JiaXing Gas Group Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 09908  2020-07-16    
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
2026-06-30 0 8.500 - 8.500 8.500 8.500 1,000 8,500 8.5000 8.500 - 8.500 8.500 8.500 1,000 8.5000 0.24%
2026-06-29 0 8.480 - 8.480 - - 0 0 - 8.480 - 8.480 - - 0 - 0.00%
2026-06-26 0 8.480 - 8.480 - - 0 0 - 8.480 - 8.480 - - 0 - 0.00%
2026-06-25 0 8.480 - 8.480 8.480 8.480 500 4,240 8.4800 8.480 - 8.480 8.480 8.480 500 8.4800 0.00%
2026-06-24 0 8.480 - 8.480 - - 0 0 - 8.480 - 8.480 - - 0 - 0.00%
2026-06-23 0 8.480 - 8.480 8.400 8.480 2,500 21,040 8.4160 8.480 - 8.480 8.400 8.480 2,500 8.4160 0.00%
2026-06-22 0 8.480 - 8.480 8.480 8.480 1,000 8,480 8.4800 8.480 - 8.480 8.480 8.480 1,000 8.4800 -0.24%
2026-06-18 0 8.500 - 8.500 8.480 8.500 1,000 8,490 8.4900 8.500 - 8.500 8.480 8.500 1,000 8.4900 0.24%
2026-06-17 0 8.480 - 8.480 - - 0 0 - 8.480 - 8.480 - - 0 - 0.00%
2026-06-16 0 8.480 - 8.480 8.480 8.480 1,000 8,480 8.4800 8.480 - 8.480 8.480 8.480 1,000 8.4800 -0.12%
2026-06-15 0 8.490 - 8.490 8.490 8.490 2,000 16,980 8.4900 8.490 - 8.490 8.490 8.490 2,000 8.4900 0.00%
2026-06-12 0 8.490 - 8.490 8.490 8.490 1,000 8,490 8.4900 8.490 - 8.490 8.490 8.490 1,000 8.4900 -0.12%
2026-06-11 0 8.500 - 8.500 8.500 8.500 1,000 8,500 8.5000 8.500 - 8.500 8.500 8.500 1,000 8.5000 0.12%
2026-06-10 0 8.490 - 8.490 8.490 8.490 1,000 8,490 8.4900 8.490 - 8.490 8.490 8.490 1,000 8.4900 3.63%
2026-06-09 0 8.480 - 8.480 8.480 8.480 3,000 25,440 8.4800 8.193 - 8.193 8.193 8.193 3,105 8.1927 -0.12%
2026-06-08 0 8.490 - 8.490 8.440 8.490 6,000 50,690 8.4483 8.202 - 8.202 8.154 8.202 6,210 8.1621 -0.12%
2026-06-05 0 8.500 - 8.500 8.500 8.500 3,000 25,500 8.5000 8.212 - 8.212 8.212 8.212 3,105 8.2120 0.00%
2026-06-04 0 8.500 - 8.500 - - 0 0 - 8.212 - 8.212 - - 0 - 0.00%
2026-06-03 0 8.500 - 8.500 - - 0 0 - 8.212 - 8.212 - - 0 - 0.00%
2026-06-02 0 8.500 - 8.500 - - 0 0 - 8.212 - 8.212 - - 0 - 0.00%
2026-06-01 0 8.500 - 8.500 - - 0 0 - 8.212 - 8.212 - - 0 - 0.00%
2026-05-29 0 8.500 7.500 8.500 8.500 8.500 1,000 8,500 8.5000 8.212 7.246 8.212 8.212 8.212 1,035 8.2120 2.53%
2026-05-28 0 8.290 - 8.500 8.090 8.290 5,000 40,550 8.1100 8.009 - 8.212 7.816 8.009 5,175 7.8352 0.12%
2026-05-27 0 8.280 - 8.280 8.280 8.280 1,000 8,280 8.2800 7.999 - 7.999 7.999 7.999 1,035 7.9995 -0.12%
2026-05-26 0 8.290 - 8.290 8.290 8.290 6,500 53,885 8.2900 8.009 - 8.009 8.009 8.009 6,728 8.0091 0.00%
2026-05-22 0 8.290 8.200 8.500 8.290 8.290 2,000 16,580 8.2900 8.009 7.922 8.212 8.009 8.009 2,070 8.0091 3.62%
2026-05-21 0 8.000 7.760 8.290 7.660 8.000 1,302,000 10,327,206 7.9318 7.729 7.497 8.009 7.400 7.729 1,347,658 7.6631 4.99%
2026-05-20 0 7.620 - 7.630 7.620 7.630 4,000 30,495 7.6238 7.362 - 7.371 7.362 7.371 4,140 7.3655 1.20%
2026-05-19 0 7.530 - 7.530 7.530 7.820 6,000 45,860 7.6433 7.275 - 7.275 7.275 7.555 6,210 7.3844 -4.80%
2026-05-18 0 7.910 7.680 7.920 7.730 7.920 2,000 15,735 7.8675 7.642 7.420 7.652 7.468 7.652 2,070 7.6010 -1.13%
2026-05-15 0 8.000 7.950 8.270 - - 0 0 - 7.729 7.681 7.990 - - 0 - 0.00%
2026-05-14 0 8.000 7.990 8.280 - - 0 0 - 7.729 7.719 7.999 - - 0 - 0.00%
2026-05-13 0 8.000 7.970 8.160 8.000 8.000 1,000 8,000 8.0000 7.729 7.700 7.884 7.729 7.729 1,035 7.7290 0.13%
2026-05-12 0 7.990 7.710 8.190 7.990 7.990 500 3,995 7.9900 7.719 7.449 7.913 7.719 7.719 518 7.7193 0.63%
2026-05-11 0 7.940 7.930 8.110 7.940 7.940 1,000 7,940 7.9400 7.671 7.661 7.835 7.671 7.671 1,035 7.6710 -1.61%
2026-05-08 0 8.070 7.920 8.070 - - 0 0 - 7.797 7.652 7.797 - - 0 - 0.00%
2026-05-07 0 8.070 7.920 8.070 7.840 8.070 3,500 28,095 8.0271 7.797 7.652 7.797 7.574 7.797 3,623 7.7552 -2.54%
2026-05-06 0 8.280 7.830 8.280 - - 0 0 - 7.999 7.565 7.999 - - 0 - 0.00%
2026-05-05 0 8.280 8.050 8.280 - - 0 0 - 7.999 7.777 7.999 - - 0 - 0.00%
2026-05-04 0 8.280 7.830 8.280 - - 0 0 - 7.999 7.565 7.999 - - 0 - 0.00%
2026-04-30 0 8.280 7.830 8.280 - - 0 0 - 7.999 7.565 7.999 - - 0 - 0.00%
2026-04-29 0 8.280 7.840 8.280 - - 0 0 - 7.999 7.574 7.999 - - 0 - 0.00%
2026-04-28 0 8.280 8.050 8.280 - - 0 0 - 7.999 7.777 7.999 - - 0 - 0.00%
2026-04-27 0 8.280 7.820 8.280 8.080 8.280 1,500 12,310 8.2067 7.999 7.555 7.999 7.806 7.999 1,553 7.9286 1.35%
2026-04-24 0 8.170 - 8.170 - - 0 0 - 7.893 - 7.893 - - 0 - 0.00%
2026-04-23 0 8.170 8.030 8.170 7.900 8.260 1,500 12,100 8.0667 7.893 7.758 7.893 7.632 7.980 1,553 7.7934 -1.33%
2026-04-22 0 8.280 8.090 8.280 - - 0 0 - 7.999 7.816 7.999 - - 0 - 0.00%
2026-04-21 0 8.280 8.130 8.280 - - 0 0 - 7.999 7.855 7.999 - - 0 - 0.00%
2026-04-20 0 8.280 - 8.290 - - 0 0 - 7.999 - 8.009 - - 0 - 0.00%
2026-04-17 0 8.280 - 8.290 7.830 8.280 7,500 60,915 8.1220 7.999 - 8.009 7.565 7.999 7,763 7.8468 -0.12%
2026-04-16 0 8.290 - 8.280 - - 0 0 - 8.009 - 7.999 - - 0 - 0.00%
2026-04-15 0 8.290 8.000 8.300 8.030 8.310 1,205,500 9,563,690 7.9334 8.009 7.729 8.019 7.758 8.028 1,247,774 7.6646 -0.24%
2026-04-14 0 8.310 - 8.310 - - 0 0 - 8.028 - 8.028 - - 0 - 0.00%
2026-04-13 0 8.310 - 8.380 - - 0 0 - 8.028 - 8.096 - - 0 - 0.00%
2026-04-10 0 8.310 - 8.310 8.310 8.310 1,860,500 14,757,675 7.9321 8.028 - 8.028 8.028 8.028 1,925,744 7.6634 0.12%
2026-04-09 0 8.300 - 8.620 8.300 8.740 4,000 34,100 8.5250 8.019 - 8.328 8.019 8.444 4,140 8.2362 -4.60%
2026-04-08 0 8.700 - 8.980 8.700 8.930 4,000 35,215 8.8038 8.405 - 8.676 8.405 8.627 4,140 8.5055 -3.33%
2026-04-02 0 9.000 8.800 9.000 9.000 9.000 500 4,500 9.0000 8.695 8.502 8.695 8.695 8.695 518 8.6951 0.90%
2026-04-01 0 8.920 - 8.970 8.920 8.930 7,000 62,460 8.9229 8.618 - 8.666 8.618 8.627 7,245 8.6206 -0.56%
2026-03-31 0 8.970 8.970 9.000 8.860 8.970 13,000 115,635 8.8950 8.666 8.666 8.695 8.560 8.666 13,456 8.5936 0.45%
2026-03-30 0 8.930 8.930 8.940 8.930 9.000 14,000 125,780 8.9843 8.627 8.627 8.637 8.627 8.695 14,491 8.6799 -0.67%
2026-03-27 0 8.990 8.740 9.000 8.930 8.990 1,500 13,440 8.9600 8.685 8.444 8.695 8.627 8.685 1,553 8.6564 0.67%
2026-03-26 0 8.930 8.380 8.930 8.930 8.990 6,500 58,080 8.9354 8.627 8.096 8.627 8.627 8.685 6,728 8.6327 -0.67%
2026-03-25 0 8.990 8.930 8.990 8.770 9.000 21,000 188,830 8.9919 8.685 8.627 8.685 8.473 8.695 21,736 8.6873 0.00%
2026-03-24 0 8.990 8.910 8.990 8.920 8.990 8,000 71,885 8.9856 8.685 8.608 8.685 8.618 8.685 8,281 8.6812 -0.11%
2026-03-23 0 9.000 8.900 9.000 8.700 9.000 6,500 58,345 8.9762 8.695 8.598 8.695 8.405 8.695 6,728 8.6720 -0.99%
2026-03-20 0 9.090 4.600 9.100 9.020 9.090 1,500 13,600 9.0667 8.782 4.444 8.792 8.714 8.782 1,553 8.7595 0.66%
2026-03-19 0 9.030 9.030 9.090 - - 0 0 - 8.724 8.724 8.782 - - 0 - 0.00%
2026-03-18 0 9.030 8.860 9.090 9.030 9.090 1,000 9,060 9.0600 8.724 8.560 8.782 8.724 8.782 1,035 8.7530 -0.66%
2026-03-17 0 9.090 8.760 9.100 8.970 9.090 3,000 27,210 9.0700 8.782 8.463 8.792 8.666 8.782 3,105 8.7627 0.00%
2026-03-16 0 9.090 - 9.100 9.010 9.100 2,000 18,145 9.0725 8.782 - 8.792 8.705 8.792 2,070 8.7651 0.22%
2026-03-13 0 9.070 8.940 9.090 8.840 9.070 7,000 62,795 8.9707 8.763 8.637 8.782 8.541 8.763 7,245 8.6668 1.00%
2026-03-12 0 8.980 8.980 9.000 8.980 9.000 3,500 31,450 8.9857 8.676 8.676 8.695 8.676 8.695 3,623 8.6813 0.00%
2026-03-11 0 8.980 8.980 9.000 8.980 9.080 8,000 72,080 9.0100 8.676 8.676 8.695 8.676 8.772 8,281 8.7047 -0.11%
2026-03-10 0 8.990 8.990 9.080 8.990 9.080 1,000 9,035 9.0350 8.685 8.685 8.772 8.685 8.772 1,035 8.7289 -0.99%
2026-03-09 0 9.080 - 9.080 9.080 9.080 7,000 63,560 9.0800 8.772 - 8.772 8.772 8.772 7,245 8.7724 -0.11%
2026-03-06 0 9.090 - 9.080 - - 0 0 - 8.782 - 8.772 - - 0 - 0.00%
2026-03-05 0 9.090 9.000 9.090 8.950 9.090 4,500 40,395 8.9767 8.782 8.695 8.782 8.647 8.782 4,658 8.6725 -0.11%
2026-03-04 0 9.100 8.810 9.100 8.400 9.100 1,500 13,295 8.8633 8.792 8.512 8.792 8.115 8.792 1,553 8.5630 0.22%
2026-03-03 0 9.080 - 9.080 9.080 9.080 3,500 31,780 9.0800 8.772 - 8.772 8.772 8.772 3,623 8.7724 0.00%
2026-03-02 0 9.080 9.080 9.100 9.080 9.080 4,500 40,860 9.0800 8.772 8.772 8.792 8.772 8.772 4,658 8.7724 -0.22%
2026-02-27 0 9.100 - 9.100 9.100 9.100 500 4,550 9.1000 8.792 - 8.792 8.792 8.792 518 8.7917 0.00%
2026-02-26 0 9.100 7.600 9.100 - - 0 0 - 8.792 7.343 8.792 - - 0 - 0.00%
2026-02-25 0 9.100 7.710 9.100 9.100 9.100 1,000 9,100 9.1000 8.792 7.449 8.792 8.792 8.792 1,035 8.7917 2.25%
2026-02-24 0 8.900 8.500 8.900 - - 0 0 - 8.598 8.212 8.598 - - 0 - 0.00%
2026-02-23 0 8.900 8.190 - 8.900 8.900 20,500 182,450 8.9000 8.598 7.913 - 8.598 8.598 21,219 8.5985 3.49%
2026-02-20 0 8.600 7.600 8.600 - - 0 0 - 8.309 7.343 8.309 - - 0 - 0.00%
2026-02-16 0 8.600 7.600 8.900 8.600 8.600 500 4,300 8.6000 8.309 7.343 8.598 8.309 8.309 518 8.3086 1.06%
2026-02-13 0 8.510 8.510 - 8.510 8.510 500 4,255 8.5100 8.222 8.222 - 8.222 8.222 518 8.2217 0.00%
2026-02-12 0 8.510 8.510 8.900 8.500 8.520 9,500 80,865 8.5121 8.222 8.222 8.598 8.212 8.231 9,833 8.2237 0.12%
2026-02-11 0 8.500 7.600 - 8.500 8.500 21,000 178,500 8.5000 8.212 7.343 - 8.212 8.212 21,736 8.2120 0.00%
2026-02-10 0 8.500 7.610 8.500 8.500 8.500 500 4,250 8.5000 8.212 7.352 8.212 8.212 8.212 518 8.2120 1.80%
2026-02-09 0 8.350 7.600 8.350 8.350 8.350 4,500 37,575 8.3500 8.067 7.343 8.067 8.067 8.067 4,658 8.0671 0.00%
2026-02-06 0 8.350 7.600 8.350 - - 0 0 - 8.067 7.343 8.067 - - 0 - 0.00%
2026-02-05 0 8.350 8.150 8.350 8.150 8.350 4,000 32,700 8.1750 8.067 7.874 8.067 7.874 8.067 4,140 7.8980 0.60%
2026-02-04 0 8.300 7.600 8.350 8.300 8.300 500 4,150 8.3000 8.019 7.343 8.067 8.019 8.019 518 8.0188 0.00%
2026-02-03 0 8.300 8.150 8.500 - - 0 0 - 8.019 7.874 8.212 - - 0 - 0.00%
2026-02-02 0 8.300 8.150 8.490 8.300 8.300 500 4,150 8.3000 8.019 7.874 8.202 8.019 8.019 518 8.0188 1.22%
2026-01-30 0 8.200 7.600 8.300 - - 0 0 - 7.922 7.343 8.019 - - 0 - 0.00%
2026-01-29 0 8.200 8.200 8.300 8.200 8.200 31,500 258,300 8.2000 7.922 7.922 8.019 7.922 7.922 32,605 7.9222 0.00%
2026-01-28 0 8.200 8.100 - 8.100 8.200 3,500 28,555 8.1586 7.922 7.826 - 7.826 7.922 3,623 7.8822 0.00%
2026-01-27 0 8.200 8.200 - 8.200 8.200 5,000 41,200 8.2400 7.922 7.922 - 7.922 7.922 5,175 7.9608 0.00%
2026-01-26 0 8.200 7.600 8.200 8.170 8.200 2,000 16,355 8.1775 7.922 7.343 7.922 7.893 7.922 2,070 7.9004 0.24%
2026-01-23 0 8.180 8.070 8.180 7.910 8.180 12,500 101,320 8.1056 7.903 7.797 7.903 7.642 7.903 12,938 7.8310 0.49%
2026-01-22 0 8.140 8.090 8.140 8.080 8.200 7,500 61,295 8.1727 7.864 7.816 7.864 7.806 7.922 7,763 7.8958 -0.61%
2026-01-21 0 8.190 7.600 8.200 - - 0 0 - 7.913 7.343 7.922 - - 0 - 0.00%
2026-01-20 0 8.190 7.600 8.200 - - 0 0 - 7.913 7.343 7.922 - - 0 - -0.12%
2026-01-19 0 8.200 7.600 8.200 8.100 8.200 1,500 12,250 8.1667 7.922 7.343 7.922 7.826 7.922 1,553 7.8900 0.00%
2026-01-16 0 8.200 7.600 8.200 8.060 8.230 1,500 12,245 8.1633 7.922 7.343 7.922 7.787 7.951 1,553 7.8868 0.00%
2026-01-15 0 8.200 7.600 8.200 - - 0 0 - 7.922 7.343 7.922 - - 0 - 0.00%
2026-01-14 0 8.200 7.600 8.200 - - 0 0 - 7.922 7.343 7.922 - - 0 - -1.09%
2026-01-13 0 8.290 7.600 8.300 8.290 8.290 1,000 8,290 8.2900 8.009 7.343 8.019 8.009 8.009 1,035 8.0091 0.48%
2026-01-09 0 8.250 7.550 - 8.250 8.250 500 4,125 8.2500 7.970 7.294 - 7.970 7.970 518 7.9705 0.73%
2026-01-08 0 8.190 7.550 - - - 0 0 - 7.913 7.294 - - - 0 - 0.00%
2026-01-07 0 8.190 8.000 8.200 8.190 8.190 500 4,095 8.1900 7.913 7.729 7.922 7.913 7.913 518 7.9125 -0.12%
2026-01-06 0 8.200 7.550 - 8.200 8.200 500 4,100 8.2000 7.922 7.294 - 7.922 7.922 518 7.9222 0.37%
2026-01-05 0 8.170 7.550 8.170 - - 0 0 - 7.893 7.294 7.893 - - 0 - -0.24%
2025-12-31 0 8.190 7.550 - - - 0 0 - 7.913 7.294 - - - 0 - 0.00%
2025-12-30 0 8.190 7.550 8.200 - - 0 0 - 7.913 7.294 7.922 - - 0 - 0.00%
2025-12-29 0 8.190 7.550 8.200 8.190 8.190 500 4,095 8.1900 7.913 7.294 7.922 7.913 7.913 518 7.9125 -0.12%
2025-12-24 0 8.200 7.550 8.200 - - 0 0 - 7.922 7.294 7.922 - - 0 - 0.00%
2025-12-23 0 8.200 7.550 - 8.200 8.200 500 4,100 8.2000 7.922 7.294 - 7.922 7.922 518 7.9222 0.00%
2025-12-22 0 8.200 7.550 8.200 8.200 8.200 500 4,100 8.2000 7.922 7.294 7.922 7.922 7.922 518 7.9222 0.12%
2025-12-19 0 8.190 7.550 8.190 - - 0 0 - 7.913 7.294 7.913 - - 0 - -0.12%
2025-12-18 0 8.200 7.750 - 8.200 8.200 500 4,100 8.2000 7.922 7.487 - 7.922 7.922 518 7.9222 0.00%
2025-12-17 0 8.200 7.850 - 8.200 8.200 500 4,100 8.2000 7.922 7.584 - 7.922 7.922 518 7.9222 1.23%
2025-12-16 0 8.100 7.550 8.200 - - 0 0 - 7.826 7.294 7.922 - - 0 - 0.00%
2025-12-15 0 8.100 7.550 8.100 8.100 8.100 500 4,050 8.1000 7.826 7.294 7.826 7.826 7.826 518 7.8256 0.00%
2025-12-12 0 8.100 7.550 8.500 - - 0 0 - 7.826 7.294 8.212 - - 0 - 0.00%
2025-12-11 0 8.100 7.790 8.100 8.100 8.100 500 4,050 8.1000 7.826 7.526 7.826 7.826 7.826 518 7.8256 0.62%
2025-12-10 0 8.050 7.550 8.050 7.820 8.050 1,500 11,960 7.9733 7.777 7.294 7.777 7.555 7.777 1,553 7.7032 0.75%
2025-12-09 0 7.990 7.580 8.100 7.560 8.090 2,500 19,860 7.9440 7.719 7.323 7.826 7.304 7.816 2,588 7.6749 -1.36%
2025-12-08 0 8.100 7.600 8.100 7.990 8.100 1,500 12,095 8.0633 7.826 7.343 7.826 7.719 7.826 1,553 7.7901 0.75%
2025-12-05 0 8.040 7.550 8.100 8.040 8.040 500 4,020 8.0400 7.768 7.294 7.826 7.768 7.768 518 7.7676 0.00%
2025-12-04 0 8.040 8.000 8.090 8.040 8.040 1,000 8,040 8.0400 7.768 7.729 7.816 7.768 7.768 1,035 7.7676 -0.74%
2025-12-03 0 8.100 8.060 8.200 8.100 8.100 2,000 16,200 8.1000 7.826 7.787 7.922 7.826 7.826 2,070 7.8256 -1.22%
2025-12-02 0 8.200 8.050 8.200 7.870 8.200 17,000 137,065 8.0626 7.922 7.777 7.922 7.603 7.922 17,596 7.7895 -0.85%
2025-12-01 0 8.270 8.000 8.270 8.040 8.270 41,000 339,755 8.2867 7.990 7.729 7.990 7.768 7.990 42,438 8.0060 0.36%
2025-11-28 0 8.240 7.990 8.240 8.090 8.300 3,500 28,580 8.1657 7.961 7.719 7.961 7.816 8.019 3,623 7.8891 -0.60%
2025-11-27 0 8.290 7.570 8.290 8.180 8.300 2,000 16,530 8.2650 8.009 7.314 8.009 7.903 8.019 2,070 7.9850 -2.24%
2025-11-26 0 8.480 7.550 8.480 8.150 8.490 3,500 29,045 8.2986 8.193 7.294 8.193 7.874 8.202 3,623 8.0174 1.19%
2025-11-25 0 8.380 7.610 8.380 8.120 8.380 51,500 430,435 8.3580 8.096 7.352 8.096 7.845 8.096 53,306 8.0748 0.00%
2025-11-24 0 8.380 7.540 8.380 8.380 8.380 500 4,190 8.3800 8.096 7.285 8.096 8.096 8.096 518 8.0961 -0.12%
2025-11-21 0 8.390 7.650 8.390 7.520 8.470 31,000 260,995 8.4192 8.106 7.391 8.106 7.265 8.183 32,087 8.1340 -1.18%
2025-11-20 0 8.490 7.760 8.500 7.520 8.490 37,000 312,645 8.4499 8.202 7.497 8.212 7.265 8.202 38,298 8.1636 3.79%
2025-11-19 0 8.180 - 8.180 7.900 8.500 6,000 49,290 8.2150 7.903 - 7.903 7.632 8.212 6,210 7.9367 2.25%
2025-11-18 0 8.000 7.720 8.000 7.760 8.000 2,000 15,825 7.9125 7.729 7.458 7.729 7.497 7.729 2,070 7.6444 0.63%
2025-11-17 0 7.950 7.700 8.500 7.950 7.950 1,000 7,950 7.9500 7.681 7.439 8.212 7.681 7.681 1,035 7.6807 1.15%
2025-11-14 0 7.860 7.850 8.200 7.700 7.860 1,500 11,705 7.8033 7.594 7.584 7.922 7.439 7.594 1,553 7.5390 2.08%
2025-11-13 0 7.700 7.680 7.700 7.680 7.700 11,500 88,530 7.6983 7.439 7.420 7.439 7.420 7.439 11,903 7.4374 0.00%
2025-11-12 0 7.700 7.690 7.700 7.690 7.700 8,000 61,595 7.6994 7.439 7.429 7.439 7.429 7.439 8,281 7.4385 0.00%
2025-11-11 0 7.700 7.660 7.700 7.700 7.700 1,000 7,700 7.7000 7.439 7.400 7.439 7.439 7.439 1,035 7.4391 0.00%
2025-11-10 0 7.700 7.630 7.700 7.640 7.700 2,500 19,215 7.6860 7.439 7.371 7.439 7.381 7.439 2,588 7.4256 0.52%
2025-11-07 0 7.660 7.650 7.700 7.660 7.700 25,500 196,330 7.6992 7.400 7.391 7.439 7.400 7.439 26,394 7.4384 -0.52%
2025-11-06 0 7.700 7.650 7.700 7.630 7.700 120,500 927,275 7.6952 7.439 7.391 7.439 7.371 7.439 124,726 7.4345 1.18%
2025-11-05 0 7.610 7.620 7.680 7.600 7.610 4,000 30,405 7.6013 7.352 7.362 7.420 7.343 7.352 4,140 7.3437 0.13%
2025-11-04 0 7.600 7.600 7.630 7.580 7.610 7,500 56,955 7.5940 7.343 7.343 7.371 7.323 7.352 7,763 7.3367 0.40%
2025-11-03 0 7.570 7.550 7.570 7.570 7.640 10,500 79,835 7.6033 7.314 7.294 7.314 7.314 7.381 10,868 7.3457 0.00%
2025-10-31 0 7.570 7.500 7.570 7.550 7.600 27,000 204,395 7.5702 7.314 7.246 7.314 7.294 7.343 27,947 7.3137 -1.56%
2025-10-30 0 7.690 6.600 7.690 7.690 7.690 1,000 7,690 7.6900 7.429 6.376 7.429 7.429 7.429 1,035 7.4295 0.00%
2025-10-28 0 7.690 7.260 7.690 7.580 7.700 87,000 668,280 7.6814 7.429 7.014 7.429 7.323 7.439 90,051 7.4211 -0.13%
2025-10-27 0 7.700 7.650 7.700 7.650 7.700 34,500 265,625 7.6993 7.439 7.391 7.439 7.391 7.439 35,710 7.4384 0.00%
2025-10-24 0 7.700 7.610 7.700 7.600 7.700 15,500 119,300 7.6968 7.439 7.352 7.439 7.343 7.439 16,044 7.4360 0.00%
2025-10-23 0 7.700 7.590 7.700 7.700 7.860 51,500 399,985 7.7667 7.439 7.333 7.439 7.439 7.594 53,306 7.5036 -2.04%
2025-10-22 0 7.860 7.780 7.860 7.800 7.890 59,000 463,770 7.8605 7.594 7.516 7.594 7.536 7.623 61,069 7.5942 -0.63%
2025-10-21 0 7.910 7.820 7.910 7.850 7.910 26,000 204,910 7.8812 7.642 7.555 7.642 7.584 7.642 26,912 7.6141 0.00%
2025-10-20 0 7.910 7.820 7.910 7.840 7.910 20,000 157,635 7.8818 7.642 7.555 7.642 7.574 7.642 20,701 7.6147 -0.25%
2025-10-17 0 7.930 7.880 7.930 7.840 7.930 21,000 165,765 7.8936 7.661 7.613 7.661 7.574 7.661 21,736 7.6261 0.63%
2025-10-16 0 7.880 7.780 7.890 7.820 7.900 35,000 275,490 7.8711 7.613 7.516 7.623 7.555 7.632 36,227 7.6045 -0.63%
2025-10-15 0 7.930 7.780 7.930 7.870 7.930 15,500 122,560 7.9071 7.661 7.516 7.661 7.603 7.661 16,044 7.6392 0.00%
2025-10-14 0 7.930 7.900 7.930 7.850 7.930 16,500 130,255 7.8942 7.661 7.632 7.661 7.584 7.661 17,079 7.6268 -0.13%
2025-10-13 0 7.940 7.820 7.940 7.790 7.940 13,500 106,720 7.9052 7.671 7.555 7.671 7.526 7.671 13,973 7.6374 0.89%
2025-10-10 0 7.870 7.500 7.880 7.830 7.870 14,500 113,935 7.8576 7.603 7.246 7.613 7.565 7.603 15,008 7.5914 -0.13%
2025-10-09 0 7.880 7.870 7.880 7.850 7.880 19,000 149,460 7.8663 7.613 7.603 7.613 7.584 7.613 19,666 7.5998 -0.63%
2025-10-08 0 7.930 7.830 7.930 7.850 7.930 56,500 445,915 7.8923 7.661 7.565 7.661 7.584 7.661 58,481 7.6249 0.13%
2025-10-06 0 7.920 7.830 7.920 7.820 7.920 50,000 393,950 7.8790 7.652 7.565 7.652 7.555 7.652 51,753 7.6121 -0.25%
2025-10-03 0 7.940 7.900 7.940 7.870 7.940 26,000 205,655 7.9098 7.671 7.632 7.671 7.603 7.671 26,912 7.6418 0.00%
2025-10-02 0 7.940 7.900 7.940 7.900 7.940 7,000 55,525 7.9321 7.671 7.632 7.671 7.632 7.671 7,245 7.6634 0.13%
2025-09-30 0 7.930 7.830 7.930 7.820 7.930 22,500 177,315 7.8807 7.661 7.565 7.661 7.555 7.661 23,289 7.6137 -0.13%
2025-09-29 0 7.940 7.900 7.950 7.800 7.940 32,500 256,240 7.8843 7.671 7.632 7.681 7.536 7.671 33,640 7.6172 0.00%
2025-09-26 0 7.940 7.750 7.940 7.810 7.940 36,500 287,565 7.8785 7.671 7.487 7.671 7.545 7.671 37,780 7.6116 -0.13%
2025-09-25 0 7.950 7.890 7.940 7.810 7.950 25,000 197,580 7.9032 7.681 7.623 7.671 7.545 7.681 25,877 7.6354 0.63%
2025-09-24 0 7.900 7.700 7.900 7.800 7.900 23,000 180,700 7.8565 7.632 7.439 7.632 7.536 7.632 23,807 7.5903 -0.63%
2025-09-23 0 7.950 7.850 7.950 7.700 7.950 23,000 182,060 7.9157 7.681 7.584 7.681 7.439 7.681 23,807 7.6475 0.13%
2025-09-22 0 7.940 7.840 7.940 7.940 7.940 4,000 31,760 7.9400 7.671 7.574 7.671 7.671 7.671 4,140 7.6710 0.25%
2025-09-19 0 7.920 7.780 7.920 7.790 7.920 32,500 255,390 7.8582 7.652 7.516 7.652 7.526 7.652 33,640 7.5919 0.25%
2025-09-18 0 7.900 7.830 7.900 7.800 7.900 15,000 117,445 7.8297 7.632 7.565 7.632 7.536 7.632 15,526 7.5644 0.00%
2025-09-17 0 7.900 7.800 7.900 6.670 7.900 57,000 441,980 7.7540 7.632 7.536 7.632 6.444 7.632 58,999 7.4913 0.82%
2025-09-16 0 8.000 7.850 8.000 7.830 8.000 31,500 250,665 7.9576 7.570 7.428 7.570 7.409 7.570 33,289 7.5300 0.13%
2025-09-15 0 7.990 7.850 7.990 7.900 8.000 33,000 260,965 7.9080 7.561 7.428 7.561 7.476 7.570 34,874 7.4831 -0.13%
2025-09-12 0 8.000 7.800 8.000 7.990 8.000 32,500 259,985 7.9995 7.570 7.381 7.570 7.561 7.570 34,346 7.5697 0.00%
2025-09-11 0 8.000 7.900 8.000 7.900 8.050 35,500 283,100 7.9746 7.570 7.476 7.570 7.476 7.617 37,516 7.5461 -0.62%
2025-09-10 0 8.050 7.900 8.050 8.050 8.050 5,000 40,250 8.0500 7.617 7.476 7.617 7.617 7.617 5,284 7.6174 0.00%
2025-09-09 0 8.050 7.950 8.050 7.900 8.000 42,000 334,750 7.9702 7.617 7.523 7.617 7.476 7.570 44,385 7.5420 0.88%
2025-09-08 0 7.980 7.920 7.990 7.850 7.980 36,000 284,260 7.8961 7.551 7.494 7.561 7.428 7.551 38,044 7.4718 0.76%
2025-09-05 0 7.920 7.820 7.970 - - 0 0 - 7.494 7.400 7.542 - - 0 - 0.00%
2025-09-04 0 7.920 7.810 7.920 7.810 7.920 4,000 31,415 7.8538 7.494 7.390 7.494 7.390 7.494 4,227 7.4317 -0.13%
2025-09-03 0 7.930 - 7.930 7.800 7.930 26,500 207,010 7.8117 7.504 - 7.504 7.381 7.504 28,005 7.3919 0.38%
2025-09-02 0 7.900 7.800 7.900 7.800 7.930 9,000 71,245 7.9161 7.476 7.381 7.476 7.381 7.504 9,511 7.4908 -0.38%
2025-09-01 0 7.930 7.800 7.930 7.800 7.950 7,500 59,440 7.9253 7.504 7.381 7.504 7.381 7.523 7,926 7.4995 -0.25%
2025-08-29 0 7.950 7.870 7.950 7.900 7.970 19,000 150,600 7.9263 7.523 7.447 7.523 7.476 7.542 20,079 7.5004 -1.85%
2025-08-28 0 8.100 7.860 8.100 8.100 8.100 2,000 16,200 8.1000 7.665 7.438 7.665 7.665 7.665 2,114 7.6648 0.00%
2025-08-27 0 8.100 7.930 8.100 7.930 8.100 5,500 44,165 8.0300 7.665 7.504 7.665 7.504 7.665 5,812 7.5985 0.00%
2025-08-26 0 8.100 8.000 8.100 8.000 8.100 4,000 32,350 8.0875 7.665 7.570 7.665 7.570 7.665 4,227 7.6529 0.25%
2025-08-25 0 8.080 8.000 8.100 8.080 8.090 15,000 121,240 8.0827 7.646 7.570 7.665 7.646 7.655 15,852 7.6484 -1.22%
2025-08-22 0 8.180 8.000 8.180 8.180 8.190 10,000 81,860 8.1860 7.740 7.570 7.740 7.740 7.750 10,568 7.7461 -0.12%
2025-08-21 0 8.190 8.020 8.190 8.040 8.210 4,500 36,820 8.1822 7.750 7.589 7.750 7.608 7.769 4,756 7.7426 -3.08%
2025-08-20 0 8.450 7.970 8.440 8.490 8.490 2,000 16,980 8.4900 7.996 7.542 7.986 8.034 8.034 2,114 8.0338 1.81%
2025-08-19 0 8.300 7.930 8.400 7.930 8.340 16,500 133,145 8.0694 7.854 7.504 7.949 7.504 7.892 17,437 7.6358 -1.66%
2025-08-18 0 8.440 7.910 8.440 7.880 8.490 7,500 62,900 8.3867 7.986 7.485 7.986 7.457 8.034 7,926 7.9360 3.18%
2025-08-15 0 8.180 8.000 8.180 8.000 8.180 6,500 52,900 8.1385 7.740 7.570 7.740 7.570 7.740 6,869 7.7012 2.25%
2025-08-14 0 8.000 7.950 8.000 7.950 8.000 7,000 55,975 7.9964 7.570 7.523 7.570 7.523 7.570 7,397 7.5668 0.00%
2025-08-13 0 8.000 7.970 8.000 8.000 8.000 19,000 152,000 8.0000 7.570 7.542 7.570 7.570 7.570 20,079 7.5701 0.00%
2025-08-12 0 8.000 7.990 8.000 8.000 8.000 500 4,000 8.0000 7.570 7.561 7.570 7.570 7.570 528 7.5701 0.13%
2025-08-11 0 7.990 7.940 8.000 - - 0 0 - 7.561 7.513 7.570 - - 0 - 0.00%
2025-08-08 0 7.990 7.990 8.000 7.990 7.990 2,000 15,980 7.9900 7.561 7.561 7.570 7.561 7.561 2,114 7.5607 -0.13%
2025-08-07 0 8.000 7.930 8.000 - - 0 0 - 7.570 7.504 7.570 - - 0 - 0.00%
2025-08-06 0 8.000 7.930 8.000 - - 0 0 - 7.570 7.504 7.570 - - 0 - 0.00%
2025-08-05 0 8.000 7.920 8.000 7.920 8.000 12,500 99,840 7.9872 7.570 7.494 7.570 7.494 7.570 13,210 7.5580 0.00%
2025-08-04 0 8.000 7.920 8.000 - - 0 0 - 7.570 7.494 7.570 - - 0 - 0.00%
2025-08-01 0 8.000 7.930 8.000 7.920 8.000 7,000 55,860 7.9800 7.570 7.504 7.570 7.494 7.570 7,397 7.5512 0.00%
2025-07-31 0 8.000 7.940 8.000 7.940 8.000 11,000 87,970 7.9973 7.570 7.513 7.570 7.513 7.570 11,625 7.5676 0.00%
2025-07-30 0 8.000 7.940 8.000 7.930 8.000 11,500 91,965 7.9970 7.570 7.513 7.570 7.504 7.570 12,153 7.5673 0.00%
2025-07-29 0 8.000 7.950 8.000 7.950 8.000 18,000 143,900 7.9944 7.570 7.523 7.570 7.523 7.570 19,022 7.5649 0.13%
2025-07-28 0 7.990 7.930 7.990 7.910 8.010 65,500 524,005 8.0001 7.561 7.504 7.561 7.485 7.580 69,219 7.5702 -0.13%
2025-07-25 0 8.000 7.950 8.000 7.950 8.050 62,000 496,700 8.0113 7.570 7.523 7.570 7.523 7.617 65,521 7.5808 -2.20%
2025-07-24 0 8.180 8.000 8.180 7.950 8.180 189,500 1,499,565 7.9133 7.740 7.570 7.740 7.523 7.740 200,261 7.4881 2.25%
2025-07-23 0 8.000 7.950 8.100 7.910 8.000 33,500 267,955 7.9987 7.570 7.523 7.665 7.485 7.570 35,402 7.5689 -1.23%
2025-07-22 0 8.100 8.100 8.180 7.910 8.100 29,500 236,455 8.0154 7.665 7.665 7.740 7.485 7.665 31,175 7.5847 1.25%
2025-07-21 0 8.000 7.920 8.000 7.900 8.000 87,500 698,015 7.9773 7.570 7.494 7.570 7.476 7.570 92,469 7.5487 0.00%
2025-07-18 0 8.000 7.850 8.000 8.000 8.000 13,000 104,000 8.0000 7.570 7.428 7.570 7.570 7.570 13,738 7.5701 0.00%
2025-07-17 0 8.000 7.850 8.000 7.820 8.000 61,500 487,900 7.9333 7.570 7.428 7.570 7.400 7.570 64,992 7.5070 0.25%
2025-07-16 0 7.980 7.930 7.980 7.930 7.980 2,000 15,895 7.9475 7.551 7.504 7.551 7.504 7.551 2,114 7.5205 0.00%
2025-07-15 0 7.980 7.900 7.980 7.900 7.980 58,500 463,190 7.9178 7.551 7.476 7.551 7.476 7.551 61,822 7.4923 -0.25%
2025-07-14 0 8.000 7.800 8.000 7.900 8.000 104,500 830,880 7.9510 7.570 7.381 7.570 7.476 7.570 110,434 7.5238 0.13%
2025-07-11 0 7.990 7.900 7.990 7.900 7.990 49,500 391,095 7.9009 7.561 7.476 7.561 7.476 7.561 52,311 7.4764 -0.13%
2025-07-10 0 8.000 7.670 8.000 7.900 8.000 59,500 470,600 7.9092 7.570 7.258 7.570 7.476 7.570 62,879 7.4843 0.00%
2025-07-09 0 8.000 7.700 8.000 8.000 8.000 2,000 16,000 8.0000 7.570 7.286 7.570 7.570 7.570 2,114 7.5701 1.01%
2025-07-08 0 7.920 7.590 7.920 7.600 7.920 9,000 69,100 7.6778 7.494 7.182 7.494 7.192 7.494 9,511 7.2652 4.35%
2025-07-07 0 7.590 7.590 7.600 7.590 7.600 18,000 136,700 7.5944 7.182 7.182 7.192 7.182 7.192 19,022 7.1864 0.00%
2025-07-04 0 7.590 7.590 7.600 7.550 7.600 85,500 649,710 7.5989 7.182 7.182 7.192 7.144 7.192 90,355 7.1906 0.13%
2025-07-03 0 7.580 7.580 7.600 7.580 7.600 60,000 455,920 7.5987 7.173 7.173 7.192 7.173 7.192 63,407 7.1904 0.40%
2025-07-02 0 7.550 7.550 7.580 7.550 7.680 77,500 590,350 7.6174 7.144 7.144 7.173 7.144 7.267 81,901 7.2081 -3.08%
2025-06-30 0 7.790 7.550 7.790 7.600 7.970 292,500 2,272,545 7.7694 7.371 7.144 7.371 7.192 7.542 309,110 7.3519 -4.77%
2025-06-27 0 8.180 7.850 8.180 8.200 8.200 3,500 28,700 8.2000 7.740 7.428 7.740 7.759 7.759 3,699 7.7594 0.86%
2025-06-26 0 8.110 7.950 8.110 8.000 8.110 3,000 24,110 8.0367 7.674 7.523 7.674 7.570 7.674 3,170 7.6048 2.14%
2025-06-25 0 7.940 7.910 8.100 7.940 8.000 10,500 83,400 7.9429 7.513 7.485 7.665 7.513 7.570 11,096 7.5161 0.38%
2025-06-24 0 7.910 7.910 8.500 7.760 7.910 2,000 15,595 7.7975 7.485 7.485 8.043 7.343 7.485 2,114 7.3785 2.73%
2025-06-23 0 7.700 7.600 7.700 7.600 7.600 9,500 72,350 7.6158 7.286 7.192 7.286 7.192 7.192 10,039 7.2066 1.32%
2025-06-20 0 7.600 7.550 - 7.600 7.600 25,000 190,000 7.6000 7.192 7.144 - 7.192 7.192 26,420 7.1916 0.00%
2025-06-19 0 7.600 7.110 7.600 7.600 7.600 10,000 76,000 7.6000 7.192 6.728 7.192 7.192 7.192 10,568 7.1916 0.00%
2025-06-18 0 7.600 7.550 7.600 7.550 7.600 431,000 3,224,245 7.4808 7.192 7.144 7.192 7.144 7.192 455,474 7.0789 0.00%
2025-06-17 0 7.600 7.500 7.600 7.600 7.600 3,000 22,800 7.6000 7.192 7.097 7.192 7.192 7.192 3,170 7.1916 0.00%
2025-06-16 0 7.600 7.570 7.600 7.570 7.600 2,500 18,955 7.5820 7.192 7.163 7.192 7.163 7.192 2,642 7.1746 0.00%
2025-06-13 0 7.600 7.070 7.600 7.570 7.600 11,000 83,520 7.5927 7.192 6.690 7.192 7.163 7.192 11,625 7.1847 0.00%
2025-06-12 0 7.600 7.500 7.600 7.450 7.600 190,500 1,434,705 7.5313 7.192 7.097 7.192 7.050 7.192 201,317 7.1266 0.26%
2025-06-11 0 7.580 7.450 7.580 7.580 7.590 2,000 15,170 7.5850 7.173 7.050 7.173 7.173 7.182 2,114 7.1774 3.55%
2025-06-10 0 7.590 7.030 7.590 7.580 7.590 3,500 26,560 7.5886 6.927 6.416 6.927 6.918 6.927 3,835 6.9254 0.00%
2025-06-09 0 7.590 7.470 7.590 7.410 7.600 10,000 75,640 7.5640 6.927 6.817 6.927 6.762 6.936 10,958 6.9029 -0.13%
2025-06-06 0 7.600 7.030 7.600 7.450 7.600 10,500 79,720 7.5924 6.936 6.416 6.936 6.799 6.936 11,506 6.9288 0.26%
2025-06-05 0 7.580 7.280 7.580 7.580 7.580 3,000 22,740 7.5800 6.918 6.644 6.918 6.918 6.918 3,287 6.9175 -0.13%
2025-06-04 0 7.590 7.030 7.590 - - 0 0 - 6.927 6.416 6.927 - - 0 - 0.00%
2025-06-03 0 7.590 7.420 7.590 7.410 7.590 3,500 26,455 7.5586 6.927 6.772 6.927 6.762 6.927 3,835 6.8980 0.00%
2025-06-02 0 7.590 7.030 7.600 - - 0 0 - 6.927 6.416 6.936 - - 0 - 0.00%
2025-05-30 0 7.590 7.300 7.590 7.060 7.590 5,500 41,390 7.5255 6.927 6.662 6.927 6.443 6.927 6,027 6.8678 0.00%
2025-05-29 0 7.590 7.030 7.590 7.590 7.610 83,000 630,795 7.5999 6.927 6.416 6.927 6.927 6.945 90,948 6.9357 -0.13%
2025-05-28 0 7.600 7.590 7.600 7.600 7.600 24,500 186,200 7.6000 6.936 6.927 6.936 6.936 6.936 26,846 6.9358 0.00%
2025-05-27 0 7.600 7.590 7.600 7.600 7.600 7,000 53,200 7.6000 6.936 6.927 6.936 6.936 6.936 7,670 6.9358 0.13%
2025-05-26 0 7.590 7.590 7.600 7.590 7.600 40,000 303,950 7.5988 6.927 6.927 6.936 6.927 6.936 43,831 6.9347 0.00%
2025-05-23 0 7.590 7.580 7.590 7.580 7.600 21,000 159,505 7.5955 6.927 6.918 6.927 6.918 6.936 23,011 6.9317 0.13%
2025-05-22 0 7.580 7.580 7.600 7.580 7.610 19,000 144,345 7.5971 6.918 6.918 6.936 6.918 6.945 20,820 6.9332 -4.05%
2025-05-21 0 7.900 7.900 8.000 7.570 7.900 9,000 69,720 7.7467 7.210 7.210 7.301 6.908 7.210 9,862 7.0696 1.28%
2025-05-20 0 7.800 7.800 8.000 7.800 7.800 2,500 19,500 7.8000 7.118 7.118 7.301 7.118 7.118 2,739 7.1183 1.30%
2025-05-19 0 7.700 7.700 8.000 7.370 7.700 17,500 132,775 7.5871 7.027 7.027 7.301 6.726 7.027 19,176 6.9241 1.45%
2025-05-16 0 7.590 7.590 7.600 - - 0 0 - 6.927 6.927 6.936 - - 0 - 0.00%
2025-05-15 0 7.590 7.500 7.600 7.590 7.610 9,000 68,360 7.5956 6.927 6.845 6.936 6.927 6.945 9,862 6.9317 -0.13%
2025-05-14 0 7.600 7.500 7.600 7.600 7.880 14,000 107,550 7.6821 6.936 6.845 6.936 6.936 7.191 15,341 7.0108 -3.92%
2025-05-13 0 7.910 7.590 7.910 7.420 7.940 22,000 168,680 7.6673 7.219 6.927 7.219 6.772 7.246 24,107 6.9972 -0.50%
2025-05-12 0 7.950 7.470 7.950 7.440 8.000 10,000 79,145 7.9145 7.255 6.817 7.255 6.790 7.301 10,958 7.2228 -0.25%
2025-05-09 0 7.970 7.030 7.970 7.970 7.970 9,000 71,730 7.9700 7.273 6.416 7.273 7.273 7.273 9,862 7.2735 0.00%
2025-05-08 0 7.970 7.410 7.980 7.510 8.000 1,500 11,740 7.8267 7.273 6.762 7.283 6.854 7.301 1,644 7.1427 -0.38%
2025-05-07 0 8.000 7.000 8.000 - - 0 0 - 7.301 6.388 7.301 - - 0 - 0.00%
2025-05-06 0 8.000 7.330 8.010 7.370 8.020 21,500 171,685 7.9853 7.301 6.689 7.310 6.726 7.319 23,559 7.2875 0.00%
2025-05-02 0 8.000 8.000 8.440 7.600 8.000 19,500 148,575 7.6192 7.301 7.301 7.702 6.936 7.301 21,367 6.9533 5.26%
2025-04-30 0 7.600 7.550 7.600 7.550 7.720 41,000 313,240 7.6400 6.936 6.890 6.936 6.890 7.045 44,926 6.9723 0.00%
2025-04-29 0 7.600 7.600 - 5.500 7.600 3,964,500 22,808,320 5.7531 6.936 6.936 - 5.019 6.936 4,344,158 5.2503 7.65%
2025-04-28 0 7.060 7.060 7.330 - - 0 0 - 6.443 6.443 6.689 - - 0 - 0.14%
2025-04-25 0 7.050 7.050 7.330 7.050 7.050 500 3,525 7.0500 6.434 6.434 6.689 6.434 6.434 548 6.4339 0.28%
2025-04-24 0 7.030 6.850 7.300 7.030 7.030 1,000 7,030 7.0300 6.416 6.251 6.662 6.416 6.416 1,096 6.4156 0.29%
2025-04-23 0 7.010 7.010 7.300 7.000 7.000 8,500 59,500 7.0000 6.397 6.397 6.662 6.388 6.388 9,314 6.3882 0.14%
2025-04-22 0 7.000 6.900 7.000 - - 0 0 - 6.388 6.297 6.388 - - 0 - 0.00%
2025-04-17 0 7.000 7.000 7.300 7.000 7.320 2,500 17,990 7.1960 6.388 6.388 6.662 6.388 6.680 2,739 6.5671 1.45%
2025-04-16 0 6.900 6.900 7.330 6.900 6.900 500 3,450 6.9000 6.297 6.297 6.689 6.297 6.297 548 6.2970 1.17%
2025-04-15 0 6.820 6.810 7.330 6.800 7.000 39,000 271,815 6.9696 6.224 6.215 6.689 6.206 6.388 42,735 6.3605 -1.30%
2025-04-14 0 6.910 6.910 7.330 - - 0 0 - 6.306 6.306 6.689 - - 0 - 1.62%
2025-04-11 0 6.800 6.800 7.330 - - 0 0 - 6.206 6.206 6.689 - - 0 - 0.00%
2025-04-10 0 6.800 6.800 7.310 - - 1,113,000 7,457,100 6.7000 6.206 6.206 6.671 - - 1,219,586 6.1145 1.19%
2025-04-09 0 6.720 6.720 7.250 6.650 6.710 1,500 10,030 6.6867 6.133 6.133 6.616 6.069 6.124 1,644 6.1023 0.30%
2025-04-08 0 6.700 6.700 7.280 6.600 6.700 1,500 9,975 6.6500 6.114 6.114 6.644 6.023 6.114 1,644 6.0688 1.52%
2025-04-07 0 6.600 6.600 6.800 6.500 6.800 31,000 209,085 6.7447 6.023 6.023 6.206 5.932 6.206 33,969 6.1552 -2.94%
2025-04-03 0 6.800 6.800 7.330 6.800 6.850 4,000 27,310 6.8275 6.206 6.206 6.689 6.206 6.251 4,383 6.2308 -2.86%
2025-04-02 0 7.000 7.000 7.330 - - 0 0 - 6.388 6.388 6.689 - - 0 - 0.00%
2025-04-01 0 7.000 7.000 7.330 6.700 7.000 3,000 20,700 6.9000 6.388 6.388 6.689 6.114 6.388 3,287 6.2970 0.00%
2025-03-31 0 7.000 6.700 7.020 - - 0 0 - 6.388 6.114 6.406 - - 0 - 0.00%
2025-03-28 0 7.000 7.000 7.330 6.970 7.000 99,000 692,660 6.9966 6.388 6.388 6.689 6.361 6.388 108,481 6.3851 0.29%
2025-03-27 0 6.980 6.980 7.020 6.970 6.980 72,000 502,500 6.9792 6.370 6.370 6.406 6.361 6.370 78,895 6.3692 0.00%
2025-03-26 0 6.980 6.980 7.090 6.960 6.980 32,000 223,320 6.9788 6.370 6.370 6.470 6.352 6.370 35,064 6.3688 0.29%
2025-03-25 0 6.960 6.960 7.330 6.940 7.200 104,500 727,635 6.9630 6.352 6.352 6.689 6.333 6.571 114,507 6.3545 0.29%
2025-03-24 0 6.940 6.900 7.390 6.880 6.940 17,000 117,745 6.9262 6.333 6.297 6.744 6.279 6.333 18,628 6.3209 0.00%
2025-03-21 0 6.940 6.940 6.950 6.820 6.960 37,000 257,155 6.9501 6.333 6.333 6.343 6.224 6.352 40,543 6.3427 -0.29%
2025-03-20 0 6.960 6.800 7.560 6.800 6.960 10,000 69,485 6.9485 6.352 6.206 6.899 6.206 6.352 10,958 6.3412 0.00%
2025-03-19 0 6.960 6.900 7.510 6.800 6.960 20,000 138,990 6.9495 6.352 6.297 6.854 6.206 6.352 21,915 6.3421 0.14%
2025-03-18 0 6.950 6.900 6.950 6.940 6.950 10,000 69,490 6.9490 6.343 6.297 6.343 6.333 6.343 10,958 6.3417 0.00%
2025-03-17 0 6.950 6.950 7.570 6.810 6.950 7,500 51,575 6.8767 6.343 6.343 6.908 6.215 6.343 8,218 6.2757 1.16%
2025-03-14 0 6.870 6.800 7.480 6.710 6.870 23,500 159,730 6.7970 6.270 6.206 6.826 6.124 6.270 25,750 6.2030 0.73%
2025-03-13 0 6.820 6.720 6.830 6.720 6.820 43,000 292,465 6.8015 6.224 6.133 6.233 6.133 6.224 47,118 6.2071 0.29%
2025-03-12 0 6.800 6.800 6.830 6.620 6.800 6,500 43,945 6.7608 6.206 6.206 6.233 6.041 6.206 7,122 6.1699 0.29%
2025-03-11 0 6.780 6.610 6.790 6.600 6.780 7,000 47,190 6.7414 6.187 6.032 6.197 6.023 6.187 7,670 6.1523 1.04%
2025-03-10 0 6.710 6.600 6.710 6.600 6.710 16,500 109,220 6.6194 6.124 6.023 6.124 6.023 6.124 18,080 6.0409 1.21%
2025-03-07 0 6.630 6.500 6.630 6.500 6.830 107,000 709,200 6.6280 6.051 5.932 6.051 5.932 6.233 117,247 6.0488 -0.90%
2025-03-06 0 6.690 6.660 6.830 6.600 6.890 56,000 375,385 6.7033 6.105 6.078 6.233 6.023 6.288 61,363 6.1175 0.00%
2025-03-05 0 6.690 6.540 6.690 6.540 6.800 53,000 360,015 6.7927 6.105 5.968 6.105 5.968 6.206 58,076 6.1991 -2.19%
2025-03-04 0 6.840 6.610 6.840 6.200 7.550 280,500 1,879,610 6.7009 6.242 6.032 6.242 5.658 6.890 307,362 6.1153 -10.00%
2025-03-03 0 7.600 7.580 7.600 7.580 7.600 8,500 64,590 7.5988 6.936 6.918 6.936 6.918 6.936 9,314 6.9347 0.00%
2025-02-28 0 7.600 7.550 7.600 7.600 7.600 28,500 216,600 7.6000 6.936 6.890 6.936 6.936 6.936 31,229 6.9358 0.00%
2025-02-27 0 7.600 7.450 7.600 7.600 7.600 4,500 34,200 7.6000 6.936 6.799 6.936 6.936 6.936 4,931 6.9358 0.00%
2025-02-26 0 7.600 7.450 7.600 7.540 7.600 2,500 18,930 7.5720 6.936 6.799 6.936 6.881 6.936 2,739 6.9102 0.00%
2025-02-25 0 7.600 7.450 7.600 - - 0 0 - 6.936 6.799 6.936 - - 0 - 0.00%
2025-02-24 0 7.600 7.550 7.600 7.550 7.600 27,500 207,650 7.5509 6.936 6.890 6.936 6.890 6.936 30,134 6.8910 0.00%
2025-02-21 0 7.600 7.450 7.600 - - 0 0 - 6.936 6.799 6.936 - - 0 - 0.00%
2025-02-20 0 7.600 7.450 7.600 7.450 7.600 69,000 520,420 7.5423 6.936 6.799 6.936 6.799 6.936 75,608 6.8832 0.00%
2025-02-19 0 7.600 7.310 7.600 7.460 7.600 13,000 98,285 7.5604 6.936 6.671 6.936 6.808 6.936 14,245 6.8996 1.33%
2025-02-18 0 7.500 7.500 7.550 7.500 7.540 9,500 71,370 7.5126 6.845 6.845 6.890 6.845 6.881 10,410 6.8561 -0.66%
2025-02-17 0 7.550 7.400 7.550 7.300 7.550 38,000 281,135 7.3983 6.890 6.753 6.890 6.662 6.890 41,639 6.7517 -0.13%
2025-02-14 0 7.560 7.450 7.560 7.520 7.560 5,000 37,760 7.5520 6.899 6.799 6.899 6.863 6.899 5,479 6.8920 -0.53%
2025-02-13 0 7.600 7.450 7.600 7.560 7.600 31,500 238,160 7.5606 6.936 6.799 6.936 6.899 6.936 34,517 6.8999 0.53%
2025-02-12 0 7.560 7.450 7.560 7.490 7.560 35,500 266,820 7.5161 6.899 6.799 6.899 6.835 6.899 38,900 6.8592 0.27%
2025-02-11 0 7.540 7.450 7.540 7.470 7.540 56,500 423,680 7.4988 6.881 6.799 6.881 6.817 6.881 61,911 6.8434 -0.13%
2025-02-10 0 7.550 7.550 7.560 7.550 7.560 35,500 268,030 7.5501 6.890 6.890 6.899 6.890 6.899 38,900 6.8903 -0.66%
2025-02-07 0 7.600 7.450 7.600 - - 0 0 - 6.936 6.799 6.936 - - 0 - 0.00%
2025-02-06 0 7.600 7.450 7.600 7.530 7.600 6,500 49,170 7.5646 6.936 6.799 6.936 6.872 6.936 7,122 6.9035 0.00%
2025-02-05 0 7.600 7.450 7.600 - - 0 0 - 6.936 6.799 6.936 - - 0 - 0.00%
2025-02-04 0 7.600 7.450 7.600 7.480 7.600 41,000 309,300 7.5439 6.936 6.799 6.936 6.826 6.936 44,926 6.8846 0.00%
2025-02-03 0 7.600 7.450 7.600 7.510 7.600 2,500 18,955 7.5820 6.936 6.799 6.936 6.854 6.936 2,739 6.9194 0.00%
2025-01-28 0 7.600 7.600 - 7.600 7.600 2,000 15,200 7.6000 6.936 6.936 - 6.936 6.936 2,192 6.9358 1.06%
2025-01-27 0 7.520 7.420 7.520 7.450 7.520 2,000 15,000 7.5000 6.863 6.772 6.863 6.799 6.863 2,192 6.8445 0.00%
2025-01-24 0 7.520 7.380 7.520 - - 0 0 - 6.863 6.735 6.863 - - 0 - 0.00%
2025-01-23 0 7.520 7.380 7.520 7.440 7.520 8,500 63,655 7.4888 6.863 6.735 6.863 6.790 6.863 9,314 6.8343 0.00%
2025-01-22 0 7.520 7.380 7.590 7.410 7.520 9,500 71,035 7.4774 6.863 6.735 6.927 6.762 6.863 10,410 6.8239 0.00%
2025-01-21 0 7.520 7.200 7.520 7.360 7.520 11,500 85,980 7.4765 6.863 6.571 6.863 6.717 6.863 12,601 6.8231 0.00%
2025-01-20 0 7.520 7.380 7.520 7.390 7.520 7,500 56,000 7.4667 6.863 6.735 6.863 6.744 6.863 8,218 6.8141 -0.13%
2025-01-17 0 7.530 7.350 7.530 7.380 7.530 15,500 115,440 7.4477 6.872 6.708 6.872 6.735 6.872 16,984 6.7968 0.00%
2025-01-16 0 7.530 7.380 7.530 - - 0 0 - 6.872 6.735 6.872 - - 0 - 0.00%
2025-01-15 0 7.530 7.380 7.540 - - 0 0 - 6.872 6.735 6.881 - - 0 - -0.13%
2025-01-14 0 7.540 7.380 7.540 7.450 7.530 2,000 15,030 7.5150 6.881 6.735 6.881 6.799 6.872 2,192 6.8582 0.00%
2025-01-13 0 7.540 7.380 7.540 7.530 7.550 2,500 18,850 7.5400 6.881 6.735 6.881 6.872 6.890 2,739 6.8810 -0.79%
2025-01-10 0 7.600 7.550 7.600 7.360 7.600 43,000 319,940 7.4405 6.936 6.890 6.936 6.717 6.936 47,118 6.7902 0.00%
2025-01-09 0 7.600 7.450 7.600 - - 0 0 - 6.936 6.799 6.936 - - 0 - 0.00%
2025-01-08 0 7.600 7.450 7.600 7.560 7.600 26,500 201,375 7.5991 6.936 6.799 6.936 6.899 6.936 29,038 6.9349 0.00%
2025-01-07 0 7.600 7.450 7.600 - - 0 0 - 6.936 6.799 6.936 - - 0 - 0.00%
2025-01-06 0 7.600 7.580 7.600 7.580 7.600 11,500 87,360 7.5965 6.936 6.918 6.936 6.918 6.936 12,601 6.9326 0.13%
2025-01-03 0 7.590 7.560 7.590 - - 0 0 - 6.927 6.899 6.927 - - 0 - -0.13%
2025-01-02 0 7.600 7.450 7.590 7.540 7.600 31,500 239,340 7.5981 6.936 6.799 6.927 6.881 6.936 34,517 6.9341 0.00%
2024-12-31 0 7.600 7.450 7.600 - - 0 0 - 6.936 6.799 6.936 - - 0 - 0.00%
2024-12-30 0 7.600 7.560 7.600 7.560 7.600 41,000 311,580 7.5995 6.936 6.899 6.936 6.899 6.936 44,926 6.9354 0.00%
2024-12-27 0 7.600 7.550 7.600 7.550 7.600 117,500 892,710 7.5975 6.936 6.890 6.936 6.890 6.936 128,752 6.9335 0.00%
2024-12-24 0 7.600 7.450 7.600 - - 0 0 - 6.936 6.799 6.936 - - 0 - 0.00%
2024-12-23 0 7.600 7.450 7.600 7.600 7.600 500 3,800 7.6000 6.936 6.799 6.936 6.936 6.936 548 6.9358 0.00%
2024-12-20 0 7.600 7.450 7.600 - - 0 0 - 6.936 6.799 6.936 - - 0 - 0.00%
2024-12-19 0 7.600 7.450 7.600 7.600 7.600 500 3,800 7.6000 6.936 6.799 6.936 6.936 6.936 548 6.9358 0.00%
2024-12-18 0 7.600 7.450 7.600 - - 0 0 - 6.936 6.799 6.936 - - 0 - 0.00%
2024-12-17 0 7.600 7.450 7.600 - - 0 0 - 6.936 6.799 6.936 - - 0 - 0.00%
2024-12-16 0 7.600 7.450 7.600 7.600 7.600 500 3,800 7.6000 6.936 6.799 6.936 6.936 6.936 548 6.9358 0.00%
2024-12-13 0 7.600 7.530 7.600 - - 0 0 - 6.936 6.872 6.936 - - 0 - 0.00%
2024-12-12 0 7.600 7.510 7.600 7.600 7.600 2,500 19,000 7.6000 6.936 6.854 6.936 6.936 6.936 2,739 6.9358 0.00%
2024-12-11 0 7.600 7.450 7.600 - - 0 0 - 6.936 6.799 6.936 - - 0 - 0.00%
2024-12-10 0 7.600 7.450 7.600 7.600 7.600 2,500 19,000 7.6000 6.936 6.799 6.936 6.936 6.936 2,739 6.9358 0.26%
2024-12-09 0 7.580 7.450 7.580 - - 0 0 - 6.918 6.799 6.918 - - 0 - 0.00%
2024-12-06 0 7.580 - 7.580 7.410 7.580 4,000 30,230 7.5575 6.918 - 6.918 6.762 6.918 4,383 6.8970 0.00%
2024-12-05 0 7.580 7.210 7.570 - - 500 3,790 7.5800 6.918 6.580 6.908 - - 548 6.9175 0.00%
2024-12-04 0 7.580 7.210 7.570 - - 1,000 7,580 7.5800 6.918 6.580 6.908 - - 1,096 6.9175 0.00%
2024-12-03 0 7.580 7.500 7.580 - - 0 0 - 6.918 6.845 6.918 - - 0 - -0.13%
2024-12-02 0 7.590 - 7.590 7.590 7.590 2,500 18,975 7.5900 6.927 - 6.927 6.927 6.927 2,739 6.9267 1.20%
2024-11-29 0 7.500 7.480 7.500 7.500 7.590 10,500 79,150 7.5381 6.845 6.826 6.845 6.845 6.927 11,506 6.8793 -1.32%
2024-11-28 0 7.600 7.480 7.600 7.600 7.600 874,000 6,642,400 7.6000 6.936 6.826 6.936 6.936 6.936 957,698 6.9358 0.00%
2024-11-27 0 7.600 7.480 7.600 7.530 7.600 21,000 159,560 7.5981 6.936 6.826 6.936 6.872 6.936 23,011 6.9341 0.00%
2024-11-26 0 7.600 7.560 7.600 7.560 7.600 21,000 159,580 7.5990 6.936 6.899 6.936 6.899 6.936 23,011 6.9349 0.00%
2024-11-25 0 7.600 7.560 7.600 7.560 7.600 21,500 163,375 7.5988 6.936 6.899 6.936 6.899 6.936 23,559 6.9347 0.00%
2024-11-22 0 7.600 7.480 7.600 7.600 7.600 500 3,800 7.6000 6.936 6.826 6.936 6.936 6.936 548 6.9358 0.00%
2024-11-21 0 7.600 7.550 7.600 7.600 7.600 30,000 228,000 7.6000 6.936 6.890 6.936 6.936 6.936 32,873 6.9358 0.00%
2024-11-20 0 7.600 7.480 7.600 7.550 7.600 21,000 159,570 7.5986 6.936 6.826 6.936 6.890 6.936 23,011 6.9345 0.00%
2024-11-19 0 7.600 7.550 7.600 7.560 7.600 21,000 159,580 7.5990 6.936 6.890 6.936 6.899 6.936 23,011 6.9349 0.00%
2024-11-18 0 7.600 7.550 7.600 - - 0 0 - 6.936 6.890 6.936 - - 0 - 0.00%
2024-11-15 0 7.600 - 7.600 7.600 7.600 500 3,800 7.6000 6.936 - 6.936 6.936 6.936 548 6.9358 0.00%
2024-11-14 0 7.600 - 7.600 7.600 7.600 500 3,800 7.6000 6.936 - 6.936 6.936 6.936 548 6.9358 0.00%
2024-11-13 0 7.600 7.490 7.600 - - 0 0 - 6.936 6.835 6.936 - - 0 - 0.00%
2024-11-12 0 7.600 7.530 7.600 7.600 7.600 500 3,800 7.6000 6.936 6.872 6.936 6.936 6.936 548 6.9358 0.00%
2024-11-11 0 7.600 7.530 7.600 7.600 7.600 500 3,800 7.6000 6.936 6.872 6.936 6.936 6.936 548 6.9358 0.00%
2024-11-08 0 7.600 7.490 7.600 - - 0 0 - 6.936 6.835 6.936 - - 0 - 0.00%
2024-11-07 0 7.600 7.550 7.600 7.600 7.600 131,500 999,400 7.6000 6.936 6.890 6.936 6.936 6.936 144,093 6.9358 0.00%
2024-11-06 0 7.600 7.530 7.600 7.600 7.600 3,500 26,600 7.6000 6.936 6.872 6.936 6.936 6.936 3,835 6.9358 0.00%
2024-11-05 0 7.600 7.550 7.600 7.540 7.600 88,500 672,560 7.5995 6.936 6.890 6.936 6.881 6.936 96,975 6.9354 0.00%
2024-11-04 0 7.600 7.530 7.600 7.600 7.600 500 3,800 7.6000 6.936 6.872 6.936 6.936 6.936 548 6.9358 0.00%
2024-11-01 0 7.600 7.550 7.600 7.600 7.600 500 3,800 7.6000 6.936 6.890 6.936 6.936 6.936 548 6.9358 0.00%
2024-10-31 0 7.600 7.390 7.600 7.600 7.600 500 3,800 7.6000 6.936 6.744 6.936 6.936 6.936 548 6.9358 0.00%
2024-10-30 0 7.600 7.390 7.600 - - 0 0 - 6.936 6.744 6.936 - - 0 - 0.00%
2024-10-29 0 7.600 7.530 7.600 7.600 7.600 500 3,800 7.6000 6.936 6.872 6.936 6.936 6.936 548 6.9358 0.00%
2024-10-28 0 7.600 7.530 7.600 7.600 7.600 500 3,800 7.6000 6.936 6.872 6.936 6.936 6.936 548 6.9358 0.00%
2024-10-25 0 7.600 7.390 7.600 7.600 7.600 500 3,800 7.6000 6.936 6.744 6.936 6.936 6.936 548 6.9358 0.00%
2024-10-24 0 7.600 7.530 7.600 7.600 7.600 500 3,800 7.6000 6.936 6.872 6.936 6.936 6.936 548 6.9358 0.00%
2024-10-23 0 7.600 7.460 7.600 - - 0 0 - 6.936 6.808 6.936 - - 0 - 0.00%
2024-10-22 0 7.600 7.530 7.600 7.550 7.600 37,000 281,175 7.5993 6.936 6.872 6.936 6.890 6.936 40,543 6.9352 0.00%
2024-10-21 0 7.600 7.530 7.600 - - 0 0 - 6.936 6.872 6.936 - - 0 - 0.00%
2024-10-18 0 7.600 7.390 7.600 7.470 7.610 384,000 2,914,645 7.5902 6.936 6.744 6.936 6.817 6.945 420,774 6.9269 0.00%
2024-10-17 0 7.600 7.390 7.600 7.600 7.600 433,000 3,260,665 7.5304 6.936 6.744 6.936 6.936 6.936 474,466 6.8723 0.93%
2024-10-16 0 7.530 7.390 7.560 7.520 7.530 6,000 45,175 7.5292 6.872 6.744 6.899 6.863 6.872 6,575 6.8712 -0.40%
2024-10-15 0 7.560 7.370 7.560 7.380 7.560 15,000 112,715 7.5143 6.899 6.726 6.899 6.735 6.899 16,436 6.8576 -0.40%
2024-10-14 0 7.590 7.490 7.590 7.590 7.590 500 3,795 7.5900 6.927 6.835 6.927 6.927 6.927 548 6.9267 0.00%
2024-10-10 0 7.590 7.480 7.590 7.520 7.590 40,000 301,590 7.5398 6.927 6.826 6.927 6.863 6.927 43,831 6.8808 0.00%
2024-10-09 0 7.590 7.360 7.590 7.480 7.590 11,000 83,140 7.5582 6.927 6.717 6.927 6.826 6.927 12,053 6.8976 0.00%
2024-10-08 0 7.590 - 7.590 7.460 7.620 31,000 235,730 7.6042 6.927 - 6.927 6.808 6.954 33,969 6.9396 -0.13%
2024-10-07 0 7.600 7.520 7.600 7.600 7.620 46,500 353,900 7.6108 6.936 6.863 6.936 6.936 6.954 50,953 6.9456 0.00%
2024-10-04 0 7.600 7.550 7.600 7.550 7.600 9,000 68,035 7.5594 6.936 6.890 6.936 6.890 6.936 9,862 6.8988 0.26%
2024-10-03 0 7.580 7.520 7.580 7.490 7.600 38,000 287,665 7.5701 6.918 6.863 6.918 6.835 6.936 41,639 6.9085 0.40%
2024-10-02 0 7.550 7.490 7.550 7.460 7.550 3,500 26,315 7.5186 6.890 6.835 6.890 6.808 6.890 3,835 6.8615 -0.13%
2024-09-30 0 7.560 7.450 7.560 7.510 7.560 3,500 26,435 7.5529 6.899 6.799 6.899 6.854 6.899 3,835 6.8928 -0.26%
2024-09-27 0 7.580 7.490 7.580 7.580 7.580 1,000 7,580 7.5800 6.918 6.835 6.918 6.918 6.918 1,096 6.9175 -0.26%
2024-09-26 0 7.600 7.450 7.600 7.490 7.600 4,500 33,935 7.5411 6.936 6.799 6.936 6.835 6.936 4,931 6.8821 0.00%
2024-09-25 0 7.600 7.530 7.600 7.600 7.600 500 3,800 7.6000 6.936 6.872 6.936 6.936 6.936 548 6.9358 0.00%
2024-09-24 0 7.600 7.540 7.600 7.440 7.600 2,500 18,800 7.5200 6.936 6.881 6.936 6.790 6.936 2,739 6.8628 0.00%
2024-09-23 0 7.600 7.370 7.600 7.600 7.600 2,500 19,000 7.6000 6.936 6.726 6.936 6.936 6.936 2,739 6.9358 1.33%
2024-09-20 0 7.500 7.420 7.500 7.500 7.500 500 3,750 7.5000 6.845 6.772 6.845 6.845 6.845 548 6.8445 0.00%
2024-09-19 0 7.500 7.500 7.600 7.500 7.500 2,000 15,000 7.5000 6.845 6.845 6.936 6.845 6.845 2,192 6.8445 1.76%
2024-09-17 0 7.370 7.010 7.370 7.370 7.370 500 3,685 7.3700 6.726 6.397 6.726 6.726 6.726 548 6.7259 0.12%
2024-09-16 0 7.580 7.520 7.580 7.580 7.580 2,500 18,950 7.5800 6.718 6.665 6.718 6.718 6.718 2,821 6.7179 0.00%
2024-09-13 0 7.580 7.310 7.580 7.580 7.580 500 3,790 7.5800 6.718 6.479 6.718 6.718 6.718 564 6.7179 0.00%
2024-09-12 0 7.580 7.410 7.580 7.580 7.580 500 3,790 7.5800 6.718 6.567 6.718 6.718 6.718 564 6.7179 0.00%
2024-09-11 0 7.580 7.450 7.580 7.580 7.580 500 3,790 7.5800 6.718 6.603 6.718 6.718 6.718 564 6.7179 0.00%
2024-09-10 0 7.580 7.490 7.580 7.580 7.580 500 3,790 7.5800 6.718 6.638 6.718 6.718 6.718 564 6.7179 0.00%
2024-09-09 0 7.580 7.440 7.580 7.520 7.580 2,000 15,125 7.5625 6.718 6.594 6.718 6.665 6.718 2,257 6.7024 0.00%
2024-09-05 0 7.580 7.440 7.580 7.400 7.580 2,000 15,070 7.5350 6.718 6.594 6.718 6.558 6.718 2,257 6.6780 0.00%
2024-09-04 0 7.580 7.300 7.580 7.580 7.580 500 3,790 7.5800 6.718 6.470 6.718 6.718 6.718 564 6.7179 -0.13%
2024-09-03 0 7.590 7.300 7.600 7.480 7.590 3,000 22,715 7.5717 6.727 6.470 6.736 6.629 6.727 3,385 6.7105 0.00%
2024-09-02 0 7.590 7.510 7.590 7.590 7.590 500 3,795 7.5900 6.727 6.656 6.727 6.727 6.727 564 6.7267 0.00%
2024-08-30 0 7.590 7.300 7.590 7.590 7.590 500 3,795 7.5900 6.727 6.470 6.727 6.727 6.727 564 6.7267 0.00%
2024-08-29 0 7.590 7.440 7.590 7.590 7.600 5,000 37,955 7.5910 6.727 6.594 6.727 6.727 6.736 5,642 6.7276 -0.13%
2024-08-28 0 7.600 7.510 7.600 7.600 7.600 500 3,800 7.6000 6.736 6.656 6.736 6.736 6.736 564 6.7356 0.00%
2024-08-27 0 7.600 7.540 7.600 7.590 7.600 17,000 129,180 7.5988 6.736 6.682 6.736 6.727 6.736 19,182 6.7345 0.13%
2024-08-26 0 7.590 7.480 7.590 7.460 7.590 2,500 18,900 7.5600 6.727 6.629 6.727 6.612 6.727 2,821 6.7001 0.00%
2024-08-23 0 7.590 7.300 7.590 7.540 7.590 2,000 15,155 7.5775 6.727 6.470 6.727 6.682 6.727 2,257 6.7157 0.00%
2024-08-22 0 7.590 7.300 7.590 7.590 7.590 1,000 7,590 7.5900 6.727 6.470 6.727 6.727 6.727 1,128 6.7267 0.00%
2024-08-21 0 7.590 7.300 7.590 - - 0 0 - 6.727 6.470 6.727 - - 0 - 0.00%
2024-08-20 0 7.590 7.460 7.590 7.590 7.590 1,000 7,590 7.5900 6.727 6.612 6.727 6.727 6.727 1,128 6.7267 0.00%
2024-08-19 0 7.590 7.540 7.590 - - 0 0 - 6.727 6.682 6.727 - - 0 - 0.00%
2024-08-16 0 7.590 7.520 7.590 - - 0 0 - 6.727 6.665 6.727 - - 0 - 0.00%
2024-08-15 0 7.590 7.490 7.590 - - 0 0 - 6.727 6.638 6.727 - - 0 - 0.00%
2024-08-14 0 7.590 7.260 7.590 7.280 7.590 4,500 33,895 7.5322 6.727 6.434 6.727 6.452 6.727 5,078 6.6755 0.00%
2024-08-13 0 7.590 7.360 7.590 7.590 7.590 1,000 7,590 7.5900 6.727 6.523 6.727 6.727 6.727 1,128 6.7267 0.00%
2024-08-12 0 7.590 7.260 7.590 7.590 7.590 1,000 7,590 7.5900 6.727 6.434 6.727 6.727 6.727 1,128 6.7267 0.00%
2024-08-09 0 7.590 7.520 7.590 7.590 7.590 1,000 7,590 7.5900 6.727 6.665 6.727 6.727 6.727 1,128 6.7267 0.00%
2024-08-08 0 7.590 7.520 7.590 7.590 7.590 1,000 7,590 7.5900 6.727 6.665 6.727 6.727 6.727 1,128 6.7267 0.00%
2024-08-07 0 7.590 7.280 7.590 7.370 7.590 2,500 18,745 7.4980 6.727 6.452 6.727 6.532 6.727 2,821 6.6452 0.00%
2024-08-06 0 7.590 7.260 7.590 7.590 7.590 1,000 7,590 7.5900 6.727 6.434 6.727 6.727 6.727 1,128 6.7267 0.00%
2024-08-05 0 7.590 7.260 7.590 - - 0 0 - 6.727 6.434 6.727 - - 0 - 0.00%
2024-08-02 0 7.590 7.200 7.590 - - 0 0 - 6.727 6.381 6.727 - - 0 - 0.00%
2024-08-01 0 7.590 7.450 7.590 7.590 7.590 1,500 11,385 7.5900 6.727 6.603 6.727 6.727 6.727 1,693 6.7267 0.00%
2024-07-31 0 7.590 7.200 7.590 7.150 7.590 3,000 21,890 7.2967 6.727 6.381 6.727 6.337 6.727 3,385 6.4668 -0.13%
2024-07-30 0 7.600 7.170 7.600 7.600 7.600 1,000 7,600 7.6000 6.736 6.354 6.736 6.736 6.736 1,128 6.7356 0.00%
2024-07-29 0 7.600 7.170 7.600 7.600 7.600 2,500 19,000 7.6000 6.736 6.354 6.736 6.736 6.736 2,821 6.7356 0.66%
2024-07-26 0 7.550 7.170 7.550 7.550 7.550 3,000 22,650 7.5500 6.691 6.354 6.691 6.691 6.691 3,385 6.6913 -0.13%
2024-07-25 0 7.560 7.170 7.560 7.560 7.560 1,000 7,560 7.5600 6.700 6.354 6.700 6.700 6.700 1,128 6.7001 0.00%
2024-07-24 0 7.560 7.170 7.560 7.560 7.560 1,000 7,560 7.5600 6.700 6.354 6.700 6.700 6.700 1,128 6.7001 -0.40%
2024-07-23 0 7.590 7.170 7.590 7.450 7.590 2,500 18,900 7.5600 6.727 6.354 6.727 6.603 6.727 2,821 6.7001 0.00%
2024-07-22 0 7.590 7.170 7.590 7.590 7.590 1,000 7,590 7.5900 6.727 6.354 6.727 6.727 6.727 1,128 6.7267 0.00%
2024-07-19 0 7.590 7.170 7.590 - - 1,320,000 10,018,800 7.5900 6.727 6.354 6.727 - - 1,489,401 6.7267 0.00%
2024-07-18 0 7.590 7.490 7.590 7.470 7.590 5,000 37,840 7.5680 6.727 6.638 6.727 6.620 6.727 5,642 6.7072 -0.78%
2024-07-17 0 7.650 7.170 7.650 7.500 7.650 5,500 41,625 7.5682 6.780 6.354 6.780 6.647 6.780 6,206 6.7074 -0.39%
2024-07-16 0 7.680 7.500 7.680 7.680 7.680 1,000 7,680 7.6800 6.806 6.647 6.806 6.806 6.806 1,128 6.8065 0.00%
2024-07-15 0 7.680 7.170 7.680 7.680 7.680 3,000 23,040 7.6800 6.806 6.354 6.806 6.806 6.806 3,385 6.8065 -1.29%
2024-07-12 0 7.780 7.170 7.790 7.780 7.780 1,000 7,780 7.7800 6.895 6.354 6.904 6.895 6.895 1,128 6.8951 -0.13%
2024-07-11 0 7.790 7.170 7.800 7.670 7.790 10,000 76,940 7.6940 6.904 6.354 6.913 6.798 6.904 11,283 6.8189 -0.13%
2024-07-10 0 7.800 7.670 7.800 - - 0 0 - 6.913 6.798 6.913 - - 0 - 0.00%
2024-07-09 0 7.800 7.670 7.800 - - 0 0 - 6.913 6.798 6.913 - - 0 - 0.00%
2024-07-08 0 7.800 7.670 - 7.660 7.800 2,500 19,220 7.6880 6.913 6.798 - 6.789 6.913 2,821 6.8136 1.83%
2024-07-05 0 7.660 7.500 7.660 - - 0 0 - 6.789 6.647 6.789 - - 0 - 0.00%
2024-07-04 0 7.660 7.170 7.660 - - 0 0 - 6.789 6.354 6.789 - - 0 - 0.00%
2024-07-03 0 7.660 7.660 - 7.540 7.660 2,500 19,090 7.6360 6.789 6.789 - 6.682 6.789 2,821 6.7675 1.46%
2024-07-02 0 7.550 7.170 7.550 7.550 7.550 500 3,775 7.5500 6.691 6.354 6.691 6.691 6.691 564 6.6913 0.00%
2024-06-28 0 7.550 7.150 7.550 7.540 7.550 2,000 15,085 7.5425 6.691 6.337 6.691 6.682 6.691 2,257 6.6846 -0.40%
2024-06-27 0 7.580 7.230 7.580 - - 0 0 - 6.718 6.408 6.718 - - 0 - 0.00%
2024-06-26 0 7.580 7.500 7.580 7.000 7.580 13,500 97,415 7.2159 6.718 6.647 6.718 6.204 6.718 15,233 6.3952 -0.26%
2024-06-25 0 7.600 - 7.600 7.600 7.600 8,500 64,600 7.6000 6.736 - 6.736 6.736 6.736 9,591 6.7356 -2.56%
2024-06-24 0 7.800 - 7.800 7.730 7.800 4,500 34,940 7.7644 6.913 - 6.913 6.851 6.913 5,078 6.8813 0.00%
2024-06-21 0 7.800 - 7.800 7.800 7.800 1,000 7,800 7.8000 6.913 - 6.913 6.913 6.913 1,128 6.9128 0.00%
2024-06-20 0 7.800 - 7.800 - - 0 0 - 6.913 - 6.913 - - 0 - 0.00%
2024-06-19 0 7.800 - 7.800 - - 0 0 - 6.913 - 6.913 - - 0 - 0.00%
2024-06-18 0 7.800 6.500 7.800 7.600 7.800 3,000 23,000 7.6667 6.913 5.761 6.913 6.736 6.913 3,385 6.7947 2.63%
2024-06-17 0 7.600 6.500 7.600 - - 0 0 - 6.736 5.761 6.736 - - 0 - 0.00%
2024-06-14 0 7.600 7.400 7.800 7.400 7.600 5,000 37,200 7.4400 6.736 6.558 6.913 6.558 6.736 5,642 6.5938 2.70%
2024-06-13 0 7.400 7.400 7.490 7.160 7.400 2,500 18,020 7.2080 6.558 6.558 6.638 6.346 6.558 2,821 6.3882 3.35%
2024-06-12 0 7.160 6.550 7.160 - - 0 0 - 6.346 5.805 6.346 - - 0 - -0.00%
2024-06-11 0 7.600 7.050 7.600 7.600 7.600 1,000 7,600 7.6000 6.346 5.887 6.346 6.346 6.346 1,198 6.3459 0.00%
2024-06-07 0 7.600 7.600 - 7.600 7.600 2,000 15,200 7.6000 6.346 6.346 - 6.346 6.346 2,395 6.3459 0.00%
2024-06-06 0 7.600 7.600 - 7.600 7.600 2,000 15,200 7.6000 6.346 6.346 - 6.346 6.346 2,395 6.3459 0.00%
2024-06-05 0 7.600 7.600 - 7.600 7.600 2,000 15,200 7.6000 6.346 6.346 - 6.346 6.346 2,395 6.3459 0.00%
2024-06-04 0 7.600 7.600 - 7.600 7.600 2,000 15,200 7.6000 6.346 6.346 - 6.346 6.346 2,395 6.3459 0.00%
2024-06-03 0 7.600 7.050 7.600 7.600 7.600 1,000 7,600 7.6000 6.346 5.887 6.346 6.346 6.346 1,198 6.3459 0.00%
2024-05-31 0 7.600 7.050 7.600 7.600 7.600 1,000 7,600 7.6000 6.346 5.887 6.346 6.346 6.346 1,198 6.3459 0.00%
2024-05-30 0 7.600 7.050 - 7.600 7.600 14,000 106,400 7.6000 6.346 5.887 - 6.346 6.346 16,767 6.3459 0.66%
2024-05-29 0 7.550 7.050 7.550 - - 0 0 - 6.304 5.887 6.304 - - 0 - 0.00%
2024-05-28 0 7.550 7.050 7.550 7.550 7.550 500 3,775 7.5500 6.304 5.887 6.304 6.304 6.304 599 6.3042 0.00%
2024-05-27 0 7.550 7.050 7.550 7.550 7.550 14,000 105,700 7.5500 6.304 5.887 6.304 6.304 6.304 16,767 6.3042 0.53%
2024-05-24 0 7.510 7.280 7.500 7.490 7.510 28,500 213,740 7.4996 6.271 6.079 6.262 6.254 6.271 34,132 6.2621 0.27%
2024-05-23 0 7.490 7.490 7.500 7.490 7.500 5,000 37,460 7.4920 6.254 6.254 6.262 6.254 6.262 5,988 6.2557 -0.13%
2024-05-22 0 7.500 7.260 7.500 - - 0 0 - 6.262 6.062 6.262 - - 0 - 0.00%
2024-05-21 0 7.500 7.050 7.500 7.500 7.500 2,500 18,750 7.5000 6.262 5.887 6.262 6.262 6.262 2,994 6.2624 0.00%
2024-05-20 0 7.500 7.050 7.500 7.500 7.500 15,000 112,500 7.5000 6.262 5.887 6.262 6.262 6.262 17,964 6.2624 0.00%
2024-05-17 0 7.500 7.450 7.500 7.500 7.550 23,000 172,550 7.5022 6.262 6.221 6.262 6.262 6.304 27,545 6.2642 0.00%
2024-05-16 0 7.500 7.400 7.500 7.500 7.650 100,500 757,975 7.5420 6.262 6.179 6.262 6.262 6.388 120,361 6.2975 -1.32%
2024-05-14 0 7.600 7.400 7.600 7.520 7.610 36,500 276,790 7.5833 6.346 6.179 6.346 6.279 6.354 43,713 6.3319 0.13%
2024-05-13 0 7.590 7.520 7.590 7.520 7.610 40,000 303,340 7.5835 6.338 6.279 6.338 6.279 6.354 47,905 6.3321 -0.13%
2024-05-10 0 7.600 7.390 7.600 7.520 7.600 2,500 18,840 7.5360 6.346 6.171 6.346 6.279 6.346 2,994 6.2925 1.06%
2024-05-09 0 7.520 7.050 7.520 - - 0 0 - 6.279 5.887 6.279 - - 0 - 0.00%
2024-05-08 0 7.520 7.520 - 7.350 7.530 21,000 157,665 7.5079 6.279 6.279 - 6.137 6.287 25,150 6.2690 0.00%
2024-05-07 0 7.520 7.050 7.520 7.520 7.520 500 3,760 7.5200 6.279 5.887 6.279 6.279 6.279 599 6.2791 0.00%
2024-05-06 0 7.520 7.050 7.520 7.520 7.520 500 3,760 7.5200 6.279 5.887 6.279 6.279 6.279 599 6.2791 0.00%
2024-05-03 0 7.520 7.050 7.520 - - 0 0 - 6.279 5.887 6.279 - - 0 - -0.13%
2024-05-02 0 7.530 7.050 7.530 7.530 7.530 1,000 7,530 7.5300 6.287 5.887 6.287 6.287 6.287 1,198 6.2875 -0.26%
2024-04-30 0 7.550 7.050 7.550 7.550 7.550 1,000 7,550 7.5500 6.304 5.887 6.304 6.304 6.304 1,198 6.3042 0.00%
2024-04-29 0 7.550 7.050 7.550 7.550 7.550 1,000 7,550 7.5500 6.304 5.887 6.304 6.304 6.304 1,198 6.3042 0.00%
2024-04-26 0 7.550 7.270 7.550 7.550 7.550 1,000 7,550 7.5500 6.304 6.070 6.304 6.304 6.304 1,198 6.3042 -0.13%
2024-04-25 0 7.560 7.250 7.560 - - 0 0 - 6.313 6.054 6.313 - - 0 - 0.00%
2024-04-24 0 7.560 7.050 7.560 - - 0 0 - 6.313 5.887 6.313 - - 0 - 0.00%
2024-04-23 0 7.560 7.050 7.560 7.560 7.560 17,500 132,300 7.5600 6.313 5.887 6.313 6.313 6.313 20,958 6.3125 -0.13%
2024-04-22 0 7.570 7.050 7.570 - - 0 0 - 6.321 5.887 6.321 - - 0 - 0.00%
2024-04-19 0 7.570 7.050 7.570 - - 0 0 - 6.321 5.887 6.321 - - 0 - -0.13%
2024-04-18 0 7.580 7.280 7.580 - - 0 0 - 6.329 6.079 6.329 - - 0 - 0.00%
2024-04-17 0 7.580 7.150 7.580 - - 0 0 - 6.329 5.970 6.329 - - 0 - -0.13%
2024-04-16 0 7.590 7.150 7.590 - - 0 0 - 6.338 5.970 6.338 - - 0 - 0.00%
2024-04-15 0 7.590 7.050 7.590 7.590 7.590 500 3,795 7.5900 6.338 5.887 6.338 6.338 6.338 599 6.3376 0.00%
2024-04-12 0 7.590 7.150 7.590 - - 0 0 - 6.338 5.970 6.338 - - 0 - 0.00%
2024-04-11 0 7.590 7.210 7.590 - - 0 0 - 6.338 6.020 6.338 - - 0 - 0.00%
2024-04-10 0 7.590 7.050 7.590 - - 0 0 - 6.338 5.887 6.338 - - 0 - 0.00%
2024-04-09 0 7.590 7.050 7.600 7.330 7.590 6,500 47,775 7.3500 6.338 5.887 6.346 6.120 6.338 7,785 6.1372 3.55%
2024-04-08 0 7.330 7.070 7.600 7.330 7.340 6,500 47,680 7.3354 6.120 5.903 6.346 6.120 6.129 7,785 6.1250 0.14%
2024-04-05 0 7.320 7.320 7.590 7.300 7.300 2,000 14,600 7.3000 6.112 6.112 6.338 6.095 6.095 2,395 6.0954 0.27%
2024-04-03 0 7.300 7.050 7.300 - - 0 0 - 6.095 5.887 6.095 - - 0 - 0.00%
2024-04-02 0 7.300 7.050 7.300 7.290 7.300 19,000 138,605 7.2950 6.095 5.887 6.095 6.087 6.095 22,755 6.0912 0.00%
2024-03-28 0 7.300 7.050 7.300 - - 0 0 - 6.095 5.887 6.095 - - 0 - 0.00%
2024-03-27 0 7.300 7.230 7.300 - - 0 0 - 6.095 6.037 6.095 - - 0 - 0.00%
2024-03-26 0 7.300 7.050 7.300 - - 0 0 - 6.095 5.887 6.095 - - 0 - 0.00%
2024-03-25 0 7.300 7.240 7.300 7.300 7.300 3,000 21,900 7.3000 6.095 6.045 6.095 6.095 6.095 3,593 6.0954 0.00%
2024-03-22 0 7.300 7.050 7.300 7.210 7.300 9,500 68,865 7.2489 6.095 5.887 6.095 6.020 6.095 11,377 6.0528 0.00%
2024-03-21 0 7.300 7.050 7.300 7.290 7.300 7,500 54,745 7.2993 6.095 5.887 6.095 6.087 6.095 8,982 6.0948 0.00%
2024-03-20 0 7.300 7.050 7.300 - - 0 0 - 6.095 5.887 6.095 - - 0 - 0.00%
2024-03-19 0 7.300 7.050 7.300 - - 0 0 - 6.095 5.887 6.095 - - 0 - 0.00%
2024-03-18 0 7.300 7.050 7.300 - - 0 0 - 6.095 5.887 6.095 - - 0 - 0.00%
2024-03-15 0 7.300 7.200 7.300 - - 0 0 - 6.095 6.012 6.095 - - 0 - 0.00%
2024-03-14 0 7.300 7.200 7.300 - - 0 0 - 6.095 6.012 6.095 - - 0 - 0.00%
2024-03-13 0 7.300 7.050 7.300 - - 0 0 - 6.095 5.887 6.095 - - 0 - 0.00%
2024-03-12 0 7.300 7.050 7.300 7.300 7.300 4,000 29,200 7.3000 6.095 5.887 6.095 6.095 6.095 4,790 6.0954 0.00%
2024-03-11 0 7.300 7.000 7.300 7.030 7.300 6,500 46,860 7.2092 6.095 5.845 6.095 5.870 6.095 7,785 6.0196 0.00%
2024-03-08 0 7.300 7.290 7.300 7.290 7.300 4,500 32,810 7.2911 6.095 6.087 6.095 6.087 6.095 5,389 6.0880 0.00%
2024-03-07 0 7.300 7.150 7.300 7.300 7.300 2,500 18,250 7.3000 6.095 5.970 6.095 6.095 6.095 2,994 6.0954 0.00%
2024-03-06 0 7.300 6.800 7.300 - - 0 0 - 6.095 5.678 6.095 - - 0 - 0.00%
2024-03-05 0 7.300 6.800 7.300 7.290 7.300 1,000 7,295 7.2950 6.095 5.678 6.095 6.087 6.095 1,198 6.0912 0.00%
2024-03-04 0 7.300 7.150 7.300 - - 0 0 - 6.095 5.970 6.095 - - 0 - 0.00%
2024-03-01 0 7.300 6.800 7.300 7.300 7.300 500 3,650 7.3000 6.095 5.678 6.095 6.095 6.095 599 6.0954 0.00%
2024-02-29 0 7.300 7.220 7.300 - - 0 0 - 6.095 6.029 6.095 - - 0 - 0.00%
2024-02-28 0 7.300 7.240 7.300 - - 0 0 - 6.095 6.045 6.095 - - 0 - 0.00%
2024-02-27 0 7.300 7.220 7.300 - - 0 0 - 6.095 6.029 6.095 - - 0 - 0.00%
2024-02-26 0 7.300 6.800 7.300 7.300 7.340 7,000 51,220 7.3171 6.095 5.678 6.095 6.095 6.129 8,383 6.1097 -1.35%
2024-02-23 0 7.400 7.300 7.400 7.310 7.400 11,000 81,045 7.3677 6.179 6.095 6.179 6.104 6.179 13,174 6.1520 0.00%
2024-02-22 0 7.400 7.310 7.400 7.300 7.400 6,000 44,200 7.3667 6.179 6.104 6.179 6.095 6.179 7,186 6.1511 0.00%
2024-02-21 0 7.400 7.030 7.400 7.400 7.400 500 3,700 7.4000 6.179 5.870 6.179 6.179 6.179 599 6.1789 0.00%
2024-02-20 0 7.400 7.200 7.400 7.400 7.400 500 3,700 7.4000 6.179 6.012 6.179 6.179 6.179 599 6.1789 0.00%
2024-02-19 0 7.400 7.250 7.400 7.250 7.400 8,500 62,125 7.3088 6.179 6.054 6.179 6.054 6.179 10,180 6.1028 0.00%
2024-02-16 0 7.400 7.400 7.980 7.020 7.400 23,000 165,225 7.1837 6.179 6.179 6.663 5.862 6.179 27,545 5.9983 2.78%
2024-02-15 0 7.200 7.010 7.200 7.200 7.200 500 3,600 7.2000 6.012 5.853 6.012 6.012 6.012 599 6.0119 0.00%
2024-02-14 0 7.200 7.010 7.200 7.200 7.200 500 3,600 7.2000 6.012 5.853 6.012 6.012 6.012 599 6.0119 0.00%
2024-02-09 0 7.200 7.010 7.200 7.200 7.200 9,000 64,800 7.2000 6.012 5.853 6.012 6.012 6.012 10,779 6.0119 0.56%
2024-02-08 0 7.160 7.160 7.200 7.160 7.200 5,000 35,880 7.1760 5.979 5.979 6.012 5.979 6.012 5,988 5.9919 -0.56%
2024-02-07 0 7.200 7.190 7.200 7.200 7.490 35,000 257,390 7.3540 6.012 6.004 6.012 6.012 6.254 41,917 6.1405 -6.49%
2024-02-06 0 7.700 7.400 7.700 7.370 7.700 21,500 162,270 7.5474 6.429 6.179 6.429 6.154 6.429 25,749 6.3020 0.00%
2024-02-05 0 7.700 7.700 8.000 7.700 7.700 5,000 38,500 7.7000 6.429 6.429 6.680 6.429 6.429 5,988 6.4294 3.91%
2024-02-02 0 7.410 7.380 7.450 7.410 7.440 7,500 55,660 7.4213 6.187 6.162 6.221 6.187 6.212 8,982 6.1967 -1.33%
2024-02-01 0 7.510 7.000 7.510 7.510 7.510 5,000 37,550 7.5100 6.271 5.845 6.271 6.271 6.271 5,988 6.2708 0.00%
2024-01-31 0 7.510 7.300 7.510 7.420 7.510 5,500 40,915 7.4391 6.271 6.095 6.271 6.196 6.271 6,587 6.2115 -0.13%
2024-01-30 0 7.520 7.000 7.520 7.420 7.520 4,500 33,710 7.4911 6.279 5.845 6.279 6.196 6.279 5,389 6.2550 -0.13%
2024-01-29 0 7.530 7.000 7.540 7.490 7.530 4,000 30,100 7.5250 6.287 5.845 6.296 6.254 6.287 4,790 6.2833 -0.13%
2024-01-26 0 7.540 7.000 7.540 7.410 7.540 4,000 29,780 7.4450 6.296 5.845 6.296 6.187 6.296 4,790 6.2165 0.00%
2024-01-25 0 7.540 7.000 7.540 7.540 7.540 2,000 15,080 7.5400 6.296 5.845 6.296 6.296 6.296 2,395 6.2958 -0.13%
2024-01-24 0 7.550 7.050 7.550 7.420 7.550 1,500 11,200 7.4667 6.304 5.887 6.304 6.196 6.304 1,796 6.2346 -0.53%
2024-01-23 0 7.590 7.000 7.590 7.420 7.590 3,000 22,380 7.4600 6.338 5.845 6.338 6.196 6.338 3,593 6.2290 -0.13%
2024-01-22 0 7.600 7.000 7.600 7.600 7.600 1,000 7,600 7.6000 6.346 5.845 6.346 6.346 6.346 1,198 6.3459 0.00%
2024-01-19 0 7.600 7.000 7.600 7.600 7.600 500 3,800 7.6000 6.346 5.845 6.346 6.346 6.346 599 6.3459 0.00%
2024-01-18 0 7.600 7.000 7.600 - - 0 0 - 6.346 5.845 6.346 - - 0 - 0.00%
2024-01-17 0 7.600 7.000 7.600 - - 0 0 - 6.346 5.845 6.346 - - 0 - 0.00%
2024-01-16 0 7.600 7.360 7.600 - - 0 0 - 6.346 6.146 6.346 - - 0 - 0.00%
2024-01-15 0 7.600 7.600 - 7.600 7.600 3,500 26,600 7.6000 6.346 6.346 - 6.346 6.346 4,192 6.3459 1.33%
2024-01-12 0 7.500 7.480 7.500 7.480 7.500 5,000 37,460 7.4920 6.262 6.246 6.262 6.246 6.262 5,988 6.2557 -1.19%
2024-01-11 0 7.590 7.360 7.590 7.510 7.590 4,500 34,040 7.5644 6.338 6.146 6.338 6.271 6.338 5,389 6.3162 0.00%
2024-01-10 0 7.590 7.360 7.590 7.430 7.590 7,500 56,545 7.5393 6.338 6.146 6.338 6.204 6.338 8,982 6.2952 -1.04%
2024-01-09 0 7.670 7.360 7.670 7.670 7.670 3,000 23,010 7.6700 6.404 6.146 6.404 6.404 6.404 3,593 6.4044 0.00%
2024-01-08 0 7.670 7.360 7.670 7.670 7.670 1,000 7,670 7.6700 6.404 6.146 6.404 6.404 6.404 1,198 6.4044 -0.13%
2024-01-05 0 7.680 7.550 7.680 7.350 7.680 30,000 222,125 7.4042 6.413 6.304 6.413 6.137 6.413 35,929 6.1824 0.00%
2024-01-04 0 7.680 7.410 7.680 7.680 7.680 500 3,840 7.6800 6.413 6.187 6.413 6.413 6.413 599 6.4127 0.00%
2024-01-03 0 7.680 7.460 7.690 7.380 7.680 12,600 94,240 7.4794 6.413 6.229 6.421 6.162 6.413 15,090 6.2452 -0.13%
2024-01-02 0 7.690 7.310 7.690 7.690 7.690 500 3,845 7.6900 6.421 6.104 6.421 6.421 6.421 599 6.4211 0.00%
2023-12-29 0 7.690 7.410 7.700 7.420 7.690 5,000 38,135 7.6270 6.421 6.187 6.429 6.196 6.421 5,988 6.3684 -0.13%
2023-12-28 0 7.700 7.550 7.750 7.350 7.750 6,000 45,790 7.6317 6.429 6.304 6.471 6.137 6.471 7,186 6.3723 -0.65%
2023-12-27 0 7.750 7.750 8.010 6.710 7.750 3,000 22,375 7.4583 6.471 6.471 6.688 5.603 6.471 3,593 6.2276 4.73%
2023-12-22 0 7.400 - 8.010 7.390 7.400 22,000 162,665 7.3939 6.179 - 6.688 6.171 6.179 26,348 6.1738 0.00%
2023-12-21 0 7.400 7.400 7.590 7.400 7.400 2,000 14,800 7.4000 6.179 6.179 6.338 6.179 6.179 2,395 6.1789 -2.50%
2023-12-20 0 7.590 7.260 7.500 - - 0 0 - 6.338 6.062 6.262 - - 0 - 0.00%
2023-12-19 0 7.590 7.500 7.590 7.180 7.840 72,000 559,895 7.7763 6.338 6.262 6.338 5.995 6.546 86,229 6.4931 -3.44%
2023-12-18 0 7.860 7.500 7.860 7.400 7.600 4,000 30,170 7.5425 6.563 6.262 6.563 6.179 6.346 4,790 6.2979 4.80%
2023-12-15 0 7.500 7.500 8.010 6.880 7.500 42,000 310,195 7.3856 6.262 6.262 6.688 5.745 6.262 50,300 6.1669 4.90%
2023-12-14 0 7.150 7.150 7.440 7.150 7.540 8,500 62,080 7.3035 5.970 5.970 6.212 5.970 6.296 10,180 6.0984 -5.92%
2023-12-13 0 7.600 6.900 7.600 7.050 7.650 19,000 140,385 7.3887 6.346 5.761 6.346 5.887 6.388 22,755 6.1695 4.54%
2023-12-12 0 7.270 7.270 7.480 7.370 7.780 47,500 360,515 7.5898 6.070 6.070 6.246 6.154 6.496 56,887 6.3374 -9.13%
2023-12-11 0 8.000 - 8.000 7.510 8.000 13,500 106,330 7.8763 6.680 - 6.680 6.271 6.680 16,168 6.5766 0.00%
2023-12-08 0 8.000 8.000 8.010 8.000 8.000 5,000 40,000 8.0000 6.680 6.680 6.688 6.680 6.680 5,988 6.6799 4.17%
2023-12-07 0 7.680 7.000 7.680 7.580 7.680 1,500 11,455 7.6367 6.413 5.845 6.413 6.329 6.413 1,796 6.3765 -0.13%
2023-12-06 0 7.690 7.000 7.690 - - 500 3,845 7.6900 6.421 5.845 6.421 - - 599 6.4211 -0.13%
2023-12-05 0 7.700 7.000 7.700 7.560 7.700 7,500 57,610 7.6813 6.429 5.845 6.429 6.313 6.429 8,982 6.4138 -0.13%
2023-12-04 0 7.710 7.000 7.710 7.710 7.710 500 3,855 7.7100 6.438 5.845 6.438 6.438 6.438 599 6.4378 0.13%
2023-12-01 0 7.700 7.340 7.700 7.700 7.720 4,500 34,660 7.7022 6.429 6.129 6.429 6.429 6.446 5,389 6.4313 0.00%
2023-11-30 0 7.700 7.700 7.710 7.700 7.750 7,000 53,955 7.7079 6.429 6.429 6.438 6.429 6.471 8,383 6.4360 0.00%
2023-11-29 0 7.700 7.700 7.740 7.700 7.840 63,500 493,220 7.7672 6.429 6.429 6.463 6.429 6.546 76,049 6.4855 -3.75%
2023-11-28 0 8.000 7.000 8.000 7.770 8.000 30,500 240,970 7.9007 6.680 5.845 6.680 6.488 6.680 36,528 6.5969 0.00%
2023-11-27 0 8.000 7.760 8.000 7.780 8.000 15,500 122,365 7.8945 6.680 6.480 6.680 6.496 6.680 18,563 6.5918 0.00%
2023-11-24 0 8.000 7.990 8.000 7.740 8.010 36,000 282,920 7.8589 6.680 6.672 6.680 6.463 6.688 43,114 6.5621 -0.12%
2023-11-23 0 8.010 7.000 8.010 7.690 8.010 26,000 203,415 7.8237 6.688 5.845 6.688 6.421 6.688 31,138 6.5327 3.09%
2023-11-22 0 7.770 7.700 7.770 7.750 7.980 48,000 375,855 7.8303 6.488 6.429 6.488 6.471 6.663 57,486 6.5382 -2.88%
2023-11-21 0 8.000 7.940 8.000 8.000 8.000 500 4,000 8.0000 6.680 6.630 6.680 6.680 6.680 599 6.6799 0.00%
2023-11-20 0 8.000 7.250 8.000 8.000 8.000 500 4,000 8.0000 6.680 6.054 6.680 6.680 6.680 599 6.6799 0.00%
2023-11-17 0 8.000 7.000 8.000 - - 0 0 - 6.680 5.845 6.680 - - 0 - 0.00%
2023-11-16 0 8.000 7.000 8.000 8.000 8.000 500 4,000 8.0000 6.680 5.845 6.680 6.680 6.680 599 6.6799 0.00%
2023-11-15 0 8.000 7.000 8.000 8.000 8.000 500 4,000 8.0000 6.680 5.845 6.680 6.680 6.680 599 6.6799 0.00%
2023-11-14 0 8.000 7.000 8.000 8.000 8.000 500 4,000 8.0000 6.680 5.845 6.680 6.680 6.680 599 6.6799 0.00%
2023-11-13 0 8.000 7.000 8.000 8.000 8.000 500 4,000 8.0000 6.680 5.845 6.680 6.680 6.680 599 6.6799 0.00%
2023-11-10 0 8.000 7.000 8.000 8.000 8.000 500 4,000 8.0000 6.680 5.845 6.680 6.680 6.680 599 6.6799 0.00%
2023-11-09 0 8.000 7.000 8.000 8.000 8.000 500 4,000 8.0000 6.680 5.845 6.680 6.680 6.680 599 6.6799 0.00%
2023-11-08 0 8.000 7.000 8.000 8.000 8.000 500 4,000 8.0000 6.680 5.845 6.680 6.680 6.680 599 6.6799 0.00%
2023-11-07 0 8.000 7.000 8.000 8.000 8.000 1,000 8,000 8.0000 6.680 5.845 6.680 6.680 6.680 1,198 6.6799 0.00%
2023-11-06 0 8.000 7.000 8.000 8.000 8.000 500 4,000 8.0000 6.680 5.845 6.680 6.680 6.680 599 6.6799 0.00%
2023-11-03 0 8.000 7.000 8.000 8.000 8.000 500 4,000 8.0000 6.680 5.845 6.680 6.680 6.680 599 6.6799 0.00%
2023-11-02 0 8.000 7.000 8.000 7.940 8.000 2,000 15,970 7.9850 6.680 5.845 6.680 6.630 6.680 2,395 6.6674 0.00%
2023-11-01 0 8.000 7.000 8.000 8.000 8.000 500 4,000 8.0000 6.680 5.845 6.680 6.680 6.680 599 6.6799 0.00%
2023-10-31 0 8.000 7.000 8.000 8.000 8.000 500 4,000 8.0000 6.680 5.845 6.680 6.680 6.680 599 6.6799 0.00%
2023-10-30 0 8.000 7.000 8.000 8.000 8.000 500 4,000 8.0000 6.680 5.845 6.680 6.680 6.680 599 6.6799 0.00%
2023-10-27 0 8.000 7.000 8.000 8.000 8.000 500 4,000 8.0000 6.680 5.845 6.680 6.680 6.680 599 6.6799 0.00%
2023-10-26 0 8.000 7.000 8.000 8.000 8.000 500 4,000 8.0000 6.680 5.845 6.680 6.680 6.680 599 6.6799 0.00%
2023-10-25 0 8.000 7.000 8.000 7.930 8.000 2,500 19,960 7.9840 6.680 5.845 6.680 6.621 6.680 2,994 6.6665 0.00%
2023-10-24 0 8.000 7.000 8.000 - - 500 4,000 8.0000 6.680 5.845 6.680 - - 599 6.6799 0.00%
2023-10-20 0 8.000 7.000 8.000 8.000 8.000 500 4,000 8.0000 6.680 5.845 6.680 6.680 6.680 599 6.6799 0.00%
2023-10-19 0 8.000 7.000 8.000 8.000 8.000 500 4,000 8.0000 6.680 5.845 6.680 6.680 6.680 599 6.6799 0.00%
2023-10-18 0 8.000 7.000 8.000 8.000 8.000 500 4,000 8.0000 6.680 5.845 6.680 6.680 6.680 599 6.6799 0.00%
2023-10-17 0 8.000 7.000 8.000 8.000 8.000 1,000 8,000 8.0000 6.680 5.845 6.680 6.680 6.680 1,198 6.6799 0.00%
2023-10-16 0 8.000 7.500 8.000 8.000 8.000 500 4,000 8.0000 6.680 6.262 6.680 6.680 6.680 599 6.6799 0.00%
2023-10-13 0 8.000 - 8.000 7.940 8.000 2,500 19,965 7.9860 6.680 - 6.680 6.630 6.680 2,994 6.6682 0.00%
2023-10-12 0 8.000 - 8.000 8.000 8.000 500 4,000 8.0000 6.680 - 6.680 6.680 6.680 599 6.6799 0.00%
2023-10-11 0 8.000 - 8.000 - - 0 0 - 6.680 - 6.680 - - 0 - 0.00%
2023-10-10 0 8.000 - 8.000 8.000 8.000 500 4,000 8.0000 6.680 - 6.680 6.680 6.680 599 6.6799 0.00%
2023-10-09 0 8.000 - 8.000 8.000 8.000 500 4,000 8.0000 6.680 - 6.680 6.680 6.680 599 6.6799 0.00%
2023-10-06 0 8.000 7.000 8.000 8.000 8.000 500 4,000 8.0000 6.680 5.845 6.680 6.680 6.680 599 6.6799 0.00%
2023-10-05 0 8.000 7.000 8.000 8.000 8.000 500 4,000 8.0000 6.680 5.845 6.680 6.680 6.680 599 6.6799 0.00%
2023-10-04 0 8.000 7.000 8.000 7.930 8.000 7,500 59,960 7.9947 6.680 5.845 6.680 6.621 6.680 8,982 6.6754 -0.62%
2023-10-03 0 8.050 7.500 - 8.000 8.050 3,000 24,050 8.0167 6.722 6.262 - 6.680 6.722 3,593 6.6938 0.63%
2023-09-29 0 8.000 7.000 8.000 7.840 8.000 4,000 31,805 7.9513 6.680 5.845 6.680 6.546 6.680 4,790 6.6392 0.00%
2023-09-28 0 8.000 7.000 8.000 8.000 8.000 500 4,000 8.0000 6.680 5.845 6.680 6.680 6.680 599 6.6799 0.00%
2023-09-27 0 8.000 7.000 8.000 8.000 8.000 500 4,000 8.0000 6.680 5.845 6.680 6.680 6.680 599 6.6799 0.00%
2023-09-26 0 8.000 7.000 8.000 8.000 8.000 500 4,000 8.0000 6.680 5.845 6.680 6.680 6.680 599 6.6799 0.00%
2023-09-25 0 8.000 7.000 8.000 8.000 8.000 500 4,000 8.0000 6.680 5.845 6.680 6.680 6.680 599 6.6799 0.00%
2023-09-22 0 8.000 7.000 8.000 8.000 8.000 500 4,000 8.0000 6.680 5.845 6.680 6.680 6.680 599 6.6799 0.00%
2023-09-21 0 8.000 7.000 8.000 8.000 8.000 500 4,000 8.0000 6.680 5.845 6.680 6.680 6.680 599 6.6799 0.13%
2023-09-20 0 7.990 7.000 8.000 7.730 8.000 2,000 15,860 7.9300 6.672 5.845 6.680 6.454 6.680 2,395 6.6214 0.00%
2023-09-19 0 7.990 7.000 7.990 7.700 7.990 2,000 15,825 7.9125 6.672 5.845 6.672 6.429 6.672 2,395 6.6068 2.44%
2023-09-18 0 7.800 7.000 7.800 7.440 7.800 2,500 19,320 7.7280 6.513 5.845 6.513 6.212 6.513 2,994 6.4528 0.23%
2023-09-15 0 8.000 7.850 8.000 8.000 8.000 500 4,000 8.0000 6.498 6.376 6.498 6.498 6.498 616 6.4977 0.00%
2023-09-14 0 8.000 7.850 8.000 8.000 8.000 500 4,000 8.0000 6.498 6.376 6.498 6.498 6.498 616 6.4977 0.00%
2023-09-13 0 8.000 7.850 8.000 7.930 8.000 3,000 23,920 7.9733 6.498 6.376 6.498 6.441 6.498 3,694 6.4760 0.00%
2023-09-12 0 8.000 7.920 8.000 - - 0 0 - 6.498 6.433 6.498 - - 0 - 0.00%
2023-09-11 0 8.000 7.860 8.000 8.000 8.000 500 4,000 8.0000 6.498 6.384 6.498 6.498 6.498 616 6.4977 -0.12%
2023-09-07 0 8.010 - 8.010 7.840 8.010 19,500 154,810 7.9390 6.506 - 6.506 6.368 6.506 24,008 6.4481 0.25%
2023-09-06 0 7.990 - 7.990 7.850 7.990 13,500 106,775 7.9093 6.490 - 6.490 6.376 6.490 16,621 6.4240 -0.13%
2023-09-05 0 8.000 7.860 8.000 8.000 8.000 500 4,000 8.0000 6.498 6.384 6.498 6.498 6.498 616 6.4977 0.00%
2023-09-04 0 8.000 7.850 8.000 7.860 8.000 8,000 63,635 7.9544 6.498 6.376 6.498 6.384 6.498 9,850 6.4606 0.00%
2023-08-31 0 8.000 7.900 8.000 7.930 8.000 12,000 95,960 7.9967 6.498 6.416 6.498 6.441 6.498 14,774 6.4950 0.00%
2023-08-30 0 8.000 7.910 8.000 8.000 8.000 500 4,000 8.0000 6.498 6.425 6.498 6.498 6.498 616 6.4977 -0.12%
2023-08-29 0 8.010 7.900 8.010 7.900 8.010 12,000 95,965 7.9971 6.506 6.416 6.506 6.416 6.506 14,774 6.4953 0.13%
2023-08-28 0 8.000 7.900 8.000 8.000 8.000 500 4,000 8.0000 6.498 6.416 6.498 6.498 6.498 616 6.4977 0.00%
2023-08-25 0 8.000 - 8.000 7.930 8.000 4,000 31,950 7.9875 6.498 - 6.498 6.441 6.498 4,925 6.4876 0.13%
2023-08-24 0 7.990 7.900 7.990 7.900 7.990 23,500 186,415 7.9326 6.490 6.416 6.490 6.416 6.490 28,933 6.4429 -0.13%
2023-08-23 0 8.000 - 8.000 8.000 8.000 500 4,000 8.0000 6.498 - 6.498 6.498 6.498 616 6.4977 0.00%
2023-08-22 0 8.000 - 8.000 7.800 8.000 4,000 31,825 7.9563 6.498 - 6.498 6.335 6.498 4,925 6.4622 0.00%
2023-08-21 0 8.000 6.700 8.000 7.950 8.010 11,500 92,025 8.0022 6.498 5.442 6.498 6.457 6.506 14,159 6.4995 0.00%
2023-08-18 0 8.000 - 8.000 8.000 8.000 500 4,000 8.0000 6.498 - 6.498 6.498 6.498 616 6.4977 0.00%
2023-08-17 0 8.000 7.900 8.010 7.930 8.000 3,000 23,960 7.9867 6.498 6.416 6.506 6.441 6.498 3,694 6.4869 0.00%
2023-08-16 0 8.000 7.900 8.000 7.920 8.000 2,500 19,960 7.9840 6.498 6.416 6.498 6.433 6.498 3,078 6.4847 0.00%
2023-08-15 0 8.000 - 8.000 - - 0 0 - 6.498 - 6.498 - - 0 - 0.00%
2023-08-14 0 8.000 - 8.000 7.930 8.000 3,000 23,920 7.9733 6.498 - 6.498 6.441 6.498 3,694 6.4760 -0.12%
2023-08-11 0 8.010 7.880 8.010 7.900 8.010 13,500 106,950 7.9222 6.506 6.400 6.506 6.416 6.506 16,621 6.4345 0.00%
2023-08-10 0 8.010 7.910 8.010 7.870 8.010 4,000 31,950 7.9875 6.506 6.425 6.506 6.392 6.506 4,925 6.4876 0.00%
2023-08-09 0 8.010 - 8.010 7.920 8.090 60,500 485,740 8.0288 6.506 - 6.506 6.433 6.571 74,488 6.5211 0.13%
2023-08-08 0 8.000 7.650 8.000 7.880 8.000 2,500 19,935 7.9740 6.498 6.213 6.498 6.400 6.498 3,078 6.4766 0.00%
2023-08-07 0 8.000 7.810 8.000 7.820 8.000 32,500 256,905 7.9048 6.498 6.343 6.498 6.352 6.498 40,014 6.4204 0.00%
2023-08-04 0 8.000 7.900 8.000 7.810 8.000 12,500 98,905 7.9124 6.498 6.416 6.498 6.343 6.498 15,390 6.4266 -0.12%
2023-08-03 0 8.010 7.800 8.010 7.780 8.010 27,000 212,060 7.8541 6.506 6.335 6.506 6.319 6.506 33,243 6.3792 2.04%
2023-08-02 0 7.850 7.710 7.850 7.300 7.880 21,500 168,305 7.8281 6.376 6.262 6.376 5.929 6.400 26,471 6.3581 -0.38%
2023-08-01 0 7.880 7.860 7.880 7.800 8.300 33,500 271,035 8.0906 6.400 6.384 6.400 6.335 6.741 41,245 6.5713 -2.48%
2023-07-31 0 8.080 8.000 8.080 8.080 8.080 500 4,040 8.0800 6.563 6.498 6.563 6.563 6.563 616 6.5627 -0.25%
2023-07-28 0 8.100 7.970 8.100 7.970 8.100 16,500 132,115 8.0070 6.579 6.473 6.579 6.473 6.579 20,315 6.5034 -0.74%
2023-07-27 0 8.160 7.910 8.160 7.920 8.160 16,500 132,260 8.0158 6.628 6.425 6.628 6.433 6.628 20,315 6.5105 0.00%
2023-07-26 0 8.160 7.800 8.160 8.160 8.160 500 4,080 8.1600 6.628 6.335 6.628 6.628 6.628 616 6.6277 0.00%
2023-07-25 0 8.160 - 8.160 8.160 8.160 500 4,080 8.1600 6.628 - 6.628 6.628 6.628 616 6.6277 0.00%
2023-07-24 0 8.160 8.100 8.160 8.160 8.160 500 4,080 8.1600 6.628 6.579 6.628 6.628 6.628 616 6.6277 -0.12%
2023-07-21 0 8.170 7.450 8.170 8.170 8.170 500 4,085 8.1700 6.636 6.051 6.636 6.636 6.636 616 6.6358 0.00%
2023-07-20 0 8.170 8.060 8.170 8.170 8.170 500 4,085 8.1700 6.636 6.546 6.636 6.636 6.636 616 6.6358 0.00%
2023-07-19 0 8.170 - 8.170 8.170 8.170 500 4,085 8.1700 6.636 - 6.636 6.636 6.636 616 6.6358 0.00%
2023-07-18 0 8.170 8.000 8.170 8.000 8.170 12,000 96,255 8.0213 6.636 6.498 6.636 6.498 6.636 14,774 6.5150 0.00%
2023-07-14 0 8.170 7.910 8.180 7.910 8.170 11,500 92,120 8.0104 6.636 6.425 6.644 6.425 6.636 14,159 6.5062 -0.24%
2023-07-13 0 8.190 7.800 8.190 7.800 8.190 11,000 87,995 7.9995 6.652 6.335 6.652 6.335 6.652 13,543 6.4973 -0.12%
2023-07-12 0 8.200 8.170 8.200 8.170 8.200 3,500 28,625 8.1786 6.660 6.636 6.660 6.636 6.660 4,309 6.6427 0.37%
2023-07-11 0 8.170 8.000 8.170 8.170 8.170 500 4,085 8.1700 6.636 6.498 6.636 6.636 6.636 616 6.6358 -0.37%
2023-07-10 0 8.200 7.980 8.200 8.040 8.330 3,000 24,485 8.1617 6.660 6.481 6.660 6.530 6.766 3,694 6.6290 -1.56%
2023-07-07 0 8.330 - 8.330 8.100 8.330 18,000 146,740 8.1522 6.766 - 6.766 6.579 6.766 22,162 6.6213 0.00%
2023-07-06 0 8.330 8.330 - 8.100 8.350 34,000 278,730 8.1979 6.766 6.766 - 6.579 6.782 41,861 6.6585 0.48%
2023-07-05 0 8.290 - 8.290 8.290 8.290 500 4,145 8.2900 6.733 - 6.733 6.733 6.733 616 6.7332 0.00%
2023-07-04 0 8.290 - 8.290 - - 0 0 - 6.733 - 6.733 - - 0 - 0.00%
2023-07-03 0 8.290 - 8.290 8.290 8.290 500 4,145 8.2900 6.733 - 6.733 6.733 6.733 616 6.7332 0.00%
2023-06-30 0 8.290 - 8.290 7.870 8.290 3,500 28,490 8.1400 6.733 - 6.733 6.392 6.733 4,309 6.6114 -1.31%
2023-06-29 0 8.400 8.300 8.400 7.950 8.400 9,000 73,045 8.1161 6.823 6.741 6.823 6.457 6.823 11,081 6.5920 2.69%
2023-06-28 0 8.180 - 8.180 7.970 8.180 4,000 32,325 8.0813 6.644 - 6.644 6.473 6.644 4,925 6.5637 0.00%
2023-06-27 0 8.180 - 8.180 8.180 8.180 500 4,090 8.1800 6.644 - 6.644 6.644 6.644 616 6.6439 0.00%
2023-06-26 0 8.180 - 8.180 8.180 8.180 500 4,090 8.1800 6.644 - 6.644 6.644 6.644 616 6.6439 -0.12%
2023-06-23 0 8.190 - 8.190 - - 0 0 - 6.652 - 6.652 - - 0 - 0.00%
2023-06-21 0 8.190 - 8.190 8.190 8.190 500 4,095 8.1900 6.652 - 6.652 6.652 6.652 616 6.6520 0.00%
2023-06-20 0 8.190 7.800 8.190 8.190 8.190 500 4,095 8.1900 6.652 6.335 6.652 6.652 6.652 616 6.6520 -0.12%
2023-06-19 0 8.200 - 8.200 7.860 8.300 8,000 64,320 8.0400 6.660 - 6.660 6.384 6.741 9,850 6.5302 -1.20%
2023-06-16 0 8.300 8.300 - 7.690 8.010 4,000 31,765 7.9413 6.741 6.741 - 6.246 6.506 4,925 6.4500 5.06%
2023-06-15 0 7.900 6.700 7.900 7.710 7.900 4,500 35,350 7.8556 6.416 5.442 6.416 6.262 6.416 5,540 6.3804 -1.13%
2023-06-14 0 7.990 7.660 7.990 7.520 7.990 3,000 23,510 7.8367 6.490 6.222 6.490 6.108 6.490 3,694 6.3650 -0.25%
2023-06-13 0 8.010 7.900 8.010 7.500 8.010 4,500 34,620 7.6933 6.506 6.416 6.506 6.092 6.506 5,540 6.2486 4.99%
2023-06-12 0 7.850 7.250 7.850 7.100 7.900 1,500 11,425 7.6167 6.197 5.723 6.197 5.605 6.236 1,900 6.0125 -0.63%
2023-06-09 0 7.900 - 7.900 7.740 7.900 7,000 55,020 7.8600 6.236 - 6.236 6.110 6.236 8,868 6.2046 0.00%
2023-06-08 0 7.900 - 7.900 7.900 7.970 6,000 47,570 7.9283 6.236 - 6.236 6.236 6.291 7,601 6.2585 -2.47%
2023-06-07 0 8.100 - 8.100 7.910 8.100 5,000 39,965 7.9930 6.394 - 6.394 6.244 6.394 6,334 6.3096 0.00%
2023-06-06 0 8.100 7.810 - 7.800 8.100 12,000 95,785 7.9821 6.394 6.165 - 6.157 6.394 15,202 6.3010 0.25%
2023-06-05 0 8.080 7.900 8.080 7.840 8.080 4,500 35,820 7.9600 6.378 6.236 6.378 6.189 6.378 5,701 6.2835 -0.25%
2023-06-02 0 8.100 7.830 8.100 7.820 8.100 5,500 43,480 7.9055 6.394 6.181 6.394 6.173 6.394 6,967 6.2405 0.00%
2023-06-01 0 8.100 7.510 8.100 7.820 8.100 3,000 23,960 7.9867 6.394 5.928 6.394 6.173 6.394 3,800 6.3046 0.00%
2023-05-31 0 8.100 8.000 8.100 7.870 8.100 20,500 162,845 7.9437 6.394 6.315 6.394 6.212 6.394 25,969 6.2706 0.00%
2023-05-30 0 8.100 7.900 8.100 7.840 8.100 143,000 1,135,470 7.9403 6.394 6.236 6.394 6.189 6.394 181,153 6.2680 0.25%
2023-05-29 0 8.080 7.760 8.080 7.940 8.100 81,000 643,290 7.9419 6.378 6.126 6.378 6.268 6.394 102,611 6.2692 1.76%
2023-05-25 0 7.940 7.940 7.950 6.730 7.950 10,000 78,800 7.8800 6.268 6.268 6.276 5.313 6.276 12,668 6.2204 -0.25%
2023-05-24 0 7.960 7.110 7.980 7.960 7.960 5,000 39,800 7.9600 6.284 5.613 6.299 6.284 6.284 6,334 6.2835 -0.50%
2023-05-23 0 8.000 6.700 8.000 7.980 8.000 5,000 39,955 7.9910 6.315 5.289 6.315 6.299 6.315 6,334 6.3080 0.00%
2023-05-22 0 8.000 7.980 8.000 7.840 8.300 20,500 164,230 8.0112 6.315 6.299 6.315 6.189 6.552 25,969 6.3240 -2.44%
2023-05-19 0 8.200 8.200 8.250 7.800 8.450 33,000 267,345 8.1014 6.473 6.473 6.512 6.157 6.670 41,805 6.3951 -4.65%
2023-05-18 0 8.600 8.350 8.600 7.770 8.600 25,000 207,365 8.2946 6.789 6.591 6.789 6.134 6.789 31,670 6.5477 -2.27%
2023-05-17 0 8.800 - 8.800 8.220 8.820 22,500 191,535 8.5127 6.947 - 6.947 6.489 6.962 28,503 6.7198 -2.87%
2023-05-16 0 9.060 8.800 9.060 8.660 9.380 23,000 208,615 9.0702 7.152 6.947 7.152 6.836 7.404 29,136 7.1599 -3.62%
2023-05-15 0 9.400 8.650 9.400 - - 0 0 - 7.420 6.828 7.420 - - 0 - 0.00%
2023-05-12 0 9.400 8.650 9.400 - - 0 0 - 7.420 6.828 7.420 - - 0 - -0.95%
2023-05-11 0 9.490 9.450 9.500 9.040 9.490 4,500 41,690 9.2644 7.491 7.460 7.499 7.136 7.491 5,701 7.3132 1.06%
2023-05-10 0 9.390 9.180 9.480 9.190 9.790 5,000 47,385 9.4770 7.412 7.247 7.483 7.254 7.728 6,334 7.4810 -3.79%
2023-05-09 0 9.760 8.650 9.790 - - 0 0 - 7.704 6.828 7.728 - - 0 - 0.00%
2023-05-08 0 9.760 8.950 9.760 9.170 9.780 2,500 24,125 9.6500 7.704 7.065 7.704 7.239 7.720 3,167 7.6176 1.04%
2023-05-05 0 9.660 8.650 9.680 - - 0 0 - 7.625 6.828 7.641 - - 0 - -0.31%
2023-05-04 0 9.690 - 9.690 8.610 9.740 3,000 28,425 9.4750 7.649 - 7.649 6.797 7.689 3,800 7.4795 -1.92%
2023-05-03 0 9.880 - 9.890 - - 0 0 - 7.799 - 7.807 - - 0 - 0.00%
2023-05-02 0 9.880 - 9.880 9.470 9.880 1,500 14,615 9.7433 7.799 - 7.799 7.476 7.799 1,900 7.6913 0.92%
2023-04-28 0 9.790 - 9.800 - - 0 0 - 7.728 - 7.736 - - 0 - -2.00%
2023-04-27 0 9.990 9.650 9.990 9.810 9.990 1,500 14,805 9.8700 7.886 7.618 7.886 7.744 7.886 1,900 7.7913 -2.63%
2023-04-26 0 10.26 - 10.26 9.620 10.30 1,500 15,100 10.067 8.099 - 8.099 7.594 8.131 1,900 7.9465 3.12%
2023-04-25 0 9.950 9.000 9.950 9.150 9.950 4,000 39,275 9.8188 7.854 7.104 7.854 7.223 7.854 5,067 7.7508 0.00%
2023-04-24 0 9.950 - 9.950 - - 0 0 - 7.854 - 7.854 - - 0 - 0.00%
2023-04-21 0 9.950 - 9.950 - - 0 0 - 7.854 - 7.854 - - 0 - -0.10%
2023-04-20 0 9.960 9.930 9.960 9.250 9.960 2,500 24,545 9.8180 7.862 7.839 7.862 7.302 7.862 3,167 7.7502 0.61%
2023-04-19 0 9.900 9.100 9.900 9.110 9.990 1,500 14,530 9.6867 7.815 7.183 7.815 7.191 7.886 1,900 7.6465 1.12%
2023-04-18 0 9.790 8.710 9.790 - - 0 0 - 7.728 6.876 7.728 - - 0 - 0.00%
2023-04-17 0 9.790 8.550 9.800 8.440 9.800 5,500 51,760 9.4109 7.728 6.749 7.736 6.662 7.736 6,967 7.4289 1.98%
2023-04-14 0 9.600 - 9.600 - - 0 0 - 7.578 - 7.578 - - 0 - 0.00%
2023-04-13 0 9.600 - 9.600 9.620 9.660 1,000 9,640 9.6400 7.578 - 7.578 7.594 7.625 1,267 7.6097 -0.41%
2023-04-12 0 9.640 - 9.640 9.490 9.640 1,500 14,310 9.5400 7.610 - 7.610 7.491 7.610 1,900 7.5308 -0.10%
2023-04-11 0 9.650 - 9.650 9.670 9.670 500 4,835 9.6700 7.618 - 7.618 7.633 7.633 633 7.6334 -0.31%
2023-04-06 0 9.680 - 9.680 - - 0 0 - 7.641 - 7.641 - - 0 - -1.73%
2023-04-04 0 9.850 - 9.850 9.850 9.850 500 4,925 9.8500 7.775 - 7.775 7.775 7.775 633 7.7755 -0.10%
2023-04-03 0 9.860 - 9.860 9.860 9.860 500 4,930 9.8600 7.783 - 7.783 7.783 7.783 633 7.7834 -0.30%
2023-03-31 0 9.890 - 9.890 9.910 9.910 500 4,955 9.9100 7.807 - 7.807 7.823 7.823 633 7.8228 0.71%
2023-03-30 0 9.820 - 9.820 9.820 9.820 500 4,910 9.8200 7.752 - 7.752 7.752 7.752 633 7.7518 0.31%
2023-03-29 0 9.790 - 9.790 9.800 9.800 500 4,900 9.8000 7.728 - 7.728 7.736 7.736 633 7.7360 0.10%
2023-03-28 0 9.780 - 9.780 - - 0 0 - 7.720 - 7.720 - - 0 - -1.21%
2023-03-27 0 9.900 - 9.900 - - 0 0 - 7.815 - 7.815 - - 0 - -0.40%
2023-03-24 0 9.940 - 9.940 - - 0 0 - 7.847 - 7.847 - - 0 - 0.00%
2023-03-23 0 9.940 9.100 9.940 9.010 9.970 8,000 78,820 9.8525 7.847 7.183 7.847 7.112 7.870 10,134 7.7774 0.00%
2023-03-22 0 9.940 9.090 9.940 - - 0 0 - 7.847 7.176 7.847 - - 0 - -0.10%
2023-03-21 0 9.950 - 9.950 10.00 10.00 500 5,000 10.000 7.854 - 7.854 7.894 7.894 633 7.8939 -0.10%
2023-03-20 0 9.960 - 9.960 - - 0 0 - 7.862 - 7.862 - - 0 - 0.00%
2023-03-17 0 9.960 - 9.960 - - 0 0 - 7.862 - 7.862 - - 0 - 0.00%
2023-03-16 0 9.960 - 9.960 10.00 10.00 500 5,000 10.000 7.862 - 7.862 7.894 7.894 633 7.8939 0.61%
2023-03-15 0 9.900 - 9.900 9.900 9.990 1,000 9,945 9.9450 7.815 - 7.815 7.815 7.886 1,267 7.8505 0.00%
2023-03-14 0 9.900 - 9.900 - - 0 0 - 7.815 - 7.815 - - 0 - -1.00%
2023-03-13 0 10.00 - 10.00 - - 0 0 - 7.894 - 7.894 - - 0 - 0.00%
2023-03-10 0 10.00 - 10.00 - - 0 0 - 7.894 - 7.894 - - 0 - -0.20%
2023-03-09 0 10.02 - 10.02 - - 0 0 - 7.910 - 7.910 - - 0 - -0.79%
2023-03-08 0 10.10 - 10.10 10.00 10.12 1,500 15,060 10.040 7.973 - 7.973 7.894 7.989 1,900 7.9255 -0.59%
2023-03-07 0 10.16 - 10.16 10.20 10.20 500 5,100 10.200 8.020 - 8.020 8.052 8.052 633 8.0518 0.00%
2023-03-06 0 10.16 - 10.16 10.16 10.16 500 5,080 10.160 8.020 - 8.020 8.020 8.020 633 8.0202 -0.20%
2023-03-03 0 10.18 - 10.22 - - 0 0 - 8.036 - 8.068 - - 0 - 0.00%
2023-03-02 0 10.18 - 10.18 - - 0 0 - 8.036 - 8.036 - - 0 - -0.20%
2023-03-01 0 10.20 - 10.20 - - 0 0 - 8.052 - 8.052 - - 0 - -0.20%
2023-02-28 0 10.22 9.310 10.28 8.240 10.38 3,500 34,505 9.8586 8.068 7.349 8.115 6.505 8.194 4,434 7.7822 0.20%
2023-02-27 0 10.20 - 10.20 10.20 10.22 1,500 15,310 10.207 8.052 - 8.052 8.052 8.068 1,900 8.0570 -0.20%
2023-02-24 0 10.22 8.390 10.38 - - 0 0 - 8.068 6.623 8.194 - - 0 - 0.00%
2023-02-23 0 10.22 - 10.22 - - 0 0 - 8.068 - 8.068 - - 0 - -0.58%
2023-02-22 0 10.28 - 10.28 - - 0 0 - 8.115 - 8.115 - - 0 - -0.58%
2023-02-21 0 10.34 - 10.34 - - 0 0 - 8.162 - 8.162 - - 0 - 0.00%
2023-02-20 0 10.34 - 10.34 - - 0 0 - 8.162 - 8.162 - - 0 - -0.39%
2023-02-17 0 10.38 - 10.38 10.38 10.38 500 5,190 10.380 8.194 - 8.194 8.194 8.194 633 8.1938 1.37%
2023-02-16 0 10.24 - 10.24 - - 0 0 - 8.083 - 8.083 - - 0 - -0.58%
2023-02-15 0 10.30 - 10.30 - - 0 0 - 8.131 - 8.131 - - 0 - -0.77%
2023-02-14 0 10.38 - 10.38 10.40 10.40 2,000 20,800 10.400 8.194 - 8.194 8.210 8.210 2,534 8.2096 -0.19%
2023-02-13 0 10.40 - 10.40 10.40 10.40 2,500 26,000 10.400 8.210 - 8.210 8.210 8.210 3,167 8.2096 4.00%
2023-02-10 0 10.00 - 10.28 10.00 10.00 500 5,000 10.000 7.894 - 8.115 7.894 7.894 633 7.8939 2.04%
2023-02-09 0 9.800 - 10.00 9.800 9.800 500 4,900 9.8000 7.736 - 7.894 7.736 7.736 633 7.7360 2.08%
2023-02-08 0 9.600 - 9.800 - - 0 0 - 7.578 - 7.736 - - 0 - 0.00%
2023-02-07 0 9.600 - 9.800 9.400 9.600 1,000 9,500 9.5000 7.578 - 7.736 7.420 7.578 1,267 7.4992 2.13%
2023-02-06 0 9.400 - 9.400 - - 0 0 - 7.420 - 7.420 - - 0 - 0.00%
2023-02-03 0 9.400 - 9.400 - - 0 0 - 7.420 - 7.420 - - 0 - 0.00%
2023-02-02 0 9.400 - 9.400 9.400 9.400 500 4,700 9.4000 7.420 - 7.420 7.420 7.420 633 7.4202 2.17%
2023-02-01 0 9.200 - 9.200 - - 0 0 - 7.262 - 7.262 - - 0 - 0.00%
2023-01-31 0 9.200 9.100 9.400 9.000 9.900 3,000 27,550 9.1833 7.262 7.183 7.420 7.104 7.815 3,800 7.2492 1.10%
2023-01-30 0 9.100 - 9.100 - - 0 0 - 7.183 - 7.183 - - 0 - 0.00%
2023-01-27 0 9.100 8.020 9.300 - - 0 0 - 7.183 6.331 7.341 - - 0 - 0.00%
2023-01-26 0 9.100 - 9.300 9.100 9.100 500 4,550 9.1000 7.183 - 7.341 7.183 7.183 633 7.1834 2.25%
2023-01-20 0 8.900 - 9.100 8.900 8.900 500 4,450 8.9000 7.026 - 7.183 7.026 7.026 633 7.0256 2.30%
2023-01-19 0 8.700 8.700 8.900 - - 0 0 - 6.868 6.868 7.026 - - 0 - 1.16%
2023-01-18 0 8.600 - 8.700 8.600 8.600 500 4,300 8.6000 6.789 - 6.868 6.789 6.789 633 6.7887 1.18%
2023-01-17 0 8.500 7.900 - 8.500 8.500 1,500 12,750 8.5000 6.710 6.236 - 6.710 6.710 1,900 6.7098 2.53%
2023-01-16 0 8.290 - 8.290 - - 0 0 - 6.544 - 6.544 - - 0 - 0.00%
2023-01-13 0 8.290 - 9.200 8.200 8.290 1,000 8,245 8.2450 6.544 - 7.262 6.473 6.544 1,267 6.5085 0.48%
2023-01-12 0 8.250 - 8.250 7.990 8.250 2,500 20,345 8.1380 6.512 - 6.512 6.307 6.512 3,167 6.4240 6.04%
2023-01-11 0 7.780 7.780 9.200 5.400 8.300 6,000 47,185 7.8642 6.141 6.141 7.262 4.263 6.552 7,601 6.2079 -6.27%
2023-01-10 0 8.300 - 8.300 8.260 8.590 10,500 87,175 8.3024 6.552 - 6.552 6.520 6.781 13,301 6.5538 -5.14%
2023-01-09 0 8.750 - 8.750 8.750 8.750 500 4,375 8.7500 6.907 - 6.907 6.907 6.907 633 6.9071 1.16%
2023-01-06 0 8.650 - 8.650 8.650 8.650 2,000 17,300 8.6500 6.828 - 6.828 6.828 6.828 2,534 6.8282 0.00%
2023-01-05 0 8.650 - 8.650 - - 0 0 - 6.828 - 6.828 - - 0 - -0.46%
2023-01-04 0 8.690 - 8.700 8.700 8.700 500 4,350 8.7000 6.860 - 6.868 6.868 6.868 633 6.8677 -0.11%
2023-01-03 0 8.700 - - 8.700 8.700 500 4,350 8.7000 6.868 - - 6.868 6.868 633 6.8677 2.35%
2022-12-30 0 8.500 - 8.500 8.500 8.500 500 4,250 8.5000 6.710 - 6.710 6.710 6.710 633 6.7098 0.00%
2022-12-29 0 8.500 - 8.800 8.500 8.500 500 4,250 8.5000 6.710 - 6.947 6.710 6.710 633 6.7098 2.41%
2022-12-28 0 8.300 - 9.000 8.300 8.300 500 4,150 8.3000 6.552 - 7.104 6.552 6.552 633 6.5519 4.27%
2022-12-23 0 7.960 - 9.000 6.570 8.150 1,500 11,340 7.5600 6.284 - 7.104 5.186 6.434 1,900 5.9678 -0.13%
2022-12-22 0 7.970 7.650 8.880 7.770 7.970 2,000 15,765 7.8825 6.291 6.039 7.010 6.134 6.291 2,534 6.2224 0.25%
2022-12-21 0 7.950 - 7.950 - - 0 0 - 6.276 - 6.276 - - 0 - 0.00%
2022-12-20 0 7.950 7.500 9.000 - - 0 0 - 6.276 5.920 7.104 - - 0 - 0.00%
2022-12-19 0 7.950 - 7.950 - - 0 0 - 6.276 - 6.276 - - 0 - -0.50%
2022-12-16 0 7.990 - 7.990 - - 0 0 - 6.307 - 6.307 - - 0 - 0.00%
2022-12-15 0 7.990 - 7.990 - - 0 0 - 6.307 - 6.307 - - 0 - 0.00%
2022-12-14 0 7.990 - 7.990 7.530 7.990 1,500 11,525 7.6833 6.307 - 6.307 5.944 6.307 1,900 6.0651 0.00%
2022-12-13 0 7.990 7.350 7.990 - - 0 0 - 6.307 5.802 6.307 - - 0 - 0.00%
2022-12-12 0 7.990 7.750 7.990 - - 0 0 - 6.307 6.118 6.307 - - 0 - -0.50%
2022-12-09 0 8.030 - 8.030 8.030 8.030 500 4,015 8.0300 6.339 - 6.339 6.339 6.339 633 6.3388 0.00%
2022-12-08 0 8.030 - 8.030 - - 0 0 - 6.339 - 6.339 - - 0 - 0.00%
2022-12-07 0 8.030 6.830 8.030 - - 0 0 - 6.339 5.392 6.339 - - 0 - 0.00%
2022-12-06 0 8.030 - 8.030 - - 0 0 - 6.339 - 6.339 - - 0 - 0.00%
2022-12-05 0 8.030 - 8.030 8.030 8.030 6,000 48,180 8.0300 6.339 - 6.339 6.339 6.339 7,601 6.3388 0.00%
2022-12-02 0 8.030 - 8.030 8.030 8.030 500 4,015 8.0300 6.339 - 6.339 6.339 6.339 633 6.3388 0.00%
2022-12-01 0 8.030 - 8.030 8.030 8.030 500 4,015 8.0300 6.339 - 6.339 6.339 6.339 633 6.3388 0.00%
2022-11-30 0 8.030 - 8.040 - - 0 0 - 6.339 - 6.347 - - 0 - -0.12%
2022-11-29 0 8.040 - 8.040 7.990 8.050 3,000 24,035 8.0117 6.347 - 6.347 6.307 6.355 3,800 6.3243 -0.12%
2022-11-28 0 8.050 - 8.050 7.700 8.100 6,000 47,265 7.8775 6.355 - 6.355 6.078 6.394 7,601 6.2184 0.63%
2022-11-25 0 8.000 - 8.000 8.000 8.100 1,000 8,050 8.0500 6.315 - 6.315 6.315 6.394 1,267 6.3546 1.27%
2022-11-24 0 7.900 - 7.900 7.700 8.120 28,500 225,350 7.9070 6.236 - 6.236 6.078 6.410 36,104 6.2417 0.13%
2022-11-23 0 7.890 - 7.900 7.890 7.890 500 3,945 7.8900 6.228 - 6.236 6.228 6.228 633 6.2283 -0.50%
2022-11-22 0 7.930 - 7.930 7.000 7.930 2,000 15,390 7.6950 6.260 - 6.260 5.526 6.260 2,534 6.0743 -0.13%
2022-11-21 0 7.940 - 7.950 7.940 7.940 500 3,970 7.9400 6.268 - 6.276 6.268 6.268 633 6.2677 -0.38%
2022-11-18 0 7.970 - 7.970 7.970 7.970 500 3,985 7.9700 6.291 - 6.291 6.291 6.291 633 6.2914 -0.13%
2022-11-17 0 7.980 - 7.980 7.350 7.990 1,500 11,660 7.7733 6.299 - 6.299 5.802 6.307 1,900 6.1362 -0.13%
2022-11-16 0 7.990 7.180 7.990 7.990 7.990 500 3,995 7.9900 6.307 5.668 6.307 6.307 6.307 633 6.3072 -0.25%
2022-11-15 0 8.010 7.830 8.020 8.010 8.010 500 4,005 8.0100 6.323 6.181 6.331 6.323 6.323 633 6.3230 -0.12%
2022-11-14 0 8.020 7.240 8.020 8.020 8.020 500 4,010 8.0200 6.331 5.715 6.331 6.331 6.331 633 6.3309 0.00%
2022-11-11 0 8.020 - 8.020 8.020 8.020 500 4,010 8.0200 6.331 - 6.331 6.331 6.331 633 6.3309 0.00%
2022-11-10 0 8.020 - 8.020 8.020 8.020 500 4,010 8.0200 6.331 - 6.331 6.331 6.331 633 6.3309 0.00%
2022-11-09 0 8.020 - 8.020 8.020 8.020 500 4,010 8.0200 6.331 - 6.331 6.331 6.331 633 6.3309 0.00%
2022-11-08 0 8.020 7.500 8.020 8.020 8.020 500 4,010 8.0200 6.331 5.920 6.331 6.331 6.331 633 6.3309 0.00%
2022-11-07 0 8.020 7.300 8.020 - - 0 0 - 6.331 5.763 6.331 - - 0 - 0.00%
2022-11-04 0 8.020 6.830 8.060 6.460 8.080 2,000 15,345 7.6725 6.331 5.392 6.362 5.099 6.378 2,534 6.0566 -0.99%
2022-11-03 0 8.100 - 8.190 - - 0 0 - 6.394 - 6.465 - - 0 - -1.10%
2022-11-02 0 8.190 7.800 8.190 8.300 8.300 500 4,150 8.3000 6.465 6.157 6.465 6.552 6.552 633 6.5519 0.00%
2022-11-01 0 8.190 - 8.190 8.190 8.210 1,000 8,200 8.2000 6.465 - 6.465 6.465 6.481 1,267 6.4730 -0.24%
2022-10-31 0 8.210 - 8.210 8.210 8.240 1,000 8,225 8.2250 6.481 - 6.481 6.481 6.505 1,267 6.4927 -0.36%
2022-10-28 0 8.240 - 8.240 8.240 8.240 1,000 8,240 8.2400 6.505 - 6.505 6.505 6.505 1,267 6.5046 0.00%
2022-10-27 0 8.240 - 8.240 8.240 8.280 1,000 8,260 8.2600 6.505 - 6.505 6.505 6.536 1,267 6.5203 -1.32%
2022-10-26 0 8.350 - 8.350 8.050 8.350 1,000 8,200 8.2000 6.591 - 6.591 6.355 6.591 1,267 6.4730 3.73%
2022-10-25 0 8.050 - 8.090 8.100 8.100 500 4,050 8.1000 6.355 - 6.386 6.394 6.394 633 6.3940 -0.62%
2022-10-24 0 8.100 8.100 8.350 7.770 8.550 7,500 59,595 7.9460 6.394 6.394 6.591 6.134 6.749 9,501 6.2725 -2.99%
2022-10-21 0 8.350 8.350 8.650 8.350 8.800 29,000 245,030 8.4493 6.591 6.591 6.828 6.591 6.947 36,737 6.6698 -5.54%
2022-10-20 0 8.840 8.780 8.840 8.750 8.930 32,000 282,850 8.8391 6.978 6.931 6.978 6.907 7.049 40,538 6.9775 -1.01%
2022-10-19 0 8.930 8.930 9.000 8.800 8.990 32,500 287,665 8.8512 7.049 7.049 7.104 6.947 7.097 41,171 6.9871 -0.33%
2022-10-18 0 8.960 8.960 9.000 8.800 8.990 1,169,000 10,513,460 8.9936 7.073 7.073 7.104 6.947 7.097 1,480,894 7.0994 -0.44%
2022-10-17 0 9.000 8.950 9.000 8.970 9.000 2,000 17,975 8.9875 7.104 7.065 7.104 7.081 7.104 2,534 7.0946 0.00%
2022-10-14 0 9.000 8.950 9.000 8.970 9.000 2,000 17,975 8.9875 7.104 7.065 7.104 7.081 7.104 2,534 7.0946 0.11%
2022-10-13 0 8.990 8.950 8.990 8.970 8.990 2,000 17,970 8.9850 7.097 7.065 7.097 7.081 7.097 2,534 7.0927 0.00%
2022-10-12 0 8.990 8.950 8.990 8.750 8.990 1,005,000 9,044,640 8.9996 7.097 7.065 7.097 6.907 7.097 1,273,138 7.1042 -0.11%
2022-10-11 0 9.000 8.870 9.000 8.850 9.060 6,500 58,595 9.0146 7.104 7.002 7.104 6.986 7.152 8,234 7.1160 -0.66%
2022-10-10 0 9.060 9.050 9.060 8.800 9.090 5,000 45,185 9.0370 7.152 7.144 7.152 6.947 7.176 6,334 7.1337 -0.11%
2022-10-07 0 9.070 9.060 9.070 9.070 9.070 1,000 9,070 9.0700 7.160 7.152 7.160 7.160 7.160 1,267 7.1598 0.00%
2022-10-06 0 9.070 9.060 9.070 9.070 9.070 1,000 9,070 9.0700 7.160 7.152 7.160 7.160 7.160 1,267 7.1598 0.00%
2022-10-05 0 9.070 9.060 9.070 9.070 9.070 1,000 9,070 9.0700 7.160 7.152 7.160 7.160 7.160 1,267 7.1598 0.11%
2022-10-03 0 9.060 9.040 9.060 9.050 9.090 4,000 36,270 9.0675 7.152 7.136 7.152 7.144 7.176 5,067 7.1578 -0.44%
2022-09-30 0 9.100 9.070 9.100 9.090 9.100 1,000 9,095 9.0950 7.183 7.160 7.183 7.176 7.183 1,267 7.1795 0.11%
2022-09-29 0 9.090 9.070 9.090 9.090 9.100 1,500 13,640 9.0933 7.176 7.160 7.176 7.176 7.183 1,900 7.1782 0.00%
2022-09-28 0 9.090 9.070 9.100 9.090 9.100 1,500 13,640 9.0933 7.176 7.160 7.183 7.176 7.183 1,900 7.1782 -0.11%
2022-09-27 0 9.100 9.070 9.100 9.090 9.100 2,000 18,190 9.0950 7.183 7.160 7.183 7.176 7.183 2,534 7.1795 0.11%
2022-09-26 0 9.090 9.070 9.090 9.070 9.100 2,500 22,720 9.0880 7.176 7.160 7.176 7.160 7.183 3,167 7.1740 0.00%
2022-09-23 0 9.090 9.070 9.100 9.090 9.100 1,500 13,640 9.0933 7.176 7.160 7.183 7.176 7.183 1,900 7.1782 -0.11%
2022-09-22 0 9.100 9.090 9.100 9.090 9.100 1,500 13,645 9.0967 7.183 7.176 7.183 7.176 7.183 1,900 7.1808 0.11%
2022-09-21 0 9.090 9.050 9.100 9.070 9.100 2,000 18,175 9.0875 7.176 7.144 7.183 7.160 7.183 2,534 7.1736 -0.11%
2022-09-20 0 9.100 9.090 9.100 9.080 9.100 1,500 13,640 9.0933 7.183 7.176 7.183 7.168 7.183 1,900 7.1782 0.22%
2022-09-19 0 9.080 9.080 9.100 9.070 9.100 2,000 18,165 9.0825 7.168 7.168 7.183 7.160 7.183 2,534 7.1696 -0.22%
2022-09-16 0 9.100 9.060 9.100 9.060 9.100 2,000 18,160 9.0800 7.183 7.152 7.183 7.152 7.183 2,534 7.1676 0.44%
2022-09-15 0 9.060 9.040 9.060 9.060 9.100 3,000 27,220 9.0733 7.152 7.136 7.152 7.152 7.183 3,800 7.1624 -0.44%
2022-09-14 0 9.100 9.090 9.100 9.100 9.100 1,000 9,100 9.1000 7.183 7.176 7.183 7.183 7.183 1,267 7.1834 0.00%
2022-09-13 0 9.100 9.090 9.100 9.100 9.100 1,000 9,100 9.1000 7.183 7.176 7.183 7.183 7.183 1,267 7.1834 0.11%
2022-09-09 0 9.090 9.070 9.100 9.090 9.100 1,000 9,095 9.0950 7.176 7.160 7.183 7.176 7.183 1,267 7.1795 -0.11%
2022-09-08 0 9.100 9.070 9.100 9.070 9.100 2,000 18,180 9.0900 7.183 7.160 7.183 7.160 7.183 2,534 7.1755 0.00%
2022-09-07 0 9.100 9.090 9.100 9.070 9.100 2,500 22,730 9.0920 7.183 7.176 7.183 7.160 7.183 3,167 7.1771 0.00%
2022-09-06 0 9.100 9.090 9.100 9.100 9.100 1,000 9,100 9.1000 7.183 7.176 7.183 7.183 7.183 1,267 7.1834 0.00%
2022-09-05 0 9.100 9.090 9.100 9.090 9.100 2,000 18,190 9.0950 7.183 7.176 7.183 7.176 7.183 2,534 7.1795 0.00%
2022-09-02 0 9.100 9.090 9.100 9.100 9.100 1,000 9,100 9.1000 7.183 7.176 7.183 7.183 7.183 1,267 7.1834 0.00%
2022-09-01 0 9.100 9.090 9.100 9.100 9.100 1,000 9,100 9.1000 7.183 7.176 7.183 7.183 7.183 1,267 7.1834 0.00%
2022-08-31 0 9.100 9.090 9.100 9.070 9.100 2,000 18,180 9.0900 7.183 7.176 7.183 7.160 7.183 2,534 7.1755 0.00%
2022-08-30 0 9.100 9.090 9.100 9.100 9.130 23,000 209,330 9.1013 7.183 7.176 7.183 7.183 7.207 29,136 7.1845 0.00%
2022-08-29 0 9.100 9.090 9.100 9.100 9.190 11,500 104,695 9.1039 7.183 7.176 7.183 7.183 7.254 14,568 7.1865 0.00%
2022-08-26 0 9.100 9.070 9.100 9.100 9.190 5,000 45,670 9.1340 7.183 7.160 7.183 7.183 7.254 6,334 7.2103 -0.55%
2022-08-25 0 9.150 9.100 9.160 9.150 9.150 500 4,575 9.1500 7.223 7.183 7.231 7.223 7.223 633 7.2229 0.55%
2022-08-24 0 9.100 9.050 9.100 9.070 9.150 4,000 36,365 9.0913 7.183 7.144 7.183 7.160 7.223 5,067 7.1765 0.33%
2022-08-23 0 9.070 9.060 9.070 9.070 9.160 3,000 27,305 9.1017 7.160 7.152 7.160 7.160 7.231 3,800 7.1847 -0.33%
2022-08-22 0 9.100 9.080 9.100 9.100 9.150 11,500 104,895 9.1213 7.183 7.168 7.183 7.183 7.223 14,568 7.2002 -0.55%
2022-08-19 0 9.150 9.140 9.150 9.140 9.150 3,500 32,015 9.1471 7.223 7.215 7.223 7.215 7.223 4,434 7.2206 0.00%
2022-08-18 0 9.150 9.120 9.150 9.120 9.150 4,000 36,555 9.1388 7.223 7.199 7.223 7.199 7.223 5,067 7.2140 0.11%
2022-08-17 0 9.140 9.100 9.150 9.120 9.150 5,500 50,260 9.1382 7.215 7.183 7.223 7.199 7.223 6,967 7.2136 -0.11%
2022-08-16 0 9.150 9.100 9.150 9.100 9.150 2,000 18,275 9.1375 7.223 7.183 7.223 7.183 7.223 2,534 7.2130 0.55%
2022-08-15 0 9.100 9.030 9.100 8.910 9.160 3,500 31,745 9.0700 7.183 7.128 7.183 7.033 7.231 4,434 7.1598 2.25%
2022-08-12 0 8.900 8.890 8.900 8.900 8.900 1,000 8,900 8.9000 7.026 7.018 7.026 7.026 7.026 1,267 7.0256 0.00%
2022-08-11 0 8.900 8.890 8.900 8.900 8.900 11,000 97,900 8.9000 7.026 7.018 7.026 7.026 7.026 13,935 7.0256 0.00%
2022-08-10 0 8.900 8.890 8.900 8.900 8.900 1,000 8,900 8.9000 7.026 7.018 7.026 7.026 7.026 1,267 7.0256 0.00%
2022-08-09 0 8.900 8.890 8.900 8.900 8.900 1,500 13,350 8.9000 7.026 7.018 7.026 7.026 7.026 1,900 7.0256 0.00%
2022-08-08 0 8.900 8.890 8.900 8.900 8.900 1,500 13,350 8.9000 7.026 7.018 7.026 7.026 7.026 1,900 7.0256 0.00%
2022-08-05 0 8.900 8.890 8.900 8.900 8.900 1,000 8,900 8.9000 7.026 7.018 7.026 7.026 7.026 1,267 7.0256 0.00%
2022-08-04 0 8.900 8.890 8.900 8.890 8.960 7,000 62,385 8.9121 7.026 7.018 7.026 7.018 7.073 8,868 7.0351 0.00%
2022-08-03 0 8.900 8.890 8.900 8.900 8.900 1,000 8,900 8.9000 7.026 7.018 7.026 7.026 7.026 1,267 7.0256 0.00%
2022-08-02 0 8.900 8.850 8.900 8.880 8.900 2,000 17,785 8.8925 7.026 6.986 7.026 7.010 7.026 2,534 7.0196 0.00%
2022-08-01 0 8.900 8.860 8.900 8.880 8.900 3,000 26,685 8.8950 7.026 6.994 7.026 7.010 7.026 3,800 7.0216 0.00%
2022-07-29 0 8.900 8.870 8.900 8.760 8.900 6,000 53,240 8.8733 7.026 7.002 7.026 6.915 7.026 7,601 7.0045 0.00%
2022-07-28 0 8.900 8.870 8.900 8.880 8.900 6,500 57,760 8.8862 7.026 7.002 7.026 7.010 7.026 8,234 7.0146 0.00%
2022-07-27 0 8.900 8.300 8.900 8.750 8.900 5,000 44,310 8.8620 7.026 6.552 7.026 6.907 7.026 6,334 6.9956 0.00%
2022-07-26 0 8.900 8.880 8.900 8.890 8.900 2,000 17,795 8.8975 7.026 7.010 7.026 7.018 7.026 2,534 7.0236 0.00%
2022-07-25 0 8.900 8.850 8.900 8.860 8.900 4,000 35,550 8.8875 7.026 6.986 7.026 6.994 7.026 5,067 7.0157 0.00%
2022-07-22 0 8.900 8.300 8.900 8.800 8.900 5,500 48,790 8.8709 7.026 6.552 7.026 6.947 7.026 6,967 7.0026 -1.00%
2022-07-21 0 8.990 8.990 9.380 8.820 8.990 51,500 460,565 8.9430 7.097 7.097 7.404 6.962 7.097 65,240 7.0595 0.22%
2022-07-20 0 8.970 8.300 8.970 8.850 8.990 29,500 262,995 8.9151 7.081 6.552 7.081 6.986 7.097 37,371 7.0375 -0.33%
2022-07-19 0 9.000 8.950 9.000 8.900 9.090 26,000 233,875 8.9952 7.104 7.065 7.104 7.026 7.176 32,937 7.1007 -0.99%
2022-07-18 0 9.090 9.050 9.100 9.050 9.090 3,500 31,775 9.0786 7.176 7.144 7.183 7.144 7.176 4,434 7.1665 0.00%
2022-07-15 0 9.090 9.050 9.100 9.050 9.090 1,000 9,070 9.0700 7.176 7.144 7.183 7.144 7.176 1,267 7.1598 0.44%
2022-07-14 0 9.050 9.000 9.050 9.000 9.090 18,000 162,360 9.0200 7.144 7.104 7.144 7.104 7.176 22,802 7.1203 -0.44%
2022-07-13 0 9.090 8.950 9.090 9.000 9.340 38,000 344,480 9.0653 7.176 7.065 7.176 7.104 7.373 48,139 7.1560 -2.78%
2022-07-12 0 9.350 9.050 9.350 9.050 9.350 13,000 119,065 9.1588 7.381 7.144 7.381 7.144 7.381 16,468 7.2299 2.75%
2022-07-11 0 9.100 8.300 9.100 9.000 9.320 31,500 287,210 9.1178 7.183 6.552 7.183 7.104 7.357 39,904 7.1975 -1.09%
2022-07-08 0 9.200 9.150 9.200 9.060 9.340 20,000 183,015 9.1508 7.262 7.223 7.262 7.152 7.373 25,336 7.2235 0.00%
2022-07-07 0 9.200 8.300 9.200 9.090 9.210 15,000 137,990 9.1993 7.262 6.552 7.262 7.176 7.270 19,002 7.2618 0.00%
2022-07-06 0 9.200 9.070 9.200 9.050 9.290 16,000 145,945 9.1216 7.262 7.160 7.262 7.144 7.333 20,269 7.2005 0.00%
2022-07-05 0 9.200 9.080 9.200 9.050 9.230 18,000 164,160 9.1200 7.262 7.168 7.262 7.144 7.286 22,802 7.1992 0.00%
2022-07-04 0 9.200 9.020 9.200 9.050 9.390 29,500 271,325 9.1975 7.262 7.120 7.262 7.144 7.412 37,371 7.2604 -0.97%
2022-06-30 0 9.290 9.180 9.290 9.170 9.400 12,500 115,220 9.2176 7.333 7.247 7.333 7.239 7.420 15,835 7.2763 0.98%
2022-06-29 0 9.200 9.140 9.200 9.150 9.320 20,500 188,335 9.1871 7.262 7.215 7.262 7.223 7.357 25,969 7.2522 0.55%
2022-06-28 0 9.150 9.120 9.150 9.130 9.310 7,500 68,835 9.1780 7.223 7.199 7.223 7.207 7.349 9,501 7.2450 0.00%
2022-06-27 0 9.150 9.100 9.150 9.110 9.350 10,500 96,070 9.1495 7.223 7.183 7.223 7.191 7.381 13,301 7.2225 0.11%
2022-06-24 0 9.140 8.880 9.150 9.080 9.270 10,000 91,150 9.1150 7.215 7.010 7.223 7.168 7.318 12,668 7.1953 0.44%
2022-06-23 0 9.100 9.010 9.100 9.030 9.180 11,000 99,995 9.0905 7.183 7.112 7.183 7.128 7.247 13,935 7.1759 0.55%
2022-06-22 0 9.050 9.010 9.050 9.020 9.180 8,000 72,495 9.0619 7.144 7.112 7.144 7.120 7.247 10,134 7.1533 0.00%
2022-06-21 0 9.050 8.300 9.050 9.000 9.190 11,500 104,280 9.0678 7.144 6.552 7.144 7.104 7.254 14,568 7.1580 0.00%
2022-06-20 0 9.050 8.800 9.050 9.000 9.190 12,000 108,670 9.0558 7.144 6.947 7.144 7.104 7.254 15,202 7.1486 0.00%
2022-06-17 0 9.050 8.820 9.050 9.020 9.370 29,000 263,890 9.0997 7.144 6.962 7.144 7.120 7.397 36,737 7.1832 -1.63%
2022-06-16 0 9.200 9.180 9.200 9.190 9.360 4,500 41,495 9.2211 7.262 7.247 7.262 7.254 7.389 5,701 7.2790 0.00%
2022-06-15 0 9.200 9.190 9.200 9.190 9.330 6,000 55,495 9.2492 7.262 7.254 7.262 7.254 7.365 7,601 7.3012 0.11%
2022-06-14 0 9.190 9.060 9.190 9.080 9.340 2,000 18,345 9.1725 7.254 7.152 7.254 7.168 7.373 2,534 7.2407 1.51%
2022-06-13 0 9.230 9.160 9.240 9.150 9.300 13,000 119,985 9.2296 7.147 7.093 7.155 7.085 7.201 16,789 7.1465 0.87%
2022-06-10 0 9.150 9.100 9.150 9.110 9.350 24,500 225,200 9.1918 7.085 7.046 7.085 7.054 7.240 31,642 7.1172 -0.33%
2022-06-09 0 9.180 9.100 9.180 9.100 9.280 4,000 36,855 9.2138 7.108 7.046 7.108 7.046 7.185 5,166 7.1342 0.88%
2022-06-08 0 9.100 9.040 9.100 9.050 9.220 14,000 128,535 9.1811 7.046 7.000 7.046 7.007 7.139 18,081 7.1089 0.55%
2022-06-07 0 9.050 9.040 9.050 8.900 9.150 28,000 253,640 9.0586 7.007 7.000 7.007 6.891 7.085 36,162 7.0140 1.69%
2022-06-06 0 8.900 8.860 8.900 8.850 9.000 5,500 49,100 8.9273 6.891 6.860 6.891 6.853 6.969 7,103 6.9124 0.56%
2022-06-02 0 8.850 8.740 8.850 8.750 8.900 9,500 84,020 8.8442 6.853 6.767 6.853 6.775 6.891 12,269 6.8480 1.14%
2022-06-01 0 8.750 8.740 8.750 8.750 8.750 2,000 17,500 8.7500 6.775 6.767 6.775 6.775 6.775 2,583 6.7751 0.00%
2022-05-31 0 8.750 8.690 8.750 8.700 8.870 34,500 302,015 8.7541 6.775 6.729 6.775 6.736 6.868 44,557 6.7782 0.69%
2022-05-30 0 8.690 8.640 8.690 8.600 8.720 88,500 765,410 8.6487 6.729 6.690 6.729 6.659 6.752 114,297 6.6967 1.05%
2022-05-27 0 8.600 8.500 8.600 8.510 8.690 3,000 25,760 8.5867 6.659 6.582 6.659 6.589 6.729 3,874 6.6486 1.06%
2022-05-26 0 8.510 8.470 8.510 8.480 8.600 50,000 425,055 8.5011 6.589 6.558 6.589 6.566 6.659 64,575 6.5824 0.35%
2022-05-25 0 8.480 8.440 8.480 8.370 8.500 36,000 305,060 8.4739 6.566 6.535 6.566 6.481 6.582 46,494 6.5613 1.07%
2022-05-24 0 8.390 8.320 8.390 8.250 8.400 72,000 599,020 8.3197 6.496 6.442 6.496 6.388 6.504 92,988 6.4419 1.70%
2022-05-23 0 8.250 8.240 8.260 8.030 8.400 21,500 177,635 8.2621 6.388 6.380 6.396 6.218 6.504 27,767 6.3973 2.74%
2022-05-20 0 8.030 7.890 8.030 7.840 8.040 123,000 984,685 8.0056 6.218 6.109 6.218 6.070 6.225 158,854 6.1987 2.42%
2022-05-19 0 7.840 7.780 7.840 7.200 7.880 115,500 895,390 7.7523 6.070 6.024 6.070 5.575 6.101 149,168 6.0026 8.89%
2022-05-18 0 7.200 7.120 7.200 7.050 8.580 216,500 1,605,460 7.4155 5.575 5.513 5.575 5.459 6.643 279,609 5.7418 -16.08%
2022-05-17 0 8.580 8.500 8.580 8.560 8.640 6,500 55,855 8.5931 6.643 6.582 6.643 6.628 6.690 8,395 6.6536 -0.81%
2022-05-16 0 8.650 - 8.650 8.380 8.650 30,500 263,550 8.6410 6.698 - 6.698 6.489 6.698 39,391 6.6907 0.58%
2022-05-13 0 8.600 - 8.600 8.450 8.640 11,000 93,790 8.5264 6.659 - 6.659 6.543 6.690 14,206 6.6019 -0.58%
2022-05-12 0 8.650 8.650 8.690 8.410 8.850 23,000 198,085 8.6124 6.698 6.698 6.729 6.512 6.853 29,704 6.6685 -2.26%
2022-05-11 0 8.850 - 8.850 8.740 8.890 20,000 175,945 8.7973 6.853 - 6.853 6.767 6.883 25,830 6.8117 0.57%
2022-05-10 0 8.800 - 8.800 8.650 8.950 5,500 48,365 8.7936 6.814 - 6.814 6.698 6.930 7,103 6.8089 -1.68%
2022-05-06 0 8.950 - 8.950 8.950 9.030 3,500 31,455 8.9871 6.930 - 6.930 6.930 6.992 4,520 6.9587 -0.89%
2022-05-05 0 9.030 8.850 9.030 9.030 9.100 2,000 18,115 9.0575 6.992 6.853 6.992 6.992 7.046 2,583 7.0132 2.03%
2022-05-04 0 8.850 8.850 9.180 8.850 9.360 26,000 236,130 9.0819 6.853 6.853 7.108 6.853 7.247 33,579 7.0321 -5.55%
2022-05-03 0 9.370 - 9.370 9.200 9.370 15,500 143,925 9.2855 7.255 - 7.255 7.124 7.255 20,018 7.1897 -0.11%
2022-04-29 0 9.380 9.190 9.380 9.200 9.380 12,000 110,680 9.2233 7.263 7.116 7.263 7.124 7.263 15,498 7.1416 1.74%
2022-04-28 0 9.220 9.050 9.400 9.190 9.400 21,000 193,510 9.2148 7.139 7.007 7.278 7.116 7.278 27,121 7.1350 0.00%
2022-04-27 0 9.220 9.100 9.220 9.100 9.310 69,500 638,510 9.1872 7.139 7.046 7.139 7.046 7.209 89,759 7.1136 -1.07%
2022-04-26 0 9.320 9.200 9.320 9.220 9.570 60,000 560,685 9.3448 7.216 7.124 7.216 7.139 7.410 77,490 7.2356 -2.71%
2022-04-25 0 9.580 - 9.580 9.200 9.590 19,000 176,820 9.3063 7.418 - 7.418 7.124 7.426 24,538 7.2058 -0.21%
2022-04-22 0 9.600 - 9.600 9.450 9.600 27,000 257,475 9.5361 7.433 - 7.433 7.317 7.433 34,870 7.3838 0.00%
2022-04-21 0 9.600 9.550 9.600 9.500 9.800 87,500 842,335 9.6267 7.433 7.395 7.433 7.356 7.588 113,006 7.4539 -1.94%
2022-04-20 0 9.790 9.700 9.800 9.700 9.790 5,500 53,480 9.7236 7.580 7.511 7.588 7.511 7.580 7,103 7.5290 -0.10%
2022-04-19 0 9.800 9.690 9.800 9.680 9.800 31,500 305,560 9.7003 7.588 7.503 7.588 7.495 7.588 40,682 7.5109 1.03%
2022-04-14 0 9.700 - 9.700 9.580 9.700 1,500 14,435 9.6233 7.511 - 7.511 7.418 7.511 1,937 7.4513 1.15%
2022-04-13 0 9.590 - 9.600 9.590 9.600 1,000 9,595 9.5950 7.426 - 7.433 7.426 7.433 1,291 7.4294 -0.10%
2022-04-12 0 9.600 9.510 9.600 9.540 9.680 4,500 43,220 9.6044 7.433 7.364 7.433 7.387 7.495 5,812 7.4367 -1.03%
2022-04-11 0 9.700 - 9.700 9.660 9.700 1,500 14,515 9.6767 7.511 - 7.511 7.480 7.511 1,937 7.4926 0.00%
2022-04-08 0 9.700 - 9.700 9.620 9.700 4,000 38,525 9.6313 7.511 - 7.511 7.449 7.511 5,166 7.4574 0.73%
2022-04-07 0 9.630 - 9.630 9.460 9.630 8,000 76,115 9.5144 7.456 - 7.456 7.325 7.456 10,332 7.3669 0.00%
2022-04-06 0 9.630 9.400 9.630 9.450 9.670 9,000 85,690 9.5211 7.456 7.278 7.456 7.317 7.487 11,623 7.3722 0.31%
2022-04-04 0 9.600 - 9.600 9.550 9.750 25,500 244,765 9.5986 7.433 - 7.433 7.395 7.549 32,933 7.4322 -1.54%
2022-04-01 0 9.750 9.660 9.750 9.600 9.860 26,500 256,645 9.6847 7.549 7.480 7.549 7.433 7.635 34,225 7.4988 -1.12%
2022-03-31 0 9.860 9.700 9.860 9.750 9.950 24,000 234,610 9.7754 7.635 7.511 7.635 7.549 7.704 30,996 7.5691 -0.90%
2022-03-30 0 9.950 9.900 9.950 9.880 9.950 2,500 24,755 9.9020 7.704 7.666 7.704 7.650 7.704 3,229 7.6671 0.61%
2022-03-29 0 9.890 9.790 9.900 9.890 9.890 500 4,945 9.8900 7.658 7.580 7.666 7.658 7.658 646 7.6578 0.92%
2022-03-28 0 9.800 9.700 9.800 9.640 9.800 3,500 34,025 9.7214 7.588 7.511 7.588 7.464 7.588 4,520 7.5273 0.31%
2022-03-25 0 9.770 9.500 9.780 9.520 9.790 3,500 33,860 9.6743 7.565 7.356 7.573 7.371 7.580 4,520 7.4908 0.31%
2022-03-24 0 9.740 9.500 9.740 9.600 9.800 13,500 131,220 9.7200 7.542 7.356 7.542 7.433 7.588 17,435 7.5262 1.46%
2022-03-23 0 9.600 9.490 9.700 9.410 9.690 19,000 181,505 9.5529 7.433 7.348 7.511 7.286 7.503 24,538 7.3968 1.05%
2022-03-22 0 9.500 9.060 9.500 9.020 9.590 27,000 253,405 9.3854 7.356 7.015 7.356 6.984 7.426 34,870 7.2671 -0.11%
2022-03-21 0 9.510 9.310 9.510 9.400 9.660 11,000 104,685 9.5168 7.364 7.209 7.364 7.278 7.480 14,206 7.3688 -1.96%
2022-03-18 0 9.700 9.500 9.700 9.490 9.700 26,500 253,215 9.5553 7.511 7.356 7.511 7.348 7.511 34,225 7.3986 0.10%
2022-03-17 0 9.690 9.650 9.690 9.610 9.800 19,500 189,560 9.7210 7.503 7.472 7.503 7.441 7.588 25,184 7.5270 0.41%
2022-03-16 0 9.650 9.500 9.650 9.500 9.990 17,500 170,385 9.7363 7.472 7.356 7.472 7.356 7.735 22,601 7.5388 -1.83%
2022-03-15 0 9.830 9.600 9.830 9.600 10.00 24,000 235,440 9.8100 7.611 7.433 7.611 7.433 7.743 30,996 7.5958 -2.67%
2022-03-14 0 10.10 10.00 10.10 10.00 10.30 9,500 96,330 10.140 7.820 7.743 7.820 7.743 7.975 12,269 7.8514 -1.94%
2022-03-11 0 10.30 10.10 10.32 10.02 10.40 10,000 102,270 10.227 7.975 7.820 7.991 7.758 8.053 12,915 7.9187 -0.96%
2022-03-10 0 10.40 10.04 10.40 10.06 10.58 8,000 83,140 10.393 8.053 7.774 8.053 7.789 8.192 10,332 8.0469 0.39%
2022-03-09 0 10.36 10.12 10.36 10.16 10.46 9,000 92,370 10.263 8.022 7.836 8.022 7.867 8.099 11,623 7.9469 -0.96%
2022-03-08 0 10.46 10.16 10.46 10.22 10.58 13,500 140,720 10.424 8.099 7.867 8.099 7.913 8.192 17,435 8.0710 -2.06%
2022-03-07 0 10.68 10.40 10.68 10.16 10.68 18,000 185,290 10.294 8.269 8.053 8.269 7.867 8.269 23,247 7.9705 0.19%
2022-03-04 0 10.66 10.48 10.66 10.28 10.66 14,000 145,490 10.392 8.254 8.115 8.254 7.960 8.254 18,081 8.0466 -0.19%
2022-03-03 0 10.68 10.04 10.68 10.50 10.76 17,000 179,910 10.583 8.269 7.774 8.269 8.130 8.331 21,955 8.1943 -0.74%
2022-03-02 0 10.76 10.50 10.76 10.30 10.76 5,500 58,070 10.558 8.331 8.130 8.331 7.975 8.331 7,103 8.1752 1.51%
2022-03-01 0 10.60 10.32 10.80 10.30 11.00 8,000 84,370 10.546 8.208 7.991 8.362 7.975 8.517 10,332 8.1659 -0.93%
2022-02-28 0 10.70 10.50 10.70 10.40 10.80 13,500 143,210 10.608 8.285 8.130 8.285 8.053 8.362 17,435 8.2139 -1.11%
2022-02-25 0 10.82 10.38 10.82 10.56 11.00 6,000 64,870 10.812 8.378 8.037 8.378 8.177 8.517 7,749 8.3714 -1.64%
2022-02-24 0 11.00 10.50 11.10 11.00 11.42 15,500 173,020 11.163 8.517 8.130 8.595 8.517 8.842 20,018 8.6431 -3.68%
2022-02-23 0 11.42 11.40 11.60 11.00 11.62 10,500 119,710 11.401 8.842 8.827 8.982 8.517 8.997 13,561 8.8277 -1.72%
2022-02-22 0 11.62 11.38 11.80 11.38 11.68 8,000 92,590 11.574 8.997 8.811 9.137 8.811 9.044 10,332 8.9615 0.00%
2022-02-21 0 11.62 11.38 11.84 11.32 11.80 12,500 145,890 11.671 8.997 8.811 9.168 8.765 9.137 16,144 9.0370 -0.85%
2022-02-18 0 11.72 11.40 11.72 11.46 11.72 5,000 57,640 11.528 9.075 8.827 9.075 8.873 9.075 6,457 8.9261 1.03%
2022-02-17 0 11.60 11.60 11.78 11.50 11.86 6,000 69,840 11.640 8.982 8.982 9.121 8.904 9.183 7,749 9.0128 -2.36%
2022-02-16 0 11.88 11.70 11.90 11.62 11.90 15,000 175,960 11.731 9.199 9.059 9.214 8.997 9.214 19,372 9.0830 -0.17%
2022-02-15 0 11.90 11.62 11.90 11.62 11.92 27,000 318,440 11.794 9.214 8.997 9.214 8.997 9.230 34,870 9.1321 -1.65%
2022-02-14 0 12.10 11.60 12.30 11.48 12.26 15,500 183,100 11.813 9.369 8.982 9.524 8.889 9.493 20,018 9.1467 2.72%
2022-02-11 0 11.78 11.78 11.92 11.78 11.80 11,000 129,790 11.799 9.121 9.121 9.230 9.121 9.137 14,206 9.1360 -1.67%
2022-02-10 0 11.98 11.90 12.02 11.82 12.04 11,500 136,750 11.891 9.276 9.214 9.307 9.152 9.323 14,852 9.2074 -0.17%
2022-02-09 0 12.00 11.86 12.08 11.76 12.16 23,000 274,740 11.945 9.292 9.183 9.354 9.106 9.415 29,704 9.2491 1.69%
2022-02-08 0 11.80 11.70 12.00 11.72 11.98 11,500 135,640 11.795 9.137 9.059 9.292 9.075 9.276 14,852 9.1327 0.00%
2022-02-07 0 11.80 11.54 12.22 11.76 11.90 10,000 118,080 11.808 9.137 8.935 9.462 9.106 9.214 12,915 9.1429 -0.84%
2022-02-04 0 11.90 11.78 12.00 11.76 12.24 35,000 413,150 11.804 9.214 9.121 9.292 9.106 9.477 45,202 9.1400 1.02%
2022-01-31 0 11.78 11.62 11.78 11.62 11.90 9,500 112,020 11.792 9.121 8.997 9.121 8.997 9.214 12,269 9.1302 -1.01%
2022-01-28 0 11.90 11.76 11.90 11.80 11.90 1,000 11,850 11.850 9.214 9.106 9.214 9.137 9.214 1,291 9.1754 0.34%
2022-01-27 0 11.86 11.62 11.98 11.88 12.00 5,000 59,760 11.952 9.183 8.997 9.276 9.199 9.292 6,457 9.2544 -0.67%
2022-01-26 0 11.94 11.80 11.94 11.92 12.00 11,000 131,380 11.944 9.245 9.137 9.245 9.230 9.292 14,206 9.2479 1.19%
2022-01-25 0 11.80 11.62 12.00 11.78 11.80 15,000 176,950 11.797 9.137 8.997 9.292 9.121 9.137 19,372 9.1341 -1.50%
2022-01-24 0 11.98 11.60 12.00 11.48 11.98 12,000 143,060 11.922 9.276 8.982 9.292 8.889 9.276 15,498 9.2309 0.84%
2022-01-21 0 11.88 11.48 11.90 11.88 11.96 12,000 142,650 11.888 9.199 8.889 9.214 9.199 9.261 15,498 9.2045 -0.83%
2022-01-20 0 11.98 11.66 12.00 11.60 12.00 11,500 134,390 11.686 9.276 9.028 9.292 8.982 9.292 14,852 9.0485 2.92%
2022-01-19 0 11.64 11.64 11.66 11.62 11.66 11,500 133,870 11.641 9.013 9.013 9.028 8.997 9.028 14,852 9.0135 -0.17%
2022-01-18 0 11.66 11.30 11.70 11.66 11.70 8,000 93,450 11.681 9.028 8.750 9.059 9.028 9.059 10,332 9.0448 -0.34%
2022-01-17 0 11.70 11.66 12.00 11.68 12.26 11,500 134,810 11.723 9.059 9.028 9.292 9.044 9.493 14,852 9.0768 0.17%
2022-01-14 0 11.68 11.54 11.72 11.66 11.68 3,500 40,850 11.671 9.044 8.935 9.075 9.028 9.044 4,520 9.0371 1.21%
2022-01-13 0 11.54 11.50 11.68 11.54 11.70 11,000 127,420 11.584 8.935 8.904 9.044 8.935 9.059 14,206 8.9692 -1.03%
2022-01-12 0 11.66 11.66 11.70 11.66 11.80 9,500 111,270 11.713 9.028 9.028 9.059 9.028 9.137 12,269 9.0691 -1.19%
2022-01-11 0 11.80 11.76 11.84 11.80 11.86 16,000 189,600 11.850 9.137 9.106 9.168 9.137 9.183 20,664 9.1754 0.00%
2022-01-10 0 11.80 11.46 11.80 11.84 12.30 2,000 24,140 12.070 9.137 8.873 9.137 9.168 9.524 2,583 9.3458 -0.51%
2022-01-07 0 11.86 11.34 12.00 11.74 11.86 3,000 35,330 11.777 9.183 8.781 9.292 9.090 9.183 3,874 9.1186 0.68%
2022-01-06 0 11.78 11.62 11.86 11.78 11.90 7,500 88,690 11.825 9.121 8.997 9.183 9.121 9.214 9,686 9.1563 -0.17%
2022-01-05 0 11.80 11.78 11.80 11.80 12.00 2,323,500 27,648,370 11.899 9.137 9.121 9.137 9.137 9.292 3,000,788 9.2137 0.00%
2022-01-04 0 11.80 11.80 11.90 11.80 12.00 2,011,500 23,935,790 11.900 9.137 9.137 9.214 9.137 9.292 2,597,842 9.2137 -0.17%
2022-01-03 0 11.82 11.80 12.00 11.82 11.98 1,005,500 11,965,640 11.900 9.152 9.137 9.292 9.152 9.276 1,298,598 9.2143 -1.50%
2021-12-31 0 12.00 11.60 12.00 11.84 12.00 8,500 101,000 11.882 9.292 8.982 9.292 9.168 9.292 10,978 9.2005 1.18%
2021-12-30 0 11.86 11.84 12.00 11.86 12.00 3,000 35,650 11.883 9.183 9.168 9.292 9.183 9.292 3,874 9.2012 0.00%
2021-12-29 0 11.86 11.52 12.00 11.86 11.88 11,500 136,420 11.863 9.183 8.920 9.292 9.183 9.199 14,852 9.1852 -0.50%
2021-12-28 0 11.92 11.92 12.20 11.88 11.90 20,000 237,990 11.900 9.230 9.230 9.446 9.199 9.214 25,830 9.2137 0.34%
2021-12-24 0 11.88 11.50 11.90 11.88 11.88 7,500 89,100 11.880 9.199 8.904 9.214 9.199 9.199 9,686 9.1986 -0.17%
2021-12-23 0 11.90 11.88 11.98 11.90 11.98 25,000 297,800 11.912 9.214 9.199 9.276 9.214 9.276 32,287 9.2234 0.17%
2021-12-22 0 11.88 11.72 11.90 11.88 12.00 30,500 362,830 11.896 9.199 9.075 9.214 9.199 9.292 39,391 9.2111 -1.00%
2021-12-21 0 12.00 11.80 12.30 11.82 12.24 28,500 345,380 12.119 9.292 9.137 9.524 9.152 9.477 36,808 9.3834 1.52%
2021-12-20 0 11.82 11.70 12.00 11.78 11.82 23,500 277,690 11.817 9.152 9.059 9.292 9.121 9.152 30,350 9.1495 0.17%
2021-12-17 0 11.80 11.78 11.80 11.78 11.82 34,000 401,200 11.800 9.137 9.121 9.137 9.121 9.152 43,911 9.1367 0.17%
2021-12-16 0 11.78 11.70 11.80 11.76 11.80 30,000 353,550 11.785 9.121 9.059 9.137 9.106 9.137 38,745 9.1251 0.00%
2021-12-15 0 11.78 11.74 11.90 11.76 11.78 24,000 282,650 11.777 9.121 9.090 9.214 9.106 9.121 30,996 9.1190 0.17%
2021-12-14 0 11.76 11.58 11.76 11.74 11.80 21,500 252,970 11.766 9.106 8.966 9.106 9.090 9.137 27,767 9.1104 -0.34%
2021-12-13 0 11.80 11.56 11.80 11.56 11.80 33,000 383,410 11.619 9.137 8.951 9.137 8.951 9.137 42,619 8.9962 0.85%
2021-12-10 0 11.70 11.66 11.80 11.68 11.70 26,500 309,550 11.681 9.059 9.028 9.137 9.044 9.059 34,225 9.0447 0.00%
2021-12-09 0 11.70 11.50 11.90 11.70 11.72 32,000 374,420 11.701 9.059 8.904 9.214 9.059 9.075 41,328 9.0598 -0.17%
2021-12-08 0 11.72 11.68 11.86 11.68 11.90 21,000 246,080 11.718 9.075 9.044 9.183 9.044 9.214 27,121 9.0733 0.17%
2021-12-07 0 11.70 11.54 11.96 11.68 11.70 20,000 233,840 11.692 9.059 8.935 9.261 9.044 9.059 25,830 9.0531 0.00%
2021-12-06 0 11.70 11.54 11.70 11.52 11.96 26,500 309,210 11.668 9.059 8.935 9.059 8.920 9.261 34,225 9.0347 0.00%
2021-12-03 0 11.70 11.72 11.88 11.58 11.86 25,500 296,510 11.628 9.059 9.075 9.199 8.966 9.183 32,933 9.0034 1.39%
2021-12-02 0 11.54 11.74 11.84 11.52 11.88 32,000 371,680 11.615 8.935 9.090 9.168 8.920 9.199 41,328 8.9935 0.35%
2021-12-01 0 11.50 11.70 11.90 11.50 11.50 30,000 345,000 11.500 8.904 9.059 9.214 8.904 8.904 38,745 8.9044 0.00%
2021-11-30 0 11.50 11.10 11.80 11.48 11.56 28,000 322,360 11.513 8.904 8.595 9.137 8.889 8.951 36,162 8.9144 0.00%
2021-11-29 0 11.50 11.48 11.50 11.50 11.88 32,500 383,020 11.785 8.904 8.889 8.904 8.904 9.199 41,974 9.1253 -2.21%
2021-11-26 0 11.76 11.60 11.76 11.74 11.78 21,000 246,840 11.754 9.106 8.982 9.106 9.090 9.121 27,121 9.1013 0.00%
2021-11-25 0 11.76 11.76 11.92 11.62 11.94 17,000 199,620 11.742 9.106 9.106 9.230 8.997 9.245 21,955 9.0921 1.03%
2021-11-24 0 11.64 11.50 11.66 11.58 11.64 23,500 273,380 11.633 9.013 8.904 9.028 8.966 9.013 30,350 9.0075 0.00%
2021-11-23 0 11.64 11.50 11.76 11.44 11.94 28,000 324,640 11.594 9.013 8.904 9.106 8.858 9.245 36,162 8.9774 -1.19%
2021-11-22 0 11.78 11.76 12.00 11.74 11.98 29,000 342,610 11.814 9.121 9.106 9.292 9.090 9.276 37,453 9.1476 0.68%
2021-11-19 0 11.70 11.68 11.84 11.70 11.82 31,000 363,310 11.720 9.059 9.044 9.168 9.059 9.152 40,036 9.0745 0.00%
2021-11-18 0 11.70 11.70 11.90 11.20 12.10 69,100 799,298 11.567 9.059 9.059 9.214 8.672 9.369 89,242 8.9565 5.41%
2021-11-17 0 11.10 11.00 11.10 10.88 11.30 48,500 534,740 11.026 8.595 8.517 8.595 8.424 8.750 62,637 8.5371 3.35%
2021-11-16 0 10.74 10.74 10.90 10.70 10.90 30,500 328,320 10.765 8.316 8.316 8.440 8.285 8.440 39,391 8.3350 0.37%
2021-11-15 0 10.70 10.72 10.88 10.58 10.76 31,500 334,540 10.620 8.285 8.300 8.424 8.192 8.331 40,682 8.2233 0.94%
2021-11-12 0 10.60 10.60 10.82 10.60 10.92 29,500 319,750 10.839 8.208 8.208 8.378 8.208 8.455 38,099 8.3926 0.19%
2021-11-11 0 10.58 10.48 10.80 10.48 10.62 33,500 355,320 10.607 8.192 8.115 8.362 8.115 8.223 43,265 8.2126 0.95%
2021-11-10 0 10.48 10.30 10.82 10.48 10.58 26,500 277,990 10.490 8.115 7.975 8.378 8.115 8.192 34,225 8.1225 0.00%
2021-11-09 0 10.48 10.36 10.48 10.20 10.48 4,440,000 51,882,170 11.685 8.115 8.022 8.115 7.898 8.115 5,734,237 9.0478 2.75%
2021-11-08 0 10.20 10.10 10.30 10.18 10.30 31,500 321,340 10.201 7.898 7.820 7.975 7.882 7.975 40,682 7.8988 -0.39%
2021-11-05 0 10.24 10.20 10.28 10.22 10.24 31,000 317,240 10.234 7.929 7.898 7.960 7.913 7.929 40,036 7.9238 0.20%
2021-11-04 0 10.22 10.18 10.48 10.20 10.22 29,000 296,160 10.212 7.913 7.882 8.115 7.898 7.913 37,453 7.9074 0.20%
2021-11-03 0 10.20 10.18 10.38 10.20 10.40 28,500 291,330 10.222 7.898 7.882 8.037 7.898 8.053 36,808 7.9149 0.00%
2021-11-02 0 10.20 10.18 10.20 10.20 10.40 27,500 280,730 10.208 7.898 7.882 7.898 7.898 8.053 35,516 7.9043 0.00%
2021-11-01 0 10.20 10.00 10.26 10.00 10.22 32,500 330,580 10.172 7.898 7.743 7.944 7.743 7.913 41,974 7.8759 0.00%
2021-10-29 0 10.20 10.00 10.20 10.16 10.20 30,500 310,620 10.184 7.898 7.743 7.898 7.867 7.898 39,391 7.8856 0.20%
2021-10-28 0 10.18 10.10 10.18 10.14 10.22 30,500 310,410 10.177 7.882 7.820 7.882 7.851 7.913 39,391 7.8803 0.00%
2021-10-27 0 10.18 10.16 10.18 10.18 10.18 30,100 306,430 10.180 7.882 7.867 7.882 7.882 7.882 38,874 7.8826 0.20%
2021-10-26 0 10.16 10.16 10.50 10.14 10.50 30,500 310,010 10.164 7.867 7.867 8.130 7.851 8.130 39,391 7.8702 0.20%
2021-10-25 0 10.14 10.10 10.42 10.00 10.48 32,000 324,500 10.141 7.851 7.820 8.068 7.743 8.115 41,328 7.8519 0.00%
2021-10-22 0 10.14 10.10 10.38 10.10 10.14 31,000 314,310 10.139 7.851 7.820 8.037 7.820 7.851 40,036 7.8506 0.40%
2021-10-21 0 10.10 10.10 10.16 10.10 10.10 32,500 328,440 10.106 7.820 7.820 7.867 7.820 7.820 41,974 7.8249 0.00%
2021-10-20 0 10.10 10.08 10.48 10.10 10.46 30,000 303,800 10.127 7.820 7.805 8.115 7.820 8.099 38,745 7.8410 0.00%
2021-10-19 0 10.10 10.02 10.40 10.04 10.40 29,500 298,070 10.104 7.820 7.758 8.053 7.774 8.053 38,099 7.8235 1.00%
2021-10-18 0 10.00 9.800 10.00 9.990 10.04 33,500 335,620 10.019 7.743 7.588 7.743 7.735 7.774 43,265 7.7573 0.05%
2021-10-15 0 10.14 10.10 10.38 10.10 10.14 31,500 318,990 10.127 7.739 7.709 7.922 7.709 7.739 41,272 7.7290 0.40%
2021-10-12 0 10.10 10.08 10.34 10.10 10.50 32,000 323,400 10.106 7.709 7.693 7.892 7.709 8.014 41,927 7.7134 0.20%
2021-10-11 0 10.08 10.04 10.10 10.06 10.10 31,000 312,480 10.080 7.693 7.663 7.709 7.678 7.709 40,617 7.6934 -0.20%
2021-10-08 0 10.10 10.08 10.20 10.06 10.20 34,500 348,490 10.101 7.709 7.693 7.785 7.678 7.785 45,203 7.7095 0.20%
2021-10-07 0 10.08 9.990 10.08 10.00 10.14 33,000 333,140 10.095 7.693 7.625 7.693 7.632 7.739 43,237 7.7049 -0.59%
2021-10-06 0 10.14 10.12 10.14 10.14 10.16 31,000 314,360 10.141 7.739 7.724 7.739 7.739 7.754 40,617 7.7396 -0.20%
2021-10-05 0 10.16 10.12 10.18 10.14 10.18 30,500 310,150 10.169 7.754 7.724 7.770 7.739 7.770 39,962 7.7612 0.20%
2021-10-04 0 10.14 10.10 10.14 10.12 10.18 31,000 314,940 10.159 7.739 7.709 7.739 7.724 7.770 40,617 7.7539 -0.39%
2021-09-30 0 10.18 10.14 10.18 10.16 10.20 39,000 397,350 10.189 7.770 7.739 7.770 7.754 7.785 51,099 7.7761 0.20%
2021-09-29 0 10.16 - 10.18 10.16 10.18 20,500 208,300 10.161 7.754 - 7.770 7.754 7.770 26,860 7.7552 -0.20%
2021-09-28 0 10.18 10.18 10.20 10.16 10.20 26,500 269,770 10.180 7.770 7.770 7.785 7.754 7.785 34,721 7.7697 0.00%
2021-09-27 0 10.18 10.12 10.20 10.14 10.18 34,000 345,520 10.162 7.770 7.724 7.785 7.739 7.770 44,548 7.7562 0.39%
2021-09-24 0 10.14 10.00 10.16 10.14 10.18 30,500 309,330 10.142 7.739 7.632 7.754 7.739 7.770 39,962 7.7406 -0.39%
2021-09-23 0 10.18 10.00 10.18 10.08 10.18 32,500 330,280 10.163 7.770 7.632 7.770 7.693 7.770 42,582 7.7563 0.59%
2021-09-21 0 10.12 10.06 10.14 10.06 10.14 31,000 313,870 10.125 7.724 7.678 7.739 7.678 7.739 40,617 7.7276 0.40%
2021-09-20 0 10.08 10.04 10.08 10.06 10.16 30,500 307,180 10.072 7.693 7.663 7.693 7.678 7.754 39,962 7.6868 -0.79%
2021-09-17 0 10.16 10.10 10.24 10.10 10.26 31,000 314,940 10.159 7.754 7.709 7.815 7.709 7.831 40,617 7.7539 0.40%
2021-09-16 0 10.12 10.06 10.40 10.06 10.12 32,500 327,990 10.092 7.724 7.678 7.938 7.678 7.724 42,582 7.7025 0.40%
2021-09-15 0 10.08 10.06 10.10 10.08 10.16 33,000 333,620 10.110 7.693 7.678 7.709 7.693 7.754 43,237 7.7160 -0.59%
2021-09-14 0 10.14 10.10 10.48 10.12 10.48 32,000 324,620 10.144 7.739 7.709 7.999 7.724 7.999 41,927 7.7425 0.20%
2021-09-13 0 10.12 10.00 10.14 10.12 10.24 33,500 339,230 10.126 7.724 7.632 7.739 7.724 7.815 43,892 7.7287 -0.98%
2021-09-10 0 10.22 10.18 10.42 10.20 10.24 30,500 311,900 10.226 7.800 7.770 7.953 7.785 7.815 39,962 7.8050 0.00%
2021-09-09 0 10.22 10.14 10.50 10.14 10.20 33,500 341,230 10.186 7.800 7.739 8.014 7.739 7.785 43,892 7.7742 0.59%
2021-09-08 0 10.16 10.12 10.48 10.14 10.90 30,500 310,290 10.173 7.754 7.724 7.999 7.739 8.319 39,962 7.7647 0.40%
2021-09-07 0 10.12 10.02 10.14 10.06 10.14 30,500 308,710 10.122 7.724 7.648 7.739 7.678 7.739 39,962 7.7251 -0.20%
2021-09-06 0 10.14 10.12 10.40 10.14 10.16 49,500 501,960 10.141 7.739 7.724 7.938 7.739 7.754 64,856 7.7396 0.00%
2021-09-03 0 10.14 10.10 10.14 10.12 10.14 36,500 369,500 10.123 7.739 7.709 7.739 7.724 7.739 47,823 7.7264 0.20%
2021-09-02 0 10.12 10.10 10.14 10.12 10.14 33,000 334,010 10.122 7.724 7.709 7.739 7.724 7.739 43,237 7.7250 -0.20%
2021-09-01 0 10.14 10.10 10.14 10.12 10.14 36,500 369,700 10.129 7.739 7.709 7.739 7.724 7.739 47,823 7.7306 0.20%
2021-08-31 0 10.12 10.10 10.14 10.12 10.14 32,500 328,920 10.121 7.724 7.709 7.739 7.724 7.739 42,582 7.7243 -0.20%
2021-08-30 0 10.14 10.12 10.14 10.10 10.14 33,000 334,380 10.133 7.739 7.724 7.739 7.709 7.739 43,237 7.7336 0.20%
2021-08-27 0 10.12 10.10 10.14 10.12 10.14 33,500 339,310 10.129 7.724 7.709 7.739 7.724 7.739 43,892 7.7305 -0.20%
2021-08-26 0 10.14 10.10 10.14 10.10 10.14 38,000 384,700 10.124 7.739 7.709 7.739 7.709 7.739 49,788 7.7267 0.20%
2021-08-25 0 10.12 10.08 10.14 10.10 10.14 33,000 334,000 10.121 7.724 7.693 7.739 7.709 7.739 43,237 7.7248 0.20%
2021-08-24 0 10.10 10.08 10.12 10.10 10.12 31,500 318,380 10.107 7.709 7.693 7.724 7.709 7.724 41,272 7.7142 -0.20%
2021-08-23 0 10.12 10.10 10.14 10.12 10.14 35,500 359,350 10.123 7.724 7.709 7.739 7.724 7.739 46,513 7.7258 -0.20%
2021-08-20 0 10.14 10.10 10.14 10.12 10.14 32,000 323,870 10.121 7.739 7.709 7.739 7.724 7.739 41,927 7.7246 0.20%
2021-08-19 0 10.12 10.04 10.12 10.06 10.12 31,500 318,150 10.100 7.724 7.663 7.724 7.678 7.724 41,272 7.7086 0.60%
2021-08-18 0 10.06 10.00 10.06 10.00 10.06 32,000 320,810 10.025 7.678 7.632 7.678 7.632 7.678 41,927 7.6516 0.20%
2021-08-17 0 10.04 10.00 10.04 10.00 10.04 38,500 385,710 10.018 7.663 7.632 7.663 7.632 7.663 50,444 7.6464 0.00%
2021-08-16 0 10.04 10.00 10.04 10.00 10.06 59,500 595,500 10.008 7.663 7.632 7.663 7.632 7.678 77,958 7.6387 0.00%
2021-08-13 0 10.04 10.00 10.04 10.00 10.06 51,500 515,510 10.010 7.663 7.632 7.663 7.632 7.678 67,476 7.6399 -0.59%
2021-08-12 0 10.10 10.00 10.10 10.00 10.10 41,000 410,620 10.015 7.709 7.632 7.709 7.632 7.709 53,719 7.6438 0.80%
2021-08-11 0 10.02 10.00 10.02 10.00 10.04 49,000 491,140 10.023 7.648 7.632 7.648 7.632 7.663 64,201 7.6500 -0.20%
2021-08-10 0 10.04 10.00 10.04 10.02 10.08 32,000 320,700 10.022 7.663 7.632 7.663 7.648 7.693 41,927 7.6490 0.00%
2021-08-09 0 10.04 9.990 10.04 10.00 10.06 31,000 310,820 10.027 7.663 7.625 7.663 7.632 7.678 40,617 7.6525 0.20%
2021-08-06 0 10.02 10.00 10.04 10.02 10.04 30,500 306,040 10.034 7.648 7.632 7.663 7.648 7.663 39,962 7.6583 -0.20%
2021-08-05 0 10.04 10.00 10.06 10.04 10.06 29,500 296,210 10.041 7.663 7.632 7.678 7.663 7.678 38,652 7.6636 -0.20%
2021-08-04 0 10.06 10.02 10.06 10.02 10.06 35,000 351,610 10.046 7.678 7.648 7.678 7.648 7.678 45,858 7.6674 0.20%
2021-08-03 0 10.04 10.00 10.04 10.02 10.04 30,500 305,630 10.021 7.663 7.632 7.663 7.648 7.663 39,962 7.6481 0.00%
2021-08-02 0 10.04 10.02 10.04 10.02 10.04 31,500 315,680 10.022 7.663 7.648 7.663 7.648 7.663 41,272 7.6488 0.00%
2021-07-30 0 10.04 10.00 10.04 10.00 10.06 30,500 306,230 10.040 7.663 7.632 7.663 7.632 7.678 39,962 7.6631 -0.20%
2021-07-29 0 10.06 10.02 10.06 10.04 10.08 31,500 316,310 10.042 7.678 7.648 7.678 7.663 7.693 41,272 7.6640 -0.20%
2021-07-28 0 10.08 10.04 10.10 10.00 10.10 31,500 316,850 10.059 7.693 7.663 7.709 7.632 7.709 41,272 7.6771 -0.40%
2021-07-27 0 10.12 10.00 10.12 9.990 10.12 33,000 331,910 10.058 7.724 7.632 7.724 7.625 7.724 43,237 7.6765 0.20%
2021-07-26 0 10.10 10.04 10.10 10.08 10.12 32,000 322,800 10.088 7.709 7.663 7.709 7.693 7.724 41,927 7.6991 0.00%
2021-07-23 0 10.10 10.06 10.12 10.10 10.14 30,500 308,260 10.107 7.709 7.678 7.724 7.709 7.739 39,962 7.7139 0.00%
2021-07-22 0 10.10 10.06 10.12 10.08 10.12 29,500 297,950 10.100 7.709 7.678 7.724 7.693 7.724 38,652 7.7086 0.20%
2021-07-21 0 10.08 10.04 10.12 10.08 10.10 26,500 267,330 10.088 7.693 7.663 7.724 7.693 7.709 34,721 7.6994 -0.20%
2021-07-20 0 10.10 10.00 10.12 10.04 10.14 33,000 332,840 10.086 7.709 7.632 7.724 7.663 7.739 43,237 7.6980 -0.20%
2021-07-19 0 10.12 10.04 10.14 10.10 10.14 31,500 318,780 10.120 7.724 7.663 7.739 7.709 7.739 41,272 7.7239 -0.20%
2021-07-16 0 10.14 10.10 10.14 10.12 10.14 32,000 323,870 10.121 7.739 7.709 7.739 7.724 7.739 41,927 7.7246 0.00%
2021-07-15 0 10.14 10.10 10.14 10.12 10.14 32,000 323,850 10.120 7.739 7.709 7.739 7.724 7.739 41,927 7.7241 0.20%
2021-07-14 0 10.12 10.10 10.12 10.12 10.14 32,000 323,880 10.121 7.724 7.709 7.724 7.724 7.739 41,927 7.7248 -0.20%
2021-07-13 0 10.14 10.12 10.14 10.14 10.18 33,500 340,010 10.150 7.739 7.724 7.739 7.739 7.770 43,892 7.7464 0.00%
2021-07-12 0 10.14 10.00 10.14 10.00 10.16 34,500 348,270 10.095 7.739 7.632 7.739 7.632 7.754 45,203 7.7046 0.20%
2021-07-09 0 10.12 10.08 10.12 10.10 10.16 33,000 333,390 10.103 7.724 7.693 7.724 7.709 7.754 43,237 7.7107 -0.59%
2021-07-08 0 10.18 10.10 10.18 10.10 10.18 41,500 420,860 10.141 7.770 7.709 7.770 7.709 7.770 54,374 7.7401 0.20%
2021-07-07 0 10.16 9.980 10.16 10.00 10.18 46,000 466,580 10.143 7.754 7.617 7.754 7.632 7.770 60,270 7.7415 -0.20%
2021-07-06 0 10.18 10.18 10.20 9.980 10.18 40,500 405,555 10.014 7.770 7.770 7.785 7.617 7.770 53,064 7.6428 1.60%
2021-07-05 0 10.02 - 10.02 9.970 10.06 45,500 455,485 10.011 7.648 - 7.648 7.609 7.678 59,615 7.6404 -0.40%
2021-07-02 0 10.06 10.00 10.08 10.06 10.16 33,500 337,170 10.065 7.678 7.632 7.693 7.678 7.754 43,892 7.6817 -0.98%
2021-06-30 0 10.16 10.00 10.16 9.980 10.16 45,500 457,390 10.053 7.754 7.632 7.754 7.617 7.754 59,615 7.6724 -0.20%
2021-06-29 0 10.18 10.16 10.18 10.18 10.20 34,000 346,140 10.181 7.770 7.754 7.770 7.770 7.785 44,548 7.7701 0.00%
2021-06-28 0 10.18 10.16 10.20 10.18 10.20 31,500 320,710 10.181 7.770 7.754 7.785 7.770 7.785 41,272 7.7706 0.00%
2021-06-25 0 10.18 10.16 10.18 10.18 10.20 33,000 336,000 10.182 7.770 7.754 7.770 7.770 7.785 43,237 7.7711 -0.20%
2021-06-24 0 10.20 10.14 10.20 10.18 10.20 31,000 315,620 10.181 7.785 7.739 7.785 7.770 7.785 40,617 7.7707 -0.78%
2021-06-23 0 10.28 10.26 10.28 10.24 10.28 70,500 724,150 10.272 7.846 7.831 7.846 7.815 7.846 92,371 7.8396 -0.58%
2021-06-22 0 10.34 10.20 10.36 10.26 10.36 43,000 443,720 10.319 7.892 7.785 7.907 7.831 7.907 56,340 7.8758 0.00%
2021-06-21 0 10.34 10.30 10.34 10.32 10.50 40,000 414,560 10.364 7.892 7.861 7.892 7.877 8.014 52,409 7.9101 -2.08%
2021-06-18 0 10.56 10.40 10.90 10.50 10.96 28,500 300,540 10.545 8.060 7.938 8.319 8.014 8.365 37,341 8.0485 -0.56%
2021-06-17 0 10.62 10.50 10.96 10.30 10.94 213,000 2,250,910 10.568 8.105 8.014 8.365 7.861 8.350 279,077 8.0655 2.31%
2021-06-16 0 10.38 10.30 10.42 10.26 10.38 66,000 680,560 10.312 7.922 7.861 7.953 7.831 7.922 86,475 7.8700 0.58%
2021-06-15 0 10.32 10.32 10.56 10.26 10.30 50,500 519,150 10.280 7.877 7.877 8.060 7.831 7.861 66,166 7.8461 0.58%
2021-06-11 0 10.26 10.24 10.90 10.26 10.26 101,500 1,041,390 10.260 7.831 7.815 8.319 7.831 7.831 132,988 7.8307 0.20%
2021-06-10 0 10.24 9.990 10.30 10.00 10.30 104,000 1,044,480 10.043 7.815 7.625 7.861 7.632 7.861 136,263 7.6652 2.40%
2021-06-09 0 10.00 10.00 11.00 9.980 10.22 47,500 478,270 10.069 7.632 7.632 8.396 7.617 7.800 62,236 7.6848 0.20%
2021-06-08 0 9.980 9.980 10.90 9.980 9.990 69,500 693,910 9.9843 7.617 7.617 8.319 7.617 7.625 91,060 7.6203 0.03%
2021-06-07 0 10.28 10.28 11.00 10.22 10.34 124,000 1,274,380 10.277 7.615 7.615 8.148 7.570 7.659 167,405 7.6126 0.19%
2021-06-04 0 10.26 10.24 10.28 10.26 10.28 14,500 148,780 10.261 7.600 7.585 7.615 7.600 7.615 19,576 7.6003 0.00%
2021-06-03 0 10.26 10.24 10.28 10.26 10.28 30,000 307,840 10.261 7.600 7.585 7.615 7.600 7.615 40,501 7.6008 0.00%
2021-06-02 0 10.26 10.26 10.30 10.26 10.34 29,500 303,340 10.283 7.600 7.600 7.629 7.600 7.659 39,826 7.6166 -0.39%
2021-06-01 0 10.30 10.20 10.30 10.22 10.36 30,000 308,070 10.269 7.629 7.555 7.629 7.570 7.674 40,501 7.6065 0.19%
2021-05-31 0 10.28 10.28 10.32 10.28 10.36 33,000 340,930 10.331 7.615 7.615 7.644 7.615 7.674 44,551 7.6525 -0.39%
2021-05-28 0 10.32 10.26 10.32 10.28 10.32 34,000 349,610 10.283 7.644 7.600 7.644 7.615 7.644 45,901 7.6166 0.19%
2021-05-27 0 10.30 10.18 10.30 10.20 10.30 31,000 317,480 10.241 7.629 7.541 7.629 7.555 7.629 41,851 7.5859 0.98%
2021-05-26 0 10.20 10.16 10.20 10.18 10.22 26,500 269,910 10.185 7.555 7.526 7.555 7.541 7.570 35,776 7.5444 0.00%
2021-05-25 0 10.20 10.16 10.20 10.18 10.22 24,000 244,430 10.185 7.555 7.526 7.555 7.541 7.570 32,401 7.5439 0.00%
2021-05-24 0 10.20 10.14 10.20 10.20 10.24 31,500 321,350 10.202 7.555 7.511 7.555 7.555 7.585 42,526 7.5565 -0.78%
2021-05-21 0 10.28 10.24 10.38 10.22 10.36 22,500 230,700 10.253 7.615 7.585 7.689 7.570 7.674 30,376 7.5949 0.59%
2021-05-20 0 10.22 10.18 10.22 10.20 10.22 30,000 306,170 10.206 7.570 7.541 7.570 7.555 7.570 40,501 7.5595 0.00%
2021-05-18 0 10.22 10.20 10.28 10.16 10.28 32,000 327,980 10.249 7.570 7.555 7.615 7.526 7.615 43,201 7.5919 -0.20%
2021-05-17 0 10.24 10.18 10.30 10.18 10.26 26,500 271,330 10.239 7.585 7.541 7.629 7.541 7.600 35,776 7.5841 0.39%
2021-05-14 0 10.20 10.12 10.24 10.12 10.20 33,500 340,750 10.172 7.555 7.496 7.585 7.496 7.555 45,226 7.5343 0.39%
2021-05-13 0 10.16 10.12 10.16 10.16 10.22 41,000 416,970 10.170 7.526 7.496 7.526 7.526 7.570 55,352 7.5331 -0.78%
2021-05-12 0 10.24 10.20 10.24 10.20 10.26 22,500 230,630 10.250 7.585 7.555 7.585 7.555 7.600 30,376 7.5925 0.39%
2021-05-11 0 10.20 10.18 10.20 10.18 10.24 27,000 276,280 10.233 7.555 7.541 7.555 7.541 7.585 36,451 7.5795 0.00%
2021-05-10 0 10.20 10.18 10.20 10.20 10.30 26,500 272,130 10.269 7.555 7.541 7.555 7.555 7.629 35,776 7.6065 -0.39%
2021-05-07 0 10.24 10.22 10.24 10.24 10.30 30,000 308,440 10.281 7.585 7.570 7.585 7.585 7.629 40,501 7.6156 -0.39%
2021-05-06 0 10.28 10.20 10.30 10.20 10.30 23,500 240,760 10.245 7.615 7.555 7.629 7.555 7.629 31,726 7.5888 0.78%
2021-05-05 0 10.20 10.18 10.20 10.20 10.34 46,000 469,530 10.207 7.555 7.541 7.555 7.555 7.659 62,102 7.5607 -0.58%
2021-05-04 0 10.26 10.24 10.26 10.26 10.30 34,500 354,970 10.289 7.600 7.585 7.600 7.600 7.629 46,576 7.6213 -0.39%
2021-05-03 0 10.30 10.24 10.30 10.24 10.34 37,000 381,410 10.308 7.629 7.585 7.629 7.585 7.659 49,951 7.6356 0.00%
2021-04-30 0 10.30 10.26 10.30 10.28 10.38 40,500 416,670 10.288 7.629 7.600 7.629 7.615 7.689 54,677 7.6206 -0.58%
2021-04-29 0 10.36 10.34 10.38 10.28 10.38 36,500 378,120 10.360 7.674 7.659 7.689 7.615 7.689 49,276 7.6735 0.58%
2021-04-28 0 10.30 10.26 10.30 10.26 10.30 35,000 359,880 10.282 7.629 7.600 7.629 7.600 7.629 47,251 7.6163 -0.58%
2021-04-27 0 10.36 10.28 10.36 10.26 10.38 33,500 345,530 10.314 7.674 7.615 7.674 7.600 7.689 45,226 7.6400 0.58%
2021-04-26 0 10.30 10.28 10.30 10.30 10.40 39,000 401,850 10.304 7.629 7.615 7.629 7.629 7.703 52,651 7.6323 -0.96%
2021-04-23 0 10.40 10.30 10.40 10.30 10.40 36,000 373,550 10.376 7.703 7.629 7.703 7.629 7.703 48,601 7.6860 0.19%
2021-04-22 0 10.38 10.28 10.38 10.30 10.38 35,500 367,760 10.359 7.689 7.615 7.689 7.629 7.689 47,926 7.6734 0.78%
2021-04-21 0 10.30 10.24 10.30 10.10 10.30 60,000 610,690 10.178 7.629 7.585 7.629 7.481 7.629 81,002 7.5392 0.00%
2021-04-20 0 10.30 10.28 10.30 10.28 10.36 42,000 434,140 10.337 7.629 7.615 7.629 7.615 7.674 56,702 7.6566 0.00%
2021-04-19 0 10.30 10.24 10.30 10.24 10.30 51,500 530,230 10.296 7.629 7.585 7.629 7.585 7.629 69,527 7.6263 0.00%
2021-04-16 0 10.30 10.26 10.30 10.28 10.30 100,000 1,028,090 10.281 7.629 7.600 7.629 7.615 7.629 135,004 7.6153 -0.77%
2021-04-15 0 10.38 10.22 10.38 10.24 10.38 57,500 592,860 10.311 7.689 7.570 7.689 7.585 7.689 77,627 7.6373 0.78%
2021-04-14 0 10.30 10.28 10.30 10.30 10.40 46,500 482,440 10.375 7.629 7.615 7.629 7.629 7.703 62,777 7.6850 0.00%
2021-04-13 0 10.30 10.24 10.30 10.24 10.36 51,500 530,070 10.293 7.629 7.585 7.629 7.585 7.674 69,527 7.6240 -0.96%
2021-04-12 0 10.40 10.28 10.40 10.24 10.40 43,000 446,350 10.380 7.703 7.615 7.703 7.585 7.703 58,052 7.6888 1.36%
2021-04-09 0 10.26 10.20 10.26 10.22 10.30 53,500 547,950 10.242 7.600 7.555 7.600 7.570 7.629 72,227 7.5865 -0.39%
2021-04-08 0 10.30 10.26 10.30 10.26 10.30 57,500 591,200 10.282 7.629 7.600 7.629 7.600 7.629 77,627 7.6159 0.00%
2021-04-07 0 10.30 10.24 10.30 10.24 10.34 43,500 447,290 10.283 7.629 7.585 7.629 7.585 7.659 58,727 7.6165 -0.58%
2021-04-01 0 10.36 10.34 10.38 10.36 10.40 42,000 435,540 10.370 7.674 7.659 7.689 7.674 7.703 56,702 7.6813 0.19%
2021-03-31 0 10.34 10.30 10.34 10.30 10.34 56,000 577,890 10.320 7.659 7.629 7.659 7.629 7.659 75,602 7.6438 -0.19%
2021-03-30 0 10.36 10.26 10.36 10.26 10.50 47,000 486,960 10.361 7.674 7.600 7.674 7.600 7.778 63,452 7.6745 2.57%
2021-03-29 0 10.10 10.10 10.36 10.04 10.10 43,500 439,080 10.094 7.481 7.481 7.674 7.437 7.481 58,727 7.4767 0.60%
2021-03-26 0 10.04 10.00 10.04 10.04 10.06 33,500 336,360 10.041 7.437 7.407 7.437 7.437 7.452 45,226 7.4373 0.00%
2021-03-25 0 10.04 10.00 10.04 10.02 10.06 35,000 351,370 10.039 7.437 7.407 7.437 7.422 7.452 47,251 7.4362 0.20%
2021-03-24 0 10.02 9.980 10.02 10.00 10.06 33,500 335,310 10.009 7.422 7.392 7.422 7.407 7.452 45,226 7.4141 -0.60%
2021-03-23 0 10.08 10.00 10.08 10.02 10.10 30,000 302,110 10.070 7.466 7.407 7.466 7.422 7.481 40,501 7.4593 0.00%
2021-03-22 0 10.08 10.08 10.20 10.04 10.08 32,000 322,650 10.083 7.466 7.466 7.555 7.437 7.466 43,201 7.4685 -0.20%
2021-03-19 0 10.10 10.02 10.10 10.08 10.14 32,500 327,610 10.080 7.481 7.422 7.481 7.466 7.511 43,876 7.4667 -0.39%
2021-03-18 0 10.14 10.00 10.18 10.02 10.18 31,500 316,610 10.051 7.511 7.407 7.541 7.422 7.541 42,526 7.4451 1.00%
2021-03-17 0 10.04 10.00 10.04 10.00 10.08 34,000 340,620 10.018 7.437 7.407 7.437 7.407 7.466 45,901 7.4207 0.20%
2021-03-16 0 10.02 10.00 10.02 10.00 10.02 38,000 380,060 10.002 7.422 7.407 7.422 7.407 7.422 51,301 7.4084 -0.79%
2021-03-15 0 10.10 10.00 10.10 10.00 10.02 23,000 230,280 10.012 7.481 7.407 7.481 7.407 7.422 31,051 7.4162 0.80%
2021-03-12 0 10.02 10.00 10.10 9.980 10.02 40,000 400,690 10.017 7.422 7.407 7.481 7.392 7.422 54,001 7.4200 -0.40%
2021-03-11 0 10.06 10.00 10.06 10.02 10.06 35,000 351,390 10.040 7.452 7.407 7.452 7.422 7.452 47,251 7.4366 0.20%
2021-03-10 0 10.04 10.02 10.04 10.02 10.04 33,000 330,710 10.022 7.437 7.422 7.437 7.422 7.437 44,551 7.4231 0.00%
2021-03-09 0 10.04 10.00 10.08 10.00 10.08 26,500 265,960 10.036 7.437 7.407 7.466 7.407 7.466 35,776 7.4340 -0.40%
2021-03-08 0 10.08 10.02 10.08 10.00 10.02 33,000 330,570 10.017 7.466 7.422 7.466 7.407 7.422 44,551 7.4200 0.00%
2021-03-05 0 10.08 10.02 10.08 10.04 10.10 35,500 357,230 10.063 7.466 7.422 7.466 7.437 7.481 47,926 7.4537 -0.20%
2021-03-04 0 10.10 10.02 10.16 10.02 10.10 34,000 341,440 10.042 7.481 7.422 7.526 7.422 7.481 45,901 7.4386 0.00%
2021-03-03 0 10.10 10.02 10.28 10.02 10.10 46,000 462,760 10.060 7.481 7.422 7.615 7.422 7.481 62,102 7.4516 0.20%
2021-03-02 0 10.08 10.02 10.18 10.04 10.28 57,500 578,740 10.065 7.466 7.422 7.541 7.437 7.615 77,627 7.4554 -0.20%
2021-03-01 0 10.10 10.04 10.10 10.02 10.10 37,500 376,530 10.041 7.481 7.437 7.481 7.422 7.481 50,626 7.4374 0.60%
2021-02-26 0 10.04 10.02 10.10 9.980 10.06 45,500 456,430 10.031 7.437 7.422 7.481 7.392 7.452 61,427 7.4305 -0.20%
2021-02-25 0 10.06 10.00 10.06 10.00 10.06 50,500 506,030 10.020 7.452 7.407 7.452 7.407 7.452 68,177 7.4223 0.20%
2021-02-24 0 10.04 10.00 10.04 9.840 10.08 27,000 269,960 9.9985 7.437 7.407 7.437 7.289 7.466 36,451 7.4061 -0.59%
2021-02-23 0 10.10 10.02 10.30 10.02 10.30 27,000 271,560 10.058 7.481 7.422 7.629 7.422 7.629 36,451 7.4500 0.20%
2021-02-22 0 10.08 10.06 10.08 10.08 10.16 57,000 575,000 10.088 7.466 7.452 7.466 7.466 7.526 76,952 7.4722 -0.79%
2021-02-19 0 10.16 10.08 10.16 10.06 10.30 37,500 377,990 10.080 7.526 7.466 7.526 7.452 7.629 50,626 7.4663 0.59%
2021-02-18 0 10.10 10.10 10.28 10.04 10.14 26,000 262,400 10.092 7.481 7.481 7.615 7.437 7.511 35,101 7.4756 -0.98%
2021-02-17 0 10.20 10.10 10.20 10.18 10.28 25,600 261,230 10.204 7.555 7.481 7.555 7.541 7.615 34,561 7.5585 -0.78%
2021-02-16 0 10.28 10.24 10.28 10.26 10.32 13,500 139,070 10.302 7.615 7.585 7.615 7.600 7.644 18,226 7.6305 0.19%
2021-02-11 0 10.26 10.20 10.26 10.08 10.30 41,500 423,440 10.203 7.600 7.555 7.600 7.466 7.629 56,027 7.5578 1.58%
2021-02-10 0 10.10 10.00 10.14 10.00 10.14 29,500 295,950 10.032 7.481 7.407 7.511 7.407 7.511 39,826 7.4311 0.80%
2021-02-09 0 10.02 10.02 10.04 10.00 10.04 49,000 490,940 10.019 7.422 7.422 7.437 7.407 7.437 66,152 7.4214 -0.20%
2021-02-08 0 10.04 10.00 10.04 9.950 10.04 23,000 230,375 10.016 7.437 7.407 7.437 7.370 7.437 31,051 7.4193 0.00%
2021-02-05 0 10.04 10.00 10.04 9.990 10.04 160,500 1,605,110 10.001 7.437 7.407 7.437 7.400 7.437 216,681 7.4077 -0.40%
2021-02-04 0 10.08 10.00 10.08 10.00 10.08 13,500 135,200 10.015 7.466 7.407 7.466 7.407 7.466 18,226 7.4182 0.40%
2021-02-03 0 10.04 10.02 10.08 10.02 10.04 143,000 1,433,100 10.022 7.437 7.422 7.466 7.422 7.437 193,055 7.4233 0.20%
2021-02-02 0 10.02 10.00 10.04 10.00 10.04 153,500 1,538,060 10.020 7.422 7.407 7.437 7.407 7.437 207,231 7.4220 0.00%
2021-02-01 0 10.02 10.00 10.02 10.00 10.02 89,500 896,610 10.018 7.422 7.407 7.422 7.407 7.422 120,828 7.4205 -0.20%
2021-01-29 0 10.04 10.00 10.04 10.00 10.20 20,500 205,600 10.029 7.437 7.407 7.437 7.407 7.555 27,676 7.4289 0.20%
2021-01-28 0 10.02 10.00 10.02 9.980 10.06 44,000 440,480 10.011 7.422 7.407 7.422 7.392 7.452 59,402 7.4153 -0.20%
2021-01-27 0 10.04 10.04 10.06 10.00 10.06 30,000 300,310 10.010 7.437 7.437 7.452 7.407 7.452 40,501 7.4149 -0.20%
2021-01-26 0 10.06 10.02 10.08 9.980 10.10 40,500 406,175 10.029 7.452 7.422 7.466 7.392 7.481 54,677 7.4287 0.20%
2021-01-25 0 10.04 10.00 10.06 10.00 10.06 46,000 461,380 10.030 7.437 7.407 7.452 7.407 7.452 62,102 7.4294 -0.20%
2021-01-22 0 10.06 10.02 10.06 10.02 10.08 26,500 265,890 10.034 7.452 7.422 7.452 7.422 7.466 35,776 7.4321 0.00%
2021-01-21 0 10.06 10.02 10.06 10.02 10.10 28,500 286,220 10.043 7.452 7.422 7.452 7.422 7.481 38,476 7.4389 -0.40%
2021-01-20 0 10.10 10.02 10.10 10.00 10.14 33,000 331,060 10.032 7.481 7.422 7.481 7.407 7.511 44,551 7.4310 -0.20%
2021-01-19 0 10.12 10.08 10.12 10.00 10.40 51,000 514,360 10.086 7.496 7.466 7.496 7.407 7.703 68,852 7.4705 0.00%
2021-01-18 0 10.12 10.08 10.12 10.04 10.12 45,000 454,000 10.089 7.496 7.466 7.496 7.437 7.496 60,752 7.4730 0.40%
2021-01-15 0 10.08 10.04 10.08 10.00 10.08 54,000 541,740 10.032 7.466 7.437 7.466 7.407 7.466 72,902 7.4311 0.40%
2021-01-14 0 10.04 10.04 10.08 10.02 10.10 61,500 618,270 10.053 7.437 7.437 7.466 7.422 7.481 83,027 7.4466 -0.59%
2021-01-13 0 10.10 10.04 10.10 10.00 10.10 23,000 230,720 10.031 7.481 7.437 7.481 7.407 7.481 31,051 7.4304 0.00%
2021-01-12 0 10.10 10.08 10.10 10.00 10.10 61,500 617,200 10.036 7.481 7.466 7.481 7.407 7.481 83,027 7.4337 0.20%
2021-01-11 0 10.08 10.02 10.08 10.00 10.10 25,000 250,690 10.028 7.466 7.422 7.466 7.407 7.481 33,751 7.4276 0.00%
2021-01-08 0 10.08 10.06 10.08 10.08 10.12 40,000 404,480 10.112 7.466 7.452 7.466 7.466 7.496 54,001 7.4902 -0.59%
2021-01-07 0 10.14 10.14 10.20 10.00 10.14 29,500 296,730 10.059 7.511 7.511 7.555 7.407 7.511 39,826 7.4506 0.00%
2021-01-06 0 10.14 10.00 10.14 10.02 10.20 42,000 425,270 10.126 7.511 7.407 7.511 7.422 7.555 56,702 7.5001 -0.59%
2021-01-05 0 10.20 10.18 10.20 10.12 10.22 29,500 299,880 10.165 7.555 7.541 7.555 7.496 7.570 39,826 7.5297 0.00%
2021-01-04 0 10.20 10.20 10.28 10.12 10.32 51,500 524,830 10.191 7.555 7.555 7.615 7.496 7.644 69,527 7.5486 -0.58%
2020-12-31 0 10.26 10.22 10.26 10.26 10.28 13,500 138,540 10.262 7.600 7.570 7.600 7.600 7.615 18,226 7.6014 0.59%
2020-12-30 0 10.20 10.16 10.20 10.16 10.22 50,000 508,630 10.173 7.555 7.526 7.555 7.526 7.570 67,502 7.5351 -0.39%
2020-12-29 0 10.24 10.20 10.24 10.16 10.28 50,500 515,460 10.207 7.585 7.555 7.585 7.526 7.615 68,177 7.5606 0.20%
2020-12-28 0 10.22 10.16 10.28 10.10 10.22 47,000 478,110 10.173 7.570 7.526 7.615 7.481 7.570 63,452 7.5350 0.20%
2020-12-24 0 10.20 10.10 10.20 10.00 10.20 33,000 331,230 10.037 7.555 7.481 7.555 7.407 7.555 44,551 7.4348 0.00%
2020-12-23 0 10.20 10.16 10.24 10.04 10.20 50,500 513,000 10.158 7.555 7.526 7.585 7.437 7.555 68,177 7.5245 -0.58%
2020-12-22 0 10.26 10.16 10.26 10.14 10.26 60,500 615,940 10.181 7.600 7.526 7.600 7.511 7.600 81,677 7.5411 0.00%
2020-12-21 0 10.26 10.12 10.26 10.10 10.26 69,500 703,660 10.125 7.600 7.496 7.600 7.481 7.600 93,828 7.4995 1.18%
2020-12-18 0 10.14 10.10 10.14 10.14 10.28 55,500 563,040 10.145 7.511 7.481 7.511 7.511 7.615 74,927 7.5145 0.00%
2020-12-17 0 10.14 10.10 10.14 10.10 10.20 46,500 470,560 10.120 7.511 7.481 7.511 7.481 7.555 62,777 7.4958 -1.55%
2020-12-16 0 10.30 10.22 10.30 10.16 10.36 48,500 497,340 10.254 7.629 7.570 7.629 7.526 7.674 65,477 7.5957 0.59%
2020-12-15 0 10.24 10.20 10.30 10.20 10.30 73,000 747,510 10.240 7.585 7.555 7.629 7.555 7.629 98,553 7.5849 0.39%
2020-12-14 0 10.20 10.20 10.40 10.20 10.40 306,000 3,124,000 10.209 7.555 7.555 7.703 7.555 7.703 413,111 7.5621 0.39%
2020-12-11 0 10.16 10.02 10.16 10.02 10.16 34,000 343,560 10.105 7.526 7.422 7.526 7.422 7.526 45,901 7.4848 -0.39%
2020-12-10 0 10.20 10.00 10.20 10.02 10.20 52,000 525,280 10.102 7.555 7.407 7.555 7.422 7.555 70,202 7.4824 0.99%
2020-12-09 0 10.10 10.06 10.10 10.00 10.16 49,500 497,400 10.049 7.481 7.452 7.481 7.407 7.526 66,827 7.4431 -0.59%
2020-12-08 0 10.16 10.04 10.16 9.800 10.16 42,000 421,130 10.027 7.526 7.437 7.526 7.259 7.526 56,702 7.4271 0.00%
2020-12-07 0 10.16 10.10 10.16 10.10 10.20 45,000 454,820 10.107 7.526 7.481 7.526 7.481 7.555 60,752 7.4865 0.59%
2020-12-04 0 10.10 10.02 10.10 10.00 10.10 51,000 513,890 10.076 7.481 7.422 7.481 7.407 7.481 68,852 7.4637 1.00%
2020-12-03 0 10.00 10.00 10.10 10.00 10.10 56,000 564,010 10.072 7.407 7.407 7.481 7.407 7.481 75,602 7.4602 -0.99%
2020-12-02 0 10.10 10.02 10.10 10.02 10.10 56,500 569,450 10.079 7.481 7.422 7.481 7.422 7.481 76,277 7.4655 0.00%
2020-12-01 0 10.10 10.02 10.10 10.08 10.22 53,500 539,450 10.083 7.481 7.422 7.481 7.466 7.570 72,227 7.4688 -0.20%
2020-11-30 0 10.12 10.12 10.16 10.12 10.18 54,500 552,570 10.139 7.496 7.496 7.526 7.496 7.541 73,577 7.5101 -0.20%
2020-11-27 0 10.14 10.12 10.14 10.12 10.14 50,500 511,120 10.121 7.511 7.496 7.511 7.496 7.511 68,177 7.4970 -0.39%
2020-11-26 0 10.18 10.12 10.18 10.12 10.18 55,000 557,590 10.138 7.541 7.496 7.541 7.496 7.541 74,252 7.5094 0.20%
2020-11-25 0 10.16 10.12 10.16 10.12 10.18 57,500 583,080 10.141 7.526 7.496 7.526 7.496 7.541 77,627 7.5113 -0.20%
2020-11-24 0 10.18 10.16 10.20 10.12 10.24 81,500 827,880 10.158 7.541 7.526 7.555 7.496 7.585 110,028 7.5243 -0.59%
2020-11-23 0 10.24 10.16 10.26 10.14 10.24 81,000 822,800 10.158 7.585 7.526 7.600 7.511 7.585 109,353 7.5243 0.20%
2020-11-20 0 10.22 10.24 10.26 10.16 10.26 60,000 612,270 10.205 7.570 7.585 7.600 7.526 7.600 81,002 7.5587 -0.39%
2020-11-19 0 10.26 10.10 10.26 10.12 10.26 76,000 771,830 10.156 7.600 7.481 7.600 7.496 7.600 102,603 7.5225 -0.77%
2020-11-18 0 10.34 10.08 10.34 10.10 10.82 82,000 830,540 10.129 7.659 7.466 7.659 7.481 8.015 110,703 7.5024 1.37%
2020-11-17 0 10.20 10.12 10.20 10.12 10.34 70,000 710,080 10.144 7.555 7.496 7.555 7.496 7.659 94,503 7.5139 -0.20%
2020-11-16 0 10.22 10.16 10.24 10.18 10.22 81,000 827,780 10.220 7.570 7.526 7.585 7.541 7.570 109,353 7.5698 -0.20%
2020-11-13 0 10.24 10.18 10.24 10.04 10.88 80,500 825,480 10.254 7.585 7.541 7.585 7.437 8.059 108,678 7.5956 -0.58%
2020-11-12 0 10.30 10.24 10.30 10.26 10.34 84,500 868,950 10.283 7.629 7.585 7.629 7.600 7.659 114,078 7.6171 -0.39%
2020-11-11 0 10.34 10.32 10.34 10.32 10.36 65,000 670,910 10.322 7.659 7.644 7.659 7.644 7.674 87,752 7.6455 -0.96%
2020-11-10 0 10.44 10.20 10.48 10.10 10.90 41,500 433,390 10.443 7.733 7.555 7.763 7.481 8.074 56,027 7.7354 2.35%
2020-11-09 0 10.20 10.06 10.20 10.10 10.20 76,000 772,870 10.169 7.555 7.452 7.555 7.481 7.555 102,603 7.5326 0.00%
2020-11-06 0 10.20 10.12 10.20 10.06 10.20 93,000 941,370 10.122 7.555 7.496 7.555 7.452 7.555 125,553 7.4978 0.79%
2020-11-05 0 10.12 10.08 10.12 10.00 10.20 104,500 1,053,900 10.085 7.496 7.466 7.496 7.407 7.555 141,079 7.4703 0.00%
2020-11-04 0 10.12 10.00 10.12 10.04 10.12 81,000 816,110 10.075 7.496 7.407 7.496 7.437 7.496 109,353 7.4631 0.40%
2020-11-03 0 10.08 10.02 10.10 10.04 10.16 75,500 760,060 10.067 7.466 7.422 7.481 7.437 7.526 101,928 7.4568 0.00%
2020-11-02 0 10.08 10.08 10.10 10.00 10.18 86,500 869,150 10.048 7.466 7.466 7.481 7.407 7.541 116,778 7.4427 -0.20%
2020-10-30 0 10.10 10.02 10.10 10.02 10.10 111,000 1,118,820 10.080 7.481 7.422 7.481 7.422 7.481 149,854 7.4661 -0.39%
2020-10-29 0 10.14 10.00 10.16 10.00 10.16 66,500 669,560 10.069 7.511 7.407 7.526 7.407 7.526 89,777 7.4580 -0.20%
2020-10-28 0 10.16 10.06 10.18 10.00 10.20 56,500 567,700 10.048 7.526 7.452 7.541 7.407 7.555 76,277 7.4426 0.79%
2020-10-27 0 10.08 10.00 10.08 10.08 10.18 57,500 582,820 10.136 7.466 7.407 7.466 7.466 7.541 77,627 7.5079 -0.98%
2020-10-23 0 10.18 10.12 10.18 10.10 10.26 75,500 769,300 10.189 7.541 7.496 7.541 7.481 7.600 101,928 7.5475 -0.59%
2020-10-22 0 10.24 10.10 10.24 10.10 10.30 70,500 719,350 10.204 7.585 7.481 7.585 7.481 7.629 95,178 7.5580 -0.58%
2020-10-21 0 10.30 10.10 10.30 10.12 10.30 67,000 681,710 10.175 7.629 7.481 7.629 7.496 7.629 90,453 7.5367 0.39%
2020-10-20 0 10.26 10.20 10.26 10.20 10.34 80,000 819,490 10.244 7.600 7.555 7.600 7.555 7.659 108,003 7.5877 -0.19%
2020-10-19 0 10.28 10.20 10.30 10.12 10.34 71,000 725,860 10.223 7.615 7.555 7.629 7.496 7.659 95,853 7.5727 1.58%
2020-10-16 0 10.12 10.02 10.12 10.00 10.16 84,500 851,120 10.072 7.496 7.422 7.496 7.407 7.526 114,078 7.4608 0.00%
2020-10-15 0 10.12 10.08 10.12 10.08 10.16 78,000 787,800 10.100 7.496 7.466 7.496 7.466 7.526 105,303 7.4813 -0.39%
2020-10-14 0 10.16 10.08 10.18 10.10 10.18 103,000 1,043,800 10.134 7.526 7.466 7.541 7.481 7.541 139,054 7.5064 -0.20%
2020-10-12 0 10.18 10.04 10.18 10.04 10.18 73,500 740,640 10.077 7.541 7.437 7.541 7.437 7.541 99,228 7.4640 0.00%
2020-10-09 0 10.18 10.04 10.18 10.06 10.18 99,000 1,004,280 10.144 7.541 7.437 7.541 7.452 7.541 133,654 7.5140 0.00%
2020-10-08 0 10.18 10.00 10.38 10.00 10.18 54,000 544,680 10.087 7.541 7.407 7.689 7.407 7.541 72,902 7.4714 0.59%
2020-10-07 0 10.12 10.00 10.12 10.04 10.12 55,500 558,460 10.062 7.496 7.407 7.496 7.437 7.496 74,927 7.4534 0.20%
2020-10-06 0 10.10 10.00 10.10 10.04 10.12 60,500 609,110 10.068 7.481 7.407 7.481 7.437 7.496 81,677 7.4575 0.00%
2020-10-05 0 10.10 10.00 10.10 10.00 10.10 41,500 418,200 10.077 7.481 7.407 7.481 7.407 7.481 56,027 7.4643 0.00%
2020-09-30 0 10.10 10.06 10.10 10.08 10.10 48,500 489,050 10.084 7.481 7.452 7.481 7.466 7.481 65,477 7.4691 0.00%
2020-09-29 0 10.10 10.00 10.10 10.00 10.12 38,000 382,190 10.058 7.481 7.407 7.481 7.407 7.496 51,301 7.4499 0.20%
2020-09-28 0 10.08 10.00 10.08 9.780 10.16 100,400 1,005,971 10.020 7.466 7.407 7.466 7.244 7.526 135,544 7.4217 -0.98%
2020-09-25 0 10.18 10.00 10.18 9.800 10.40 66,500 674,305 10.140 7.541 7.407 7.541 7.259 7.703 89,777 7.5108 -0.20%
2020-09-24 0 10.20 10.00 10.20 10.00 10.48 55,000 560,300 10.187 7.555 7.407 7.555 7.407 7.763 74,252 7.5459 -0.97%
2020-09-23 0 10.30 10.00 10.30 10.02 10.30 80,000 811,580 10.145 7.629 7.407 7.629 7.422 7.629 108,003 7.5144 -0.77%
2020-09-22 0 10.38 10.30 10.38 10.36 10.48 72,500 751,260 10.362 7.689 7.629 7.689 7.674 7.763 97,878 7.6755 -0.76%
2020-09-21 0 10.46 10.16 10.46 10.20 10.50 78,500 805,410 10.260 7.748 7.526 7.748 7.555 7.778 105,978 7.5998 1.55%
2020-09-18 0 10.30 10.12 10.30 10.24 10.42 91,500 942,330 10.299 7.629 7.496 7.629 7.585 7.718 123,528 7.6284 -0.96%
2020-09-17 0 10.40 10.20 10.40 10.20 10.60 89,000 914,490 10.275 7.703 7.555 7.703 7.555 7.852 120,153 7.6110 0.97%
2020-09-16 0 10.30 10.20 10.30 10.20 10.62 106,500 1,095,410 10.286 7.629 7.555 7.629 7.555 7.866 143,779 7.6187 0.00%
2020-09-15 0 10.30 10.24 10.30 10.02 10.50 91,500 939,100 10.263 7.629 7.585 7.629 7.422 7.778 123,528 7.6023 -1.90%
2020-09-14 0 10.50 10.34 10.52 10.34 10.60 51,500 534,850 10.385 7.778 7.659 7.792 7.659 7.852 69,527 7.6927 0.96%
2020-09-11 0 10.40 10.38 10.40 9.990 10.50 88,000 904,600 10.280 7.703 7.689 7.703 7.400 7.778 118,803 7.6143 -0.19%
2020-09-10 0 10.42 10.24 10.42 10.24 10.48 71,000 738,650 10.404 7.718 7.585 7.718 7.585 7.763 95,853 7.7061 -0.19%
2020-09-09 0 10.44 10.28 10.44 10.24 10.50 78,500 814,560 10.377 7.733 7.615 7.733 7.585 7.778 105,978 7.6861 -0.57%
2020-09-08 0 10.50 10.26 10.50 10.24 10.64 55,500 573,740 10.338 7.778 7.600 7.778 7.585 7.881 74,927 7.6573 -1.32%
2020-09-07 0 10.64 10.40 10.64 10.38 10.74 113,000 1,193,090 10.558 7.881 7.703 7.881 7.689 7.955 152,554 7.8208 -0.37%
2020-09-04 0 10.68 10.60 10.68 10.46 10.84 70,000 753,420 10.763 7.911 7.852 7.911 7.748 8.029 94,503 7.9725 -0.93%
2020-09-03 0 10.78 10.68 10.78 10.68 11.00 126,000 1,357,780 10.776 7.985 7.911 7.985 7.911 8.148 170,105 7.9820 2.28%
2020-09-02 0 10.54 10.50 10.54 10.40 10.60 135,500 1,425,620 10.521 7.807 7.778 7.807 7.703 7.852 182,930 7.7933 0.38%
2020-09-01 0 10.50 10.30 10.50 10.32 10.66 100,500 1,062,150 10.569 7.778 7.629 7.778 7.644 7.896 135,679 7.8284 -0.57%
2020-08-31 0 10.56 10.38 10.56 10.42 10.88 118,500 1,250,330 10.551 7.822 7.689 7.822 7.718 8.059 159,979 7.8156 -1.12%
2020-08-28 0 10.68 10.50 10.68 10.30 10.70 130,000 1,359,850 10.460 7.911 7.778 7.911 7.629 7.926 175,505 7.7482 2.10%
2020-08-27 0 10.46 10.20 10.46 10.20 10.56 126,500 1,324,660 10.472 7.748 7.555 7.748 7.555 7.822 170,780 7.7565 0.19%
2020-08-26 0 10.44 10.42 10.44 10.32 10.66 152,500 1,597,370 10.475 7.733 7.718 7.733 7.644 7.896 205,881 7.7587 -1.88%
2020-08-25 0 10.64 10.50 10.64 10.50 10.90 118,500 1,277,130 10.778 7.881 7.778 7.881 7.778 8.074 159,979 7.9831 -0.75%
2020-08-24 0 10.72 10.52 10.74 10.58 10.90 121,500 1,317,870 10.847 7.941 7.792 7.955 7.837 8.074 164,030 8.0343 -0.74%
2020-08-21 0 10.80 10.78 10.80 10.32 10.96 53,000 573,310 10.817 8.000 7.985 8.000 7.644 8.118 71,552 8.0125 3.05%
2020-08-20 0 10.48 10.42 10.48 10.42 10.66 41,500 435,980 10.506 7.763 7.718 7.763 7.718 7.896 56,027 7.7817 -1.69%
2020-08-19 0 10.66 10.54 10.66 10.48 10.90 78,500 830,940 10.585 7.896 7.807 7.896 7.763 8.074 105,978 7.8407 -2.74%
2020-08-18 0 10.96 10.74 10.98 10.70 11.34 140,000 1,529,950 10.928 8.118 7.955 8.133 7.926 8.400 189,005 8.0947 -3.01%
2020-08-17 0 11.30 11.08 11.30 11.04 11.44 43,000 481,900 11.207 8.370 8.207 8.370 8.178 8.474 58,052 8.3012 -1.22%
2020-08-14 0 11.44 11.18 11.44 11.00 11.84 223,500 2,530,190 11.321 8.474 8.281 8.474 8.148 8.770 301,733 8.3855 -4.67%
2020-08-13 0 12.00 12.00 12.16 11.92 12.20 114,000 1,370,770 12.024 8.889 8.889 9.007 8.829 9.037 153,904 8.9066 -4.00%
2020-08-12 0 12.50 12.26 12.50 11.22 13.00 408,000 4,953,580 12.141 9.259 9.081 9.259 8.311 9.629 550,815 8.9932 -3.70%
2020-08-11 0 12.98 12.84 12.98 12.00 13.20 547,900 6,972,780 12.726 9.615 9.511 9.615 8.889 9.778 739,685 9.4267 8.35%
2020-08-10 0 11.98 11.92 12.00 11.20 11.98 216,500 2,509,130 11.590 8.874 8.829 8.889 8.296 8.874 292,283 8.5846 8.91%
2020-08-07 0 11.00 10.90 11.00 10.68 11.60 188,000 2,105,170 11.198 8.148 8.074 8.148 7.911 8.592 253,807 8.2944 0.00%
2020-08-06 0 11.00 10.88 11.00 10.10 11.58 375,000 4,055,200 10.814 8.148 8.059 8.148 7.481 8.578 506,264 8.0100 8.70%
2020-08-05 0 10.12 10.08 10.16 9.900 10.14 209,500 2,090,660 9.9793 7.496 7.466 7.526 7.333 7.511 282,833 7.3919 1.30%
2020-08-04 0 9.990 9.990 10.00 9.960 10.00 22,000 219,535 9.9789 7.400 7.400 7.407 7.378 7.407 29,701 7.3915 0.00%
2020-08-03 0 9.990 9.990 10.02 9.920 9.990 55,000 547,850 9.9609 7.400 7.400 7.422 7.348 7.400 74,252 7.3782 0.00%
2020-07-31 0 9.990 9.990 10.00 9.910 9.990 134,000 1,335,895 9.9694 7.400 7.400 7.407 7.341 7.400 180,905 7.3845 0.00%
2020-07-30 0 9.990 9.940 9.990 9.930 9.990 109,000 1,083,945 9.9444 7.400 7.363 7.400 7.355 7.400 147,154 7.3661 0.00%
2020-07-29 0 9.990 9.990 10.00 9.910 10.00 60,000 596,560 9.9427 7.400 7.400 7.407 7.341 7.407 81,002 7.3647 0.00%
2020-07-28 0 9.990 9.990 10.00 9.910 9.990 104,500 1,040,255 9.9546 7.400 7.400 7.407 7.341 7.400 141,079 7.3736 -0.10%
2020-07-27 0 10.00 9.990 10.00 9.950 10.04 83,000 827,800 9.9735 7.407 7.400 7.407 7.370 7.437 112,053 7.3876 -1.96%
2020-07-24 0 10.20 10.02 10.20 9.920 10.34 183,500 1,845,230 10.056 7.555 7.422 7.555 7.348 7.659 247,732 7.4485 2.82%
2020-07-23 0 9.920 9.920 10.00 9.880 10.02 135,500 1,348,550 9.9524 7.348 7.348 7.407 7.318 7.422 182,930 7.3719 -0.80%
2020-07-22 0 10.00 9.990 10.00 9.720 10.00 195,500 1,938,630 9.9163 7.407 7.400 7.407 7.200 7.407 263,932 7.3452 0.00%
2020-07-21 0 10.00 10.00 10.02 9.550 10.00 251,500 2,463,350 9.7946 7.407 7.407 7.422 7.074 7.407 339,534 7.2551 0.00%
2020-07-20 0 10.00 9.950 10.00 9.480 10.00 428,000 4,159,505 9.7185 7.407 7.370 7.407 7.022 7.407 577,816 7.1987 -1.96%
2020-07-17 0 10.20 10.16 10.22 9.950 11.20 524,500 5,409,355 10.313 7.555 7.526 7.570 7.370 8.296 708,095 7.6393 -7.61%
2020-07-16 0 11.04 11.04 11.08 10.70 14.92 4,428,000 58,426,340 13.195 8.178 8.178 8.207 7.926 11.05 5,977,966 9.7736

Webb-site Database - Powered By Linux Group

Back to top