CSOP NASDAQ 100 ETF: Unit HKD

Exchange Code Listed Last trade Delisted
HKCIS 03034  2022-02-21    
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
2026-02-04 0 10.89 10.85 - 10.84 10.89 1,000 10,855 10.855 10.89 10.85 - 10.84 10.89 1,000 10.855 -1.63%
2026-02-03 0 11.07 10.00 11.11 11.03 11.08 5,600 61,888 11.051 11.07 10.00 11.11 11.03 11.08 5,600 11.051 2.69%
2026-02-02 0 10.78 10.50 10.86 10.67 10.89 258,100 2,783,623 10.785 10.78 10.50 10.86 10.67 10.89 258,100 10.785 -1.73%
2026-01-30 0 10.97 10.95 11.19 10.97 11.04 3,800 41,744 10.985 10.97 10.95 11.19 10.97 11.04 3,800 10.985 -1.97%
2026-01-29 0 11.19 10.00 - 11.14 11.19 11,124 124,012 11.148 11.19 10.00 - 11.14 11.19 11,124 11.148 0.18%
2026-01-28 0 11.17 11.13 11.28 11.14 11.15 600 6,685 11.142 11.17 11.13 11.28 11.14 11.15 600 11.142 1.09%
2026-01-27 0 11.05 11.01 11.19 10.95 11.05 30,600 337,543 11.031 11.05 11.01 11.19 10.95 11.05 30,600 11.031 1.01%
2026-01-26 0 10.94 10.91 10.97 10.89 10.94 4,900 53,437 10.906 10.94 10.91 10.97 10.89 10.94 4,900 10.906 0.09%
2026-01-23 0 10.93 10.92 10.96 10.93 10.93 1,500 16,395 10.930 10.93 10.92 10.96 10.93 10.93 1,500 10.930 0.74%
2026-01-22 0 10.85 10.00 10.96 10.85 10.88 500 5,432 10.864 10.85 10.00 10.96 10.85 10.88 500 10.864 1.21%
2026-01-21 0 10.72 10.00 - 10.72 10.74 14,000 150,308 10.736 10.72 10.00 - 10.72 10.74 14,000 10.736 -0.19%
2026-01-20 0 10.74 10.74 10.95 10.74 10.80 3,300 35,487 10.754 10.74 10.74 10.95 10.74 10.80 3,300 10.754 -0.46%
2026-01-19 0 10.79 10.00 10.80 10.79 10.99 12,000 130,778 10.898 10.79 10.00 10.80 10.79 10.99 12,000 10.898 -1.82%
2026-01-16 0 10.99 10.92 11.02 10.96 10.99 12,000 131,853 10.988 10.99 10.92 11.02 10.96 10.99 12,000 10.988 0.73%
2026-01-15 0 10.91 10.91 11.02 10.87 10.89 600 6,532 10.887 10.91 10.91 11.02 10.87 10.89 600 10.887 -0.82%
2026-01-14 0 11.00 10.98 11.02 11.00 11.05 900 9,909 11.010 11.00 10.98 11.02 11.00 11.05 900 11.010 -0.18%
2026-01-13 0 11.02 11.00 11.02 10.99 11.02 10,400 114,356 10.996 11.02 11.00 11.02 10.99 11.02 10,400 10.996 0.92%
2026-01-09 0 10.92 10.90 10.95 10.88 10.93 6,800 74,210 10.913 10.92 10.90 10.95 10.88 10.93 6,800 10.913 0.00%
2026-01-08 0 10.92 10.92 - 10.92 10.96 3,900 42,678 10.943 10.92 10.92 - 10.92 10.96 3,900 10.943 -0.18%
2026-01-07 0 10.94 10.91 10.98 10.91 10.96 28,700 313,662 10.929 10.94 10.91 10.98 10.91 10.96 28,700 10.929 0.46%
2026-01-06 0 10.89 10.87 10.98 10.80 10.90 5,100 55,461 10.875 10.89 10.87 10.98 10.80 10.90 5,100 10.875 0.83%
2026-01-05 0 10.80 - - 10.80 10.82 2,100 22,688 10.804 10.80 - - 10.80 10.82 2,100 10.804 -0.55%
2025-12-31 0 10.86 10.68 - 10.86 10.90 1,100 11,951 10.865 10.86 10.68 - 10.86 10.90 1,100 10.865 -0.37%
2025-12-30 0 10.90 10.87 10.95 10.90 10.91 3,600 39,250 10.903 10.90 10.87 10.95 10.90 10.91 3,600 10.903 -0.18%
2025-12-29 0 10.92 10.90 11.06 10.90 10.94 2,230 24,343 10.916 10.92 10.90 11.06 10.90 10.94 2,230 10.916 0.18%
2025-12-24 0 10.90 10.89 10.95 10.86 10.90 500 5,442 10.884 10.90 10.89 10.95 10.86 10.90 500 10.884 0.37%
2025-12-23 0 10.86 10.85 10.88 10.86 10.89 3,970 43,159 10.871 10.86 10.85 10.88 10.86 10.89 3,970 10.871 0.09%
2025-12-22 0 10.85 10.84 10.89 10.84 10.89 1,700 18,463 10.861 10.85 10.84 10.89 10.84 10.89 1,700 10.861 1.40%
2025-12-19 0 10.70 10.70 - 10.69 10.73 6,300 67,394 10.698 10.70 10.70 - 10.69 10.73 6,300 10.697 1.23%
2025-12-18 0 10.57 10.55 - 10.54 10.58 7,500 79,275 10.570 10.57 10.55 - 10.54 10.58 7,500 10.570 -1.40%
2025-12-17 0 10.72 10.72 - - - 0 0 - 10.72 10.72 - - - 0 - 1.13%
2025-12-16 0 10.60 10.60 10.78 10.60 10.69 17,700 188,805 10.667 10.60 10.60 10.78 10.60 10.69 17,700 10.667 -1.67%
2025-12-15 0 10.78 10.76 - 10.78 10.81 26,500 286,179 10.799 10.78 10.76 - 10.78 10.81 26,500 10.799 -1.64%
2025-12-12 0 10.96 10.88 10.97 10.95 10.97 1,900 20,813 10.954 10.96 10.88 10.97 10.95 10.97 1,900 10.954 0.74%
2025-12-11 0 10.88 10.88 10.92 10.88 10.94 20,700 225,602 10.899 10.88 10.88 10.92 10.88 10.94 20,700 10.899 -0.73%
2025-12-10 0 10.96 10.93 - 10.94 10.95 20,100 220,094 10.950 10.96 10.93 - 10.94 10.95 20,100 10.950 0.00%
2025-12-09 0 10.96 10.93 10.98 10.96 11.03 2,500 27,458 10.983 10.96 10.93 10.98 10.96 11.03 2,500 10.983 -0.63%
2025-12-08 0 11.03 10.98 - 11.00 11.03 2,800 30,828 11.010 11.03 10.98 - 11.00 11.03 2,800 11.010 0.46%
2025-12-05 0 10.98 10.98 11.00 10.96 10.98 5,600 61,480 10.979 10.98 10.98 11.00 10.96 10.98 5,600 10.979 0.18%
2025-12-04 0 10.96 10.93 10.96 10.96 10.96 2,400 26,304 10.960 10.96 10.93 10.96 10.96 10.96 2,400 10.960 0.00%
2025-12-03 0 10.96 - 11.00 10.96 10.99 15,300 167,694 10.960 10.96 - 11.00 10.96 10.99 15,300 10.960 1.11%
2025-12-02 0 10.84 - 10.85 10.83 10.84 1,300 14,085 10.835 10.84 - 10.85 10.83 10.84 1,300 10.835 0.28%
2025-12-01 0 10.81 - 10.82 10.79 10.83 1,410 15,258 10.821 10.81 - 10.82 10.79 10.83 1,410 10.821 -0.37%
2025-11-28 0 10.85 - 10.85 10.86 10.86 100 1,086 10.860 10.85 - 10.85 10.86 10.86 100 10.860 0.65%
2025-11-27 0 10.78 - 10.81 10.77 10.81 33,500 361,361 10.787 10.78 - 10.81 10.77 10.81 33,500 10.787 0.28%
2025-11-26 0 10.75 10.63 10.76 10.72 10.76 27,000 289,836 10.735 10.75 10.63 10.76 10.72 10.76 27,000 10.735 1.42%
2025-11-25 0 10.60 10.59 11.00 10.50 10.64 27,500 291,647 10.605 10.60 10.59 11.00 10.50 10.64 27,500 10.605 1.24%
2025-11-24 0 10.47 10.30 10.50 10.44 10.47 6,404 66,931 10.451 10.47 10.30 10.50 10.44 10.47 6,404 10.451 1.85%
2025-11-21 0 10.28 - 10.33 10.28 10.35 46,300 477,570 10.315 10.28 - 10.33 10.28 10.35 46,300 10.315 -4.19%
2025-11-20 0 10.73 - 10.75 10.70 10.74 16,900 181,361 10.731 10.73 - 10.75 10.70 10.74 16,900 10.731 2.39%
2025-11-19 0 10.48 - - 10.45 10.50 27,000 282,798 10.474 10.48 - - 10.45 10.50 27,000 10.474 -0.57%
2025-11-18 0 10.54 10.48 - 10.49 10.63 22,700 239,266 10.540 10.54 10.48 - 10.49 10.63 22,700 10.540 -2.41%
2025-11-17 0 10.80 10.75 11.00 10.75 10.80 9,110 98,015 10.759 10.80 10.75 11.00 10.75 10.80 9,110 10.759 1.41%
2025-11-14 0 10.65 10.45 11.00 10.65 11.08 20,900 223,615 10.699 10.65 10.45 11.00 10.65 11.08 20,900 10.699 -2.56%
2025-11-13 0 10.93 - - 10.93 10.94 5,600 61,213 10.931 10.93 - - 10.93 10.94 5,600 10.931 -0.27%
2025-11-12 0 10.96 10.96 11.04 10.93 10.95 5,300 57,931 10.930 10.96 10.96 11.04 10.93 10.95 5,300 10.930 0.27%
2025-11-11 0 10.93 10.88 11.00 10.94 10.94 13,400 146,596 10.940 10.93 10.88 11.00 10.94 10.94 13,400 10.940 0.64%
2025-11-10 0 10.86 10.81 10.86 10.84 10.87 16,601 180,365 10.865 10.86 10.81 10.86 10.84 10.87 16,601 10.865 0.65%
2025-11-07 0 10.79 10.74 - 10.74 10.79 9,000 96,841 10.760 10.79 10.74 - 10.74 10.79 9,000 10.760 -1.10%
2025-11-06 0 10.91 10.91 11.02 10.91 10.96 17,300 189,158 10.934 10.91 10.91 11.02 10.91 10.96 17,300 10.934 0.74%
2025-11-05 0 10.83 10.82 - 10.76 10.86 5,500 59,599 10.836 10.83 10.82 - 10.76 10.86 5,500 10.836 -1.19%
2025-11-04 0 10.96 10.88 10.98 10.95 11.09 24,400 269,453 11.043 10.96 10.88 10.98 10.95 11.09 24,400 11.043 -1.17%
2025-11-03 0 11.09 - - 11.07 11.13 13,300 147,306 11.076 11.09 - - 11.07 11.13 13,300 11.076 -0.63%
2025-10-31 0 11.16 - 11.16 11.12 11.18 13,600 151,585 11.146 11.16 - 11.16 11.12 11.18 13,600 11.146 -0.18%
2025-10-30 0 11.18 11.00 - 11.16 11.24 18,100 203,318 11.233 11.18 11.00 - 11.16 11.24 18,100 11.233 1.54%
2025-10-28 0 11.01 10.94 11.05 11.01 11.05 17,600 194,424 11.047 11.01 10.94 11.05 11.01 11.05 17,600 11.047 0.64%
2025-10-27 0 10.94 10.94 11.08 10.94 10.94 4,100 44,854 10.940 10.94 10.94 11.08 10.94 10.94 4,100 10.940 1.58%
2025-10-24 0 10.77 10.76 10.79 10.76 10.77 2,300 24,764 10.767 10.77 10.76 10.79 10.76 10.77 2,300 10.767 0.94%
2025-10-23 0 10.67 - 10.70 10.67 10.67 500 5,335 10.670 10.67 - 10.70 10.67 10.67 500 10.670 -0.56%
2025-10-22 0 10.73 - - 10.71 10.71 100 1,071 10.710 10.73 - - 10.71 10.71 100 10.710 -0.19%
2025-10-21 0 10.75 - 10.78 10.75 10.78 3,000 32,269 10.756 10.75 - 10.78 10.75 10.78 3,000 10.756 0.56%
2025-10-20 0 10.69 10.63 - 10.62 10.69 7,300 77,966 10.680 10.69 10.63 - 10.62 10.69 7,300 10.680 2.99%
2025-10-17 0 10.38 10.37 10.92 10.38 10.63 154,700 1,613,198 10.428 10.38 10.37 10.92 10.38 10.63 154,700 10.428 -2.35%
2025-10-16 0 10.63 10.56 10.92 10.59 10.63 2,000 21,184 10.592 10.63 10.56 10.92 10.59 10.63 2,000 10.592 0.66%
2025-10-15 0 10.56 10.56 10.92 10.55 10.56 20,500 216,278 10.550 10.56 10.56 10.92 10.55 10.56 20,500 10.550 0.76%
2025-10-14 0 10.48 10.43 10.92 10.48 10.60 37,900 397,896 10.499 10.48 10.43 10.92 10.48 10.60 37,900 10.499 -1.13%
2025-10-13 0 10.60 10.55 10.92 10.53 10.76 21,200 223,816 10.557 10.60 10.55 10.92 10.53 10.76 21,200 10.557 -1.67%
2025-10-10 0 10.78 10.75 10.92 10.78 10.78 100 1,078 10.780 10.78 10.75 10.92 10.78 10.78 100 10.780 0.00%
2025-10-09 0 10.78 10.75 10.92 10.78 10.78 600 6,468 10.780 10.78 10.75 10.92 10.78 10.78 600 10.780 1.32%
2025-10-08 0 10.64 10.61 10.92 10.63 10.65 3,400 36,199 10.647 10.64 10.61 10.92 10.63 10.65 3,400 10.647 -0.09%
2025-10-06 0 10.65 10.61 - 10.65 10.68 9,300 99,081 10.654 10.65 10.61 - 10.65 10.68 9,300 10.654 -0.65%
2025-10-03 0 10.72 10.68 - 10.68 10.72 14,600 156,331 10.708 10.72 10.68 - 10.68 10.72 14,600 10.708 0.75%
2025-10-02 0 10.64 10.59 10.66 10.63 10.65 14,900 158,465 10.635 10.64 10.59 10.66 10.63 10.65 14,900 10.635 0.95%
2025-09-30 0 10.54 - 10.57 10.54 10.57 1,100 11,598 10.544 10.54 - 10.57 10.54 10.57 1,100 10.544 0.09%
2025-09-29 0 10.53 10.51 10.56 10.53 10.53 6,700 70,551 10.530 10.53 10.51 10.56 10.53 10.53 6,700 10.530 0.38%
2025-09-26 0 10.49 - - 10.47 10.49 2,600 27,240 10.477 10.49 - - 10.47 10.49 2,600 10.477 0.10%
2025-09-25 0 10.48 - - 10.48 10.54 10,000 105,324 10.532 10.48 - - 10.48 10.54 10,000 10.532 -0.66%
2025-09-24 0 10.55 10.54 - 10.55 10.61 2,100 22,179 10.561 10.55 10.54 - 10.55 10.61 2,100 10.561 -0.57%
2025-09-23 0 10.61 10.60 - 10.53 10.63 6,400 67,579 10.559 10.61 10.60 - 10.53 10.63 6,400 10.559 0.95%
2025-09-22 0 10.51 10.47 10.56 10.50 10.53 4,900 51,542 10.519 10.51 10.47 10.56 10.50 10.53 4,900 10.519 0.38%
2025-09-19 0 10.47 10.47 10.50 10.47 10.48 17,300 181,144 10.471 10.47 10.47 10.50 10.47 10.48 17,300 10.471 0.19%
2025-09-18 0 10.45 10.42 - 10.43 10.44 1,400 14,613 10.438 10.45 10.42 - 10.43 10.44 1,400 10.438 0.48%
2025-09-17 0 10.40 10.39 - 10.39 10.46 3,800 39,543 10.406 10.40 10.39 - 10.39 10.46 3,800 10.406 -0.38%
2025-09-16 0 10.44 10.43 - 10.43 10.44 9,900 103,332 10.438 10.44 10.43 - 10.43 10.44 9,900 10.438 0.87%
2025-09-15 0 10.35 - 10.35 10.32 10.35 1,800 18,597 10.332 10.35 - 10.35 10.32 10.35 1,800 10.332 0.68%
2025-09-12 0 10.28 10.25 10.32 - - 0 0 - 10.28 10.25 10.32 - - 0 - 0.29%
2025-09-11 0 10.25 10.24 10.32 10.25 10.25 9,000 92,250 10.250 10.25 10.24 10.32 10.25 10.25 9,000 10.250 -0.10%
2025-09-10 0 10.26 10.10 10.32 10.24 10.26 200 2,050 10.250 10.26 10.10 10.32 10.24 10.26 200 10.250 0.20%
2025-09-09 0 10.24 10.10 10.32 10.22 10.24 6,500 66,434 10.221 10.24 10.10 10.32 10.22 10.24 6,500 10.221 0.20%
2025-09-08 0 10.22 10.10 10.32 10.18 10.23 2,400 24,499 10.208 10.22 10.10 10.32 10.18 10.23 2,400 10.208 -0.10%
2025-09-05 0 10.23 10.23 - 10.21 10.23 4,000 40,880 10.220 10.23 10.23 - 10.21 10.23 4,000 10.220 1.59%
2025-09-04 0 10.07 10.07 - 10.07 10.07 12,800 128,896 10.070 10.07 10.07 - 10.07 10.07 12,800 10.070 0.40%
2025-09-03 0 10.03 10.02 - 10.02 10.02 1,000 10,020 10.020 10.03 10.02 - 10.02 10.02 1,000 10.020 0.10%
2025-09-02 0 10.02 - - 10.02 10.08 3,700 37,204 10.055 10.02 - - 10.02 10.08 3,700 10.055 -0.60%
2025-09-01 0 10.08 10.00 - 10.08 10.12 600 6,055 10.092 10.08 10.00 - 10.08 10.12 600 10.092 -0.88%
2025-08-29 0 10.17 10.11 - 10.17 10.17 1,000 10,170 10.170 10.17 10.11 - 10.17 10.17 1,000 10.170 0.49%
2025-08-28 0 10.12 10.00 - 10.10 10.10 1,200 12,120 10.100 10.12 10.00 - 10.10 10.10 1,200 10.100 0.30%
2025-08-27 0 10.09 10.00 10.12 10.09 10.12 10,500 106,182 10.113 10.09 10.00 10.12 10.09 10.12 10,500 10.113 0.10%
2025-08-26 0 10.08 10.00 - 10.07 10.10 16,700 168,277 10.077 10.08 10.00 - 10.07 10.10 16,700 10.076 -0.20%
2025-08-25 0 10.10 10.10 - 10.09 10.14 5,900 59,666 10.113 10.10 10.10 - 10.09 10.14 5,900 10.113 1.35%
2025-08-22 0 9.965 - - 9.965 10.00 3,700 36,934 9.9822 9.965 - - 9.965 10.00 3,700 9.9822 -0.75%
2025-08-21 0 10.04 - 10.05 10.04 10.05 2,800 28,117 10.042 10.04 - 10.05 10.04 10.05 2,800 10.042 -0.10%
2025-08-20 0 10.05 10.04 - 10.04 10.05 19,700 197,949 10.048 10.05 10.04 - 10.04 10.05 19,700 10.048 -1.37%
2025-08-19 0 10.19 - - 10.19 10.22 6,900 70,380 10.200 10.19 - - 10.19 10.22 6,900 10.200 -0.68%
2025-08-18 0 10.26 - - 10.27 10.28 2,730 28,045 10.273 10.26 - - 10.27 10.28 2,730 10.273 -0.29%
2025-08-15 0 10.29 10.00 - 10.29 10.29 1,000 10,290 10.290 10.29 10.00 - 10.29 10.29 1,000 10.290 -0.29%
2025-08-14 0 10.32 - 10.38 10.32 10.32 600 6,192 10.320 10.32 - 10.38 10.32 10.32 600 10.320 -0.10%
2025-08-13 0 10.33 - - 10.31 10.32 2,800 28,884 10.316 10.33 - - 10.31 10.32 2,800 10.316 1.08%
2025-08-12 0 10.22 10.20 - 10.19 10.22 400 4,079 10.198 10.22 10.20 - 10.19 10.22 400 10.198 -0.29%
2025-08-11 0 10.25 10.15 10.30 10.24 10.27 100,100 1,027,964 10.269 10.25 10.15 10.30 10.24 10.27 100,100 10.269 0.99%
2025-08-08 0 10.15 10.15 10.16 10.15 10.16 700 7,107 10.153 10.15 10.15 10.16 10.15 10.16 700 10.153 0.20%
2025-08-07 0 10.13 10.08 - 10.13 10.15 40,400 410,036 10.149 10.13 10.08 - 10.13 10.15 40,400 10.149 1.10%
2025-08-06 0 10.02 - - 9.995 10.08 3,600 36,104 10.029 10.02 - - 9.995 10.08 3,600 10.029 -0.60%
2025-08-05 0 10.08 10.05 - 10.09 10.10 15,100 152,390 10.092 10.08 10.05 - 10.09 10.10 15,100 10.092 1.72%
2025-08-04 0 9.910 - 10.00 9.910 9.925 3,500 34,720 9.9200 9.910 - 10.00 9.910 9.925 3,500 9.9200 -0.80%
2025-08-01 0 9.990 - - 9.990 10.07 12,900 129,371 10.029 9.990 - - 9.990 10.07 12,900 10.029 -2.54%
2025-07-31 0 10.25 10.25 - - - 0 0 - 10.25 10.25 - - - 0 - 1.08%
2025-07-30 0 10.14 - - 10.15 10.15 2,600 26,390 10.150 10.14 - - 10.15 10.15 2,600 10.150 -0.20%
2025-07-29 0 10.16 - - 10.13 10.16 4,100 41,620 10.151 10.16 - - 10.13 10.16 4,100 10.151 0.00%
2025-07-28 0 10.16 10.13 10.16 10.08 10.16 5,800 58,795 10.137 10.16 10.13 10.16 10.08 10.16 5,800 10.137 0.69%
2025-07-25 0 10.09 - 10.10 10.08 10.10 11,200 113,007 10.090 10.09 - 10.10 10.08 10.10 11,200 10.090 0.10%
2025-07-24 0 10.08 - 10.08 10.08 10.09 1,600 16,130 10.081 10.08 - 10.08 10.08 10.09 1,600 10.081 0.40%
2025-07-23 0 10.04 - 10.04 10.04 10.04 5,400 54,216 10.040 10.04 - 10.04 10.04 10.04 5,400 10.040 -0.20%
2025-07-22 0 10.06 - 10.10 10.05 10.06 8,300 83,475 10.057 10.06 - 10.10 10.05 10.06 8,300 10.057 0.10%
2025-07-21 0 10.05 10.05 10.10 10.01 10.05 1,500 15,063 10.042 10.05 10.05 10.10 10.01 10.05 1,500 10.042 0.30%
2025-07-18 0 10.02 10.02 10.08 10.00 10.01 5,200 52,051 10.010 10.02 10.02 10.08 10.00 10.01 5,200 10.010 0.60%
2025-07-17 0 9.960 9.935 10.00 9.940 9.960 22,000 218,880 9.9491 9.960 9.935 10.00 9.940 9.960 22,000 9.9491 0.71%
2025-07-16 0 9.890 9.700 10.00 9.890 9.985 27,900 276,272 9.9022 9.890 9.700 10.00 9.890 9.985 27,900 9.9022 -0.95%
2025-07-15 0 9.985 9.950 10.00 9.840 9.985 2,100 20,870 9.9381 9.985 9.950 10.00 9.840 9.985 2,100 9.9381 1.47%
2025-07-14 0 9.840 9.810 9.865 9.835 9.870 3,100 30,492 9.8361 9.840 9.810 9.865 9.835 9.870 3,100 9.8361 -0.30%
2025-07-11 0 9.870 - 9.925 9.870 9.890 17,200 169,883 9.8769 9.870 - 9.925 9.870 9.890 17,200 9.8769 -0.50%
2025-07-10 0 9.920 9.895 10.00 9.895 9.930 26,800 265,840 9.9194 9.920 9.895 10.00 9.895 9.930 26,800 9.9194 0.81%
2025-07-09 0 9.840 9.840 10.00 9.840 9.875 3,400 33,556 9.8694 9.840 9.840 10.00 9.840 9.875 3,400 9.8694 -0.61%
2025-07-08 0 9.900 - 10.00 9.850 9.900 10,500 103,629 9.8694 9.900 - 10.00 9.850 9.900 10,500 9.8694 0.15%
2025-07-07 0 9.885 - - 9.885 9.900 700 6,927 9.8957 9.885 - - 9.885 9.900 700 9.8957 -0.15%
2025-07-04 0 9.900 - 10.10 9.895 9.905 5,400 53,439 9.8961 9.900 - 10.10 9.895 9.905 5,400 9.8961 0.51%
2025-07-03 0 9.850 9.835 - 9.820 9.850 3,300 32,413 9.8221 9.850 9.835 - 9.820 9.850 3,300 9.8221 0.66%
2025-07-02 0 9.785 9.770 9.810 9.760 9.805 11,800 115,325 9.7733 9.785 9.770 9.810 9.760 9.805 11,800 9.7733 -0.41%
2025-06-30 0 9.825 9.805 - 9.820 9.865 20,300 199,472 9.8262 9.825 9.805 - 9.820 9.865 20,300 9.8262 0.56%
2025-06-27 0 9.770 - 9.800 9.755 9.770 2,200 21,471 9.7595 9.770 - 9.800 9.755 9.770 2,200 9.7595 0.88%
2025-06-26 0 9.685 9.660 9.700 9.660 9.670 1,500 14,491 9.6607 9.685 9.660 9.700 9.660 9.670 1,500 9.6607 0.52%
2025-06-25 0 9.635 - - 9.630 9.650 17,300 166,729 9.6375 9.635 - - 9.630 9.650 17,300 9.6375 0.36%
2025-06-24 0 9.600 - - 9.560 9.600 19,600 188,040 9.5939 9.600 - - 9.560 9.600 19,600 9.5939 2.02%
2025-06-23 0 9.410 - - 9.380 9.380 500 4,690 9.3800 9.410 - - 9.380 9.380 500 9.3800 -0.11%
2025-06-20 0 9.420 - - - - 0 0 - 9.420 - - - - 0 - 0.27%
2025-06-19 0 9.395 - - 9.400 9.400 300 2,820 9.4000 9.395 - - 9.400 9.400 300 9.4000 -0.74%
2025-06-18 0 9.465 - - - - 0 0 - 9.465 - - - - 0 - 0.00%
2025-06-17 0 9.465 9.455 - 9.465 9.465 100 946 9.4600 9.465 9.455 - 9.465 9.465 100 9.4600 0.11%
2025-06-16 0 9.455 - - 9.455 9.455 4,000 37,820 9.4550 9.455 - - 9.455 9.455 4,000 9.4550 0.69%
2025-06-13 0 9.390 - 9.800 9.330 9.390 15,700 146,582 9.3364 9.390 - 9.800 9.330 9.390 15,700 9.3364 -0.79%
2025-06-12 0 9.465 - 9.470 - - 0 0 - 9.465 - 9.470 - - 0 - -0.47%
2025-06-11 0 9.510 - 9.600 9.500 9.520 6,200 59,010 9.5177 9.510 - 9.600 9.500 9.520 6,200 9.5177 0.63%
2025-06-10 0 9.450 - 9.530 9.450 9.450 500 4,725 9.4500 9.450 - 9.530 9.450 9.450 500 9.4500 0.05%
2025-06-09 0 9.445 - 9.500 9.425 9.430 13,200 124,410 9.4250 9.445 - 9.500 9.425 9.430 13,200 9.4250 0.43%
2025-06-06 0 9.405 9.385 9.410 9.405 9.455 2,700 25,418 9.4141 9.405 9.385 9.410 9.405 9.455 2,700 9.4141 -0.53%
2025-06-05 0 9.455 9.415 - 9.420 9.450 1,300 12,255 9.4269 9.455 9.415 - 9.420 9.450 1,300 9.4269 0.37%
2025-06-04 0 9.420 - - 9.400 9.420 3,400 32,008 9.4141 9.420 - - 9.400 9.420 3,400 9.4141 1.40%
2025-06-03 0 9.290 - 9.315 9.290 9.320 4,000 37,252 9.3130 9.290 - 9.315 9.290 9.320 4,000 9.3130 0.87%
2025-06-02 0 9.210 - - - - 0 0 - 9.210 - - - - 0 - -0.43%
2025-05-30 0 9.250 - 9.450 9.250 9.265 2,300 21,299 9.2604 9.250 - 9.450 9.250 9.265 2,300 9.2604 -2.12%
2025-05-29 0 9.450 9.440 9.460 9.435 9.450 18,900 178,527 9.4459 9.450 9.440 9.460 9.435 9.450 18,900 9.4459 1.72%
2025-05-28 0 9.290 - 9.290 9.290 9.290 3,600 33,444 9.2900 9.290 - 9.290 9.290 9.290 3,600 9.2900 0.65%
2025-05-27 0 9.230 - 9.500 9.200 9.200 660 6,068 9.1939 9.230 - 9.500 9.200 9.200 660 9.1939 0.33%
2025-05-26 0 9.200 - 9.500 9.170 9.200 6,400 58,874 9.1991 9.200 - 9.500 9.170 9.200 6,400 9.1991 0.33%
2025-05-23 0 9.170 - 9.190 9.145 9.145 1,200 10,974 9.1450 9.170 - 9.190 9.145 9.145 1,200 9.1450 0.22%
2025-05-22 0 9.150 - 9.230 9.150 9.150 1,500 13,725 9.1500 9.150 - 9.230 9.150 9.150 1,500 9.1500 -0.87%
2025-05-21 0 9.230 - 9.230 9.250 9.250 1,600 14,800 9.2500 9.230 - 9.230 9.250 9.250 1,600 9.2500 -0.38%
2025-05-20 0 9.265 9.250 9.310 9.255 9.265 1,000 9,263 9.2630 9.265 9.250 9.310 9.255 9.265 1,000 9.2630 1.09%
2025-05-19 0 9.165 - 9.165 9.170 9.190 5,100 46,867 9.1896 9.165 - 9.165 9.170 9.190 5,100 9.1896 -0.92%
2025-05-16 0 9.250 - - 9.150 9.245 5,500 50,765 9.2300 9.250 - - 9.150 9.245 5,500 9.2300 0.54%
2025-05-15 0 9.200 - 9.200 9.205 9.240 25,300 233,305 9.2215 9.200 - 9.200 9.205 9.240 25,300 9.2215 0.33%
2025-05-14 0 9.170 9.160 9.200 9.165 9.180 21,600 198,020 9.1676 9.170 9.160 9.200 9.165 9.180 21,600 9.1676 2.23%
2025-05-13 0 8.970 - 8.980 8.970 8.985 28,700 257,510 8.9725 8.970 - 8.980 8.970 8.985 28,700 8.9725 0.11%
2025-05-12 0 8.960 8.925 9.100 8.825 9.015 9,500 84,750 8.9211 8.960 8.925 9.100 8.825 9.015 9,500 8.9211 3.17%
2025-05-09 0 8.685 - 8.755 8.655 8.685 7,000 60,783 8.6833 8.685 - 8.755 8.655 8.685 7,000 8.6833 0.35%
2025-05-08 0 8.655 8.640 - 8.635 8.655 16,000 138,460 8.6538 8.655 8.640 - 8.635 8.655 16,000 8.6538 1.05%
2025-05-07 0 8.565 8.565 8.580 8.560 8.560 8,500 72,760 8.5600 8.565 8.565 8.580 8.560 8.560 8,500 8.5600 0.29%
2025-05-06 0 8.540 - 8.555 8.535 8.550 13,400 114,499 8.5447 8.540 - 8.555 8.535 8.550 13,400 8.5447 -0.06%
2025-05-02 0 8.545 - - 8.540 8.555 22,900 195,632 8.5429 8.545 - - 8.540 8.555 22,900 8.5429 1.97%
2025-04-30 0 8.380 - 8.440 8.380 8.390 3,800 31,848 8.3811 8.380 - 8.440 8.380 8.390 3,800 8.3811 -0.12%
2025-04-29 0 8.390 8.345 8.440 8.370 8.390 4,830 40,513 8.3878 8.390 8.345 8.440 8.370 8.390 4,830 8.3878 0.54%
2025-04-28 0 8.345 - 8.380 8.300 8.345 181,400 1,507,300 8.3093 8.345 - 8.380 8.300 8.345 181,400 8.3093 0.36%
2025-04-25 0 8.315 7.740 8.400 8.305 8.335 613,100 5,097,975 8.3151 8.315 7.740 8.400 8.305 8.335 613,100 8.3151 3.68%
2025-04-24 0 8.020 - 8.080 8.045 8.085 7,000 56,487 8.0696 8.020 - 8.080 8.045 8.085 7,000 8.0696 -0.19%
2025-04-23 0 8.035 7.735 - 7.975 8.030 3,000 23,991 7.9970 8.035 7.735 - 7.975 8.030 3,000 7.9970 3.88%
2025-04-22 0 7.735 7.715 - 7.700 7.760 11,600 89,479 7.7137 7.735 7.715 - 7.700 7.760 11,600 7.7137 -2.89%
2025-04-17 0 7.965 7.900 - 7.920 7.935 4,400 34,911 7.9343 7.965 7.900 - 7.920 7.935 4,400 7.9343 0.38%
2025-04-16 0 7.935 7.900 - 7.935 7.960 4,400 34,964 7.9464 7.935 7.900 - 7.935 7.960 4,400 7.9464 -2.40%
2025-04-15 0 8.130 8.070 8.200 8.075 8.130 201,000 1,623,143 8.0753 8.130 8.070 8.200 8.075 8.130 201,000 8.0753 -0.73%
2025-04-14 0 8.190 7.900 - 8.145 8.175 28,700 234,198 8.1602 8.190 7.900 - 8.145 8.175 28,700 8.1602 2.63%
2025-04-11 0 7.980 7.900 8.125 7.840 8.030 29,600 236,396 7.9864 7.980 7.900 8.125 7.840 8.030 29,600 7.9864 -1.85%
2025-04-10 0 8.130 8.020 8.225 8.140 8.230 670,300 5,507,805 8.2169 8.130 8.020 8.225 8.140 8.230 670,300 8.2169 9.79%
2025-04-09 0 7.405 7.290 - 7.200 7.400 29,100 211,959 7.2838 7.405 7.290 - 7.200 7.400 29,100 7.2838 -3.27%
2025-04-08 0 7.655 7.620 - 7.580 7.650 631,200 4,809,931 7.6203 7.655 7.620 - 7.580 7.650 631,200 7.6203 7.36%
2025-04-07 0 7.130 7.095 8.175 7.075 8.080 60,000 432,380 7.2063 7.130 7.095 8.175 7.075 8.080 60,000 7.2063 -12.78%
2025-04-03 0 8.175 - 8.170 8.150 8.200 16,500 134,952 8.1789 8.175 - 8.170 8.150 8.200 16,500 8.1789 -2.50%
2025-04-02 0 8.385 - 8.600 8.400 8.405 4,300 36,141 8.4049 8.385 - 8.600 8.400 8.405 4,300 8.4049 1.02%
2025-04-01 0 8.300 - 8.600 - - 0 0 - 8.300 - 8.600 - - 0 - 0.73%
2025-03-31 0 8.240 - 8.250 8.230 8.250 10,900 89,912 8.2488 8.240 - 8.250 8.230 8.250 10,900 8.2488 -3.17%
2025-03-28 0 8.510 - - 8.540 8.555 700 5,979 8.5414 8.510 - - 8.540 8.555 700 8.5414 -1.10%
2025-03-27 0 8.605 - - 8.605 8.620 13,000 111,996 8.6151 8.605 - - 8.605 8.620 13,000 8.6151 -1.94%
2025-03-26 0 8.775 8.700 9.100 8.760 8.775 14,200 124,555 8.7715 8.775 8.700 9.100 8.760 8.775 14,200 8.7715 0.86%
2025-03-25 0 8.700 8.700 - 8.700 8.700 2,500 21,750 8.7000 8.700 8.700 - 8.700 8.700 2,500 8.7000 0.87%
2025-03-24 0 8.625 8.600 - 8.590 8.625 14,900 128,058 8.5945 8.625 8.600 - 8.590 8.625 14,900 8.5945 1.47%
2025-03-21 0 8.500 - 8.520 8.500 8.520 1,060 9,017 8.5066 8.500 - 8.520 8.500 8.520 1,060 8.5066 -0.82%
2025-03-20 0 8.570 8.500 8.570 8.555 8.570 9,600 82,191 8.5616 8.570 8.500 8.570 8.555 8.570 9,600 8.5616 1.84%
2025-03-19 0 8.415 8.390 - 8.440 8.455 12,500 105,575 8.4460 8.415 8.390 - 8.440 8.455 12,500 8.4460 -1.35%
2025-03-18 0 8.530 8.520 - 8.515 8.535 111,000 946,775 8.5295 8.530 8.520 - 8.515 8.535 111,000 8.5295 0.83%
2025-03-17 0 8.460 8.400 8.520 8.460 8.465 3,100 26,235 8.4629 8.460 8.400 8.520 8.460 8.465 3,100 8.4629 0.89%
2025-03-14 0 8.385 - 8.400 8.380 8.390 7,300 61,204 8.3841 8.385 - 8.400 8.380 8.390 7,300 8.3841 -0.06%
2025-03-13 0 8.390 - 8.500 8.390 8.480 13,300 112,181 8.4347 8.390 - 8.500 8.390 8.480 13,300 8.4347 0.00%
2025-03-12 0 8.390 8.370 8.710 8.385 8.395 3,600 30,191 8.3864 8.390 8.370 8.710 8.385 8.395 3,600 8.3864 -0.06%
2025-03-11 0 8.395 8.350 8.605 8.000 8.420 46,500 388,514 8.3551 8.395 8.350 8.605 8.000 8.420 46,500 8.3551 -3.17%
2025-03-10 0 8.670 - 8.700 8.670 8.670 100 867 8.6700 8.670 - 8.700 8.670 8.670 100 8.6700 -0.34%
2025-03-07 0 8.700 - 8.710 8.700 8.860 61,300 534,822 8.7247 8.700 - 8.710 8.700 8.860 61,300 8.7247 -1.97%
2025-03-06 0 8.875 - - 8.880 8.915 7,300 64,869 8.8862 8.875 - - 8.880 8.915 7,300 8.8862 0.23%
2025-03-05 0 8.855 8.850 - 8.855 8.855 100 885 8.8500 8.855 8.850 - 8.855 8.855 100 8.8500 0.00%
2025-03-04 0 8.855 - 8.900 8.840 8.870 3,700 32,780 8.8595 8.855 - 8.900 8.840 8.870 3,700 8.8595 -1.99%
2025-03-03 0 9.035 9.035 - - - 0 0 - 9.035 9.035 - - - 0 - 1.63%
2025-02-28 0 8.890 8.850 10.00 8.880 8.920 220,400 1,959,784 8.8919 8.890 8.850 10.00 8.880 8.920 220,400 8.8919 -3.05%
2025-02-27 0 9.170 9.135 9.560 9.125 9.170 12,000 110,001 9.1668 9.170 9.135 9.560 9.125 9.170 12,000 9.1668 0.00%
2025-02-26 0 9.170 9.170 9.185 9.150 9.185 214,900 1,973,280 9.1823 9.170 9.170 9.185 9.150 9.185 214,900 9.1823 -0.33%
2025-02-25 0 9.200 - 10.00 9.230 9.250 52,600 486,294 9.2451 9.200 - 10.00 9.230 9.250 52,600 9.2451 -1.81%
2025-02-24 0 9.370 - 10.00 9.370 9.395 12,900 121,121 9.3892 9.370 - 10.00 9.370 9.395 12,900 9.3892 -1.88%
2025-02-21 0 9.550 9.500 9.550 9.530 9.555 18,500 176,591 9.5455 9.550 9.500 9.550 9.530 9.555 18,500 9.5455 -0.05%
2025-02-20 0 9.555 9.550 9.595 9.550 9.555 2,200 21,011 9.5505 9.555 9.550 9.595 9.550 9.555 2,200 9.5505 -0.47%
2025-02-19 0 9.600 9.500 9.610 9.605 9.615 2,400 23,071 9.6129 9.600 9.500 9.610 9.605 9.615 2,400 9.6129 -0.16%
2025-02-18 0 9.615 9.615 9.700 9.580 9.610 14,476 139,073 9.6071 9.615 9.615 9.700 9.580 9.610 14,476 9.6071 0.16%
2025-02-17 0 9.600 9.600 9.700 9.585 9.590 11,600 111,236 9.5893 9.600 9.600 9.700 9.585 9.590 11,600 9.5893 0.52%
2025-02-14 0 9.550 9.550 9.560 9.540 9.565 6,900 65,916 9.5530 9.550 9.550 9.560 9.540 9.565 6,900 9.5530 1.17%
2025-02-13 0 9.440 9.390 - 9.395 9.475 38,200 361,070 9.4521 9.440 9.390 - 9.395 9.475 38,200 9.4521 0.48%
2025-02-12 0 9.395 9.400 - 9.390 9.415 13,900 130,670 9.4007 9.395 9.400 - 9.390 9.415 13,900 9.4007 0.00%
2025-02-11 0 9.395 - - 9.395 9.400 2,000 18,793 9.3965 9.395 - - 9.395 9.400 2,000 9.3965 0.32%
2025-02-10 0 9.365 - 9.365 9.355 9.425 5,100 47,767 9.3661 9.365 - 9.365 9.355 9.425 5,100 9.3661 -0.64%
2025-02-07 0 9.425 - 9.450 9.415 9.455 9,100 85,813 9.4300 9.425 - 9.450 9.415 9.455 9,100 9.4300 0.37%
2025-02-06 0 9.390 - 9.420 9.370 9.410 50,900 478,549 9.4017 9.390 - 9.420 9.370 9.410 50,900 9.4017 1.08%
2025-02-05 0 9.290 - 9.290 9.285 9.290 5,200 48,306 9.2896 9.290 - 9.290 9.285 9.290 5,200 9.2896 0.43%
2025-02-04 0 9.250 - - 9.120 9.295 7,100 65,676 9.2501 9.250 - - 9.120 9.295 7,100 9.2501 1.48%
2025-02-03 0 9.115 9.115 9.140 9.070 9.110 15,400 139,733 9.0736 9.115 9.115 9.140 9.070 9.110 15,400 9.0736 -0.71%
2025-01-28 0 9.180 9.170 9.205 9.155 9.190 18,700 171,596 9.1763 9.180 9.170 9.205 9.155 9.190 18,700 9.1763 -0.11%
2025-01-27 0 9.190 - - 9.210 9.295 4,200 38,909 9.2640 9.190 - - 9.210 9.295 4,200 9.2640 -2.96%
2025-01-24 0 9.470 9.465 - 9.465 9.500 1,000 9,491 9.4910 9.470 9.465 - 9.465 9.500 1,000 9.4910 0.11%
2025-01-23 0 9.460 - - 9.455 9.470 105,200 995,815 9.4659 9.460 - - 9.455 9.470 105,200 9.4659 0.53%
2025-01-22 0 9.410 9.410 9.425 9.410 9.410 1,300 12,233 9.4100 9.410 9.410 9.425 9.410 9.410 1,300 9.4100 0.97%
2025-01-21 0 9.320 - - 9.290 9.320 7,900 73,415 9.2930 9.320 - - 9.290 9.320 7,900 9.2930 0.16%
2025-01-20 0 9.305 9.280 - 9.290 9.300 7,600 70,665 9.2980 9.305 9.280 - 9.290 9.300 7,600 9.2980 1.31%
2025-01-17 0 9.185 - - - - 0 0 - 9.185 - - - - 0 - -0.92%
2025-01-16 0 9.270 - - 9.210 9.270 16,500 152,238 9.2265 9.270 - - 9.210 9.270 16,500 9.2265 2.66%
2025-01-15 0 9.030 9.020 - 9.025 9.030 1,800 16,251 9.0283 9.030 9.020 - 9.025 9.030 1,800 9.0283 -0.33%
2025-01-14 0 9.060 9.060 - - - 0 0 - 9.060 9.060 - - - 0 - 0.67%
2025-01-13 0 9.000 8.990 - 8.985 9.025 34,700 311,942 8.9897 9.000 8.990 - 8.985 9.025 34,700 8.9897 -1.75%
2025-01-10 0 9.160 - - 9.140 9.160 7,500 68,689 9.1585 9.160 - - 9.140 9.160 7,500 9.1585 0.22%
2025-01-09 0 9.140 - - 9.140 9.185 500 4,584 9.1680 9.140 - - 9.140 9.185 500 9.1680 -0.54%
2025-01-08 0 9.190 - 9.210 9.190 9.200 5,100 46,914 9.1988 9.190 - 9.210 9.190 9.200 5,100 9.1988 -1.39%
2025-01-07 0 9.320 9.250 9.395 9.320 9.350 7,300 68,112 9.3304 9.320 9.250 9.395 9.320 9.350 7,300 9.3304 0.76%
2025-01-06 0 9.250 9.230 9.880 9.225 9.225 12,300 113,467 9.2250 9.250 9.230 9.880 9.225 9.225 12,300 9.2250 1.43%
2025-01-03 0 9.120 9.120 - 9.110 9.120 1,400 12,758 9.1129 9.120 9.120 - 9.110 9.120 1,400 9.1129 -0.55%
2025-01-02 0 9.170 - - 9.125 9.185 2,400 21,984 9.1600 9.170 - - 9.125 9.185 2,400 9.1600 -0.16%
2024-12-31 0 9.185 - - 9.185 9.205 1,000 9,198 9.1980 9.185 - - 9.185 9.205 1,000 9.1980 -0.81%
2024-12-30 0 9.260 - - 9.255 9.310 1,900 17,675 9.3026 9.260 - - 9.255 9.310 1,900 9.3026 -1.49%
2024-12-27 0 9.400 9.305 9.400 9.350 9.430 8,900 83,647 9.3985 9.400 9.305 9.400 9.350 9.430 8,900 9.3985 1.02%
2024-12-24 0 9.305 9.310 9.500 - - 0 0 - 9.305 9.310 9.500 - - 0 - 0.11%
2024-12-23 0 9.295 9.260 9.300 9.270 9.295 23,300 216,322 9.2842 9.295 9.260 9.300 9.270 9.295 23,300 9.2842 2.09%
2024-12-20 0 9.105 9.105 9.125 9.080 9.100 25,700 233,643 9.0912 9.105 9.105 9.125 9.080 9.100 25,700 9.0912 -1.14%
2024-12-19 0 9.210 9.210 - 9.170 9.540 66,200 608,658 9.1942 9.210 9.210 - 9.170 9.540 66,200 9.1942 -3.56%
2024-12-18 0 9.550 - - 9.530 9.550 2,200 20,985 9.5386 9.550 - - 9.530 9.550 2,200 9.5386 -0.16%
2024-12-17 0 9.565 - - 9.580 9.600 25,900 248,400 9.5907 9.565 - - 9.580 9.600 25,900 9.5907 1.00%
2024-12-16 0 9.470 9.450 - 9.435 9.475 8,600 81,271 9.4501 9.470 9.450 - 9.435 9.475 8,600 9.4501 0.42%
2024-12-13 0 9.430 9.410 9.445 9.435 9.435 800 7,548 9.4350 9.430 9.410 9.445 9.435 9.435 800 9.4350 -0.05%
2024-12-12 0 9.435 9.415 9.445 9.400 9.440 4,200 39,544 9.4152 9.435 9.415 9.445 9.400 9.440 4,200 9.4152 1.78%
2024-12-11 0 9.270 9.270 9.295 9.270 9.270 1,400 12,978 9.2700 9.270 9.270 9.295 9.270 9.270 1,400 9.2700 -0.38%
2024-12-10 0 9.305 9.295 9.310 9.305 9.305 500 4,652 9.3040 9.305 9.295 9.310 9.305 9.305 500 9.3040 -0.96%
2024-12-09 0 9.395 9.375 - 9.250 9.395 65,000 608,865 9.3672 9.395 9.375 - 9.250 9.395 65,000 9.3672 0.97%
2024-12-06 0 9.305 9.305 9.335 9.305 9.305 100 930 9.3000 9.305 9.305 9.335 9.305 9.305 100 9.3000 0.00%
2024-12-05 0 9.305 - 9.320 9.305 9.340 5,000 46,542 9.3084 9.305 - 9.320 9.305 9.340 5,000 9.3084 0.43%
2024-12-04 0 9.265 9.205 9.265 9.225 9.265 7,700 71,250 9.2532 9.265 9.205 9.265 9.225 9.265 7,700 9.2532 0.65%
2024-12-03 0 9.205 9.185 9.205 9.185 9.210 26,400 242,961 9.2031 9.205 9.185 9.205 9.185 9.210 26,400 9.2031 1.43%
2024-12-02 0 9.075 9.075 - 9.040 9.080 22,500 204,051 9.0689 9.075 9.075 - 9.040 9.080 22,500 9.0689 0.39%
2024-11-29 0 9.040 - 9.110 9.040 9.040 300 2,712 9.0400 9.040 - 9.110 9.040 9.040 300 9.0400 -0.11%
2024-11-28 0 9.050 9.005 - - - 0 0 - 9.050 9.005 - - - 0 - -0.28%
2024-11-27 0 9.075 - - 9.075 9.090 7,700 69,907 9.0788 9.075 - - 9.075 9.090 7,700 9.0788 0.28%
2024-11-26 0 9.050 9.030 - 9.035 9.060 29,000 262,517 9.0523 9.050 9.030 - 9.035 9.060 29,000 9.0523 -0.39%
2024-11-25 0 9.085 9.060 9.105 9.060 9.085 3,300 29,929 9.0694 9.085 9.060 9.105 9.060 9.085 3,300 9.0694 0.94%
2024-11-22 0 9.000 8.995 9.035 - - 0 0 - 9.000 8.995 9.035 - - 0 - 0.50%
2024-11-21 0 8.955 - 8.935 8.955 8.955 100 895 8.9500 8.955 - 8.935 8.955 8.955 100 8.9500 -0.56%
2024-11-20 0 9.005 9.005 9.030 8.990 8.995 3,830 34,444 8.9932 9.005 9.005 9.030 8.990 8.995 3,830 8.9932 0.78%
2024-11-19 0 8.935 - 8.955 8.935 8.935 5,300 47,355 8.9349 8.935 - 8.955 8.935 8.935 5,300 8.9349 0.11%
2024-11-18 0 8.925 - 8.955 8.930 8.935 10,200 91,087 8.9301 8.925 - 8.955 8.930 8.935 10,200 8.9301 -1.11%
2024-11-15 0 9.025 - 9.085 9.025 9.060 22,200 200,780 9.0441 9.025 - 9.085 9.025 9.060 22,200 9.0441 -1.15%
2024-11-14 0 9.130 - 9.185 9.130 9.130 1,300 11,869 9.1300 9.130 - 9.185 9.130 9.130 1,300 9.1300 0.05%
2024-11-13 0 9.125 8.670 9.250 9.125 9.155 700 6,393 9.1329 9.125 8.670 9.250 9.125 9.155 700 9.1329 -0.38%
2024-11-12 0 9.160 - 9.200 9.155 9.160 10,570 96,756 9.1538 9.160 - 9.200 9.155 9.160 10,570 9.1538 -0.33%
2024-11-11 0 9.190 9.190 9.230 9.190 9.190 20,100 184,718 9.1900 9.190 9.190 9.230 9.190 9.190 20,100 9.1900 0.05%
2024-11-08 0 9.185 9.185 9.200 9.145 9.185 26,800 246,060 9.1813 9.185 9.185 9.200 9.145 9.185 26,800 9.1813 1.55%
2024-11-07 0 9.045 9.030 9.100 9.020 9.045 52,800 476,992 9.0339 9.045 9.030 9.100 9.020 9.045 52,800 9.0339 1.40%
2024-11-06 0 8.920 8.905 9.110 8.870 8.870 1,900 16,853 8.8700 8.920 8.905 9.110 8.870 8.870 1,900 8.8700 2.71%
2024-11-05 0 8.685 8.665 9.200 8.665 8.685 2,900 25,153 8.6734 8.685 8.665 9.200 8.665 8.685 2,900 8.6734 -0.23%
2024-11-04 0 8.705 8.705 9.200 8.705 8.735 4,700 41,004 8.7243 8.705 8.705 9.200 8.705 8.735 4,700 8.7243 0.40%
2024-11-01 0 8.670 8.660 9.200 8.670 8.670 10,300 89,301 8.6700 8.670 8.660 9.200 8.670 8.670 10,300 8.6700 -1.25%
2024-10-31 0 8.780 - 8.950 - - 30 262 8.7333 8.780 - 8.950 - - 30 8.7333 -1.90%
2024-10-30 0 8.950 - 8.960 8.860 8.975 2,700 24,178 8.9548 8.950 - 8.960 8.860 8.975 2,700 8.9548 1.02%
2024-10-29 0 8.860 - 9.200 8.860 8.860 200 1,772 8.8600 8.860 - 9.200 8.860 8.860 200 8.8600 -0.45%
2024-10-28 0 8.900 - 9.200 8.900 8.900 500 4,450 8.9000 8.900 - 9.200 8.900 8.900 500 8.9000 1.08%
2024-10-25 0 8.805 - 8.825 8.780 8.780 2,000 17,560 8.7800 8.805 - 8.825 8.780 8.780 2,000 8.7800 0.28%
2024-10-24 0 8.780 - 9.200 8.760 8.760 4,000 35,040 8.7600 8.780 - 9.200 8.760 8.760 4,000 8.7600 -0.79%
2024-10-23 0 8.850 8.840 8.900 8.840 8.850 200 1,769 8.8450 8.850 8.840 8.900 8.840 8.850 200 8.8450 0.17%
2024-10-22 0 8.835 - 9.200 8.825 8.835 400 3,533 8.8325 8.835 - 9.200 8.825 8.835 400 8.8325 0.11%
2024-10-21 0 8.825 - 9.000 8.820 8.850 57,600 508,427 8.8269 8.825 - 9.000 8.820 8.850 57,600 8.8269 0.17%
2024-10-18 0 8.810 - 9.000 8.775 8.800 2,500 21,982 8.7928 8.810 - 9.000 8.775 8.800 2,500 8.7928 0.06%
2024-10-17 0 8.805 - 9.000 8.795 8.800 900 7,919 8.7989 8.805 - 9.000 8.795 8.800 900 8.7989 0.23%
2024-10-16 0 8.785 - 9.000 8.760 8.785 4,800 42,088 8.7683 8.785 - 9.000 8.760 8.785 4,800 8.7683 -1.13%
2024-10-15 0 8.885 8.870 8.885 8.885 8.890 4,500 39,999 8.8887 8.885 8.870 8.885 8.885 8.890 4,500 8.8887 0.91%
2024-10-14 0 8.805 - 9.000 8.795 8.795 700 6,156 8.7943 8.805 - 9.000 8.795 8.795 700 8.7943 0.11%
2024-10-10 0 8.795 8.785 8.850 8.750 8.810 17,800 156,660 8.8011 8.795 8.785 8.850 8.750 8.810 17,800 8.8011 0.98%
2024-10-09 0 8.710 - 8.715 8.710 8.740 14,500 126,514 8.7251 8.710 - 8.715 8.710 8.740 14,500 8.7251 1.10%
2024-10-08 0 8.615 - 8.680 8.610 8.610 3,600 30,996 8.6100 8.615 - 8.680 8.610 8.610 3,600 8.6100 -0.75%
2024-10-07 0 8.680 8.615 8.685 8.680 8.750 21,500 186,695 8.6835 8.680 8.615 8.685 8.680 8.750 21,500 8.6835 0.70%
2024-10-04 0 8.620 - 8.650 8.620 8.620 16,000 137,920 8.6200 8.620 - 8.650 8.620 8.620 16,000 8.6200 0.52%
2024-10-03 0 8.575 - 9.515 8.585 8.600 7,000 60,119 8.5884 8.575 - 9.515 8.585 8.600 7,000 8.5884 -0.06%
2024-10-02 0 8.580 - 8.600 8.560 8.615 30,000 257,889 8.5963 8.580 - 8.600 8.560 8.615 30,000 8.5963 -1.44%
2024-09-30 0 8.705 - 8.705 8.675 8.705 25,400 220,760 8.6913 8.705 - 8.705 8.675 8.705 25,400 8.6913 -0.40%
2024-09-27 0 8.740 - 8.770 8.735 8.760 32,100 280,517 8.7388 8.740 - 8.770 8.735 8.760 32,100 8.7388 -0.96%
2024-09-26 0 8.825 - 9.515 8.715 8.815 17,300 151,748 8.7716 8.825 - 9.515 8.715 8.815 17,300 8.7716 1.85%
2024-09-25 0 8.665 - 8.690 8.655 8.675 6,900 59,808 8.6678 8.665 - 8.690 8.655 8.675 6,900 8.6678 -0.12%
2024-09-24 0 8.675 - 8.695 8.660 8.660 400 3,464 8.6600 8.675 - 8.695 8.660 8.660 400 8.6600 0.17%
2024-09-23 0 8.660 - 9.515 8.680 8.680 4,300 37,324 8.6800 8.660 - 9.515 8.680 8.680 4,300 8.6800 0.12%
2024-09-20 0 8.650 8.480 8.670 8.640 8.660 2,400 20,749 8.6454 8.650 8.480 8.670 8.640 8.660 2,400 8.6454 0.70%
2024-09-19 0 8.590 - 9.515 8.495 8.585 1,800 15,350 8.5278 8.590 - 9.515 8.495 8.585 1,800 8.5278 1.12%
2024-09-17 0 8.495 8.480 9.515 8.470 8.470 16,500 139,755 8.4700 8.495 8.480 9.515 8.470 8.470 16,500 8.4700 -0.12%
2024-09-16 0 8.505 - 9.515 - - 0 0 - 8.505 - 9.515 - - 0 - 0.29%
2024-09-13 0 8.480 8.365 9.515 8.475 8.480 700 5,934 8.4771 8.480 8.365 9.515 8.475 8.480 700 8.4771 0.59%
2024-09-12 0 8.430 - 8.435 8.435 8.435 300 2,530 8.4333 8.430 - 8.435 8.435 8.435 300 8.4333 2.80%
2024-09-11 0 8.200 - - 8.170 8.175 4,000 32,681 8.1703 8.200 - - 8.170 8.175 4,000 8.1703 0.80%
2024-09-10 0 8.135 - - 8.130 8.165 2,600 21,159 8.1381 8.135 - - 8.130 8.165 2,600 8.1381 0.12%
2024-09-09 0 8.125 - 9.515 8.075 8.125 500 4,049 8.0980 8.125 - 9.515 8.075 8.125 500 8.0980 -1.81%
2024-09-05 0 8.275 - - - - 0 0 - 8.275 - - - - 0 - 0.42%
2024-09-04 0 8.240 - 9.515 8.230 8.240 10,600 87,340 8.2396 8.240 - 9.515 8.230 8.240 10,600 8.2396 -3.51%
2024-09-03 0 8.540 - 9.515 8.520 8.535 10,500 89,467 8.5207 8.540 - 9.515 8.520 8.535 10,500 8.5207 0.18%
2024-09-02 0 8.525 - 8.600 8.500 8.550 18,300 156,276 8.5397 8.525 - 8.600 8.500 8.550 18,300 8.5397 0.35%
2024-08-30 0 8.495 8.430 9.515 8.490 8.490 100 849 8.4900 8.495 8.430 9.515 8.490 8.490 100 8.4900 0.77%
2024-08-29 0 8.430 - 9.515 8.380 8.440 83,400 701,334 8.4093 8.430 - 9.515 8.380 8.440 83,400 8.4093 -1.58%
2024-08-28 0 8.565 - 9.515 8.530 8.565 5,300 45,234 8.5347 8.565 - 9.515 8.530 8.565 5,300 8.5347 0.35%
2024-08-27 0 8.535 - 8.555 8.525 8.525 200 1,705 8.5250 8.535 - 8.555 8.525 8.525 200 8.5250 -1.04%
2024-08-26 0 8.625 - 9.500 - - 0 0 - 8.625 - 9.500 - - 0 - 0.70%
2024-08-23 0 8.565 - 9.515 8.560 8.560 800 6,848 8.5600 8.565 - 9.515 8.560 8.560 800 8.5600 -1.10%
2024-08-22 0 8.660 - 8.670 8.645 8.665 1,400 12,120 8.6571 8.660 - 8.670 8.645 8.665 1,400 8.6571 0.46%
2024-08-21 0 8.620 - 9.515 8.620 8.620 100 862 8.6200 8.620 - 9.515 8.620 8.620 100 8.6200 -0.35%
2024-08-20 0 8.650 - 8.665 8.635 8.635 400 3,454 8.6350 8.650 - 8.665 8.635 8.635 400 8.6350 1.59%
2024-08-19 0 8.515 8.515 9.515 8.515 8.525 1,200 10,228 8.5233 8.515 8.515 9.515 8.515 8.525 1,200 8.5233 -0.29%
2024-08-16 0 8.540 8.520 9.515 8.520 8.540 9,900 84,450 8.5303 8.540 8.520 9.515 8.520 8.540 9,900 8.5303 2.34%
2024-08-15 0 8.345 - 8.350 8.345 8.350 9,500 79,282 8.3455 8.345 - 8.350 8.345 8.350 9,500 8.3455 0.48%
2024-08-14 0 8.305 - 8.310 8.290 8.310 12,300 102,151 8.3050 8.305 - 8.310 8.290 8.310 12,300 8.3050 1.90%
2024-08-13 0 8.150 - - 8.115 8.125 10,700 86,884 8.1200 8.150 - - 8.115 8.125 10,700 8.1200 0.37%
2024-08-12 0 8.120 - - 8.090 8.130 14,400 117,066 8.1296 8.120 - - 8.090 8.130 14,400 8.1296 0.74%
2024-08-09 0 8.060 - - 8.055 8.080 59,900 482,874 8.0613 8.060 - - 8.055 8.080 59,900 8.0613 3.47%
2024-08-08 0 7.790 - - 7.810 7.830 21,300 166,552 7.8193 7.790 - - 7.810 7.830 21,300 7.8193 -1.95%
2024-08-07 0 7.945 - 7.980 7.940 7.975 10,200 80,993 7.9405 7.945 - 7.980 7.940 7.975 10,200 7.9405 0.13%
2024-08-06 0 7.935 - - 7.925 7.995 133,900 1,065,894 7.9604 7.935 - - 7.925 7.995 133,900 7.9604 2.59%
2024-08-05 0 7.735 7.735 8.100 7.520 8.000 354,300 2,700,411 7.6218 7.735 7.735 8.100 7.520 8.000 354,300 7.6218 -4.98%
2024-08-02 0 8.140 8.000 9.515 8.115 8.170 18,000 146,368 8.1316 8.140 8.000 9.515 8.115 8.170 18,000 8.1316 -4.57%
2024-08-01 0 8.530 8.000 8.530 8.530 8.565 14,000 119,820 8.5586 8.530 8.000 8.530 8.530 8.565 14,000 8.5586 2.03%
2024-07-31 0 8.360 8.000 9.515 - - 0 0 - 8.360 8.000 9.515 - - 0 - 0.00%
2024-07-30 0 8.360 8.000 9.515 - - 0 0 - 8.360 8.000 9.515 - - 0 - 0.00%
2024-07-29 0 8.360 8.000 9.515 8.360 8.375 2,100 17,571 8.3671 8.360 8.000 9.515 8.360 8.375 2,100 8.3671 0.60%
2024-07-26 0 8.310 - 9.515 8.290 8.300 900 7,465 8.2944 8.310 - 9.515 8.290 8.300 900 8.2944 -0.42%
2024-07-25 0 8.345 - 9.515 8.345 8.365 300 2,505 8.3500 8.345 - 9.515 8.345 8.365 300 8.3500 -2.68%
2024-07-24 0 8.575 - 8.580 8.570 8.600 3,700 31,772 8.5870 8.575 - 8.580 8.570 8.600 3,700 8.5870 -0.81%
2024-07-23 0 8.645 - 8.680 8.660 8.670 1,200 10,402 8.6683 8.645 - 8.680 8.660 8.670 1,200 8.6683 0.29%
2024-07-22 0 8.620 8.550 8.630 8.565 8.620 13,900 119,237 8.5782 8.620 8.550 8.630 8.565 8.620 13,900 8.5782 0.00%
2024-07-19 0 8.620 - 8.620 8.660 8.675 290 2,504 8.6345 8.620 - 8.620 8.660 8.675 290 8.6345 -1.32%
2024-07-18 0 8.735 8.700 8.845 8.700 8.745 31,700 276,161 8.7117 8.735 8.700 8.845 8.700 8.745 31,700 8.7117 -1.24%
2024-07-17 0 8.845 - 8.915 8.855 8.925 9,000 80,015 8.8906 8.845 - 8.915 8.855 8.925 9,000 8.8906 -0.95%
2024-07-16 0 8.930 8.900 - 8.930 8.955 4,200 37,551 8.9407 8.930 8.900 - 8.930 8.955 4,200 8.9407 -0.28%
2024-07-15 0 8.955 8.900 8.960 8.935 8.960 2,900 25,921 8.9383 8.955 8.900 8.960 8.935 8.960 2,900 8.9383 1.19%
2024-07-12 0 8.850 - - 8.845 8.875 800 7,091 8.8638 8.850 - - 8.845 8.875 800 8.8638 -2.32%
2024-07-11 0 9.060 - - 9.060 9.070 7,700 69,769 9.0609 9.060 - - 9.060 9.070 7,700 9.0609 0.67%
2024-07-10 0 9.000 - - 9.000 9.000 100 900 9.0000 9.000 - - 9.000 9.000 100 9.0000 0.00%
2024-07-09 0 9.000 8.975 - 9.000 9.000 300 2,700 9.0000 9.000 8.975 - 9.000 9.000 300 9.0000 0.56%
2024-07-08 0 8.950 - - 8.950 8.950 4,500 40,275 8.9500 8.950 - - 8.950 8.950 4,500 8.9500 0.85%
2024-07-05 0 8.875 8.860 - 8.860 8.875 17,200 152,393 8.8601 8.875 8.860 - 8.860 8.875 17,200 8.8601 0.17%
2024-07-04 0 8.860 - - 8.845 8.865 14,100 124,754 8.8478 8.860 - - 8.845 8.865 14,100 8.8478 0.91%
2024-07-03 0 8.780 - 8.800 8.780 8.780 30,100 264,278 8.7800 8.780 - 8.800 8.780 8.780 30,100 8.7800 1.21%
2024-07-02 0 8.675 8.635 8.720 8.635 8.700 1,300 11,286 8.6815 8.675 8.635 8.720 8.635 8.700 1,300 8.6815 -0.52%
2024-06-28 0 8.720 - - 8.720 8.740 2,200 19,210 8.7318 8.720 - - 8.720 8.740 2,200 8.7318 0.75%
2024-06-27 0 8.655 - - 8.630 8.655 600 5,185 8.6417 8.655 - - 8.630 8.655 600 8.6417 -0.40%
2024-06-26 0 8.690 - - 8.600 8.680 1,400 12,130 8.6643 8.690 - - 8.600 8.680 1,400 8.6643 1.58%
2024-06-25 0 8.555 - - 8.555 8.565 3,700 31,677 8.5614 8.555 - - 8.555 8.565 3,700 8.5614 -1.33%
2024-06-24 0 8.670 - - 8.630 8.665 15,800 136,785 8.6573 8.670 - - 8.630 8.665 15,800 8.6573 -0.12%
2024-06-21 0 8.680 - 8.695 8.675 8.695 5,200 45,142 8.6812 8.680 - 8.695 8.675 8.695 5,200 8.6812 -1.53%
2024-06-20 0 8.815 - - 8.805 8.815 2,300 20,271 8.8135 8.815 - - 8.805 8.815 2,300 8.8135 0.69%
2024-06-19 0 8.755 - 8.785 - - 0 0 - 8.755 - 8.785 - - 0 - 0.06%
2024-06-18 0 8.750 8.745 8.775 8.680 8.740 1,100 9,608 8.7345 8.750 8.745 8.775 8.680 8.740 1,100 8.7345 1.10%
2024-06-17 0 8.655 8.620 8.685 8.655 8.655 1,100 9,520 8.6545 8.655 8.620 8.685 8.655 8.655 1,100 8.6545 0.29%
2024-06-14 0 8.630 - 8.665 8.630 8.630 50,300 434,089 8.6300 8.630 - 8.665 8.630 8.630 50,300 8.6300 -0.06%
2024-06-13 0 8.635 - - 8.610 8.635 3,400 29,323 8.6244 8.635 - - 8.610 8.635 3,400 8.6244 2.25%
2024-06-12 0 8.445 - - 8.445 8.465 500 4,224 8.4480 8.445 - - 8.445 8.465 500 8.4480 0.66%
2024-06-11 0 8.390 8.375 8.390 8.390 8.390 1,500 12,585 8.3900 8.390 8.375 8.390 8.390 8.390 1,500 8.3900 0.24%
2024-06-07 0 8.370 8.300 8.420 8.305 8.305 100 830 8.3000 8.370 8.300 8.420 8.305 8.305 100 8.3000 -0.06%
2024-06-06 0 8.375 - 8.435 8.375 8.380 3,700 30,989 8.3754 8.375 - 8.435 8.375 8.380 3,700 8.3754 1.89%
2024-06-05 0 8.220 - - 8.220 8.235 14,200 116,726 8.2201 8.220 - - 8.220 8.235 14,200 8.2201 0.49%
2024-06-04 0 8.180 - - 8.190 8.200 300 2,458 8.1933 8.180 - - 8.190 8.200 300 8.1933 -0.06%
2024-06-03 0 8.185 - - 8.175 8.200 3,200 26,218 8.1931 8.185 - - 8.175 8.200 3,200 8.1931 0.55%
2024-05-31 0 8.140 7.500 8.155 8.140 8.205 700 5,731 8.1871 8.140 7.500 8.155 8.140 8.205 700 8.1871 -0.79%
2024-05-30 0 8.205 7.500 8.300 8.185 8.220 2,700 22,124 8.1941 8.205 7.500 8.300 8.185 8.220 2,700 8.1941 -0.91%
2024-05-29 0 8.280 8.270 - - - 0 0 - 8.280 8.270 - - - 0 - -0.30%
2024-05-28 0 8.305 8.265 8.350 8.280 8.305 21,200 175,566 8.2814 8.305 8.265 8.350 8.280 8.305 21,200 8.2814 0.48%
2024-05-27 0 8.265 8.260 8.330 8.195 8.260 12,000 99,082 8.2568 8.265 8.260 8.330 8.195 8.260 12,000 8.2568 0.85%
2024-05-24 0 8.195 7.500 - 8.195 8.310 11,600 95,523 8.2347 8.195 7.500 - 8.195 8.310 11,600 8.2347 -1.32%
2024-05-23 0 8.305 7.500 8.330 8.280 8.310 5,330 44,264 8.3047 8.305 7.500 8.330 8.280 8.310 5,330 8.3047 0.79%
2024-05-22 0 8.240 7.500 8.250 8.240 8.240 12,200 100,528 8.2400 8.240 7.500 8.250 8.240 8.240 12,200 8.2400 0.43%
2024-05-21 0 8.205 7.500 8.220 8.200 8.200 500 4,100 8.2000 8.205 7.500 8.220 8.200 8.200 500 8.2000 0.49%
2024-05-20 0 8.165 7.500 8.200 8.165 8.165 2,000 16,330 8.1650 8.165 7.500 8.200 8.165 8.165 2,000 8.1650 0.06%
2024-05-17 0 8.160 7.500 8.200 8.155 8.175 12,000 97,884 8.1570 8.160 7.500 8.200 8.155 8.175 12,000 8.1570 -0.61%
2024-05-16 0 8.210 7.500 8.210 8.200 8.210 17,100 140,249 8.2017 8.210 7.500 8.210 8.200 8.210 17,100 8.2017 2.56%
2024-05-14 0 8.005 - - 8.000 8.005 9,600 76,813 8.0014 8.005 - - 8.000 8.005 9,600 8.0014 -0.37%
2024-05-13 0 8.035 - 8.035 8.005 8.035 3,200 25,652 8.0163 8.035 - 8.035 8.005 8.035 3,200 8.0163 0.50%
2024-05-10 0 7.995 - 8.020 7.980 8.005 17,200 137,507 7.9946 7.995 - 8.020 7.980 8.005 17,200 7.9946 0.50%
2024-05-09 0 7.955 - 7.965 7.960 7.960 100 796 7.9600 7.955 - 7.965 7.960 7.960 100 7.9600 -0.25%
2024-05-08 0 7.975 - 7.990 7.970 7.985 6,100 48,665 7.9779 7.975 - 7.990 7.970 7.985 6,100 7.9779 0.19%
2024-05-07 0 7.960 - 7.980 - - 0 0 - 7.960 - 7.980 - - 0 - 0.89%
2024-05-06 0 7.890 7.890 - 7.880 7.890 6,500 51,230 7.8815 7.890 7.890 - 7.880 7.890 6,500 7.8815 1.54%
2024-05-03 0 7.770 - - 7.765 7.765 300 2,329 7.7633 7.770 - - 7.765 7.765 300 7.7633 0.97%
2024-05-02 0 7.695 7.690 - 7.695 7.700 3,130 24,089 7.6962 7.695 7.690 - 7.695 7.700 3,130 7.6962 -1.85%
2024-04-30 0 7.840 - 7.860 7.840 7.860 10,000 78,480 7.8480 7.840 - 7.860 7.840 7.860 10,000 7.8480 -0.06%
2024-04-29 0 7.845 - - - - 0 0 - 7.845 - - - - 0 - 0.71%
2024-04-26 0 7.790 - - 7.790 7.790 1,000 7,790 7.7900 7.790 - - 7.790 7.790 1,000 7.7900 1.83%
2024-04-25 0 7.650 - - 7.640 7.650 500 3,823 7.6460 7.650 - - 7.640 7.650 500 7.6460 -1.61%
2024-04-24 0 7.775 7.775 - 7.775 7.775 1,500 11,662 7.7747 7.775 7.775 - 7.775 7.775 1,500 7.7747 2.10%
2024-04-23 0 7.615 - - 7.600 7.600 3,000 22,800 7.6000 7.615 - - 7.600 7.600 3,000 7.6000 0.59%
2024-04-22 0 7.570 7.520 - 7.560 7.560 1,800 13,608 7.5600 7.570 7.520 - 7.560 7.560 1,800 7.5600 -0.92%
2024-04-19 0 7.640 7.520 - 7.540 7.570 5,500 41,560 7.5564 7.640 7.520 - 7.540 7.570 5,500 7.5564 -1.80%
2024-04-18 0 7.780 - - 7.755 7.755 900 6,979 7.7544 7.780 - - 7.755 7.755 900 7.7544 -0.70%
2024-04-17 0 7.835 - - 7.750 7.750 3,500 27,125 7.7500 7.835 - - 7.750 7.750 3,500 7.7500 -0.06%
2024-04-16 0 7.840 - 7.850 7.835 7.840 500 3,919 7.8380 7.840 - 7.850 7.835 7.840 500 7.8380 -2.12%
2024-04-15 0 8.010 - - 7.995 7.995 1,800 14,391 7.9950 8.010 - - 7.995 7.995 1,800 7.9950 -1.23%
2024-04-12 0 8.110 - 8.110 8.100 8.115 3,200 25,950 8.1094 8.110 - 8.110 8.100 8.115 3,200 8.1094 1.63%
2024-04-11 0 7.980 7.980 8.000 7.970 7.970 600 4,782 7.9700 7.980 7.980 8.000 7.970 7.970 600 7.9700 -0.93%
2024-04-10 0 8.055 - 8.100 8.045 8.045 12,800 102,976 8.0450 8.055 - 8.100 8.045 8.045 12,800 8.0450 0.50%
2024-04-09 0 8.015 - 8.100 8.010 8.025 4,800 38,488 8.0183 8.015 - 8.100 8.010 8.025 4,800 8.0183 -0.12%
2024-04-08 0 8.025 - 8.100 8.015 8.015 10,100 80,951 8.0150 8.025 - 8.100 8.015 8.015 10,100 8.0150 1.13%
2024-04-05 0 7.935 - 8.010 7.915 7.915 700 5,540 7.9143 7.935 - 8.010 7.915 7.915 700 7.9143 -0.94%
2024-04-03 0 8.010 - 8.025 8.005 8.020 11,100 88,870 8.0063 8.010 - 8.025 8.005 8.020 11,100 8.0063 -0.87%
2024-04-02 0 8.080 - 8.090 8.080 8.095 21,700 175,432 8.0844 8.080 - 8.090 8.080 8.095 21,700 8.0844 -0.19%
2024-03-28 0 8.095 - 8.115 8.095 8.095 300 2,428 8.0933 8.095 - 8.115 8.095 8.095 300 8.0933 0.00%
2024-03-27 0 8.095 - 8.115 - - 0 0 - 8.095 - 8.115 - - 0 - -0.25%
2024-03-26 0 8.115 - 8.165 8.105 8.120 2,100 17,040 8.1143 8.115 - 8.165 8.105 8.120 2,100 8.1143 0.06%
2024-03-25 0 8.110 - 8.110 8.110 8.115 2,900 23,520 8.1103 8.110 - 8.110 8.110 8.115 2,900 8.1103 0.06%
2024-03-22 0 8.105 - 8.160 8.100 8.100 1,000 8,100 8.1000 8.105 - 8.160 8.100 8.100 1,000 8.1000 -0.61%
2024-03-21 0 8.155 8.135 8.200 8.130 8.150 5,800 47,178 8.1341 8.155 8.135 8.200 8.130 8.150 5,800 8.1341 2.19%
2024-03-20 0 7.980 7.875 8.000 7.950 7.975 6,700 53,360 7.9642 7.980 7.875 8.000 7.950 7.975 6,700 7.9642 0.38%
2024-03-19 0 7.950 - 7.950 7.940 7.950 2,400 19,071 7.9463 7.950 - 7.950 7.940 7.950 2,400 7.9463 0.19%
2024-03-18 0 7.935 - 7.935 7.930 7.935 800 6,347 7.9338 7.935 - 7.935 7.930 7.935 800 7.9338 -0.44%
2024-03-15 0 7.970 - - - - 0 0 - 7.970 - - - - 0 - -0.87%
2024-03-14 0 8.040 - 8.080 8.030 8.040 7,300 58,686 8.0392 8.040 - 8.080 8.030 8.040 7,300 8.0392 -0.50%
2024-03-13 0 8.080 8.070 8.130 8.005 8.080 7,100 57,328 8.0744 8.080 8.070 8.130 8.005 8.080 7,100 8.0744 0.94%
2024-03-12 0 8.005 - 8.020 7.985 8.010 11,300 90,453 8.0047 8.005 - 8.020 7.985 8.010 11,300 8.0047 0.31%
2024-03-11 0 7.980 7.950 8.090 7.975 7.980 5,100 40,697 7.9798 7.980 7.950 8.090 7.975 7.980 5,100 7.9798 -1.42%
2024-03-08 0 8.095 - 8.130 8.085 8.100 19,500 157,761 8.0903 8.095 - 8.130 8.085 8.100 19,500 8.0903 1.70%
2024-03-07 0 7.960 - 7.975 7.940 7.965 21,300 169,308 7.9487 7.960 - 7.975 7.940 7.965 21,300 7.9487 -0.13%
2024-03-06 0 7.970 - 7.975 7.950 7.970 1,300 10,351 7.9623 7.970 - 7.975 7.950 7.970 1,300 7.9623 -0.99%
2024-03-05 0 8.050 - 8.050 8.050 8.075 312,300 2,519,786 8.0685 8.050 - 8.050 8.050 8.075 312,300 8.0685 -0.98%
2024-03-04 0 8.130 - 8.130 8.120 8.130 6,000 48,767 8.1278 8.130 - 8.130 8.120 8.130 6,000 8.1278 1.50%
2024-03-01 0 8.010 8.010 8.015 7.995 8.010 2,600 20,790 7.9962 8.010 8.010 8.015 7.995 8.010 2,600 7.9962 0.95%
2024-02-29 0 7.935 - 7.940 - - 0 0 - 7.935 - 7.940 - - 0 - -0.31%
2024-02-28 0 7.960 - 7.960 7.960 7.960 18,000 143,280 7.9600 7.960 - 7.960 7.960 7.960 18,000 7.9600 0.32%
2024-02-27 0 7.935 - 7.940 7.930 7.930 10,000 79,300 7.9300 7.935 - 7.940 7.930 7.930 10,000 7.9300 0.00%
2024-02-26 0 7.935 - 7.935 7.935 7.935 5,000 39,675 7.9350 7.935 - 7.935 7.935 7.935 5,000 7.9350 -0.69%
2024-02-23 0 7.990 7.990 7.995 7.965 7.990 57,100 455,106 7.9703 7.990 7.990 7.995 7.965 7.990 57,100 7.9703 1.40%
2024-02-22 0 7.880 7.860 7.880 7.880 7.880 3,200 25,216 7.8800 7.880 7.860 7.880 7.880 7.880 3,200 7.8800 1.55%
2024-02-21 0 7.760 - - 7.755 7.775 7,700 59,725 7.7565 7.760 - - 7.755 7.775 7,700 7.7565 -0.83%
2024-02-20 0 7.825 7.815 - 7.820 7.830 6,800 53,177 7.8201 7.825 7.815 - 7.820 7.830 6,800 7.8201 -0.32%
2024-02-19 0 7.850 7.850 - 7.850 7.875 16,600 130,521 7.8627 7.850 7.850 - 7.850 7.875 16,600 7.8627 -1.13%
2024-02-16 0 7.940 - 7.940 7.900 7.945 32,200 255,778 7.9434 7.940 - 7.940 7.900 7.945 32,200 7.9434 0.32%
2024-02-15 0 7.915 - - 7.885 7.915 3,700 29,223 7.8981 7.915 - - 7.885 7.915 3,700 7.8981 1.02%
2024-02-14 0 7.835 7.810 8.000 7.830 7.835 8,000 62,655 7.8319 7.835 7.810 8.000 7.830 7.835 8,000 7.8319 -0.95%
2024-02-09 0 7.910 7.890 8.000 7.885 7.910 10,000 79,077 7.9077 7.910 7.890 8.000 7.885 7.910 10,000 7.9077 0.25%
2024-02-08 0 7.890 7.890 7.900 7.880 7.890 2,200 17,338 7.8809 7.890 7.890 7.900 7.880 7.890 2,200 7.8809 1.09%
2024-02-07 0 7.805 - 7.810 7.815 7.815 2,600 20,319 7.8150 7.805 - 7.810 7.815 7.815 2,600 7.8150 -0.45%
2024-02-06 0 7.840 7.840 7.900 7.800 7.835 9,900 77,364 7.8145 7.840 7.840 7.900 7.800 7.835 9,900 7.8145 0.58%
2024-02-05 0 7.795 - 7.800 7.795 7.800 3,400 26,505 7.7956 7.795 - 7.800 7.795 7.800 3,400 7.7956 0.32%
2024-02-02 0 7.770 - 7.785 7.770 7.775 30,800 239,367 7.7717 7.770 - 7.785 7.770 7.775 30,800 7.7717 1.70%
2024-02-01 0 7.640 - 7.730 7.620 7.660 9,200 70,276 7.6387 7.640 - 7.730 7.620 7.660 9,200 7.6387 -0.91%
2024-01-31 0 7.710 - 7.710 7.710 7.710 100 771 7.7100 7.710 - 7.710 7.710 7.710 100 7.7100 -1.09%
2024-01-30 0 7.795 7.760 7.800 7.760 7.800 12,700 98,998 7.7951 7.795 7.760 7.800 7.760 7.800 12,700 7.7951 0.45%
2024-01-29 0 7.760 - 7.800 7.700 7.760 6,300 48,588 7.7124 7.760 - 7.800 7.700 7.760 6,300 7.7124 0.65%
2024-01-26 0 7.710 - 7.800 7.705 7.710 200 1,541 7.7050 7.710 - 7.800 7.705 7.710 200 7.7050 -1.15%
2024-01-25 0 7.800 7.750 7.805 7.745 7.800 700 5,427 7.7529 7.800 7.750 7.805 7.745 7.800 700 7.7529 0.65%
2024-01-24 0 7.750 - 7.800 7.730 7.750 17,500 135,412 7.7378 7.750 - 7.800 7.730 7.750 17,500 7.7378 0.78%
2024-01-23 0 7.690 - 7.730 7.685 7.755 60,000 461,580 7.6930 7.690 - 7.730 7.685 7.755 60,000 7.6930 -0.84%
2024-01-22 0 7.755 7.725 - 7.755 7.760 18,000 139,612 7.7562 7.755 7.725 - 7.755 7.760 18,000 7.7562 2.04%
2024-01-19 0 7.600 7.560 - 7.550 7.600 7,500 56,821 7.5761 7.600 7.560 - 7.550 7.600 7,500 7.5761 2.29%
2024-01-18 0 7.430 7.360 7.500 7.415 7.415 4,000 29,660 7.4150 7.430 7.360 7.500 7.415 7.415 4,000 7.4150 0.47%
2024-01-17 0 7.395 7.360 7.480 7.395 7.445 9,000 66,892 7.4324 7.395 7.360 7.480 7.395 7.445 9,000 7.4324 -0.94%
2024-01-16 0 7.465 7.360 7.505 7.470 7.470 6,700 50,049 7.4700 7.465 7.360 7.505 7.470 7.470 6,700 7.4700 -0.13%
2024-01-15 0 7.475 7.360 7.500 7.455 7.495 10,100 75,359 7.4613 7.475 7.360 7.500 7.455 7.495 10,100 7.4613 0.00%
2024-01-12 0 7.475 7.360 7.510 - - 0 0 - 7.475 7.360 7.510 - - 0 - -0.07%
2024-01-11 0 7.480 7.360 7.500 7.470 7.470 100 747 7.4700 7.480 7.360 7.500 7.470 7.470 100 7.4700 1.08%
2024-01-10 0 7.400 7.360 7.410 7.385 7.410 40,400 298,814 7.3964 7.400 7.360 7.410 7.385 7.410 40,400 7.3964 0.54%
2024-01-09 0 7.360 7.360 7.405 7.360 7.410 2,200 16,262 7.3918 7.360 7.360 7.405 7.360 7.410 2,200 7.3918 2.15%
2024-01-08 0 7.205 - 7.550 7.200 7.200 100 720 7.2000 7.205 - 7.550 7.200 7.200 100 7.2000 -0.28%
2024-01-05 0 7.225 - 7.275 7.255 7.255 100 725 7.2500 7.225 - 7.275 7.255 7.255 100 7.2500 -0.69%
2024-01-04 0 7.275 7.275 7.550 7.250 7.255 13,000 94,300 7.2538 7.275 7.275 7.550 7.250 7.255 13,000 7.2538 -0.55%
2024-01-03 0 7.315 - 7.550 7.315 7.320 20,900 152,918 7.3167 7.315 - 7.550 7.315 7.320 20,900 7.3167 -2.40%
2024-01-02 0 7.495 - 7.500 7.495 7.495 6,200 46,469 7.4950 7.495 - 7.500 7.495 7.495 6,200 7.4950 -0.13%
2023-12-29 0 7.505 - 7.525 7.500 7.500 14,800 111,000 7.5000 7.505 - 7.525 7.500 7.500 14,800 7.5000 -0.13%
2023-12-28 0 7.515 - 7.525 7.515 7.515 15,100 113,476 7.5150 7.515 - 7.525 7.515 7.515 15,100 7.5150 0.20%
2023-12-27 0 7.500 - 7.500 7.425 7.500 7,800 58,371 7.4835 7.500 - 7.500 7.425 7.500 7,800 7.4835 1.28%
2023-12-22 0 7.405 - 7.415 7.400 7.415 12,100 89,621 7.4067 7.405 - 7.415 7.400 7.415 12,100 7.4067 -0.07%
2023-12-21 0 7.410 - 7.410 7.350 7.410 63,200 464,834 7.3550 7.410 - 7.410 7.350 7.410 63,200 7.3550 -0.40%
2023-12-20 0 7.440 - 7.500 7.440 7.440 3,000 22,320 7.4400 7.440 - 7.500 7.440 7.440 3,000 7.4400 0.54%
2023-12-19 0 7.400 - 7.430 7.395 7.400 3,200 23,679 7.3997 7.400 - 7.430 7.395 7.400 3,200 7.3997 0.75%
2023-12-18 0 7.345 - 7.400 7.345 7.385 8,100 59,658 7.3652 7.345 - 7.400 7.345 7.385 8,100 7.3652 0.27%
2023-12-15 0 7.325 - 7.330 7.305 7.320 11,300 82,698 7.3184 7.325 - 7.330 7.305 7.320 11,300 7.3184 0.07%
2023-12-14 0 7.320 7.320 7.360 7.310 7.330 8,700 63,691 7.3208 7.320 7.320 7.360 7.310 7.330 8,700 7.3208 0.97%
2023-12-13 0 7.250 7.260 7.275 7.190 7.250 10,600 76,675 7.2335 7.250 7.260 7.275 7.190 7.250 10,600 7.2335 1.26%
2023-12-12 0 7.160 - 7.190 7.130 7.155 10,800 77,219 7.1499 7.160 - 7.190 7.130 7.155 10,800 7.1499 0.99%
2023-12-11 0 7.090 - 7.110 7.090 7.090 630 4,464 7.0857 7.090 - 7.110 7.090 7.090 630 7.0857 1.29%
2023-12-08 0 7.000 - 7.090 7.000 7.010 2,000 14,010 7.0050 7.000 - 7.090 7.000 7.010 2,000 7.0050 0.79%
2023-12-07 0 6.945 - 7.000 - - 0 0 - 6.945 - 7.000 - - 0 - -0.71%
2023-12-06 0 6.995 - 7.090 6.940 6.995 14,000 97,911 6.9936 6.995 - 7.090 6.940 6.995 14,000 6.9936 0.79%
2023-12-05 0 6.940 - 6.990 - - 0 0 - 6.940 - 6.990 - - 0 - -0.72%
2023-12-04 0 6.990 - 7.000 6.985 7.000 5,100 35,677 6.9955 6.990 - 7.000 6.985 7.000 5,100 6.9955 0.07%
2023-12-01 0 6.985 - 7.090 6.985 6.985 3,000 20,955 6.9850 6.985 - 7.090 6.985 6.985 3,000 6.9850 -1.13%
2023-11-30 0 7.065 - 7.090 7.060 7.060 1,600 11,296 7.0600 7.065 - 7.090 7.060 7.060 1,600 7.0600 0.21%
2023-11-29 0 7.050 7.050 7.090 7.025 7.050 1,800 12,665 7.0361 7.050 7.050 7.090 7.025 7.050 1,800 7.0361 0.86%
2023-11-28 0 6.990 - 7.090 6.985 7.010 1,700 11,892 6.9953 6.990 - 7.090 6.985 7.010 1,700 6.9953 -0.29%
2023-11-27 0 7.010 - 7.060 7.010 7.010 100 701 7.0100 7.010 - 7.060 7.010 7.010 100 7.0100 -0.71%
2023-11-24 0 7.060 - 7.090 7.045 7.085 20,100 141,797 7.0546 7.060 - 7.090 7.045 7.085 20,100 7.0546 0.07%
2023-11-23 0 7.055 - 7.070 7.040 7.040 8,000 56,320 7.0400 7.055 - 7.070 7.040 7.040 8,000 7.0400 0.43%
2023-11-22 0 7.025 - 7.070 - - 0 0 - 7.025 - 7.070 - - 0 - -0.57%
2023-11-21 0 7.065 - 7.090 7.065 7.080 4,800 33,954 7.0738 7.065 - 7.090 7.065 7.080 4,800 7.0738 1.36%
2023-11-20 0 6.970 6.950 7.010 - - 0 0 - 6.970 6.950 7.010 - - 0 - 0.00%
2023-11-17 0 6.970 6.970 7.025 6.950 6.965 5,000 34,802 6.9604 6.970 6.970 7.025 6.950 6.965 5,000 6.9604 -0.07%
2023-11-16 0 6.975 - 7.025 6.965 6.965 5,100 35,521 6.9649 6.975 - 7.025 6.965 6.965 5,100 6.9649 -0.43%
2023-11-15 0 7.005 - 7.020 6.990 7.005 111,700 781,405 6.9956 7.005 - 7.020 6.990 7.005 111,700 6.9956 2.49%
2023-11-14 0 6.835 - - - - 0 0 - 6.835 - - - - 0 - 0.22%
2023-11-13 0 6.820 - 6.910 6.780 6.805 202,000 1,374,560 6.8048 6.820 - 6.910 6.780 6.805 202,000 6.8048 1.64%
2023-11-10 0 6.710 - 6.780 - - 0 0 - 6.710 - 6.780 - - 0 - -0.45%
2023-11-09 0 6.740 - 6.780 6.735 6.735 3,000 20,205 6.7350 6.740 - 6.780 6.735 6.735 3,000 6.7350 0.52%
2023-11-08 0 6.705 - 6.780 - - 0 0 - 6.705 - 6.780 - - 0 - 0.75%
2023-11-07 0 6.655 - 6.780 - - 0 0 - 6.655 - 6.780 - - 0 - 0.00%
2023-11-06 0 6.655 - 6.690 6.650 6.650 5,000 33,250 6.6500 6.655 - 6.690 6.650 6.650 5,000 6.6500 1.99%
2023-11-03 0 6.525 - - 6.520 6.525 12,700 82,850 6.5236 6.525 - - 6.520 6.525 12,700 6.5236 1.56%
2023-11-02 0 6.425 - - 6.250 6.250 200 1,250 6.2500 6.425 - - 6.250 6.250 200 6.2500 2.80%
2023-11-01 0 6.250 6.200 - 6.250 6.250 300 1,875 6.2500 6.250 6.200 - 6.250 6.250 300 6.2500 0.97%
2023-10-31 0 6.190 6.190 6.205 - - 300 1,861 6.2033 6.190 6.190 6.205 - - 300 6.2033 0.00%
2023-10-30 0 6.190 6.000 - - - 0 0 - 6.190 6.000 - - - 0 - 0.32%
2023-10-27 0 6.170 6.000 6.170 - - 0 0 - 6.170 6.000 6.170 - - 0 - 0.00%
2023-10-26 0 6.170 - - 6.170 6.170 200 1,234 6.1700 6.170 - - 6.170 6.170 200 6.1700 -3.97%
2023-10-25 0 6.425 - 6.425 6.435 6.435 100 643 6.4300 6.425 - 6.425 6.435 6.435 100 6.4300 0.23%
2023-10-24 0 6.410 - 6.410 - - 0 0 - 6.410 - 6.410 - - 0 - -0.31%
2023-10-20 0 6.430 - - - - 0 0 - 6.430 - - - - 0 - -0.54%
2023-10-19 0 6.465 - - 6.480 6.480 20,000 129,600 6.4800 6.465 - - 6.480 6.480 20,000 6.4800 -1.75%
2023-10-18 0 6.580 - 6.600 - - 0 0 - 6.580 - 6.600 - - 0 - -0.08%
2023-10-17 0 6.585 6.500 - 6.575 6.575 1,100 7,232 6.5745 6.585 6.500 - 6.575 6.575 1,100 6.5745 1.31%
2023-10-16 0 6.500 - 6.680 6.500 6.500 11,000 71,500 6.5000 6.500 - 6.680 6.500 6.500 11,000 6.5000 -2.69%
2023-10-13 0 6.680 - 6.690 - - 0 0 - 6.680 - 6.690 - - 0 - -0.15%
2023-10-12 0 6.690 - 6.735 6.690 6.690 1,000 6,690 6.6900 6.690 - 6.735 6.690 6.690 1,000 6.6900 1.36%
2023-10-11 0 6.600 - - 6.595 6.595 1,000 6,595 6.5950 6.600 - - 6.595 6.595 1,000 6.5950 0.84%
2023-10-10 0 6.545 - - 6.530 6.545 23,300 152,195 6.5320 6.545 - - 6.530 6.545 23,300 6.5320 1.24%
2023-10-09 0 6.465 - - - - 0 0 - 6.465 - - - - 0 - 1.09%
2023-10-06 0 6.395 - - 6.380 6.380 11,200 71,456 6.3800 6.395 - - 6.380 6.380 11,200 6.3800 0.71%
2023-10-05 0 6.350 6.110 - - - 0 0 - 6.350 6.110 - - - 0 - 1.20%
2023-10-04 0 6.275 - 6.275 - - 0 0 - 6.275 - 6.275 - - 0 - -2.41%
2023-10-03 0 6.430 - - 6.415 6.430 24,200 155,481 6.4248 6.430 - - 6.415 6.430 24,200 6.4248 0.63%
2023-09-29 0 6.390 - - - - 0 0 - 6.390 - - - - 0 - 1.83%
2023-09-28 0 6.275 6.080 - 6.275 6.275 500 3,137 6.2740 6.275 6.080 - 6.275 6.275 500 6.2740 -0.24%
2023-09-27 0 6.290 6.080 - - - 0 0 - 6.290 6.080 - - - 0 - 0.00%
2023-09-26 0 6.290 6.080 6.290 - - 0 0 - 6.290 6.080 6.290 - - 0 - -0.08%
2023-09-25 0 6.295 - - 6.275 6.295 5,500 34,612 6.2931 6.295 - - 6.275 6.295 5,500 6.2931 -0.32%
2023-09-22 0 6.315 - - 6.315 6.315 200 1,263 6.3150 6.315 - - 6.315 6.315 200 6.3150 -1.56%
2023-09-21 0 6.415 - 6.440 - - 0 0 - 6.415 - 6.440 - - 0 - -1.46%
2023-09-20 0 6.510 - 6.550 6.505 6.505 700 4,553 6.5043 6.510 - 6.550 6.505 6.505 700 6.5043 -0.46%
2023-09-19 0 6.540 - - 6.525 6.525 10,000 65,250 6.5250 6.540 - - 6.525 6.525 10,000 6.5250 -1.21%
2023-09-18 0 6.620 - - - - 0 0 - 6.620 - - - - 0 - -1.12%
2023-09-15 0 6.695 - - 6.695 6.695 400 2,678 6.6950 6.695 - - 6.695 6.695 400 6.6950 0.15%
2023-09-14 0 6.685 6.650 6.685 - - 0 0 - 6.685 6.650 6.685 - - 0 - 0.00%
2023-09-13 0 6.685 - 6.685 - - 0 0 - 6.685 - 6.685 - - 0 - -0.07%
2023-09-12 0 6.690 - - 6.690 6.690 4,000 26,760 6.6900 6.690 - - 6.690 6.690 4,000 6.6900 -0.37%
2023-09-11 0 6.715 - - 6.675 6.680 12,700 84,799 6.6771 6.715 - - 6.675 6.680 12,700 6.6771 -0.07%
2023-09-07 0 6.720 - 6.805 6.720 6.720 9,900 66,528 6.7200 6.720 - 6.805 6.720 6.720 9,900 6.7200 -1.61%
2023-09-06 0 6.830 6.500 6.830 - - 0 0 - 6.830 6.500 6.830 - - 0 - -0.07%
2023-09-05 0 6.835 - - - - 0 0 - 6.835 - - - - 0 - -0.07%
2023-09-04 0 6.840 - 6.860 6.805 6.840 10,700 72,930 6.8159 6.840 - 6.860 6.805 6.840 10,700 6.8159 1.03%
2023-08-31 0 6.770 - 6.770 - - 0 0 - 6.770 - 6.770 - - 0 - 0.00%
2023-08-30 0 6.770 6.750 6.790 6.775 6.790 12,930 87,605 6.7753 6.770 6.750 6.790 6.775 6.790 12,930 6.7753 2.73%
2023-08-29 0 6.590 6.580 - 6.590 6.590 1,500 9,885 6.5900 6.590 6.580 - 6.590 6.590 1,500 6.5900 1.00%
2023-08-28 0 6.525 - - - - 0 0 - 6.525 - - - - 0 - 0.00%
2023-08-25 0 6.525 - - 6.525 6.525 100 652 6.5200 6.525 - - 6.525 6.525 100 6.5200 -3.90%
2023-08-24 0 6.790 6.790 6.800 6.790 6.835 5,800 39,421 6.7967 6.790 6.790 6.800 6.790 6.835 5,800 6.7967 3.59%
2023-08-23 0 6.555 - - 6.530 6.555 3,100 20,298 6.5477 6.555 - - 6.530 6.555 3,100 6.5477 0.15%
2023-08-22 0 6.545 - 6.560 6.510 6.510 6,000 39,060 6.5100 6.545 - 6.560 6.510 6.510 6,000 6.5100 2.19%
2023-08-21 0 6.405 - 6.425 6.380 6.380 400 2,552 6.3800 6.405 - 6.425 6.380 6.380 400 6.3800 -0.31%
2023-08-18 0 6.425 - 6.435 6.470 6.470 7,900 51,113 6.4700 6.425 - 6.435 6.470 6.470 7,900 6.4700 -0.70%
2023-08-17 0 6.470 6.470 6.490 6.470 6.490 6,800 44,058 6.4791 6.470 6.470 6.490 6.470 6.490 6,800 6.4791 -2.56%
2023-08-16 0 6.640 6.470 6.640 - - 0 0 - 6.640 6.470 6.640 - - 0 - -0.38%
2023-08-15 0 6.665 6.555 - - - 0 0 - 6.665 6.555 - - - 0 - 0.76%
2023-08-14 0 6.615 6.500 - 6.555 6.565 1,500 9,835 6.5567 6.615 6.500 - 6.555 6.565 1,500 6.5567 -1.19%
2023-08-11 0 6.695 6.670 - 6.695 6.695 400 2,678 6.6950 6.695 6.670 - 6.695 6.695 400 6.6950 -0.07%
2023-08-10 0 6.700 6.660 - 6.660 6.670 9,400 62,683 6.6684 6.700 6.660 - 6.660 6.670 9,400 6.6684 -2.90%
2023-08-09 0 6.900 6.750 6.900 - - 0 0 - 6.900 6.750 6.900 - - 0 - 0.00%
2023-08-08 0 6.900 6.850 6.900 6.900 6.900 200 1,380 6.9000 6.900 6.850 6.900 6.900 6.900 200 6.9000 -0.58%
2023-08-07 0 6.940 6.470 - 6.925 6.925 200 1,385 6.9250 6.940 6.470 - 6.925 6.925 200 6.9250 0.43%
2023-08-04 0 6.910 6.910 - 6.905 6.910 4,200 29,006 6.9062 6.910 6.910 - 6.905 6.910 4,200 6.9062 0.88%
2023-08-03 0 6.850 - 6.900 6.850 6.865 8,200 56,290 6.8646 6.850 - 6.900 6.850 6.865 8,200 6.8646 -2.21%
2023-08-02 0 7.005 6.220 - 7.005 7.005 3,000 21,015 7.0050 7.005 6.220 - 7.005 7.005 3,000 7.0050 -0.57%
2023-08-01 0 7.045 6.220 7.055 7.045 7.135 23,500 166,786 7.0973 7.045 6.220 7.055 7.045 7.135 23,500 7.0973 0.50%
2023-07-31 0 7.010 6.220 7.050 6.945 7.010 15,200 106,393 6.9995 7.010 6.220 7.050 6.945 7.010 15,200 6.9995 0.94%
2023-07-28 0 6.945 6.220 6.990 6.925 6.950 9,400 65,287 6.9454 6.945 6.220 6.990 6.925 6.950 9,400 6.9454 -0.64%
2023-07-27 0 6.990 6.990 7.000 6.950 6.950 1,600 11,120 6.9500 6.990 6.990 7.000 6.950 6.950 1,600 6.9500 0.29%
2023-07-26 0 6.970 6.220 6.970 6.910 6.980 4,500 31,200 6.9333 6.970 6.220 6.970 6.910 6.980 4,500 6.9333 1.38%
2023-07-25 0 6.875 6.220 6.910 6.855 6.870 1,100 7,542 6.8564 6.875 6.220 6.910 6.855 6.870 1,100 6.8564 0.36%
2023-07-24 0 6.850 6.840 6.995 6.840 6.895 24,100 165,889 6.8834 6.850 6.840 6.995 6.840 6.895 24,100 6.8834 -0.65%
2023-07-21 0 6.895 6.220 6.930 6.880 6.935 5,900 40,636 6.8875 6.895 6.220 6.930 6.880 6.935 5,900 6.8875 -2.61%
2023-07-20 0 7.080 7.080 7.125 - - 0 0 - 7.080 7.080 7.125 - - 0 - 0.00%
2023-07-19 0 7.080 7.080 7.125 7.065 7.065 1,000 7,065 7.0650 7.080 7.080 7.125 7.065 7.065 1,000 7.0650 0.35%
2023-07-18 0 7.055 7.025 7.055 - - 0 0 - 7.055 7.025 7.055 - - 0 - 0.00%
2023-07-14 0 7.055 7.045 7.150 7.025 7.055 2,000 14,096 7.0480 7.055 7.045 7.150 7.025 7.055 2,000 7.0480 1.88%
2023-07-13 0 6.925 6.920 7.000 6.900 6.925 39,200 271,207 6.9185 6.925 6.920 7.000 6.900 6.925 39,200 6.9185 1.54%
2023-07-12 0 6.820 5.860 6.900 6.805 6.810 7,000 47,645 6.8064 6.820 5.860 6.900 6.805 6.810 7,000 6.8064 0.96%
2023-07-11 0 6.755 6.755 6.800 6.740 6.755 5,200 35,066 6.7435 6.755 6.755 6.800 6.740 6.755 5,200 6.7435 1.12%
2023-07-10 0 6.680 5.860 6.680 6.680 6.680 200 1,336 6.6800 6.680 5.860 6.680 6.680 6.680 200 6.6800 0.23%
2023-07-07 0 6.665 6.650 6.700 6.660 6.670 10,900 72,656 6.6657 6.665 6.650 6.700 6.660 6.670 10,900 6.6657 -1.33%
2023-07-06 0 6.755 5.860 6.765 - - 0 0 - 6.755 5.860 6.765 - - 0 - -0.37%
2023-07-05 0 6.780 5.860 6.820 - - 0 0 - 6.780 5.860 6.820 - - 0 - 0.00%
2023-07-04 0 6.780 6.780 6.820 6.775 6.775 300 2,032 6.7733 6.780 6.780 6.820 6.775 6.775 300 6.7733 0.30%
2023-07-03 0 6.760 6.700 6.800 6.755 6.755 25,900 174,954 6.7550 6.760 6.700 6.800 6.755 6.755 25,900 6.7550 0.60%
2023-06-30 0 6.720 5.860 6.720 - - 0 0 - 6.720 5.860 6.720 - - 0 - 0.00%
2023-06-29 0 6.720 5.860 6.800 6.720 6.730 2,800 18,822 6.7221 6.720 5.860 6.800 6.720 6.730 2,800 6.7221 0.83%
2023-06-28 0 6.665 5.860 - 6.665 6.665 300 1,999 6.6633 6.665 5.860 - 6.665 6.665 300 6.6633 0.68%
2023-06-27 0 6.620 5.860 6.665 - - 0 0 - 6.620 5.860 6.665 - - 0 - 0.00%
2023-06-26 0 6.620 5.860 6.665 6.620 6.620 1,000 6,620 6.6200 6.620 5.860 6.665 6.620 6.620 1,000 6.6200 -0.90%
2023-06-23 0 6.680 5.860 6.680 6.680 6.680 100 668 6.6800 6.680 5.860 6.680 6.680 6.680 100 6.6800 -0.89%
2023-06-21 0 6.740 5.860 6.740 6.750 6.750 2,800 18,900 6.7500 6.740 5.860 6.740 6.750 6.750 2,800 6.7500 -0.59%
2023-06-20 0 6.780 5.860 6.895 6.775 6.775 10,200 69,105 6.7750 6.780 5.860 6.895 6.775 6.775 10,200 6.7750 -0.22%
2023-06-19 0 6.795 - 6.850 6.790 6.795 83,000 563,735 6.7920 6.795 - 6.850 6.790 6.795 83,000 6.7920 -0.88%
2023-06-16 0 6.855 6.835 6.895 6.830 6.855 2,400 16,412 6.8383 6.855 6.835 6.895 6.830 6.855 2,400 6.8383 0.44%
2023-06-15 0 6.825 5.860 6.825 6.770 6.845 1,100 7,501 6.8191 6.825 5.860 6.825 6.770 6.845 1,100 6.8191 1.41%
2023-06-14 0 6.730 6.730 6.800 6.715 6.720 5,500 36,935 6.7155 6.730 6.730 6.800 6.715 6.720 5,500 6.7155 -0.30%
2023-06-13 0 6.750 5.860 6.810 6.690 6.750 16,100 108,340 6.7292 6.750 5.860 6.810 6.690 6.750 16,100 6.7292 2.74%
2023-06-12 0 6.570 5.860 6.610 - - 0 0 - 6.570 5.860 6.610 - - 0 - 1.39%
2023-06-09 0 6.480 6.480 - 6.470 6.475 1,600 10,352 6.4700 6.480 6.480 - 6.470 6.475 1,600 6.4700 1.09%
2023-06-08 0 6.410 5.860 6.600 6.390 6.600 14,800 94,729 6.4006 6.410 5.860 6.600 6.390 6.600 14,800 6.4006 -3.03%
2023-06-07 0 6.610 6.525 6.610 - - 0 0 - 6.610 6.525 6.610 - - 0 - -0.23%
2023-06-06 0 6.625 6.525 6.630 6.620 6.625 13,000 86,120 6.6246 6.625 6.525 6.630 6.620 6.625 13,000 6.6246 1.53%
2023-06-05 0 6.525 5.860 - 6.520 6.550 2,800 18,271 6.5254 6.525 5.860 - 6.520 6.550 2,800 6.5254 -0.46%
2023-06-02 0 6.555 5.860 6.600 6.525 6.600 11,100 72,673 6.5471 6.555 5.860 6.600 6.525 6.600 11,100 6.5471 1.16%
2023-06-01 0 6.480 5.860 6.480 6.480 6.480 4,000 25,920 6.4800 6.480 5.860 6.480 6.480 6.480 4,000 6.4800 0.00%
2023-05-31 0 6.480 5.860 6.500 6.480 6.520 51,600 334,376 6.4802 6.480 5.860 6.500 6.480 6.520 51,600 6.4802 -0.69%
2023-05-30 0 6.525 5.860 6.540 6.500 6.525 10,300 67,105 6.5150 6.525 5.860 6.540 6.500 6.525 10,300 6.5150 -0.53%
2023-05-29 0 6.560 6.520 6.565 6.250 6.560 46,000 298,553 6.4903 6.560 6.520 6.565 6.250 6.560 46,000 6.4903 4.96%
2023-05-25 0 6.250 5.860 6.280 6.210 6.250 57,700 359,340 6.2277 6.250 5.860 6.280 6.210 6.250 57,700 6.2277 1.13%
2023-05-24 0 6.180 5.860 6.200 - - 0 0 - 6.180 5.860 6.200 - - 0 - -0.56%
2023-05-23 0 6.215 5.860 6.250 6.150 6.230 23,200 144,203 6.2156 6.215 5.860 6.250 6.150 6.230 23,200 6.2156 0.57%
2023-05-22 0 6.180 5.860 6.205 6.180 6.180 10,000 61,800 6.1800 6.180 5.860 6.205 6.180 6.180 10,000 6.1800 -0.40%
2023-05-19 0 6.205 5.860 6.225 6.200 6.225 12,800 79,661 6.2235 6.205 5.860 6.225 6.200 6.225 12,800 6.2235 1.72%
2023-05-18 0 6.100 5.860 6.135 6.095 6.100 12,100 73,760 6.0959 6.100 5.860 6.135 6.095 6.100 12,100 6.0959 1.84%
2023-05-17 0 5.990 5.860 6.000 5.990 5.995 4,200 25,159 5.9902 5.990 5.860 6.000 5.990 5.995 4,200 5.9902 -0.42%
2023-05-16 0 6.015 5.860 6.050 6.000 6.010 19,800 118,885 6.0043 6.015 5.860 6.050 6.000 6.010 19,800 6.0043 0.84%
2023-05-15 0 5.965 5.860 5.965 - - 0 0 - 5.965 5.860 5.965 - - 0 - -0.58%
2023-05-12 0 6.000 5.130 6.000 5.955 6.000 11,200 66,862 5.9698 6.000 5.130 6.000 5.955 6.000 11,200 5.9698 0.76%
2023-05-11 0 5.955 5.130 6.000 5.950 5.955 13,800 82,129 5.9514 5.955 5.130 6.000 5.950 5.955 13,800 5.9514 0.93%
2023-05-10 0 5.900 5.130 5.900 - - 0 0 - 5.900 5.130 5.900 - - 0 - -0.17%
2023-05-09 0 5.910 5.130 - 5.905 5.910 4,500 26,575 5.9056 5.910 5.130 - 5.905 5.910 4,500 5.9056 0.85%
2023-05-08 0 5.860 5.750 - 5.860 5.860 100 586 5.8600 5.860 5.750 - 5.860 5.860 100 5.8600 1.56%
2023-05-05 0 5.770 5.130 - 5.770 5.770 2,900 16,733 5.7700 5.770 5.130 - 5.770 5.770 2,900 5.7700 0.00%
2023-05-04 0 5.770 5.130 - 5.755 5.770 400 2,304 5.7600 5.770 5.130 - 5.755 5.770 400 5.7600 -1.37%
2023-05-03 0 5.850 5.780 - - - 0 0 - 5.850 5.780 - - - 0 - -1.18%
2023-05-02 0 5.920 5.780 5.920 - - 0 0 - 5.920 5.780 5.920 - - 0 - -0.08%
2023-04-28 0 5.925 5.920 5.925 5.925 5.925 2,000 11,850 5.9250 5.925 5.920 5.925 5.925 5.925 2,000 5.9250 1.20%
2023-04-27 0 5.855 5.780 - 5.830 5.845 4,200 24,489 5.8307 5.855 5.780 - 5.830 5.845 4,200 5.8307 0.77%
2023-04-26 0 5.810 5.780 - - - 0 0 - 5.810 5.780 - - - 0 - -0.77%
2023-04-25 0 5.855 5.130 5.865 - - 0 0 - 5.855 5.130 5.865 - - 0 - -0.76%
2023-04-24 0 5.900 5.130 - - - 0 0 - 5.900 5.130 - - - 0 - -0.67%
2023-04-21 0 5.940 5.130 - - - 0 0 - 5.940 5.130 - - - 0 - -0.17%
2023-04-20 0 5.950 5.130 - 5.940 5.990 4,100 24,392 5.9493 5.950 5.130 - 5.940 5.990 4,100 5.9493 -0.67%
2023-04-19 0 5.990 5.130 5.990 - - 0 0 - 5.990 5.130 5.990 - - 0 - 0.00%
2023-04-18 0 5.990 5.130 6.025 5.990 6.030 650 3,899 5.9985 5.990 5.130 6.025 5.990 6.030 650 5.9985 -0.50%
2023-04-17 0 6.020 6.000 6.080 5.995 6.000 3,300 19,791 5.9973 6.020 6.000 6.080 5.995 6.000 3,300 5.9973 0.17%
2023-04-14 0 6.010 5.130 - 6.000 6.010 7,900 47,405 6.0006 6.010 5.130 - 6.000 6.010 7,900 6.0006 1.18%
2023-04-13 0 5.940 5.130 5.960 5.925 5.940 2,400 14,226 5.9275 5.940 5.130 5.960 5.925 5.940 2,400 5.9275 -0.67%
2023-04-12 0 5.980 - 6.000 5.980 5.980 2,600 15,548 5.9800 5.980 - 6.000 5.980 5.980 2,600 5.9800 -0.99%
2023-04-11 0 6.040 5.130 6.100 6.020 6.040 1,500 9,039 6.0260 6.040 5.130 6.100 6.020 6.040 1,500 6.0260 0.67%
2023-04-06 0 6.000 - 6.000 - - 0 0 - 6.000 - 6.000 - - 0 - -1.32%
2023-04-04 0 6.080 - 6.075 6.080 6.080 1,200 7,296 6.0800 6.080 - 6.075 6.080 6.080 1,200 6.0800 0.33%
2023-04-03 0 6.060 5.130 6.100 6.060 6.060 100 606 6.0600 6.060 5.130 6.100 6.060 6.060 100 6.0600 0.83%
2023-03-31 0 6.010 5.130 6.030 6.010 6.030 20,600 124,018 6.0203 6.010 5.130 6.030 6.010 6.030 20,600 6.0203 0.92%
2023-03-30 0 5.955 5.130 6.030 5.920 5.955 12,900 76,762 5.9505 5.955 5.130 6.030 5.920 5.955 12,900 5.9505 1.02%
2023-03-29 0 5.895 5.130 - 5.895 5.895 1,200 7,074 5.8950 5.895 5.130 - 5.895 5.895 1,200 5.8950 0.00%
2023-03-28 0 5.895 5.130 5.915 - - 0 0 - 5.895 5.130 5.915 - - 0 - -0.76%
2023-03-27 0 5.940 5.130 - 5.940 5.940 500 2,970 5.9400 5.940 5.130 - 5.940 5.940 500 5.9400 -0.17%
2023-03-24 0 5.950 5.885 6.000 - - 0 0 - 5.950 5.885 6.000 - - 0 - 1.10%
2023-03-23 0 5.885 5.130 6.000 5.855 5.885 7,700 45,272 5.8795 5.885 5.130 6.000 5.855 5.885 7,700 5.8795 -0.76%
2023-03-22 0 5.930 5.130 6.000 5.900 5.935 23,500 138,734 5.9036 5.930 5.130 6.000 5.900 5.935 23,500 5.9036 2.24%
2023-03-21 0 5.800 5.130 - 5.780 5.800 2,500 14,480 5.7920 5.800 5.130 - 5.780 5.800 2,500 5.7920 1.05%
2023-03-20 0 5.740 5.130 - 5.730 5.820 2,600 14,947 5.7488 5.740 5.130 - 5.730 5.820 2,600 5.7488 -1.37%
2023-03-17 0 5.820 5.680 - 5.800 5.820 11,600 67,495 5.8185 5.820 5.680 - 5.800 5.820 11,600 5.8185 2.46%
2023-03-16 0 5.680 5.520 - 5.670 5.670 4,000 22,680 5.6700 5.680 5.520 - 5.670 5.670 4,000 5.6700 0.89%
2023-03-15 0 5.630 5.520 - 5.615 5.630 7,100 39,883 5.6173 5.630 5.520 - 5.615 5.630 7,100 5.6173 1.99%
2023-03-14 0 5.520 5.130 5.520 - - 0 0 - 5.520 5.130 5.520 - - 0 - -0.90%
2023-03-13 0 5.570 5.520 5.570 5.560 5.570 7,100 39,516 5.5656 5.570 5.520 5.570 5.560 5.570 7,100 5.5656 0.91%
2023-03-10 0 5.520 5.130 - 5.500 5.510 15,900 87,484 5.5021 5.520 5.130 - 5.500 5.510 15,900 5.5021 -2.21%
2023-03-09 0 5.645 5.130 5.690 5.625 5.645 31,100 175,557 5.6449 5.645 5.130 5.690 5.625 5.645 31,100 5.6449 0.36%
2023-03-08 0 5.625 5.600 5.675 5.620 5.630 3,000 16,879 5.6263 5.625 5.600 5.675 5.620 5.630 3,000 5.6263 -1.32%
2023-03-07 0 5.700 5.130 - 5.695 5.710 1,600 9,120 5.7000 5.700 5.130 - 5.695 5.710 1,600 5.7000 0.09%
2023-03-06 0 5.695 5.130 5.745 5.660 5.745 12,700 72,787 5.7313 5.695 5.130 5.745 5.660 5.745 12,700 5.7313 3.17%
2023-03-03 0 5.520 5.520 - 5.520 5.520 560 3,088 5.5143 5.520 5.520 - 5.520 5.520 560 5.5143 0.27%
2023-03-02 0 5.505 5.400 5.520 5.520 5.520 100 552 5.5200 5.505 5.400 5.520 5.520 5.520 100 5.5200 -0.72%
2023-03-01 0 5.545 5.130 - 5.490 5.515 1,700 9,335 5.4912 5.545 5.130 - 5.490 5.515 1,700 5.4912 0.82%
2023-02-28 0 5.500 5.130 5.515 5.500 5.520 5,300 29,250 5.5189 5.500 5.130 5.515 5.500 5.520 5,300 5.5189 0.00%
2023-02-27 0 5.500 5.130 5.550 5.500 5.550 4,900 27,055 5.5214 5.500 5.130 5.550 5.500 5.550 4,900 5.5214 -2.05%
2023-02-24 0 5.615 5.130 - 5.585 5.630 1,200 6,711 5.5925 5.615 5.130 - 5.585 5.630 1,200 5.5925 0.18%
2023-02-23 0 5.605 5.600 5.820 5.600 5.600 500 2,800 5.6000 5.605 5.600 5.820 5.600 5.600 500 5.6000 0.09%
2023-02-22 0 5.600 5.570 5.600 - - 0 0 - 5.600 5.570 5.600 - - 0 - -1.15%
2023-02-21 0 5.665 5.130 - 5.665 5.740 18,300 103,767 5.6703 5.665 5.130 - 5.665 5.740 18,300 5.6703 -1.31%
2023-02-20 0 5.740 5.700 - 5.740 5.740 400 2,296 5.7400 5.740 5.700 - 5.740 5.740 400 5.7400 -1.37%
2023-02-17 0 5.820 5.780 5.830 - - 0 0 - 5.820 5.780 5.830 - - 0 - -2.68%
2023-02-16 0 5.980 5.130 6.040 5.970 6.040 11,900 71,329 5.9940 5.980 5.130 6.040 5.970 6.040 11,900 5.9940 1.61%
2023-02-15 0 5.885 5.130 5.900 5.860 5.895 400 2,351 5.8775 5.885 5.130 5.900 5.860 5.895 400 5.8775 0.60%
2023-02-14 0 5.850 5.850 5.900 5.840 5.845 500 2,922 5.8440 5.850 5.850 5.900 5.840 5.845 500 5.8440 1.65%
2023-02-13 0 5.755 5.700 5.785 5.745 5.780 1,400 8,053 5.7521 5.755 5.700 5.785 5.745 5.780 1,400 5.7521 -1.88%
2023-02-10 0 5.865 5.860 5.975 5.860 5.870 20,700 121,404 5.8649 5.865 5.860 5.975 5.860 5.870 20,700 5.8649 -2.41%
2023-02-09 0 6.010 5.960 - 6.010 6.010 100 601 6.0100 6.010 5.960 - 6.010 6.010 100 6.0100 0.33%
2023-02-08 0 5.990 5.990 - 5.975 6.045 11,600 69,620 6.0017 5.990 5.990 - 5.975 6.045 11,600 6.0017 0.84%
2023-02-07 0 5.940 5.900 6.000 5.940 5.940 200 1,188 5.9400 5.940 5.900 6.000 5.940 5.940 200 5.9400 0.00%
2023-02-06 0 5.940 5.940 6.000 5.925 5.970 7,200 42,752 5.9378 5.940 5.940 6.000 5.925 5.970 7,200 5.9378 -1.49%
2023-02-03 0 6.030 5.970 6.045 6.020 6.030 6,300 37,943 6.0227 6.030 5.970 6.045 6.020 6.030 6,300 6.0227 1.01%
2023-02-02 0 5.970 5.950 5.970 5.920 5.980 8,300 49,318 5.9419 5.970 5.950 5.970 5.920 5.980 8,300 5.9419 5.66%
2023-02-01 0 5.650 5.640 5.780 5.635 5.650 3,100 17,487 5.6410 5.650 5.640 5.780 5.635 5.650 3,100 5.6410 0.62%
2023-01-31 0 5.615 5.130 5.800 5.590 5.595 4,200 23,480 5.5905 5.615 5.130 5.800 5.590 5.595 4,200 5.5905 -2.01%
2023-01-30 0 5.730 5.660 5.735 5.735 5.785 19,100 110,175 5.7683 5.730 5.660 5.735 5.735 5.785 19,100 5.7683 1.24%
2023-01-27 0 5.660 5.130 5.690 5.660 5.660 30,000 169,800 5.6600 5.660 5.130 5.690 5.660 5.660 30,000 5.6600 -0.09%
2023-01-26 0 5.665 5.130 - 5.595 5.665 12,100 67,932 5.6142 5.665 5.130 - 5.595 5.665 12,100 5.6142 6.29%
2023-01-20 0 5.330 5.130 - 5.305 5.310 15,100 80,172 5.3094 5.330 5.130 - 5.305 5.310 15,100 5.3094 0.19%
2023-01-19 0 5.320 5.280 5.420 5.320 5.320 7,400 39,368 5.3200 5.320 5.280 5.420 5.320 5.320 7,400 5.3200 -1.85%
2023-01-18 0 5.420 5.340 5.430 5.365 5.420 21,500 115,562 5.3750 5.420 5.340 5.430 5.365 5.420 21,500 5.3750 2.07%
2023-01-17 0 5.310 5.130 5.330 5.310 5.310 730 3,877 5.3110 5.310 5.130 5.330 5.310 5.310 730 5.3110 -0.47%
2023-01-16 0 5.335 5.300 5.335 5.335 5.390 13,300 71,243 5.3566 5.335 5.300 5.335 5.335 5.390 13,300 5.3566 0.28%
2023-01-13 0 5.320 5.320 5.345 5.300 5.320 1,600 8,508 5.3175 5.320 5.320 5.345 5.300 5.320 1,600 5.3175 0.66%
2023-01-12 0 5.285 5.270 5.300 5.290 5.300 1,900 10,058 5.2937 5.285 5.270 5.300 5.290 5.300 1,900 5.2937 1.34%
2023-01-11 0 5.215 5.185 5.250 5.155 5.225 14,300 74,432 5.2050 5.215 5.185 5.250 5.155 5.225 14,300 5.2050 2.36%
2023-01-10 0 5.095 5.000 5.125 5.085 5.100 10,200 51,978 5.0959 5.095 5.000 5.125 5.085 5.100 10,200 5.0959 0.39%
2023-01-09 0 5.075 5.045 5.150 4.932 5.095 35,100 177,507 5.0572 5.075 5.045 5.150 4.932 5.095 35,100 5.0572 2.90%
2023-01-06 0 4.932 4.908 4.950 - - 0 0 - 4.932 4.908 4.950 - - 0 - -1.12%
2023-01-05 0 4.988 - 5.000 4.940 5.000 2,200 10,954 4.9791 4.988 - 5.000 4.940 5.000 2,200 4.9791 0.97%
2023-01-04 0 4.940 4.912 5.000 4.916 4.940 70,500 347,748 4.9326 4.940 4.912 5.000 4.916 4.940 70,500 4.9326 0.57%
2023-01-03 0 4.912 4.818 5.000 4.886 4.890 4,000 19,548 4.8870 4.912 4.818 5.000 4.886 4.890 4,000 4.8870 1.11%
2022-12-30 0 4.858 4.858 - 4.858 4.858 100 485 4.8500 4.858 4.858 - 4.858 4.858 100 4.8500 1.76%
2022-12-29 0 4.774 4.774 - 4.774 4.794 3,200 15,296 4.7800 4.774 4.774 - 4.774 4.794 3,200 4.7800 -0.95%
2022-12-28 0 4.820 4.820 4.822 4.816 4.848 1,700 8,192 4.8188 4.820 4.820 4.822 4.816 4.848 1,700 4.8188 -0.58%
2022-12-23 0 4.848 4.830 - 4.848 4.860 7,530 36,509 4.8485 4.848 4.830 - 4.848 4.860 7,530 4.8485 -3.33%
2022-12-22 0 5.015 - 5.015 4.976 5.025 13,300 66,294 4.9845 5.015 - 5.015 4.976 5.025 13,300 4.9845 1.81%
2022-12-21 0 4.926 4.926 - - - 0 0 - 4.926 4.926 - - - 0 - 2.41%
2022-12-20 0 4.810 4.810 - 4.800 4.902 21,800 106,165 4.8700 4.810 4.810 - 4.800 4.902 21,800 4.8700 -3.06%
2022-12-19 0 4.962 4.962 - 4.958 4.980 2,000 9,938 4.9690 4.962 4.962 - 4.958 4.980 2,000 4.9690 -0.68%
2022-12-16 0 4.996 4.980 - 4.980 5.010 7,800 39,015 5.0019 4.996 4.980 - 4.980 5.010 7,800 5.0019 -3.37%
2022-12-15 0 5.170 - 5.250 5.180 5.185 4,300 22,289 5.1835 5.170 - 5.250 5.180 5.185 4,300 5.1835 -1.43%
2022-12-14 0 5.245 5.245 5.280 5.245 5.280 20,500 108,222 5.2791 5.245 5.245 5.280 5.245 5.280 20,500 5.2791 1.84%
2022-12-13 0 5.150 5.150 5.185 5.135 5.135 300 1,540 5.1333 5.150 5.150 5.185 5.135 5.135 300 5.1333 0.98%
2022-12-12 0 5.100 5.100 - 5.060 5.060 200 1,012 5.0600 5.100 5.100 - 5.060 5.060 200 5.0600 -0.58%
2022-12-09 0 5.130 5.120 5.150 5.100 5.120 4,430 22,660 5.1151 5.130 5.120 5.150 5.100 5.120 4,430 5.1151 1.99%
2022-12-08 0 5.030 4.994 - 4.990 5.030 800 4,012 5.0150 5.030 4.994 - 4.990 5.030 800 5.0150 0.00%
2022-12-07 0 5.030 5.010 5.065 5.030 5.095 8,100 41,055 5.0685 5.030 5.010 5.065 5.030 5.095 8,100 5.0685 -2.52%
2022-12-06 0 5.160 5.140 6.000 5.160 5.175 3,300 17,029 5.1603 5.160 5.140 6.000 5.160 5.175 3,300 5.1603 -2.64%
2022-12-05 0 5.300 5.300 5.325 5.300 5.325 460 2,446 5.3174 5.300 5.300 5.325 5.300 5.325 460 5.3174 0.19%
2022-12-02 0 5.290 5.290 6.000 5.280 5.285 1,200 6,336 5.2800 5.290 5.290 6.000 5.280 5.285 1,200 5.2800 0.28%
2022-12-01 0 5.275 - 5.300 5.200 5.275 26,200 137,717 5.2564 5.275 - 5.300 5.200 5.275 26,200 5.2564 3.94%
2022-11-30 0 5.075 5.015 5.075 - - 0 0 - 5.075 5.015 5.075 - - 0 - -0.49%
2022-11-29 0 5.100 5.100 5.200 5.100 5.100 1,500 7,650 5.1000 5.100 5.100 5.200 5.100 5.100 1,500 5.1000 -0.97%
2022-11-28 0 5.150 - 5.200 - - 0 0 - 5.150 - 5.200 - - 0 - -1.25%
2022-11-25 0 5.215 5.100 - 5.210 5.215 3,600 18,758 5.2106 5.215 5.100 - 5.210 5.215 3,600 5.2106 0.38%
2022-11-24 0 5.195 - 5.230 - - 0 0 - 5.195 - 5.230 - - 0 - 1.46%
2022-11-23 0 5.120 5.110 - 5.105 5.120 15,900 81,200 5.1069 5.120 5.110 - 5.105 5.120 15,900 5.1069 1.59%
2022-11-22 0 5.040 - 5.100 5.035 5.035 2,000 10,070 5.0350 5.040 - 5.100 5.035 5.035 2,000 5.0350 -1.85%
2022-11-21 0 5.135 5.100 5.145 5.155 5.155 800 4,124 5.1550 5.135 5.100 5.145 5.155 5.155 800 5.1550 -1.06%
2022-11-18 0 5.190 - 5.190 5.220 5.220 800 4,176 5.2200 5.190 - 5.190 5.220 5.220 800 5.2200 -1.42%
2022-11-17 0 5.265 - 5.265 5.200 5.270 12,000 62,694 5.2245 5.265 - 5.265 5.200 5.270 12,000 5.2245 -1.59%
2022-11-16 0 5.350 5.330 6.000 5.295 5.350 25,800 137,371 5.3245 5.350 5.330 6.000 5.295 5.350 25,800 5.3245 1.90%
2022-11-15 0 5.250 5.235 5.265 5.230 5.250 369,000 1,929,923 5.2301 5.250 5.235 5.265 5.230 5.250 369,000 5.2301 0.38%
2022-11-14 0 5.230 - 5.235 5.190 5.245 7,900 41,098 5.2023 5.230 - 5.235 5.190 5.245 7,900 5.2023 2.25%
2022-11-11 0 5.115 5.030 - 5.030 5.105 100,100 505,350 5.0485 5.115 5.030 - 5.030 5.105 100,100 5.0485 9.29%
2022-11-10 0 4.680 4.600 4.680 4.698 4.698 4,000 18,792 4.6980 4.680 4.600 4.680 4.698 4.698 4,000 4.6980 -2.30%
2022-11-09 0 4.790 4.700 4.792 4.790 4.796 27,600 132,292 4.7932 4.790 4.700 4.792 4.790 4.796 27,600 4.7932 0.67%
2022-11-08 0 4.758 4.758 4.770 4.758 4.758 800 3,806 4.7575 4.758 4.758 4.770 4.758 4.758 800 4.7575 1.06%
2022-11-07 0 4.708 4.700 5.400 4.700 4.740 27,000 127,652 4.7279 4.708 4.700 5.400 4.700 4.740 27,000 4.7279 -0.42%
2022-11-04 0 4.728 4.720 5.400 4.700 4.738 21,600 102,059 4.7250 4.728 4.720 5.400 4.700 4.738 21,600 4.7250 -0.92%
2022-11-03 0 4.772 4.702 4.772 4.780 4.812 9,400 45,138 4.8019 4.772 4.702 4.772 4.780 4.812 9,400 4.8019 -4.22%
2022-11-02 0 4.982 4.946 4.994 4.982 4.982 12,600 62,773 4.9820 4.982 4.946 4.994 4.982 4.982 12,600 4.9820 -0.36%
2022-11-01 0 5.000 - 5.000 4.996 5.000 700 3,498 4.9971 5.000 - 5.000 4.996 5.000 700 4.9971 0.16%
2022-10-31 0 4.992 4.900 5.400 4.870 4.992 5,400 26,888 4.9793 4.992 4.900 5.400 4.870 4.992 5,400 4.9793 2.51%
2022-10-28 0 4.870 4.796 - 4.864 4.898 50,700 247,731 4.8862 4.870 4.796 - 4.864 4.898 50,700 4.8862 -3.47%
2022-10-27 0 5.045 - 5.055 - - 60 304 5.0667 5.045 - 5.055 - - 60 5.0667 -0.98%
2022-10-26 0 5.095 - - 5.080 5.080 300 1,524 5.0800 5.095 - - 5.080 5.080 300 5.0800 1.70%
2022-10-25 0 5.010 - 5.010 4.986 5.010 10,100 50,564 5.0063 5.010 - 5.010 4.986 5.010 10,100 5.0063 0.36%
2022-10-24 0 4.992 - - 4.988 5.035 19,000 95,258 5.0136 4.992 - - 4.988 5.035 19,000 5.0136 1.88%
2022-10-21 0 4.900 - - 4.900 4.900 400 1,960 4.9000 4.900 - - 4.900 4.900 400 4.9000 -1.01%
2022-10-20 0 4.950 - 5.000 4.948 4.950 27,400 135,589 4.9485 4.950 - 5.000 4.948 4.950 27,400 4.9485 -2.17%
2022-10-19 0 5.060 - - - - 0 0 - 5.060 - - - - 0 - 0.00%
2022-10-18 0 5.060 - 5.100 5.000 5.060 3,530 17,780 5.0368 5.060 - 5.100 5.000 5.060 3,530 5.0368 5.37%
2022-10-17 0 4.802 4.794 - 4.796 4.798 1,500 7,196 4.7973 4.802 4.794 - 4.796 4.798 1,500 4.7973 -3.19%
2022-10-14 0 4.960 4.930 - 4.950 4.982 10,000 49,813 4.9813 4.960 4.930 - 4.950 4.982 10,000 4.9813 2.90%
2022-10-13 0 4.820 4.820 4.900 4.820 4.830 1,200 5,786 4.8217 4.820 4.820 4.900 4.820 4.830 1,200 4.8217 -0.41%
2022-10-12 0 4.840 4.840 - 4.798 4.840 11,300 54,264 4.8021 4.840 4.840 - 4.798 4.840 11,300 4.8021 -1.22%
2022-10-11 0 4.900 - 4.900 4.900 4.930 7,300 35,804 4.9047 4.900 - 4.900 4.900 4.930 7,300 4.9047 -2.20%
2022-10-10 0 5.010 5.000 6.000 5.010 5.015 400 2,005 5.0125 5.010 5.000 6.000 5.010 5.015 400 5.0125 -4.30%
2022-10-07 0 5.235 - 5.310 5.235 5.270 10,800 56,845 5.2634 5.235 - 5.310 5.235 5.270 10,800 5.2634 -1.23%
2022-10-06 0 5.300 - 5.300 5.310 5.315 6,700 35,587 5.3115 5.300 - 5.300 5.310 5.315 6,700 5.3115 0.95%
2022-10-05 0 5.250 - 5.255 5.240 5.255 42,900 225,042 5.2457 5.250 - 5.255 5.240 5.255 42,900 5.2457 5.85%
2022-10-03 0 4.960 4.930 4.968 4.930 4.976 29,200 144,826 4.9598 4.960 4.930 4.968 4.930 4.976 29,200 4.9598 -1.88%
2022-09-30 0 5.055 4.988 - 4.994 5.055 12,800 64,217 5.0170 5.055 4.988 - 4.994 5.055 12,800 5.0170 -1.08%
2022-09-29 0 5.110 - 5.140 5.110 5.170 13,900 71,619 5.1524 5.110 - 5.140 5.110 5.170 13,900 5.1524 1.69%
2022-09-28 0 5.025 5.015 5.055 5.005 5.055 6,000 30,110 5.0183 5.025 5.015 5.055 5.005 5.055 6,000 5.0183 -2.71%
2022-09-27 0 5.165 5.110 5.300 5.110 5.165 11,300 58,255 5.1553 5.165 5.110 5.300 5.110 5.165 11,300 5.1553 1.08%
2022-09-26 0 5.110 5.000 5.270 5.095 5.130 2,200 11,257 5.1168 5.110 5.000 5.270 5.095 5.130 2,200 5.1168 -1.16%
2022-09-23 0 5.170 5.160 5.270 5.170 5.240 14,300 74,544 5.2129 5.170 5.160 5.270 5.170 5.240 14,300 5.2129 -1.99%
2022-09-22 0 5.275 5.230 6.000 5.225 5.270 22,900 120,296 5.2531 5.275 5.230 6.000 5.225 5.270 22,900 5.2531 -1.86%
2022-09-21 0 5.375 5.350 6.000 5.375 5.395 17,700 95,427 5.3914 5.375 5.350 6.000 5.375 5.395 17,700 5.3914 -1.56%
2022-09-20 0 5.460 5.375 5.475 5.420 5.475 10,200 55,838 5.4743 5.460 5.375 5.475 5.420 5.475 10,200 5.4743 1.30%
2022-09-19 0 5.390 5.385 5.455 5.390 5.400 1,000 5,397 5.3970 5.390 5.385 5.455 5.390 5.400 1,000 5.3970 -1.73%
2022-09-16 0 5.485 5.475 6.000 5.490 5.600 5,000 27,508 5.5016 5.485 5.475 6.000 5.490 5.600 5,000 5.5016 -2.75%
2022-09-15 0 5.640 5.615 6.000 5.640 5.640 1,000 5,640 5.6400 5.640 5.615 6.000 5.640 5.640 1,000 5.6400 0.00%
2022-09-14 0 5.640 5.600 6.000 5.640 5.660 16,000 90,358 5.6474 5.640 5.600 6.000 5.640 5.660 16,000 5.6474 -5.84%
2022-09-13 0 5.990 5.600 5.990 5.950 5.990 1,100 6,549 5.9536 5.990 5.600 5.990 5.950 5.990 1,100 5.9536 2.92%
2022-09-09 0 5.820 5.745 - 5.745 5.820 20,300 117,751 5.8005 5.820 5.745 - 5.745 5.820 20,300 5.8005 2.11%
2022-09-08 0 5.700 5.660 - 5.660 5.715 12,700 72,432 5.7033 5.700 5.660 - 5.660 5.715 12,700 5.7033 2.33%
2022-09-07 0 5.570 5.555 5.575 5.530 5.570 4,400 24,388 5.5427 5.570 5.555 5.575 5.530 5.570 4,400 5.5427 -2.11%
2022-09-06 0 5.690 5.660 - 5.665 5.690 52,800 299,263 5.6679 5.690 5.660 - 5.665 5.690 52,800 5.6679 0.71%
2022-09-05 0 5.650 5.640 5.650 - - 30 168 5.6000 5.650 5.640 5.650 - - 30 5.6000 -1.48%
2022-09-02 0 5.735 5.735 - - - 0 0 - 5.735 5.735 - - - 0 - 0.00%
2022-09-01 0 5.735 - - 5.750 5.750 800 4,600 5.7500 5.735 - - 5.750 5.750 800 5.7500 -1.71%
2022-08-31 0 5.835 - - 5.850 5.930 5,400 31,932 5.9133 5.835 - - 5.850 5.930 5,400 5.9133 -1.44%
2022-08-30 0 5.920 5.860 - 5.865 5.920 6,000 35,448 5.9080 5.920 5.860 - 5.865 5.920 6,000 5.9080 0.94%
2022-08-29 0 5.865 5.865 6.280 5.865 5.880 2,200 12,918 5.8718 5.865 5.865 6.280 5.865 5.880 2,200 5.8718 -4.87%
2022-08-26 0 6.165 6.165 6.200 6.130 6.135 7,900 48,433 6.1308 6.165 6.165 6.200 6.130 6.135 7,900 6.1308 1.31%
2022-08-25 0 6.085 5.960 6.130 6.085 6.090 1,800 10,955 6.0861 6.085 5.960 6.130 6.085 6.090 1,800 6.0861 1.76%
2022-08-24 0 5.980 - 5.980 5.985 5.985 100 598 5.9800 5.980 - 5.980 5.985 5.985 100 5.9800 -0.42%
2022-08-23 0 6.005 6.000 - 6.000 6.030 2,500 15,013 6.0052 6.005 6.000 - 6.000 6.030 2,500 6.0052 -1.80%
2022-08-22 0 6.115 - - 6.110 6.125 14,600 89,281 6.1151 6.115 - - 6.110 6.125 14,600 6.1151 -3.09%
2022-08-19 0 6.310 - 6.420 6.310 6.320 5,700 35,987 6.3135 6.310 - 6.420 6.310 6.320 5,700 6.3135 0.32%
2022-08-18 0 6.290 - 6.360 6.280 6.300 2,000 12,562 6.2810 6.290 - 6.360 6.280 6.300 2,000 6.2810 -2.10%
2022-08-17 0 6.425 6.425 6.500 - - 0 0 - 6.425 6.425 6.500 - - 0 - 0.00%
2022-08-16 0 6.425 - 6.505 6.425 6.435 7,100 45,638 6.4279 6.425 - 6.505 6.425 6.435 7,100 6.4279 -0.16%
2022-08-15 0 6.435 6.420 6.500 6.435 6.435 12,900 83,011 6.4350 6.435 6.420 6.500 6.435 6.435 12,900 6.4350 1.42%
2022-08-12 0 6.345 - 6.400 6.315 6.390 8,900 56,375 6.3343 6.345 - 6.400 6.315 6.390 8,900 6.3343 -0.86%
2022-08-11 0 6.400 - 6.430 6.400 6.435 8,900 57,187 6.4255 6.400 - 6.430 6.400 6.435 8,900 6.4255 6.05%
2022-08-10 0 6.035 6.020 6.100 6.035 6.040 17,900 108,028 6.0351 6.035 6.020 6.100 6.035 6.040 17,900 6.0351 -3.59%
2022-08-09 0 6.260 - 6.300 - - 0 0 - 6.260 - 6.300 - - 0 - 0.00%
2022-08-08 0 6.260 6.180 - 6.260 6.270 10,100 63,256 6.2630 6.260 6.180 - 6.260 6.270 10,100 6.2630 -0.16%
2022-08-05 0 6.270 6.270 6.315 6.230 6.310 13,300 83,420 6.2722 6.270 6.270 6.315 6.230 6.310 13,300 6.2722 1.37%
2022-08-04 0 6.185 6.170 6.185 6.050 6.185 43,800 270,157 6.1680 6.185 6.170 6.185 6.050 6.185 43,800 6.1680 3.08%
2022-08-03 0 6.000 5.980 6.030 6.000 6.065 22,100 133,310 6.0321 6.000 5.980 6.030 6.000 6.065 22,100 6.0321 0.42%
2022-08-02 0 5.975 5.200 6.000 5.965 6.000 30,100 179,760 5.9721 5.975 5.200 6.000 5.965 6.000 30,100 5.9721 -0.42%
2022-08-01 0 6.000 5.370 6.100 5.960 6.000 22,700 136,092 5.9952 6.000 5.370 6.100 5.960 6.000 22,700 5.9952 0.33%
2022-07-29 0 5.980 5.945 6.065 5.960 6.065 29,600 177,442 5.9947 5.980 5.945 6.065 5.960 6.065 29,600 5.9947 1.36%
2022-07-28 0 5.900 5.840 5.915 5.850 5.925 45,000 263,754 5.8612 5.900 5.840 5.915 5.850 5.925 45,000 5.8612 3.33%
2022-07-27 0 5.710 5.700 5.830 5.700 5.710 55,700 317,690 5.7036 5.710 5.700 5.830 5.700 5.710 55,700 5.7036 -2.14%
2022-07-26 0 5.835 5.805 5.835 5.775 5.840 2,700 15,717 5.8211 5.835 5.805 5.835 5.775 5.840 2,700 5.8211 -0.77%
2022-07-25 0 5.880 5.375 5.880 5.880 5.880 1,100 6,468 5.8800 5.880 5.375 5.880 5.880 5.880 1,100 5.8800 -2.00%
2022-07-22 0 6.000 5.555 6.020 6.000 6.035 6,300 37,807 6.0011 6.000 5.555 6.020 6.000 6.035 6,300 6.0011 -0.17%
2022-07-21 0 6.010 5.555 6.015 5.920 6.030 95,400 566,374 5.9368 6.010 5.555 6.015 5.920 6.030 95,400 5.9368 3.44%
2022-07-20 0 5.810 5.555 5.840 5.810 5.900 22,700 132,387 5.8320 5.810 5.555 5.840 5.810 5.900 22,700 5.8320 3.11%
2022-07-19 0 5.635 5.625 - 5.615 5.635 9,600 53,970 5.6219 5.635 5.625 - 5.615 5.635 9,600 5.6219 -1.14%
2022-07-18 0 5.700 5.625 5.710 5.635 5.700 15,900 90,457 5.6891 5.700 5.625 5.710 5.635 5.700 15,900 5.6891 2.43%
2022-07-15 0 5.565 5.510 - 5.560 5.575 135,300 754,093 5.5735 5.565 5.510 - 5.560 5.575 135,300 5.5735 0.36%
2022-07-14 0 5.545 5.500 5.555 5.550 5.550 100 555 5.5500 5.545 5.500 5.555 5.550 5.550 100 5.5500 -0.36%
2022-07-13 0 5.565 5.565 - 5.545 5.615 12,400 69,295 5.5883 5.565 5.565 - 5.545 5.615 12,400 5.5883 0.36%
2022-07-12 0 5.545 5.540 5.585 5.535 5.600 11,900 66,122 5.5565 5.545 5.540 5.585 5.535 5.600 11,900 5.5565 -2.55%
2022-07-11 0 5.690 5.690 5.700 5.670 5.700 228,800 1,298,033 5.6732 5.690 5.690 5.700 5.670 5.700 228,800 5.6732 -1.56%
2022-07-08 0 5.780 5.735 5.780 5.760 5.780 700 4,034 5.7629 5.780 5.735 5.780 5.760 5.780 700 5.7629 1.94%
2022-07-07 0 5.670 5.625 5.685 5.595 5.670 21,130 118,499 5.6081 5.670 5.625 5.685 5.595 5.670 21,130 5.6081 1.25%
2022-07-06 0 5.600 5.600 5.635 5.560 5.600 16,800 93,750 5.5804 5.600 5.600 5.635 5.560 5.600 16,800 5.5804 1.82%
2022-07-05 0 5.500 5.500 5.530 5.450 5.540 5,900 32,460 5.5017 5.500 5.500 5.530 5.450 5.540 5,900 5.5017 0.92%
2022-07-04 0 5.450 5.435 5.450 5.435 5.450 4,700 25,571 5.4406 5.450 5.435 5.450 5.435 5.450 4,700 5.4406 0.00%
2022-06-30 0 5.450 5.400 5.520 5.435 5.590 27,000 148,553 5.5020 5.450 5.400 5.520 5.435 5.590 27,000 5.5020 -2.59%
2022-06-29 0 5.595 5.550 5.595 5.575 5.620 28,490 159,160 5.5865 5.595 5.550 5.595 5.575 5.620 28,490 5.5865 -4.03%
2022-06-28 0 5.830 5.780 5.915 5.780 5.830 12,800 74,413 5.8135 5.830 5.780 5.915 5.780 5.830 12,800 5.8135 -1.27%
2022-06-27 0 5.905 5.865 5.955 5.820 5.900 47,300 277,935 5.8760 5.905 5.865 5.955 5.820 5.900 47,300 5.8760 3.05%
2022-06-24 0 5.730 5.700 5.745 5.630 5.730 28,200 160,493 5.6912 5.730 5.700 5.745 5.630 5.730 28,200 5.6912 3.43%
2022-06-23 0 5.540 5.485 5.585 5.425 5.540 18,000 98,774 5.4874 5.540 5.485 5.585 5.425 5.540 18,000 5.4874 2.12%
2022-06-22 0 5.425 5.385 5.430 5.450 5.520 8,800 48,270 5.4852 5.425 5.385 5.430 5.450 5.520 8,800 5.4852 -2.25%
2022-06-21 0 5.550 5.500 5.550 5.530 5.555 111,600 619,668 5.5526 5.550 5.500 5.550 5.530 5.555 111,600 5.5526 1.93%
2022-06-20 0 5.445 5.440 5.445 5.395 5.445 25,000 135,545 5.4218 5.445 5.440 5.445 5.395 5.445 25,000 5.4218 1.21%
2022-06-17 0 5.380 5.370 5.380 5.375 5.405 44,700 241,163 5.3951 5.380 5.370 5.380 5.375 5.405 44,700 5.3951 -1.28%
2022-06-16 0 5.450 5.450 5.605 5.450 5.640 50,900 283,110 5.5621 5.450 5.450 5.605 5.450 5.640 50,900 5.5621 -1.09%
2022-06-15 0 5.510 5.500 5.565 5.470 5.520 54,200 298,458 5.5066 5.510 5.500 5.565 5.470 5.520 54,200 5.5066 -1.08%
2022-06-14 0 5.570 5.570 5.870 5.495 5.650 224,000 1,260,570 5.6275 5.570 5.570 5.870 5.495 5.650 224,000 5.6275 -1.07%
2022-06-13 0 5.630 5.640 5.675 5.620 5.685 76,300 431,632 5.6570 5.630 5.640 5.675 5.620 5.685 76,300 5.6570 -6.94%
2022-06-10 0 6.050 6.050 6.060 6.050 6.080 9,100 55,203 6.0663 6.050 6.050 6.060 6.050 6.080 9,100 6.0663 -2.26%
2022-06-09 0 6.190 6.190 6.200 6.170 6.180 2,300 14,210 6.1783 6.190 6.190 6.200 6.170 6.180 2,300 6.1783 -0.72%
2022-06-08 0 6.235 6.235 - 6.230 6.235 1,430 8,909 6.2301 6.235 6.235 - 6.230 6.235 1,430 6.2301 1.38%
2022-06-07 0 6.150 6.110 - 6.125 6.150 400 2,455 6.1375 6.150 6.110 - 6.125 6.150 400 6.1375 -1.76%
2022-06-06 0 6.260 6.250 6.260 6.200 6.265 4,700 29,377 6.2504 6.260 6.250 6.260 6.200 6.265 4,700 6.2504 1.79%
2022-06-02 0 6.150 6.150 6.180 6.100 6.180 13,000 79,538 6.1183 6.150 6.150 6.180 6.100 6.180 13,000 6.1183 -0.49%
2022-06-01 0 6.180 6.180 6.300 6.170 6.280 5,430 33,801 6.2249 6.180 6.180 6.300 6.170 6.280 5,430 6.2249 -1.98%
2022-05-31 0 6.305 6.250 6.500 6.290 6.500 33,300 210,516 6.3218 6.305 6.250 6.500 6.290 6.500 33,300 6.3218 -1.79%
2022-05-30 0 6.420 6.360 6.445 6.180 6.420 61,900 389,646 6.2948 6.420 6.360 6.445 6.180 6.420 61,900 6.2948 6.82%
2022-05-27 0 6.010 6.010 6.050 6.000 6.010 2,300 13,813 6.0057 6.010 6.010 6.050 6.000 6.010 2,300 6.0057 2.91%
2022-05-26 0 5.840 5.825 6.500 5.820 5.820 10,000 58,200 5.8200 5.840 5.825 6.500 5.820 5.820 10,000 5.8200 0.43%
2022-05-25 0 5.815 5.800 6.500 5.810 5.850 19,200 112,053 5.8361 5.815 5.800 6.500 5.810 5.850 19,200 5.8361 -0.68%
2022-05-24 0 5.855 5.850 5.855 5.850 5.905 31,600 186,407 5.8990 5.855 5.850 5.855 5.850 5.905 31,600 5.8990 -3.94%
2022-05-23 0 6.095 6.095 - 6.075 6.140 3,430 20,865 6.0831 6.095 6.095 - 6.075 6.140 3,430 6.0831 -0.89%
2022-05-20 0 6.150 6.090 6.180 6.085 6.150 4,800 29,278 6.0996 6.150 6.090 6.180 6.085 6.150 4,800 6.0996 3.54%
2022-05-19 0 5.940 5.900 5.965 5.940 6.000 15,700 93,325 5.9443 5.940 5.900 5.965 5.940 6.000 15,700 5.9443 -3.96%
2022-05-18 0 6.185 6.000 6.210 6.180 6.215 7,100 43,976 6.1938 6.185 6.000 6.210 6.180 6.215 7,100 6.1938 -0.48%
2022-05-17 0 6.215 6.150 - 6.120 6.215 11,400 70,044 6.1442 6.215 6.150 - 6.120 6.215 11,400 6.1442 1.06%
2022-05-16 0 6.150 5.715 6.195 6.015 6.230 18,530 114,860 6.1986 6.150 5.715 6.195 6.015 6.230 18,530 6.1986 2.24%
2022-05-13 0 6.015 6.020 6.040 5.770 6.015 87,230 519,322 5.9535 6.015 6.020 6.040 5.770 6.015 87,230 5.9535 4.70%
2022-05-12 0 5.745 5.720 5.770 5.715 5.900 59,020 341,666 5.7890 5.745 5.720 5.770 5.715 5.900 59,020 5.7890 -3.69%
2022-05-11 0 5.965 5.960 6.045 5.965 6.090 196,700 1,183,391 6.0162 5.965 5.960 6.045 5.965 6.090 196,700 6.0162 -1.73%
2022-05-10 0 6.070 6.050 6.070 5.890 6.400 80,440 485,400 6.0343 6.070 6.050 6.070 5.890 6.400 80,440 6.0343 -6.33%
2022-05-06 0 6.480 6.405 6.505 6.450 6.610 117,100 760,230 6.4921 6.480 6.405 6.505 6.450 6.610 117,100 6.4921 -6.02%
2022-05-05 0 6.895 6.850 6.895 6.870 6.900 24,600 169,568 6.8930 6.895 6.850 6.895 6.870 6.900 24,600 6.8930 2.91%
2022-05-04 0 6.700 6.680 7.690 6.700 6.725 12,300 82,675 6.7215 6.700 6.680 7.690 6.700 6.725 12,300 6.7215 0.00%
2022-05-03 0 6.700 6.700 7.690 6.700 6.810 91,900 619,489 6.7409 6.700 6.700 7.690 6.700 6.810 91,900 6.7409 -1.62%
2022-04-29 0 6.810 6.800 6.810 6.710 6.810 28,200 191,508 6.7911 6.810 6.800 6.810 6.710 6.810 28,200 6.7911 2.41%
2022-04-28 0 6.650 6.650 - 6.600 6.640 18,100 119,944 6.6267 6.650 6.650 - 6.600 6.640 18,100 6.6267 1.68%
2022-04-27 0 6.540 6.515 6.605 6.500 6.590 42,200 275,765 6.5347 6.540 6.515 6.605 6.500 6.590 42,200 6.5347 -2.90%
2022-04-26 0 6.735 6.700 6.735 6.740 6.845 46,000 311,653 6.7751 6.735 6.700 6.735 6.740 6.845 46,000 6.7751 1.05%
2022-04-25 0 6.665 6.655 6.670 6.500 6.710 104,600 694,829 6.6427 6.665 6.655 6.670 6.500 6.710 104,600 6.6427 -2.77%
2022-04-22 0 6.855 6.805 7.080 6.720 7.000 171,700 1,172,347 6.8279 6.855 6.805 7.080 6.720 7.000 171,700 6.8279 -3.18%
2022-04-21 0 7.080 7.080 7.715 7.060 7.105 33,500 237,303 7.0837 7.080 7.080 7.715 7.060 7.105 33,500 7.0837 -1.26%
2022-04-20 0 7.170 7.160 7.205 7.170 7.215 28,600 206,054 7.2047 7.170 7.160 7.205 7.170 7.215 28,600 7.2047 0.49%
2022-04-19 0 7.135 7.125 7.135 7.120 7.400 44,400 318,175 7.1661 7.135 7.125 7.135 7.120 7.400 44,400 7.1661 -4.10%
2022-04-14 0 7.440 7.405 7.440 7.280 7.465 32,500 241,700 7.4369 7.440 7.405 7.440 7.280 7.465 32,500 7.4369 2.20%
2022-04-13 0 7.280 7.280 7.285 7.240 7.285 16,600 120,488 7.2583 7.280 7.280 7.285 7.240 7.285 16,600 7.2583 -0.07%
2022-04-12 0 7.285 7.250 8.160 7.175 7.535 53,400 386,308 7.2342 7.285 7.250 8.160 7.175 7.535 53,400 7.2342 -1.55%
2022-04-11 0 7.400 7.380 7.400 7.350 7.500 24,500 180,524 7.3683 7.400 7.380 7.400 7.350 7.500 24,500 7.3683 -2.05%
2022-04-08 0 7.555 7.555 8.000 7.550 7.600 23,500 177,589 7.5570 7.555 7.555 8.000 7.550 7.600 23,500 7.5570 -0.92%
2022-04-07 0 7.625 7.550 7.630 7.540 7.780 261,600 1,985,323 7.5892 7.625 7.550 7.630 7.540 7.780 261,600 7.5892 -2.43%
2022-04-06 0 7.815 7.750 7.845 7.750 7.850 29,300 228,286 7.7913 7.815 7.750 7.845 7.750 7.850 29,300 7.7913 -0.26%
2022-04-04 0 7.835 7.800 7.845 7.730 7.865 39,300 306,380 7.7959 7.835 7.800 7.845 7.730 7.865 39,300 7.7959 0.32%
2022-04-01 0 7.810 7.810 8.200 7.800 8.030 67,600 528,757 7.8218 7.810 7.810 8.200 7.800 8.030 67,600 7.8218 -2.74%
2022-03-31 0 8.030 8.030 8.060 8.000 8.030 80,200 641,959 8.0045 8.030 8.030 8.060 8.000 8.030 80,200 8.0045 -0.86%
2022-03-30 0 8.100 8.090 8.100 7.930 8.160 207,150 1,675,957 8.0905 8.100 8.090 8.100 7.930 8.160 207,150 8.0905 2.08%
2022-03-29 0 7.935 7.935 7.940 7.850 8.000 71,600 566,686 7.9146 7.935 7.935 7.940 7.850 8.000 71,600 7.9146 1.08%
2022-03-28 0 7.850 7.830 7.930 7.780 7.870 57,500 449,324 7.8143 7.850 7.830 7.930 7.780 7.870 57,500 7.8143 -1.01%
2022-03-25 0 7.930 7.930 7.950 7.750 7.930 331,400 2,616,060 7.8940 7.930 7.930 7.950 7.750 7.930 331,400 7.8940 2.26%
2022-03-24 0 7.755 7.750 7.825 7.700 7.840 105,200 814,477 7.7422 7.755 7.750 7.825 7.700 7.840 105,200 7.7422 -1.21%
2022-03-23 0 7.850 7.850 7.865 7.730 7.920 129,900 1,023,292 7.8775 7.850 7.850 7.865 7.730 7.920 129,900 7.8775 1.55%
2022-03-22 0 7.730 7.685 7.950 7.670 7.730 20,000 153,941 7.6971 7.730 7.685 7.950 7.670 7.730 20,000 7.6971 -0.71%
2022-03-21 0 7.785 7.750 7.800 7.700 7.900 155,800 1,209,806 7.7651 7.785 7.750 7.800 7.700 7.900 155,800 7.7651 3.94%
2022-03-18 0 7.490 7.490 7.520 7.440 7.525 71,700 537,680 7.4990 7.490 7.490 7.520 7.440 7.525 71,700 7.4990 0.74%
2022-03-17 0 7.435 7.415 7.500 7.060 7.475 165,900 1,227,103 7.3966 7.435 7.415 7.500 7.060 7.475 165,900 7.3966 5.31%
2022-03-16 0 7.060 7.080 - 6.620 7.060 149,700 1,038,773 6.9390 7.060 7.080 - 6.620 7.060 149,700 6.9390 6.65%
2022-03-15 0 6.620 6.620 6.675 6.620 6.900 72,200 483,715 6.6997 6.620 6.620 6.675 6.620 6.900 72,200 6.6997 -4.75%
2022-03-14 0 6.950 6.950 6.960 6.900 7.005 127,200 887,029 6.9735 6.950 6.950 6.960 6.900 7.005 127,200 6.9735 -3.87%
2022-03-11 0 7.230 7.200 7.300 7.075 7.245 36,300 259,318 7.1437 7.230 7.200 7.300 7.075 7.245 36,300 7.1437 -1.36%
2022-03-10 0 7.330 7.330 7.355 7.290 7.380 104,900 770,944 7.3493 7.330 7.330 7.355 7.290 7.380 104,900 7.3493 2.95%
2022-03-09 0 7.120 7.120 - 6.900 7.120 134,800 953,993 7.0771 7.120 7.120 - 6.900 7.120 134,800 7.0771 3.19%
2022-03-08 0 6.900 6.890 6.900 6.875 7.185 233,900 1,635,289 6.9914 6.900 6.890 6.900 6.875 7.185 233,900 6.9914 -4.17%
2022-03-07 0 7.200 7.200 7.205 7.180 7.500 328,300 2,366,810 7.2093 7.200 7.200 7.205 7.180 7.500 328,300 7.2093 -4.76%
2022-03-04 0 7.560 7.560 7.565 7.500 7.805 147,300 1,111,233 7.5440 7.560 7.560 7.565 7.500 7.805 147,300 7.5440 -3.14%
2022-03-03 0 7.805 7.805 7.900 7.805 7.870 216,900 1,697,403 7.8257 7.805 7.805 7.900 7.805 7.870 216,900 7.8257 -0.13%
2022-03-02 0 7.815 7.810 7.815 7.790 8.040 357,200 2,794,853 7.8243 7.815 7.810 7.815 7.790 8.040 357,200 7.8243 -3.16%
2022-03-01 0 8.070 8.060 8.070 7.855 8.085 400,500 3,213,112 8.0228 8.070 8.060 8.070 7.855 8.085 400,500 8.0228 2.74%
2022-02-28 0 7.855 7.855 7.890 7.685 7.865 152,100 1,179,883 7.7573 7.855 7.855 7.890 7.685 7.865 152,100 7.7573 0.71%
2022-02-25 0 7.800 7.770 7.820 7.400 7.825 752,700 5,853,185 7.7763 7.800 7.770 7.820 7.400 7.825 752,700 7.7763 6.85%
2022-02-24 0 7.300 7.400 7.500 7.210 7.840 844,550 6,263,916 7.4169 7.300 7.400 7.500 7.210 7.840 844,550 7.4169 -6.41%
2022-02-23 0 7.800 7.785 7.800 7.625 7.825 311,700 2,427,306 7.7873 7.800 7.785 7.800 7.625 7.825 311,700 7.7873 2.30%
2022-02-22 0 7.625 7.610 7.660 7.600 7.915 682,100 5,229,114 7.6662 7.625 7.610 7.660 7.600 7.915 682,100 7.6662 -3.60%
2022-02-21 0 7.910 7.910 7.965 7.825 8.200 1,863,200 14,723,814 7.9024 7.910 7.910 7.965 7.825 8.200 1,863,200 7.9024

Webb-site Database - Powered By Linux Group

Back to top