DOWELL SERVICE GROUP CO. LIMITED: H HKD

Exchange Code Listed Last trade Delisted
HK Main 02352  2022-04-29    
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
2026-02-03 0 4.500 4.220 4.980 4.500 4.510 2,200 9,902 4.5009 4.500 4.220 4.980 4.500 4.510 2,200 4.5009 -8.16%
2026-02-02 0 4.900 - 5.020 4.900 5.000 1,200 5,900 4.9167 4.900 - 5.020 4.900 5.000 1,200 4.9167 -10.09%
2026-01-30 0 5.450 5.000 5.450 - - 0 0 - 5.450 5.000 5.450 - - 0 - -1.80%
2026-01-29 0 5.550 5.000 5.550 - - 0 0 - 5.550 5.000 5.550 - - 0 - 0.00%
2026-01-28 0 5.550 5.000 5.600 - - 0 0 - 5.550 5.000 5.600 - - 0 - 0.00%
2026-01-27 0 5.550 5.000 5.580 - - 0 0 - 5.550 5.000 5.580 - - 0 - 0.00%
2026-01-26 0 5.550 5.000 5.570 - - 0 0 - 5.550 5.000 5.570 - - 0 - -0.36%
2026-01-23 0 5.570 5.000 5.570 5.590 5.590 200 1,118 5.5900 5.570 5.000 5.570 5.590 5.590 200 5.5900 7.12%
2026-01-22 0 5.200 5.000 5.600 - - 0 0 - 5.200 5.000 5.600 - - 0 - 0.00%
2026-01-21 0 5.200 5.000 5.200 5.200 5.200 200 1,040 5.2000 5.200 5.000 5.200 5.200 5.200 200 5.2000 0.00%
2026-01-20 0 5.200 5.000 5.600 - - 0 0 - 5.200 5.000 5.600 - - 0 - 0.00%
2026-01-19 0 5.200 5.000 5.550 5.200 5.200 600 3,120 5.2000 5.200 5.000 5.550 5.200 5.200 600 5.2000 -1.70%
2026-01-16 0 5.290 5.290 5.550 5.290 5.730 14,400 77,282 5.3668 5.290 5.290 5.550 5.290 5.730 14,400 5.3668 -16.82%
2026-01-15 0 6.360 4.840 6.360 5.790 6.600 400 2,478 6.1950 6.360 4.840 6.360 5.790 6.600 400 6.1950 31.95%
2026-01-14 0 4.820 4.820 5.000 4.700 4.840 8,400 40,458 4.8164 4.820 4.820 5.000 4.700 4.840 8,400 4.8164 -25.39%
2026-01-13 0 6.460 - 6.460 - - 0 0 - 6.460 - 6.460 - - 0 - -0.31%
2026-01-09 0 6.480 - 6.480 - - 0 0 - 6.480 - 6.480 - - 0 - 0.00%
2026-01-08 0 6.480 - 6.480 - - 0 0 - 6.480 - 6.480 - - 0 - 0.00%
2026-01-07 0 6.480 - 6.500 - - 0 0 - 6.480 - 6.500 - - 0 - 0.00%
2026-01-06 0 6.480 - 6.500 - - 0 0 - 6.480 - 6.500 - - 0 - 0.00%
2026-01-05 0 6.480 - 6.480 6.490 6.490 200 1,298 6.4900 6.480 - 6.480 6.490 6.490 200 6.4900 7.82%
2025-12-31 0 6.010 - - - - 0 0 - 6.010 - - - - 0 - 0.00%
2025-12-30 0 6.010 - 6.010 6.010 6.010 1,000 6,010 6.0100 6.010 - 6.010 6.010 6.010 1,000 6.0100 0.17%
2025-12-29 0 6.000 - 6.000 - - 0 0 - 6.000 - 6.000 - - 0 - 0.00%
2025-12-24 0 6.000 - 6.660 - - 0 0 - 6.000 - 6.660 - - 0 - 0.00%
2025-12-23 0 6.000 - 6.660 - - 0 0 - 6.000 - 6.660 - - 0 - 0.00%
2025-12-22 0 6.000 - 6.660 - - 0 0 - 6.000 - 6.660 - - 0 - 0.00%
2025-12-19 0 6.000 - 6.760 - - 0 0 - 6.000 - 6.760 - - 0 - 0.00%
2025-12-18 0 6.000 5.700 6.000 - - 0 0 - 6.000 5.700 6.000 - - 0 - 0.00%
2025-12-17 0 6.000 - 6.660 - - 0 0 - 6.000 - 6.660 - - 0 - 0.00%
2025-12-16 0 6.000 - 6.700 - - 0 0 - 6.000 - 6.700 - - 0 - 0.00%
2025-12-15 0 6.000 - 6.800 - - 0 0 - 6.000 - 6.800 - - 0 - 0.00%
2025-12-12 0 6.000 5.800 6.000 6.000 6.000 1,200 7,200 6.0000 6.000 5.800 6.000 6.000 6.000 1,200 6.0000 -10.45%
2025-12-11 0 6.700 - 6.700 - - 0 0 - 6.700 - 6.700 - - 0 - 0.00%
2025-12-10 0 6.700 6.000 6.700 - - 0 0 - 6.700 6.000 6.700 - - 0 - 0.00%
2025-12-09 0 6.700 - 6.700 - - 0 0 - 6.700 - 6.700 - - 0 - 0.00%
2025-12-08 0 6.700 6.050 6.700 - - 0 0 - 6.700 6.050 6.700 - - 0 - 0.00%
2025-12-05 0 6.700 6.020 6.700 - - 0 0 - 6.700 6.020 6.700 - - 0 - 0.00%
2025-12-04 0 6.700 6.020 6.700 - - 0 0 - 6.700 6.020 6.700 - - 0 - 0.00%
2025-12-03 0 6.700 - - - - 0 0 - 6.700 - - - - 0 - 0.00%
2025-12-02 0 6.700 - 6.700 - - 0 0 - 6.700 - 6.700 - - 0 - 0.00%
2025-12-01 0 6.700 - 6.700 - - 0 0 - 6.700 - 6.700 - - 0 - 0.00%
2025-11-28 0 6.700 6.700 - 6.700 6.700 10,800 72,360 6.7000 6.700 6.700 - 6.700 6.700 10,800 6.7000 8.77%
2025-11-27 0 6.160 6.000 - 6.000 6.160 4,000 24,260 6.0650 6.160 6.000 - 6.000 6.160 4,000 6.0650 4.41%
2025-11-26 0 5.900 5.100 6.100 5.670 5.900 5,200 29,974 5.7642 5.900 5.100 6.100 5.670 5.900 5,200 5.7642 11.32%
2025-11-25 0 5.300 4.800 5.300 5.300 5.300 400 2,120 5.3000 5.300 4.800 5.300 5.300 5.300 400 5.3000 5.79%
2025-11-24 0 5.010 4.750 5.280 - - 0 0 - 5.010 4.750 5.280 - - 0 - 0.00%
2025-11-21 0 5.010 4.700 5.010 5.010 5.020 2,600 13,042 5.0162 5.010 4.700 5.010 5.010 5.020 2,600 5.0162 0.20%
2025-11-20 0 5.000 5.000 5.260 5.000 5.100 1,400 7,110 5.0786 5.000 5.000 5.260 5.000 5.100 1,400 5.0786 -4.76%
2025-11-19 0 5.250 5.100 5.250 - - 0 0 - 5.250 5.100 5.250 - - 0 - -0.19%
2025-11-18 0 5.260 5.260 5.300 5.250 5.300 2,800 14,814 5.2907 5.260 5.260 5.300 5.250 5.300 2,800 5.2907 -4.19%
2025-11-17 0 5.490 5.410 5.490 5.490 5.580 2,000 11,090 5.5450 5.490 5.410 5.490 5.490 5.580 2,000 5.5450 -6.79%
2025-11-14 0 5.890 5.700 5.880 4.950 6.500 25,000 134,386 5.3754 5.890 5.700 5.880 4.950 6.500 25,000 5.3754 -15.01%
2025-11-13 0 6.930 4.310 6.930 6.530 10.41 21,800 190,526 8.7397 6.930 4.310 6.930 6.530 10.41 21,800 8.7397 8.96%
2025-11-12 0 6.360 - 7.040 - - 0 0 - 6.360 - 7.040 - - 0 - 0.00%
2025-11-11 0 6.360 6.360 - 6.340 6.400 600 3,816 6.3600 6.360 6.360 - 6.340 6.400 600 6.3600 -2.15%
2025-11-10 0 6.500 6.320 - - - 0 0 - 6.500 6.320 - - - 0 - 0.00%
2025-11-07 0 6.500 6.360 - - - 0 0 - 6.500 6.360 - - - 0 - 0.00%
2025-11-06 0 6.500 6.360 - - - 0 0 - 6.500 6.360 - - - 0 - 0.00%
2025-11-05 0 6.500 6.360 - - - 0 0 - 6.500 6.360 - - - 0 - 0.00%
2025-11-04 0 6.500 6.360 6.500 - - 0 0 - 6.500 6.360 6.500 - - 0 - 0.00%
2025-11-03 0 6.500 6.320 6.500 - - 0 0 - 6.500 6.320 6.500 - - 0 - 0.00%
2025-10-31 0 6.500 6.320 6.500 - - 0 0 - 6.500 6.320 6.500 - - 0 - -2.99%
2025-10-30 0 6.700 - - - - 0 0 - 6.700 - - - - 0 - 0.00%
2025-10-28 0 6.700 - - - - 0 0 - 6.700 - - - - 0 - 0.00%
2025-10-27 0 6.700 - - - - 0 0 - 6.700 - - - - 0 - 0.00%
2025-10-24 0 6.700 - 7.030 - - 0 0 - 6.700 - 7.030 - - 0 - 0.00%
2025-10-23 0 6.700 6.320 6.700 - - 0 0 - 6.700 6.320 6.700 - - 0 - 0.00%
2025-10-22 0 6.700 6.300 - - - 0 0 - 6.700 6.300 - - - 0 - 0.00%
2025-10-21 0 6.700 - 6.700 - - 0 0 - 6.700 - 6.700 - - 0 - 0.00%
2025-10-20 0 6.700 - 6.700 - - 0 0 - 6.700 - 6.700 - - 0 - 0.00%
2025-10-17 0 6.700 6.300 6.700 - - 0 0 - 6.700 6.300 6.700 - - 0 - 0.00%
2025-10-16 0 6.700 6.300 6.700 - - 0 0 - 6.700 6.300 6.700 - - 0 - 0.00%
2025-10-15 0 6.700 6.300 - - - 0 0 - 6.700 6.300 - - - 0 - 0.00%
2025-10-14 0 6.700 6.300 - - - 0 0 - 6.700 6.300 - - - 0 - 0.00%
2025-10-13 0 6.700 6.300 7.020 - - 0 0 - 6.700 6.300 7.020 - - 0 - 0.00%
2025-10-10 0 6.700 - - - - 0 0 - 6.700 - - - - 0 - 0.00%
2025-10-09 0 6.700 - 6.700 - - 0 0 - 6.700 - 6.700 - - 0 - 0.00%
2025-10-08 0 6.700 - - - - 0 0 - 6.700 - - - - 0 - 0.00%
2025-10-06 0 6.700 - 6.700 6.700 6.700 200 1,340 6.7000 6.700 - 6.700 6.700 6.700 200 6.7000 0.00%
2025-10-03 0 6.700 5.280 7.030 - - 0 0 - 6.700 5.280 7.030 - - 0 - 0.00%
2025-10-02 0 6.700 4.770 6.700 - - 0 0 - 6.700 4.770 6.700 - - 0 - 0.00%
2025-09-30 0 6.700 6.040 6.700 - - 0 0 - 6.700 6.040 6.700 - - 0 - 0.00%
2025-09-29 0 6.700 5.700 - - - 0 0 - 6.700 5.700 - - - 0 - 0.00%
2025-09-26 0 6.700 - 6.700 - - 0 0 - 6.700 - 6.700 - - 0 - 0.00%
2025-09-25 0 6.700 6.700 - 6.700 6.700 600 4,020 6.7000 6.700 6.700 - 6.700 6.700 600 6.7000 -5.63%
2025-09-24 0 7.100 - - - - 0 0 - 7.100 - - - - 0 - 0.00%
2025-09-23 0 7.100 - - - - 0 0 - 7.100 - - - - 0 - 0.00%
2025-09-22 0 7.100 6.700 7.100 - - 0 0 - 7.100 6.700 7.100 - - 0 - -1.11%
2025-09-19 0 7.180 6.700 7.180 - - 0 0 - 7.180 6.700 7.180 - - 0 - -0.28%
2025-09-18 0 7.200 6.700 7.200 6.690 7.200 1,000 6,998 6.9980 7.200 6.700 7.200 6.690 7.200 1,000 6.9980 7.46%
2025-09-17 0 6.700 - 6.700 6.700 6.700 800 5,360 6.7000 6.700 - 6.700 6.700 6.700 800 6.7000 -12.99%
2025-09-16 0 7.700 - 7.700 - - 0 0 - 7.700 - 7.700 - - 0 - 0.00%
2025-09-15 0 7.700 - 7.700 - - 0 0 - 7.700 - 7.700 - - 0 - -0.90%
2025-09-12 0 7.770 - 7.770 - - 0 0 - 7.770 - 7.770 - - 0 - 0.00%
2025-09-11 0 7.770 - - - - 0 0 - 7.770 - - - - 0 - 0.00%
2025-09-10 0 7.770 - - 7.770 7.770 787,400 6,141,714 7.8000 7.770 - - 7.770 7.770 787,400 7.8000 0.00%
2025-09-09 0 7.770 - 7.770 - - 0 0 - 7.770 - 7.770 - - 0 - 0.00%
2025-09-08 0 7.770 - 7.770 - - 0 0 - 7.770 - 7.770 - - 0 - 0.00%
2025-09-05 0 7.770 - 7.770 - - 0 0 - 7.770 - 7.770 - - 0 - 0.00%
2025-09-04 0 7.770 6.680 7.770 - - 0 0 - 7.770 6.680 7.770 - - 0 - 0.00%
2025-09-03 0 7.770 - 7.770 - - 0 0 - 7.770 - 7.770 - - 0 - 0.00%
2025-09-02 0 7.770 - - - - 0 0 - 7.770 - - - - 0 - 0.00%
2025-09-01 0 7.770 - - - - 0 0 - 7.770 - - - - 0 - 0.00%
2025-08-29 0 7.770 - 8.090 - - 0 0 - 7.770 - 8.090 - - 0 - 0.00%
2025-08-28 0 7.770 - - - - 0 0 - 7.770 - - - - 0 - 0.00%
2025-08-27 0 7.770 - - - - 0 0 - 7.770 - - - - 0 - 0.00%
2025-08-26 0 7.770 - 7.770 - - 0 0 - 7.770 - 7.770 - - 0 - 0.00%
2025-08-25 0 7.770 - 7.800 7.600 7.770 1,600 12,296 7.6850 7.770 - 7.800 7.600 7.770 1,600 7.6850 1.44%
2025-08-22 0 7.660 - 7.660 - - 0 0 - 7.660 - 7.660 - - 0 - -0.26%
2025-08-21 0 7.680 - - - - 0 0 - 7.680 - - - - 0 - 0.00%
2025-08-20 0 7.680 - 7.800 - - 0 0 - 7.680 - 7.800 - - 0 - 0.00%
2025-08-19 0 7.680 - 7.800 - - 0 0 - 7.680 - 7.800 - - 0 - 0.00%
2025-08-18 0 7.680 - 8.100 - - 0 0 - 7.680 - 8.100 - - 0 - 0.00%
2025-08-15 0 7.680 - 7.880 - - 0 0 - 7.680 - 7.880 - - 0 - 0.00%
2025-08-14 0 7.680 - 7.880 - - 0 0 - 7.680 - 7.880 - - 0 - 0.00%
2025-08-13 0 7.680 - 8.100 - - 0 0 - 7.680 - 8.100 - - 0 - 0.00%
2025-08-12 0 7.680 - 8.100 - - 0 0 - 7.680 - 8.100 - - 0 - 0.00%
2025-08-11 0 7.680 - 7.680 - - 0 0 - 7.680 - 7.680 - - 0 - -0.13%
2025-08-08 0 7.690 - 7.890 - - 0 0 - 7.690 - 7.890 - - 0 - 0.00%
2025-08-07 0 7.690 - 7.890 - - 0 0 - 7.690 - 7.890 - - 0 - 0.00%
2025-08-06 0 7.690 - 8.100 - - 0 0 - 7.690 - 8.100 - - 0 - 0.00%
2025-08-05 0 7.690 - 7.690 - - 0 0 - 7.690 - 7.690 - - 0 - 0.00%
2025-08-04 0 7.690 - 8.100 - - 0 0 - 7.690 - 8.100 - - 0 - 0.00%
2025-08-01 0 7.690 - 7.690 - - 0 0 - 7.690 - 7.690 - - 0 - -0.90%
2025-07-31 0 7.760 - 7.760 - - 0 0 - 7.760 - 7.760 - - 0 - 0.00%
2025-07-30 0 7.760 - 7.760 - - 0 0 - 7.760 - 7.760 - - 0 - 0.00%
2025-07-29 0 7.760 - 7.760 - - 0 0 - 7.760 - 7.760 - - 0 - -0.13%
2025-07-28 0 7.770 - 7.770 - - 0 0 - 7.770 - 7.770 - - 0 - 0.00%
2025-07-25 0 7.770 - 7.770 - - 0 0 - 7.770 - 7.770 - - 0 - 0.00%
2025-07-24 0 7.770 - 7.770 - - 0 0 - 7.770 - 7.770 - - 0 - -0.13%
2025-07-23 0 7.780 - 7.780 - - 0 0 - 7.780 - 7.780 - - 0 - -0.13%
2025-07-22 0 7.790 - 7.790 - - 0 0 - 7.790 - 7.790 - - 0 - -0.13%
2025-07-21 0 7.800 - 7.800 - - 0 0 - 7.800 - 7.800 - - 0 - 0.00%
2025-07-18 0 7.800 - 7.800 - - 0 0 - 7.800 - 7.800 - - 0 - 0.00%
2025-07-17 0 7.800 - 7.800 - - 0 0 - 7.800 - 7.800 - - 0 - -0.26%
2025-07-16 0 7.820 - 7.820 - - 0 0 - 7.820 - 7.820 - - 0 - -0.38%
2025-07-15 0 7.850 - 7.850 - - 0 0 - 7.850 - 7.850 - - 0 - 0.00%
2025-07-14 0 7.850 - 7.850 - - 0 0 - 7.850 - 7.850 - - 0 - 0.00%
2025-07-11 0 7.850 - 8.100 7.550 7.850 400 3,080 7.7000 7.850 - 8.100 7.550 7.850 400 7.7000 4.67%
2025-07-10 0 7.500 - 7.550 7.500 7.500 200 1,500 7.5000 7.500 - 7.550 7.500 7.500 200 7.5000 7.14%
2025-07-09 0 7.000 - 7.000 - - 0 0 - 7.000 - 7.000 - - 0 - 0.00%
2025-07-08 0 7.000 - 7.000 - - 0 0 - 7.000 - 7.000 - - 0 - 0.00%
2025-07-07 0 7.000 - 7.550 - - 0 0 - 7.000 - 7.550 - - 0 - 0.00%
2025-07-04 0 7.000 - 7.000 - - 0 0 - 7.000 - 7.000 - - 0 - 0.00%
2025-07-03 0 7.000 - 7.000 - - 0 0 - 7.000 - 7.000 - - 0 - 0.00%
2025-07-02 0 7.000 - 7.000 - - 0 0 - 7.000 - 7.000 - - 0 - 0.00%
2025-06-30 0 7.000 - 7.550 - - 0 0 - 7.000 - 7.550 - - 0 - 0.00%
2025-06-27 0 7.000 - 7.000 - - 0 0 - 7.000 - 7.000 - - 0 - 0.00%
2025-06-26 0 7.000 - 7.550 - - 0 0 - 7.000 - 7.550 - - 0 - 0.00%
2025-06-25 0 7.000 - 7.550 - - 0 0 - 7.000 - 7.550 - - 0 - 0.00%
2025-06-24 0 7.000 - 7.550 6.700 7.000 400 2,740 6.8500 7.000 - 7.550 6.700 7.000 400 6.8500 6.06%
2025-06-23 0 6.600 - 7.550 - - 0 0 - 6.600 - 7.550 - - 0 - 0.00%
2025-06-20 0 6.600 - 7.550 - - 0 0 - 6.600 - 7.550 - - 0 - 0.00%
2025-06-19 0 6.600 - 7.550 - - 0 0 - 6.600 - 7.550 - - 0 - 0.00%
2025-06-18 0 6.600 - 6.600 - - 0 0 - 6.600 - 6.600 - - 0 - -2.37%
2025-06-17 0 6.760 - 7.550 - - 0 0 - 6.760 - 7.550 - - 0 - 0.00%
2025-06-16 0 6.760 - - - - 0 0 - 6.760 - - - - 0 - 0.00%
2025-06-13 0 6.760 - 6.760 - - 0 0 - 6.760 - 6.760 - - 0 - -0.29%
2025-06-12 0 6.780 - 6.780 6.780 6.780 600 4,068 6.7800 6.780 - 6.780 6.780 6.780 600 6.7800 -1.27%
2025-06-11 0 6.900 - 6.960 - - 0 0 - 6.867 - 6.927 - - 0 - -1.00%
2025-06-10 0 6.970 - 6.970 - - 0 0 - 6.937 - 6.937 - - 0 - -0.29%
2025-06-09 0 6.990 - 7.300 - - 0 0 - 6.957 - 7.265 - - 0 - 0.00%
2025-06-06 0 6.990 - 6.990 - - 0 0 - 6.957 - 6.957 - - 0 - -0.14%
2025-06-05 0 7.000 - 7.000 - - 0 0 - 6.967 - 6.967 - - 0 - 0.00%
2025-06-04 0 7.000 - 7.000 6.700 7.000 1,800 12,316 6.8422 6.967 - 6.967 6.668 6.967 1,809 6.8097 0.00%
2025-06-03 0 7.000 - 7.000 - - 0 0 - 6.967 - 6.967 - - 0 - 0.00%
2025-06-02 0 7.000 - 7.000 - - 0 0 - 6.967 - 6.967 - - 0 - 0.00%
2025-05-30 0 7.000 - 7.000 - - 0 0 - 6.967 - 6.967 - - 0 - 0.00%
2025-05-29 0 7.000 - 7.000 - - 0 0 - 6.967 - 6.967 - - 0 - 0.00%
2025-05-28 0 7.000 - 7.000 - - 0 0 - 6.967 - 6.967 - - 0 - 0.00%
2025-05-27 0 7.000 - 7.000 - - 0 0 - 6.967 - 6.967 - - 0 - 0.00%
2025-05-26 0 7.000 - 7.000 - - 0 0 - 6.967 - 6.967 - - 0 - 0.00%
2025-05-23 0 7.000 - 7.000 - - 0 0 - 6.967 - 6.967 - - 0 - -1.41%
2025-05-22 0 7.100 - 7.300 - - 0 0 - 7.066 - 7.265 - - 0 - 0.00%
2025-05-21 0 7.100 - 7.100 - - 0 0 - 7.066 - 7.066 - - 0 - 0.00%
2025-05-20 0 7.100 - 7.100 - - 0 0 - 7.066 - 7.066 - - 0 - -1.93%
2025-05-19 0 7.240 - 7.240 - - 0 0 - 7.206 - 7.206 - - 0 - 0.00%
2025-05-16 0 7.240 - 7.300 - - 0 0 - 7.206 - 7.265 - - 0 - 0.00%
2025-05-15 0 7.240 - 7.240 - - 0 0 - 7.206 - 7.206 - - 0 - 0.00%
2025-05-14 0 7.240 - 7.300 - - 0 0 - 7.206 - 7.265 - - 0 - 0.00%
2025-05-13 0 7.240 - 7.240 - - 0 0 - 7.206 - 7.206 - - 0 - 0.00%
2025-05-12 0 7.240 - 7.240 - - 0 0 - 7.206 - 7.206 - - 0 - 0.00%
2025-05-09 0 7.240 - 7.240 - - 0 0 - 7.206 - 7.206 - - 0 - 0.00%
2025-05-08 0 7.240 - 7.240 - - 0 0 - 7.206 - 7.206 - - 0 - 0.00%
2025-05-07 0 7.240 - 7.300 - - 0 0 - 7.206 - 7.265 - - 0 - 0.00%
2025-05-06 0 7.240 - 7.240 - - 0 0 - 7.206 - 7.206 - - 0 - 0.00%
2025-05-02 0 7.240 - 7.300 - - 0 0 - 7.206 - 7.265 - - 0 - 0.00%
2025-04-30 0 7.240 - 7.240 - - 0 0 - 7.206 - 7.206 - - 0 - 0.00%
2025-04-29 0 7.240 - 7.240 - - 0 0 - 7.206 - 7.206 - - 0 - -0.28%
2025-04-28 0 7.260 - 7.260 - - 0 0 - 7.225 - 7.225 - - 0 - 0.00%
2025-04-25 0 7.260 - 7.300 - - 0 0 - 7.225 - 7.265 - - 0 - 0.00%
2025-04-24 0 7.260 - 7.300 - - 0 0 - 7.225 - 7.265 - - 0 - 0.00%
2025-04-23 0 7.260 - 7.260 - - 0 0 - 7.225 - 7.225 - - 0 - 0.00%
2025-04-22 0 7.260 - 7.300 - - 0 0 - 7.225 - 7.265 - - 0 - 0.00%
2025-04-17 0 7.260 - 7.300 - - 0 0 - 7.225 - 7.265 - - 0 - 0.00%
2025-04-16 0 7.260 - 7.300 - - 0 0 - 7.225 - 7.265 - - 0 - 0.00%
2025-04-15 0 7.260 - 7.260 - - 0 0 - 7.225 - 7.225 - - 0 - 0.00%
2025-04-14 0 7.260 - 7.300 - - 0 0 - 7.225 - 7.265 - - 0 - 0.00%
2025-04-11 0 7.260 - 7.260 - - 0 0 - 7.225 - 7.225 - - 0 - -0.14%
2025-04-10 0 7.270 - 7.270 - - 0 0 - 7.235 - 7.235 - - 0 - 0.00%
2025-04-09 0 7.270 - 7.300 - - 0 0 - 7.235 - 7.265 - - 0 - 0.00%
2025-04-08 0 7.270 - 7.270 - - 0 0 - 7.235 - 7.235 - - 0 - 0.00%
2025-04-07 0 7.270 - 7.270 - - 0 0 - 7.235 - 7.235 - - 0 - 0.00%
2025-04-03 0 7.270 - 7.300 - - 0 0 - 7.235 - 7.265 - - 0 - 0.00%
2025-04-02 0 7.270 - 7.270 - - 0 0 - 7.235 - 7.235 - - 0 - 0.00%
2025-04-01 0 7.270 - 7.300 - - 0 0 - 7.235 - 7.265 - - 0 - 0.00%
2025-03-31 0 7.270 - 7.270 - - 0 0 - 7.235 - 7.235 - - 0 - 0.00%
2025-03-28 0 7.270 - 7.270 - - 0 0 - 7.235 - 7.235 - - 0 - -0.68%
2025-03-27 0 7.320 - 7.320 - - 0 0 - 7.285 - 7.285 - - 0 - -1.08%
2025-03-26 0 7.400 - 7.400 - - 0 0 - 7.365 - 7.365 - - 0 - -0.54%
2025-03-25 0 7.440 - 7.440 - - 0 0 - 7.405 - 7.405 - - 0 - -0.27%
2025-03-24 0 7.460 - 7.400 - - 0 0 - 7.425 - 7.365 - - 0 - -0.53%
2025-03-21 0 7.500 - 7.500 - - 0 0 - 7.464 - 7.464 - - 0 - 0.00%
2025-03-20 0 7.500 - 7.500 - - 0 0 - 7.464 - 7.464 - - 0 - -1.45%
2025-03-19 0 7.610 - 7.610 7.720 7.720 600 4,632 7.7200 7.574 - 7.574 7.683 7.683 603 7.6833 -2.19%
2025-03-18 0 7.780 3.500 7.780 7.000 7.880 600 4,534 7.5567 7.743 3.483 7.743 6.967 7.843 603 7.5207 -1.77%
2025-03-17 0 7.920 - 7.990 - - 0 0 - 7.882 - 7.952 - - 0 - 0.00%
2025-03-14 0 7.920 - 7.920 7.920 7.920 200 1,584 7.9200 7.882 - 7.882 7.882 7.882 201 7.8824 1.54%
2025-03-13 0 7.800 - 8.000 - - 0 0 - 7.763 - 7.962 - - 0 - 0.00%
2025-03-12 0 7.800 - - - - 0 0 - 7.763 - - - - 0 - 0.00%
2025-03-11 0 7.800 - 8.000 - - 0 0 - 7.763 - 7.962 - - 0 - 0.00%
2025-03-10 0 7.800 - 8.000 - - 0 0 - 7.763 - 7.962 - - 0 - 0.00%
2025-03-07 0 7.800 - 7.800 - - 0 0 - 7.763 - 7.763 - - 0 - -0.64%
2025-03-06 0 7.850 - 7.850 7.850 7.850 200 1,570 7.8500 7.813 - 7.813 7.813 7.813 201 7.8127 1.95%
2025-03-05 0 7.700 - - 7.700 7.700 400 3,080 7.7000 7.663 - - 7.663 7.663 402 7.6634 1.32%
2025-03-04 0 7.600 - 7.680 7.600 7.600 400 3,040 7.6000 7.564 - 7.643 7.564 7.564 402 7.5639 1.33%
2025-03-03 0 7.500 - 7.700 - - 0 0 - 7.464 - 7.663 - - 0 - 0.00%
2025-02-28 0 7.500 - 7.700 - - 0 0 - 7.464 - 7.663 - - 0 - 0.00%
2025-02-27 0 7.500 - 7.500 - - 0 0 - 7.464 - 7.464 - - 0 - 0.00%
2025-02-26 0 7.500 7.000 7.700 7.500 7.500 400 3,000 7.5000 7.464 6.967 7.663 7.464 7.464 402 7.4643 9.33%
2025-02-25 0 6.860 - - - - 0 0 - 6.827 - - - - 0 - 0.00%
2025-02-24 0 6.860 - 6.860 - - 0 0 - 6.827 - 6.827 - - 0 - 0.00%
2025-02-21 0 6.860 - 6.900 - - 0 0 - 6.827 - 6.867 - - 0 - 0.00%
2025-02-20 0 6.860 - 6.860 - - 0 0 - 6.827 - 6.827 - - 0 - 0.00%
2025-02-19 0 6.860 - 6.860 6.650 6.860 1,400 9,352 6.6800 6.827 - 6.827 6.618 6.827 1,407 6.6482 2.69%
2025-02-18 0 6.680 - 6.680 - - 0 0 - 6.648 - 6.648 - - 0 - -0.30%
2025-02-17 0 6.700 - 6.700 - - 0 0 - 6.668 - 6.668 - - 0 - -0.89%
2025-02-14 0 6.760 - 6.760 - - 0 0 - 6.728 - 6.728 - - 0 - 0.00%
2025-02-13 0 6.760 - 6.760 - - 0 0 - 6.728 - 6.728 - - 0 - -0.29%
2025-02-12 0 6.780 - 6.780 - - 0 0 - 6.748 - 6.748 - - 0 - 0.00%
2025-02-11 0 6.780 - 6.780 - - 0 0 - 6.748 - 6.748 - - 0 - 0.00%
2025-02-10 0 6.780 - 6.780 - - 0 0 - 6.748 - 6.748 - - 0 - -0.15%
2025-02-07 0 6.790 - 6.790 - - 0 0 - 6.758 - 6.758 - - 0 - 0.00%
2025-02-06 0 6.790 - 6.790 - - 0 0 - 6.758 - 6.758 - - 0 - 0.00%
2025-02-05 0 6.790 - 6.790 - - 0 0 - 6.758 - 6.758 - - 0 - 0.00%
2025-02-04 0 6.790 - 6.790 - - 0 0 - 6.758 - 6.758 - - 0 - 0.00%
2025-02-03 0 6.790 - 6.790 - - 0 0 - 6.758 - 6.758 - - 0 - 0.00%
2025-01-28 0 6.790 - 6.790 - - 0 0 - 6.758 - 6.758 - - 0 - 0.00%
2025-01-27 0 6.790 - 6.790 - - 0 0 - 6.758 - 6.758 - - 0 - 0.00%
2025-01-24 0 6.790 - 6.790 - - 0 0 - 6.758 - 6.758 - - 0 - 0.00%
2025-01-23 0 6.790 - 6.800 - - 0 0 - 6.758 - 6.768 - - 0 - 0.00%
2025-01-22 0 6.790 - 6.800 6.790 6.790 6,000 40,740 6.7900 6.758 - 6.768 6.758 6.758 6,029 6.7577 1.34%
2025-01-21 0 6.700 - 6.800 - - 0 0 - 6.668 - 6.768 - - 0 - 0.00%
2025-01-20 0 6.700 - 6.800 - - 0 0 - 6.668 - 6.768 - - 0 - 0.00%
2025-01-17 0 6.700 - 6.800 - - 0 0 - 6.668 - 6.768 - - 0 - 0.00%
2025-01-16 0 6.700 - 6.800 - - 0 0 - 6.668 - 6.768 - - 0 - 0.00%
2025-01-15 0 6.700 - 6.800 - - 0 0 - 6.668 - 6.768 - - 0 - 0.00%
2025-01-14 0 6.700 - 6.800 - - 0 0 - 6.668 - 6.768 - - 0 - 0.00%
2025-01-13 0 6.700 - 6.800 - - 0 0 - 6.668 - 6.768 - - 0 - 0.00%
2025-01-10 0 6.700 - 6.900 - - 0 0 - 6.668 - 6.867 - - 0 - 0.00%
2025-01-09 0 6.700 - 6.800 - - 0 0 - 6.668 - 6.768 - - 0 - 0.00%
2025-01-08 0 6.700 - - - - 0 0 - 6.668 - - - - 0 - 0.00%
2025-01-07 0 6.700 - 6.700 - - 0 0 - 6.668 - 6.668 - - 0 - 0.00%
2025-01-06 0 6.700 - 6.900 - - 0 0 - 6.668 - 6.867 - - 0 - 0.00%
2025-01-03 0 6.700 - - - - 0 0 - 6.668 - - - - 0 - 0.00%
2025-01-02 0 6.700 - - - - 0 0 - 6.668 - - - - 0 - 0.00%
2024-12-31 0 6.700 - - - - 0 0 - 6.668 - - - - 0 - 0.00%
2024-12-30 0 6.700 - - - - 0 0 - 6.668 - - - - 0 - 0.00%
2024-12-27 0 6.700 - 6.800 - - 0 0 - 6.668 - 6.768 - - 0 - 0.00%
2024-12-24 0 6.700 - 6.800 - - 0 0 - 6.668 - 6.768 - - 0 - 0.00%
2024-12-23 0 6.700 - 6.800 - - 0 0 - 6.668 - 6.768 - - 0 - 0.00%
2024-12-20 0 6.700 - - - - 0 0 - 6.668 - - - - 0 - 0.00%
2024-12-19 0 6.700 6.700 - 6.300 6.500 600 3,860 6.4333 6.668 6.668 - 6.270 6.469 603 6.4028 3.08%
2024-12-18 0 6.500 - 6.500 - - 0 0 - 6.469 - 6.469 - - 0 - -2.99%
2024-12-17 0 6.700 - 6.920 - - 0 0 - 6.668 - 6.887 - - 0 - 0.00%
2024-12-16 0 6.700 - - - - 0 0 - 6.668 - - - - 0 - 0.00%
2024-12-13 0 6.700 - - - - 0 0 - 6.668 - - - - 0 - 0.00%
2024-12-12 0 6.700 - 6.900 - - 0 0 - 6.668 - 6.867 - - 0 - 0.00%
2024-12-11 0 6.700 - 6.900 - - 0 0 - 6.668 - 6.867 - - 0 - 0.00%
2024-12-10 0 6.700 - 6.700 6.410 6.700 800 5,186 6.4825 6.668 - 6.668 6.380 6.668 804 6.4517 0.00%
2024-12-09 0 6.700 - 6.900 - - 0 0 - 6.668 - 6.867 - - 0 - 0.00%
2024-12-06 0 6.700 - 6.800 - - 0 0 - 6.668 - 6.768 - - 0 - 0.00%
2024-12-05 0 6.700 - 6.700 - - 0 0 - 6.668 - 6.668 - - 0 - 0.00%
2024-12-04 0 6.700 - 6.700 - - 0 0 - 6.668 - 6.668 - - 0 - 0.00%
2024-12-03 0 6.700 - 7.120 - - 0 0 - 6.668 - 7.086 - - 0 - 0.00%
2024-12-02 0 6.700 - 7.100 - - 0 0 - 6.668 - 7.066 - - 0 - 0.00%
2024-11-29 0 6.700 - - - - 0 0 - 6.668 - - - - 0 - 0.00%
2024-11-28 0 6.700 - 6.700 - - 0 0 - 6.668 - 6.668 - - 0 - 0.00%
2024-11-27 0 6.700 - 6.700 - - 0 0 - 6.668 - 6.668 - - 0 - 0.00%
2024-11-26 0 6.700 - 6.700 - - 0 0 - 6.668 - 6.668 - - 0 - 0.00%
2024-11-25 0 6.700 - 6.900 - - 0 0 - 6.668 - 6.867 - - 0 - 0.00%
2024-11-22 0 6.700 - 6.790 - - 0 0 - 6.668 - 6.758 - - 0 - 0.00%
2024-11-21 0 6.700 - 6.700 6.400 6.700 800 5,180 6.4750 6.668 - 6.668 6.370 6.668 804 6.4442 0.15%
2024-11-20 0 6.690 - 6.700 - - 0 0 - 6.658 - 6.668 - - 0 - 0.00%
2024-11-19 0 6.690 4.680 6.690 6.690 6.690 200 1,338 6.6900 6.658 4.658 6.658 6.658 6.658 201 6.6582 0.00%
2024-11-18 0 6.690 6.330 6.690 - - 0 0 - 6.658 6.300 6.658 - - 0 - -2.34%
2024-11-15 0 6.850 6.600 6.850 6.300 6.850 2,400 15,444 6.4350 6.817 6.569 6.817 6.270 6.817 2,411 6.4044 -3.11%
2024-11-14 0 7.070 6.700 7.070 7.250 7.250 200 1,450 7.2500 7.036 6.668 7.036 7.216 7.216 201 7.2155 1.00%
2024-11-13 0 7.000 - 7.000 - - 0 0 - 6.967 - 6.967 - - 0 - 0.00%
2024-11-12 0 7.000 - 7.200 - - 0 0 - 6.967 - 7.166 - - 0 - 0.00%
2024-11-11 0 7.000 7.000 7.150 6.700 6.700 600 4,020 6.7000 6.967 6.967 7.116 6.668 6.668 603 6.6682 -2.78%
2024-11-08 0 7.200 7.200 7.700 7.200 7.500 600 4,380 7.3000 7.166 7.166 7.663 7.166 7.464 603 7.2653 -1.37%
2024-11-07 0 7.300 - 7.300 - - 0 0 - 7.265 - 7.265 - - 0 - -2.67%
2024-11-06 0 7.500 - - - - 0 0 - 7.464 - - - - 0 - 0.00%
2024-11-05 0 7.500 - 7.500 - - 0 0 - 7.464 - 7.464 - - 0 - 0.00%
2024-11-04 0 7.500 - 7.770 - - 0 0 - 7.464 - 7.733 - - 0 - 0.00%
2024-11-01 0 7.500 - 7.500 - - 0 0 - 7.464 - 7.464 - - 0 - 0.00%
2024-10-31 0 7.500 7.700 - 7.500 7.500 400 3,000 7.5000 7.464 7.663 - 7.464 7.464 402 7.4643 0.00%
2024-10-30 0 7.500 - 7.500 - - 0 0 - 7.464 - 7.464 - - 0 - 0.00%
2024-10-29 0 7.500 - 7.500 - - 0 0 - 7.464 - 7.464 - - 0 - -1.32%
2024-10-28 0 7.600 - 7.600 7.400 7.600 600 4,480 7.4667 7.564 - 7.564 7.365 7.564 603 7.4312 -2.56%
2024-10-25 0 7.800 - 7.800 - - 0 0 - 7.763 - 7.763 - - 0 - -2.02%
2024-10-24 0 8.000 - 8.200 8.000 8.000 1,000 8,000 8.0000 7.923 - 8.121 7.923 7.923 1,010 7.9229 2.56%
2024-10-23 0 7.800 - 8.000 - - 0 0 - 7.725 - 7.923 - - 0 - 0.00%
2024-10-22 0 7.800 - 7.800 - - 0 0 - 7.725 - 7.725 - - 0 - 0.00%
2024-10-21 0 7.800 - 8.000 - - 0 0 - 7.725 - 7.923 - - 0 - 0.00%
2024-10-18 0 7.800 - 8.000 - - 0 0 - 7.725 - 7.923 - - 0 - 0.00%
2024-10-17 0 7.800 - 7.800 - - 0 0 - 7.725 - 7.725 - - 0 - 0.00%
2024-10-16 0 7.800 - - 7.500 7.800 400 3,060 7.6500 7.725 - - 7.428 7.725 404 7.5762 4.14%
2024-10-15 0 7.490 - 7.490 - - 0 0 - 7.418 - 7.418 - - 0 - -0.13%
2024-10-14 0 7.500 5.020 7.500 6.800 7.500 400 2,860 7.1500 7.428 4.972 7.428 6.734 7.428 404 7.0811 0.00%
2024-10-10 0 7.500 - 7.500 - - 0 0 - 7.428 - 7.428 - - 0 - 0.00%
2024-10-09 0 7.500 - 7.500 - - 0 0 - 7.428 - 7.428 - - 0 - 0.00%
2024-10-08 0 7.500 - 7.500 - - 0 0 - 7.428 - 7.428 - - 0 - 0.00%
2024-10-07 0 7.500 - 7.500 7.700 8.100 1,800 14,140 7.8556 7.428 - 7.428 7.626 8.022 1,818 7.7798 0.00%
2024-10-04 0 7.500 - 7.500 - - 0 0 - 7.428 - 7.428 - - 0 - -6.25%
2024-10-03 0 8.000 7.760 8.000 - - 0 0 - 7.923 7.685 7.923 - - 0 - -2.44%
2024-10-02 0 8.200 7.800 8.200 8.000 8.200 1,800 14,640 8.1333 8.121 7.725 8.121 7.923 8.121 1,818 8.0549 10.81%
2024-09-30 0 7.400 7.200 7.490 6.800 7.600 9,000 63,600 7.0667 7.329 7.131 7.418 6.734 7.527 9,088 6.9985 8.82%
2024-09-27 0 6.800 5.700 6.800 6.590 6.800 1,000 6,718 6.7180 6.734 5.645 6.734 6.526 6.734 1,010 6.6532 3.03%
2024-09-26 0 6.600 5.780 6.600 6.600 6.600 600 3,960 6.6000 6.536 5.724 6.536 6.536 6.536 606 6.5364 2.48%
2024-09-25 0 6.440 5.800 6.440 - - 0 0 - 6.378 5.744 6.378 - - 0 - 0.00%
2024-09-24 0 6.440 5.960 6.440 6.440 6.440 600 3,864 6.4400 6.378 5.903 6.378 6.378 6.378 606 6.3779 3.87%
2024-09-23 0 6.200 5.980 6.440 - - 0 0 - 6.140 5.922 6.378 - - 0 - 0.00%
2024-09-20 0 6.200 - 6.420 - - 0 0 - 6.140 - 6.358 - - 0 - 0.00%
2024-09-19 0 6.200 6.200 6.300 4.960 6.000 6,600 34,448 5.2194 6.140 6.140 6.239 4.912 5.942 6,664 5.1691 1.31%
2024-09-17 0 6.120 - - - - 0 0 - 6.061 - - - - 0 - 0.00%
2024-09-16 0 6.120 - 6.420 - - 0 0 - 6.061 - 6.358 - - 0 - 0.00%
2024-09-13 0 6.120 - 6.420 - - 0 0 - 6.061 - 6.358 - - 0 - 0.00%
2024-09-12 0 6.120 - 6.420 - - 0 0 - 6.061 - 6.358 - - 0 - 0.00%
2024-09-11 0 6.120 - 6.420 - - 0 0 - 6.061 - 6.358 - - 0 - 0.00%
2024-09-10 0 6.120 - 6.420 - - 0 0 - 6.061 - 6.358 - - 0 - 0.00%
2024-09-09 0 6.120 - 6.400 - - 0 0 - 6.061 - 6.338 - - 0 - 0.00%
2024-09-05 0 6.120 - 6.420 - - 0 0 - 6.061 - 6.358 - - 0 - 0.00%
2024-09-04 0 6.120 - 6.420 - - 0 0 - 6.061 - 6.358 - - 0 - 0.00%
2024-09-03 0 6.120 - 6.420 - - 0 0 - 6.061 - 6.358 - - 0 - 0.00%
2024-09-02 0 6.120 - 6.680 - - 0 0 - 6.061 - 6.616 - - 0 - 0.00%
2024-08-30 0 6.120 - 6.120 6.120 6.120 1,200 7,272 6.0600 6.061 - 6.061 6.061 6.061 1,212 6.0016 4.62%
2024-08-29 0 5.850 - 6.000 - - 0 0 - 5.794 - 5.942 - - 0 - 0.00%
2024-08-28 0 5.850 - - - - 0 0 - 5.794 - - - - 0 - 0.00%
2024-08-27 0 5.850 5.850 5.900 - - 0 0 - 5.794 5.794 5.843 - - 0 - 2.63%
2024-08-26 0 5.700 - - - - 0 0 - 5.645 - - - - 0 - 0.00%
2024-08-23 0 5.700 5.700 5.730 5.650 5.650 1,000 5,650 5.6500 5.645 5.645 5.675 5.596 5.596 1,010 5.5955 2.15%
2024-08-22 0 5.580 5.580 5.600 - - 0 0 - 5.526 5.526 5.546 - - 0 - 2.39%
2024-08-21 0 5.450 3.840 5.600 - - 0 0 - 5.397 3.803 5.546 - - 0 - 0.00%
2024-08-20 0 5.450 - 5.600 - - 0 0 - 5.397 - 5.546 - - 0 - 0.00%
2024-08-19 0 5.450 5.450 5.500 5.350 5.450 1,200 6,450 5.3750 5.397 5.397 5.447 5.298 5.397 1,212 5.3232 4.21%
2024-08-16 0 5.230 - 5.380 - - 0 0 - 5.180 - 5.328 - - 0 - 0.00%
2024-08-15 0 5.230 5.230 5.250 5.100 5.100 600 3,112 5.1867 5.180 5.180 5.199 5.051 5.051 606 5.1367 2.55%
2024-08-14 0 5.100 - - - - 0 0 - 5.051 - - - - 0 - 0.00%
2024-08-13 0 5.100 - 5.150 - - 2,800 14,380 5.1357 5.051 - 5.100 - - 2,827 5.0862 2.00%
2024-08-12 0 5.000 - - - - 0 0 - 4.952 - - - - 0 - 0.00%
2024-08-09 0 5.000 - 5.000 - - 0 0 - 4.952 - 4.952 - - 0 - 0.00%
2024-08-08 0 5.000 - - - - 0 0 - 4.952 - - - - 0 - 0.00%
2024-08-07 0 5.000 - 5.000 5.000 5.000 1,000 5,000 5.0000 4.952 - 4.952 4.952 4.952 1,010 4.9518 2.25%
2024-08-06 0 4.890 - 5.000 - - 101,600 497,900 4.9006 4.843 - 4.952 - - 102,589 4.8533 0.00%
2024-08-05 0 4.890 - - - - 0 0 - 4.843 - - - - 0 - 0.00%
2024-08-02 0 4.890 - - - - 925,000 4,523,250 4.8900 4.843 - - - - 934,006 4.8428 0.00%
2024-08-01 0 4.890 - - - - 0 0 - 4.843 - - - - 0 - 0.00%
2024-07-31 0 4.890 - 4.890 - - 131,000 641,900 4.9000 4.843 - 4.843 - - 132,276 4.8528 0.00%
2024-07-30 0 4.890 - - - - 71,000 347,900 4.9000 4.843 - - - - 71,691 4.8528 0.00%
2024-07-29 0 4.890 - - - - 62,000 303,800 4.9000 4.843 - - - - 62,604 4.8528 0.00%
2024-07-26 0 4.890 - - - - 0 0 - 4.843 - - - - 0 - 0.00%
2024-07-25 0 4.890 - - - - 0 0 - 4.843 - - - - 0 - 0.00%
2024-07-24 0 4.890 - 4.900 - - 101,000 494,900 4.9000 4.843 - 4.853 - - 101,983 4.8528 0.00%
2024-07-23 0 4.890 - 4.890 - - 0 0 - 4.843 - 4.843 - - 0 - -0.20%
2024-07-22 0 4.900 - - - - 0 0 - 4.853 - - - - 0 - 0.00%
2024-07-19 0 4.900 - - - - 0 0 - 4.853 - - - - 0 - 0.00%
2024-07-18 0 4.900 - - 4.900 4.900 1,100,600 5,392,940 4.9000 4.853 - - 4.853 4.853 1,111,316 4.8528 0.00%
2024-07-17 0 4.900 2.840 4.900 - - 1,000 4,900 4.9000 4.853 2.813 4.853 - - 1,010 4.8528 -3.92%
2024-07-16 0 5.100 4.900 - - - 600 2,940 4.9000 5.051 4.853 - - - 606 4.8528 0.00%
2024-07-15 0 5.100 - - - - 0 0 - 5.051 - - - - 0 - 0.00%
2024-07-12 0 5.100 5.000 5.100 - - 0 0 - 5.051 4.952 5.051 - - 0 - 0.00%
2024-07-11 0 5.100 5.200 - 4.700 5.100 5,800 28,890 4.9810 5.051 5.150 - 4.655 5.051 5,856 4.9330 0.00%
2024-07-10 0 5.100 5.100 5.200 - - 600 3,060 5.1000 5.051 5.051 5.150 - - 606 5.0508 2.20%
2024-07-09 0 4.990 4.700 4.990 4.990 5.000 9,400 46,988 4.9987 4.942 4.655 4.942 4.942 4.952 9,492 4.9505 -0.20%
2024-07-08 0 5.000 4.550 5.000 - - 0 0 - 4.952 4.506 4.952 - - 0 - -3.85%
2024-07-05 0 5.200 - 5.200 - - 0 0 - 5.150 - 5.150 - - 0 - -3.70%
2024-07-04 0 5.400 - 5.400 - - 0 0 - 5.348 - 5.348 - - 0 - -1.10%
2024-07-03 0 5.460 - 5.460 - - 0 0 - 5.407 - 5.407 - - 0 - -0.13%
2024-07-02 0 5.467 - 5.500 - - 0 0 - 5.414 - 5.447 - - 0 - 0.00%
2024-06-28 0 5.467 - - - - 0 0 - 5.414 - - - - 0 - 0.00%
2024-06-27 0 5.467 - 5.530 - - 0 0 - 5.414 - 5.477 - - 0 - 0.00%
2024-06-26 0 5.467 - - - - 0 0 - 5.414 - - - - 0 - 0.00%
2024-06-25 0 5.467 - 5.500 - - 0 0 - 5.414 - 5.447 - - 0 - 0.00%
2024-06-24 0 5.467 - 5.500 - - 0 0 - 5.414 - 5.447 - - 0 - 0.00%
2024-06-21 0 5.467 - 5.500 - - 0 0 - 5.414 - 5.447 - - 0 - -0.00%
2024-06-20 0 5.500 - 5.500 5.500 5.500 200 1,100 5.5000 5.414 - 5.414 5.414 5.414 203 5.4144 0.00%
2024-06-19 0 5.500 - 5.500 - - 0 0 - 5.414 - 5.414 - - 0 - 0.00%
2024-06-18 0 5.500 - - - - 0 0 - 5.414 - - - - 0 - 0.00%
2024-06-17 0 5.500 - - - - 0 0 - 5.414 - - - - 0 - 0.00%
2024-06-14 0 5.500 - 5.590 5.500 5.500 510,200 2,806,100 5.5000 5.414 - 5.503 5.414 5.414 518,268 5.4144 -1.61%
2024-06-13 0 5.590 - 5.590 - - 0 0 - 5.503 - 5.503 - - 0 - 0.00%
2024-06-12 0 5.590 - 5.590 - - 0 0 - 5.503 - 5.503 - - 0 - 0.00%
2024-06-11 0 5.590 - - - - 0 0 - 5.503 - - - - 0 - 0.00%
2024-06-07 0 5.590 - 5.590 - - 0 0 - 5.503 - 5.503 - - 0 - 0.00%
2024-06-06 0 5.590 - 5.590 - - 0 0 - 5.503 - 5.503 - - 0 - 0.00%
2024-06-05 0 5.590 5.360 5.590 - - 0 0 - 5.503 5.277 5.503 - - 0 - 0.00%
2024-06-04 0 5.590 - 5.590 - - 0 0 - 5.503 - 5.503 - - 0 - 0.00%
2024-06-03 0 5.590 - 5.590 - - 0 0 - 5.503 - 5.503 - - 0 - 0.00%
2024-05-31 0 5.590 - 6.150 - - 0 0 - 5.503 - 6.054 - - 0 - 0.00%
2024-05-30 0 5.590 5.010 5.600 - - 0 0 - 5.503 4.932 5.513 - - 0 - 0.00%
2024-05-29 0 5.590 - 5.590 - - 0 0 - 5.503 - 5.503 - - 0 - 0.00%
2024-05-28 0 5.590 - 5.590 - - 0 0 - 5.503 - 5.503 - - 0 - 0.00%
2024-05-27 0 5.590 - 5.590 - - 0 0 - 5.503 - 5.503 - - 0 - -0.18%
2024-05-24 0 5.600 - 5.600 - - 0 0 - 5.513 - 5.513 - - 0 - 0.00%
2024-05-23 0 5.600 - 5.600 - - 0 0 - 5.513 - 5.513 - - 0 - 0.00%
2024-05-22 0 5.600 - 5.610 - - 0 0 - 5.513 - 5.523 - - 0 - 0.00%
2024-05-21 0 5.600 - 6.150 - - 305,000 1,677,500 5.5000 5.513 - 6.054 - - 309,823 5.4144 0.00%
2024-05-20 0 5.600 5.000 6.150 - - 1,016,800 5,592,400 5.5000 5.513 4.922 6.054 - - 1,032,879 5.4144 0.00%
2024-05-17 0 5.600 - 6.150 - - 0 0 - 5.513 - 6.054 - - 0 - 0.00%
2024-05-16 0 5.600 5.120 6.150 - - 0 0 - 5.513 5.040 6.054 - - 0 - 0.00%
2024-05-14 0 5.600 5.100 5.600 - - 0 0 - 5.513 5.021 5.513 - - 0 - 0.00%
2024-05-13 0 5.600 5.200 - - - 0 0 - 5.513 5.119 - - - 0 - 0.00%
2024-05-10 0 5.600 - - 5.600 5.600 800 4,480 5.6000 5.513 - - 5.513 5.513 813 5.5128 -0.18%
2024-05-09 0 5.610 - - - - 0 0 - 5.523 - - - - 0 - 0.00%
2024-05-08 0 5.610 5.610 - - - 0 0 - 5.523 5.523 - - - 0 - 2.00%
2024-05-07 0 5.500 - - - - 0 0 - 5.414 - - - - 0 - 0.00%
2024-05-06 0 5.500 - 6.020 5.500 5.500 400 2,200 5.5000 5.414 - 5.926 5.414 5.414 406 5.4144 -8.64%
2024-05-03 0 6.020 6.020 6.600 - - 0 0 - 5.926 5.926 6.497 - - 0 - 1.86%
2024-05-02 0 5.910 - 6.000 - - 0 0 - 5.818 - 5.907 - - 0 - 0.00%
2024-04-30 0 5.910 6.110 6.600 5.800 5.800 400 2,320 5.8000 5.818 6.015 6.497 5.710 5.710 406 5.7097 -4.68%
2024-04-29 0 6.200 - 6.600 - - 0 0 - 6.103 - 6.497 - - 0 - 0.00%
2024-04-26 0 6.200 - 6.600 - - 0 0 - 6.103 - 6.497 - - 0 - 0.00%
2024-04-25 0 6.200 - 6.200 - - 0 0 - 6.103 - 6.103 - - 0 - -4.62%
2024-04-24 0 6.500 - 6.500 - - 0 0 - 6.399 - 6.399 - - 0 - 0.00%
2024-04-23 0 6.500 - 6.600 - - 0 0 - 6.399 - 6.497 - - 0 - 0.00%
2024-04-22 0 6.500 - 6.600 - - 0 0 - 6.399 - 6.497 - - 0 - 0.00%
2024-04-19 0 6.500 - 6.600 - - 0 0 - 6.399 - 6.497 - - 0 - 0.00%
2024-04-18 0 6.500 - 6.500 - - 0 0 - 6.399 - 6.399 - - 0 - 0.00%
2024-04-17 0 6.500 - 6.500 - - 0 0 - 6.399 - 6.399 - - 0 - 0.00%
2024-04-16 0 6.500 - 6.600 - - 0 0 - 6.399 - 6.497 - - 0 - 0.00%
2024-04-15 0 6.500 - 6.600 - - 0 0 - 6.399 - 6.497 - - 0 - 0.00%
2024-04-12 0 6.500 - 6.600 - - 0 0 - 6.399 - 6.497 - - 0 - 0.00%
2024-04-11 0 6.500 - 6.550 - - 0 0 - 6.399 - 6.448 - - 0 - 0.00%
2024-04-10 0 6.500 - 6.600 6.500 6.500 71,600 465,400 6.5000 6.399 - 6.497 6.399 6.399 72,732 6.3988 0.00%
2024-04-09 0 6.500 - 6.500 - - 0 0 - 6.399 - 6.399 - - 0 - 0.00%
2024-04-08 0 6.500 - 6.500 - - 0 0 - 6.399 - 6.399 - - 0 - 0.00%
2024-04-05 0 6.500 - 6.500 - - 0 0 - 6.399 - 6.399 - - 0 - -1.22%
2024-04-03 0 6.580 - 6.600 - - 0 0 - 6.478 - 6.497 - - 0 - 0.00%
2024-04-02 0 6.580 - 6.580 - - 0 0 - 6.478 - 6.478 - - 0 - -0.15%
2024-03-28 0 6.590 - 6.590 6.590 6.590 800 5,272 6.5900 6.487 - 6.487 6.487 6.487 813 6.4874 0.00%
2024-03-27 0 6.590 - 6.590 6.590 6.590 27,800 183,202 6.5900 6.487 - 6.487 6.487 6.487 28,240 6.4874 -0.15%
2024-03-26 0 6.600 - 6.600 - - 0 0 - 6.497 - 6.497 - - 0 - 0.00%
2024-03-25 0 6.600 - 6.600 - - 0 0 - 6.497 - 6.497 - - 0 - 0.00%
2024-03-22 0 6.600 - 6.600 - - 0 0 - 6.497 - 6.497 - - 0 - 0.00%
2024-03-21 0 6.600 - 6.600 - - 0 0 - 6.497 - 6.497 - - 0 - 0.00%
2024-03-20 0 6.600 - 6.600 - - 0 0 - 6.497 - 6.497 - - 0 - 0.00%
2024-03-19 0 6.600 - 6.600 - - 0 0 - 6.497 - 6.497 - - 0 - 0.00%
2024-03-18 0 6.600 - 6.600 - - 0 0 - 6.497 - 6.497 - - 0 - 0.00%
2024-03-15 0 6.600 - 6.600 - - 0 0 - 6.497 - 6.497 - - 0 - 0.00%
2024-03-14 0 6.600 - 6.600 - - 0 0 - 6.497 - 6.497 - - 0 - 0.00%
2024-03-13 0 6.600 - 6.600 - - 0 0 - 6.497 - 6.497 - - 0 - 0.00%
2024-03-12 0 6.600 - 6.600 - - 0 0 - 6.497 - 6.497 - - 0 - 0.00%
2024-03-11 0 6.600 - 6.600 - - 0 0 - 6.497 - 6.497 - - 0 - 0.00%
2024-03-08 0 6.600 - - - - 0 0 - 6.497 - - - - 0 - 0.00%
2024-03-07 0 6.600 - - - - 0 0 - 6.497 - - - - 0 - 0.00%
2024-03-06 0 6.600 - - - - 0 0 - 6.497 - - - - 0 - 0.00%
2024-03-05 0 6.600 - - - - 0 0 - 6.497 - - - - 0 - 0.00%
2024-03-04 0 6.600 - - - - 0 0 - 6.497 - - - - 0 - 0.00%
2024-03-01 0 6.600 - - - - 0 0 - 6.497 - - - - 0 - 0.00%
2024-02-29 0 6.600 - - - - 0 0 - 6.497 - - - - 0 - 0.00%
2024-02-28 0 6.600 - - - - 0 0 - 6.497 - - - - 0 - 0.00%
2024-02-27 0 6.600 - 6.600 - - 0 0 - 6.497 - 6.497 - - 0 - 0.00%
2024-02-26 0 6.600 - 6.600 - - 0 0 - 6.497 - 6.497 - - 0 - 0.00%
2024-02-23 0 6.600 - 6.600 - - 0 0 - 6.497 - 6.497 - - 0 - 0.00%
2024-02-22 0 6.600 - 6.600 - - 0 0 - 6.497 - 6.497 - - 0 - 0.00%
2024-02-21 0 6.600 - 6.600 - - 0 0 - 6.497 - 6.497 - - 0 - 0.00%
2024-02-20 0 6.600 - 6.600 - - 0 0 - 6.497 - 6.497 - - 0 - 0.00%
2024-02-19 0 6.600 - 6.600 - - 0 0 - 6.497 - 6.497 - - 0 - 0.00%
2024-02-16 0 6.600 - 6.600 - - 0 0 - 6.497 - 6.497 - - 0 - 0.00%
2024-02-15 0 6.600 - 6.600 - - 0 0 - 6.497 - 6.497 - - 0 - 0.00%
2024-02-14 0 6.600 - 6.600 - - 0 0 - 6.497 - 6.497 - - 0 - 0.00%
2024-02-09 0 6.600 - 6.600 - - 0 0 - 6.497 - 6.497 - - 0 - 0.00%
2024-02-08 0 6.600 - 6.600 6.500 6.600 400 2,620 6.5500 6.497 - 6.497 6.399 6.497 406 6.4480 0.15%
2024-02-07 0 6.590 - 6.600 - - 0 0 - 6.487 - 6.497 - - 0 - 0.00%
2024-02-06 0 6.590 - 6.590 - - 0 0 - 6.487 - 6.487 - - 0 - -0.15%
2024-02-05 0 6.600 - 6.600 - - 0 0 - 6.497 - 6.497 - - 0 - 0.00%
2024-02-02 0 6.600 - 6.600 - - 0 0 - 6.497 - 6.497 - - 0 - 0.00%
2024-02-01 0 6.600 - 6.600 - - 0 0 - 6.497 - 6.497 - - 0 - 0.00%
2024-01-31 0 6.600 - 6.600 - - 0 0 - 6.497 - 6.497 - - 0 - 0.00%
2024-01-30 0 6.600 - 6.600 - - 0 0 - 6.497 - 6.497 - - 0 - 0.00%
2024-01-29 0 6.600 - 6.600 - - 0 0 - 6.497 - 6.497 - - 0 - 0.00%
2024-01-26 0 6.600 - 6.600 - - 0 0 - 6.497 - 6.497 - - 0 - 0.00%
2024-01-25 0 6.600 - 6.600 - - 0 0 - 6.497 - 6.497 - - 0 - 0.00%
2024-01-24 0 6.600 - 6.600 - - 0 0 - 6.497 - 6.497 - - 0 - 0.00%
2024-01-23 0 6.600 - 6.600 - - 0 0 - 6.497 - 6.497 - - 0 - 0.00%
2024-01-22 0 6.600 - 6.600 - - 0 0 - 6.497 - 6.497 - - 0 - -2.22%
2024-01-19 0 6.750 - 6.750 - - 0 0 - 6.645 - 6.645 - - 0 - 0.00%
2024-01-18 0 6.750 - 6.750 - - 0 0 - 6.645 - 6.645 - - 0 - 0.00%
2024-01-17 0 6.750 - 6.750 - - 0 0 - 6.645 - 6.645 - - 0 - -0.30%
2024-01-16 0 6.770 - 6.770 - - 0 0 - 6.665 - 6.665 - - 0 - -0.15%
2024-01-15 0 6.780 - 6.780 - - 0 0 - 6.674 - 6.674 - - 0 - 0.00%
2024-01-12 0 6.780 - 6.800 - - 0 0 - 6.674 - 6.694 - - 0 - 0.00%
2024-01-11 0 6.780 - 6.780 - - 0 0 - 6.674 - 6.674 - - 0 - 0.00%
2024-01-10 0 6.780 - 6.780 - - 0 0 - 6.674 - 6.674 - - 0 - 0.00%
2024-01-09 0 6.780 - 6.780 - - 0 0 - 6.674 - 6.674 - - 0 - 0.00%
2024-01-08 0 6.780 - 6.780 - - 0 0 - 6.674 - 6.674 - - 0 - -0.15%
2024-01-05 0 6.790 - 6.800 - - 0 0 - 6.684 - 6.694 - - 0 - 0.00%
2024-01-04 0 6.790 - 6.800 - - 0 0 - 6.684 - 6.694 - - 0 - 0.00%
2024-01-03 0 6.790 - 6.800 - - 0 0 - 6.684 - 6.694 - - 0 - 0.00%
2024-01-02 0 6.790 - 6.800 - - 0 0 - 6.684 - 6.694 - - 0 - 0.00%
2023-12-29 0 6.790 - 6.790 - - 0 0 - 6.684 - 6.684 - - 0 - 0.00%
2023-12-28 0 6.790 - 6.800 - - 0 0 - 6.684 - 6.694 - - 0 - 0.00%
2023-12-27 0 6.790 - 6.800 - - 0 0 - 6.684 - 6.694 - - 0 - 0.00%
2023-12-22 0 6.790 - 6.800 - - 0 0 - 6.684 - 6.694 - - 0 - 0.00%
2023-12-21 0 6.790 - 6.800 - - 0 0 - 6.684 - 6.694 - - 0 - 0.00%
2023-12-20 0 6.790 - 6.800 - - 0 0 - 6.684 - 6.694 - - 0 - 0.00%
2023-12-19 0 6.790 - 6.790 - - 0 0 - 6.684 - 6.684 - - 0 - 0.00%
2023-12-18 0 6.790 - 6.800 - - 0 0 - 6.684 - 6.694 - - 0 - 0.00%
2023-12-15 0 6.790 - 6.790 - - 0 0 - 6.684 - 6.684 - - 0 - -0.15%
2023-12-14 0 6.800 - 6.800 - - 0 0 - 6.694 - 6.694 - - 0 - 0.00%
2023-12-13 0 6.800 - 6.800 - - 0 0 - 6.694 - 6.694 - - 0 - 0.00%
2023-12-12 0 6.800 - 6.800 - - 0 0 - 6.694 - 6.694 - - 0 - 0.00%
2023-12-11 0 6.800 - 6.800 - - 0 0 - 6.694 - 6.694 - - 0 - 0.00%
2023-12-08 0 6.800 - 6.800 - - 0 0 - 6.694 - 6.694 - - 0 - 0.00%
2023-12-07 0 6.800 - 6.800 - - 0 0 - 6.694 - 6.694 - - 0 - 0.00%
2023-12-06 0 6.800 - 6.800 - - 0 0 - 6.694 - 6.694 - - 0 - 0.00%
2023-12-05 0 6.800 - 6.800 - - 0 0 - 6.694 - 6.694 - - 0 - 0.00%
2023-12-04 0 6.800 - 6.800 - - 0 0 - 6.694 - 6.694 - - 0 - 0.00%
2023-12-01 0 6.800 - 6.800 - - 0 0 - 6.694 - 6.694 - - 0 - 0.00%
2023-11-30 0 6.800 - 6.800 - - 0 0 - 6.694 - 6.694 - - 0 - 0.00%
2023-11-29 0 6.800 - 6.800 - - 0 0 - 6.694 - 6.694 - - 0 - 0.00%
2023-11-28 0 6.800 - 6.800 - - 0 0 - 6.694 - 6.694 - - 0 - 0.00%
2023-11-27 0 6.800 - 6.800 - - 0 0 - 6.694 - 6.694 - - 0 - 0.00%
2023-11-24 0 6.800 - 6.800 - - 0 0 - 6.694 - 6.694 - - 0 - 0.00%
2023-11-23 0 6.800 - 6.800 - - 0 0 - 6.694 - 6.694 - - 0 - 0.00%
2023-11-22 0 6.800 - 6.800 - - 0 0 - 6.694 - 6.694 - - 0 - 0.00%
2023-11-21 0 6.800 - 6.800 - - 0 0 - 6.694 - 6.694 - - 0 - 0.00%
2023-11-20 0 6.800 - 6.800 - - 0 0 - 6.694 - 6.694 - - 0 - 0.00%
2023-11-17 0 6.800 - 6.800 - - 0 0 - 6.694 - 6.694 - - 0 - 0.00%
2023-11-16 0 6.800 - 6.800 - - 0 0 - 6.694 - 6.694 - - 0 - 0.00%
2023-11-15 0 6.800 - 6.800 - - 0 0 - 6.694 - 6.694 - - 0 - 0.00%
2023-11-14 0 6.800 - 6.800 - - 0 0 - 6.694 - 6.694 - - 0 - 0.00%
2023-11-13 0 6.800 - 6.800 - - 0 0 - 6.694 - 6.694 - - 0 - 0.00%
2023-11-10 0 6.800 - 6.800 - - 0 0 - 6.694 - 6.694 - - 0 - 0.00%
2023-11-09 0 6.800 - 6.800 - - 0 0 - 6.694 - 6.694 - - 0 - 0.00%
2023-11-08 0 6.800 - 6.800 - - 0 0 - 6.694 - 6.694 - - 0 - 0.00%
2023-11-07 0 6.800 - 6.800 - - 0 0 - 6.694 - 6.694 - - 0 - 0.00%
2023-11-06 0 6.800 - 6.800 - - 0 0 - 6.694 - 6.694 - - 0 - 0.00%
2023-11-03 0 6.800 - 6.800 - - 0 0 - 6.694 - 6.694 - - 0 - 0.00%
2023-11-02 0 6.800 - 6.800 - - 0 0 - 6.694 - 6.694 - - 0 - 0.00%
2023-11-01 0 6.800 - 6.800 - - 0 0 - 6.694 - 6.694 - - 0 - 0.00%
2023-10-31 0 6.800 - 6.800 - - 0 0 - 6.694 - 6.694 - - 0 - 0.00%
2023-10-30 0 6.800 - 6.800 - - 0 0 - 6.694 - 6.694 - - 0 - 0.00%
2023-10-27 0 6.800 - 6.800 - - 0 0 - 6.694 - 6.694 - - 0 - 0.00%
2023-10-26 0 6.800 - 6.800 - - 0 0 - 6.694 - 6.694 - - 0 - 0.00%
2023-10-25 0 6.800 - 6.800 6.000 6.800 1,400 9,360 6.6857 6.694 - 6.694 5.907 6.694 1,422 6.5816 9.68%
2023-10-24 0 6.200 - 6.200 - - 0 0 - 6.103 - 6.103 - - 0 - 0.00%
2023-10-20 0 6.200 - 6.760 - - 0 0 - 6.103 - 6.655 - - 0 - 0.00%
2023-10-19 0 6.200 - 6.760 - - 0 0 - 6.103 - 6.655 - - 0 - 0.00%
2023-10-18 0 6.200 - 6.200 - - 0 0 - 6.103 - 6.103 - - 0 - 0.00%
2023-10-17 0 6.200 - 6.760 - - 0 0 - 6.103 - 6.655 - - 0 - 0.00%
2023-10-16 0 6.200 5.800 6.760 - - 0 0 - 6.103 5.710 6.655 - - 0 - 0.00%
2023-10-13 0 6.200 - 6.760 - - 0 0 - 6.103 - 6.655 - - 0 - 0.00%
2023-10-12 0 6.200 - 6.760 - - 0 0 - 6.103 - 6.655 - - 0 - 0.00%
2023-10-11 0 6.200 - 6.200 - - 0 0 - 6.103 - 6.103 - - 0 - 0.00%
2023-10-10 0 6.200 6.200 6.760 6.200 6.200 400 2,480 6.2000 6.103 6.103 6.655 6.103 6.103 406 6.1035 -4.62%
2023-10-09 0 6.500 - 6.800 - - 0 0 - 6.399 - 6.694 - - 0 - 0.00%
2023-10-06 0 6.500 6.200 6.800 - - 0 0 - 6.399 6.103 6.694 - - 0 - 0.00%
2023-10-05 0 6.500 6.200 6.800 - - 0 0 - 6.399 6.103 6.694 - - 0 - 0.00%
2023-10-04 0 6.500 6.300 6.800 - - 0 0 - 6.399 6.202 6.694 - - 0 - 0.00%
2023-10-03 0 6.500 - 6.500 - - 0 0 - 6.399 - 6.399 - - 0 - -4.41%
2023-09-29 0 6.800 6.100 6.800 - - 0 0 - 6.694 6.005 6.694 - - 0 - -1.16%
2023-09-28 0 6.880 6.100 6.880 - - 0 0 - 6.773 6.005 6.773 - - 0 - 0.00%
2023-09-27 0 6.880 - 6.880 - - 0 0 - 6.773 - 6.773 - - 0 - 0.00%
2023-09-26 0 6.880 6.000 6.880 - - 0 0 - 6.773 5.907 6.773 - - 0 - 0.00%
2023-09-25 0 6.880 - 6.880 - - 0 0 - 6.773 - 6.773 - - 0 - -4.97%
2023-09-22 0 7.240 - 7.240 - - 0 0 - 7.127 - 7.127 - - 0 - -1.09%
2023-09-21 0 7.320 - 7.400 - - 0 0 - 7.206 - 7.285 - - 0 - 0.00%
2023-09-20 0 7.320 5.970 7.320 - - 0 0 - 7.206 5.877 7.206 - - 0 - 0.00%
2023-09-19 0 7.320 - 7.320 6.500 7.450 1,800 12,694 7.0522 7.206 - 7.206 6.399 7.334 1,828 6.9424 4.57%
2023-09-18 0 7.000 - 7.000 7.080 7.080 200 1,416 7.0800 6.891 - 6.891 6.970 6.970 203 6.9698 -1.13%
2023-09-15 0 7.080 - 7.080 - - 0 0 - 6.970 - 6.970 - - 0 - -0.28%
2023-09-14 0 7.100 - 7.100 - - 0 0 - 6.989 - 6.989 - - 0 - 0.00%
2023-09-13 0 7.100 - 7.100 - - 0 0 - 6.989 - 6.989 - - 0 - -4.05%
2023-09-12 0 7.400 - 7.700 - - 0 0 - 7.285 - 7.580 - - 0 - 0.00%
2023-09-11 0 7.400 - 7.400 - - 0 0 - 7.285 - 7.285 - - 0 - -2.63%
2023-09-07 0 7.600 - 7.600 - - 0 0 - 7.482 - 7.482 - - 0 - -1.30%
2023-09-06 0 7.700 - 7.700 6.900 7.700 1,200 8,650 7.2083 7.580 - 7.580 6.793 7.580 1,219 7.0961 3.22%
2023-09-05 0 7.460 - 7.460 - - 0 0 - 7.344 - 7.344 - - 0 - -3.12%
2023-09-04 0 7.700 - 7.700 - - 0 0 - 7.580 - 7.580 - - 0 - 0.00%
2023-08-31 0 7.700 - 7.700 - - 0 0 - 7.580 - 7.580 - - 0 - -1.28%
2023-08-30 0 7.800 - 7.800 - - 0 0 - 7.679 - 7.679 - - 0 - -0.13%
2023-08-29 0 7.810 - 7.810 - - 0 0 - 7.688 - 7.688 - - 0 - -1.01%
2023-08-28 0 7.890 7.890 7.900 7.860 7.870 600 4,718 7.8633 7.767 7.767 7.777 7.738 7.747 609 7.7409 0.25%
2023-08-25 0 7.870 - 7.870 - - 0 0 - 7.747 - 7.747 - - 0 - 0.00%
2023-08-24 0 7.870 - 7.870 - - 0 0 - 7.747 - 7.747 - - 0 - -0.13%
2023-08-23 0 7.880 3.550 7.880 - - 0 0 - 7.757 3.495 7.757 - - 0 - 0.00%
2023-08-22 0 7.880 - 7.880 - - 0 0 - 7.757 - 7.757 - - 0 - -0.25%
2023-08-21 0 7.900 - 7.900 - - 0 0 - 7.777 - 7.777 - - 0 - -0.38%
2023-08-18 0 7.930 - 7.930 - - 0 0 - 7.807 - 7.807 - - 0 - -0.63%
2023-08-17 0 7.980 - 7.980 - - 0 0 - 7.856 - 7.856 - - 0 - -0.13%
2023-08-16 0 7.990 - 7.990 - - 0 0 - 7.866 - 7.866 - - 0 - 0.00%
2023-08-15 0 7.990 - 7.990 - - 0 0 - 7.866 - 7.866 - - 0 - 0.00%
2023-08-14 0 7.990 - 7.990 - - 0 0 - 7.866 - 7.866 - - 0 - 0.00%
2023-08-11 0 7.990 - 7.990 - - 0 0 - 7.866 - 7.866 - - 0 - 0.00%
2023-08-10 0 7.990 - - - - 0 0 - 7.866 - - - - 0 - 0.00%
2023-08-09 0 7.990 - - - - 0 0 - 7.866 - - - - 0 - 0.00%
2023-08-08 0 7.990 - 7.990 - - 0 0 - 7.866 - 7.866 - - 0 - -0.13%
2023-08-07 0 8.000 - 8.600 - - 0 0 - 7.875 - 8.466 - - 0 - 0.00%
2023-08-04 0 8.000 - 8.550 - - 0 0 - 7.875 - 8.417 - - 0 - 0.00%
2023-08-03 0 8.000 - 8.590 - - 0 0 - 7.875 - 8.456 - - 0 - 0.00%
2023-08-02 0 8.000 - 8.190 - - 0 0 - 7.875 - 8.063 - - 0 - 0.00%
2023-08-01 0 8.000 - 8.790 - - 0 0 - 7.875 - 8.653 - - 0 - 0.00%
2023-07-31 0 8.000 - 8.700 - - 0 0 - 7.875 - 8.565 - - 0 - 0.00%
2023-07-28 0 8.000 - 8.200 - - 0 0 - 7.875 - 8.072 - - 0 - 0.00%
2023-07-27 0 8.000 - 8.000 - - 0 0 - 7.875 - 7.875 - - 0 - 0.00%
2023-07-26 0 8.000 - 8.000 - - 0 0 - 7.875 - 7.875 - - 0 - 0.00%
2023-07-25 0 8.000 8.000 - 7.360 7.360 1,200 8,832 7.3600 7.875 7.875 - 7.245 7.245 1,219 7.2454 8.70%
2023-07-24 0 7.360 - 7.360 - - 0 0 - 7.245 - 7.245 - - 0 - 0.00%
2023-07-21 0 7.360 6.480 7.360 - - 0 0 - 7.245 6.379 7.245 - - 0 - 0.00%
2023-07-20 0 7.360 - 7.360 - - 0 0 - 7.245 - 7.245 - - 0 - 0.00%
2023-07-19 0 7.360 - 7.360 - - 0 0 - 7.245 - 7.245 - - 0 - -0.27%
2023-07-18 0 7.380 - 7.380 - - 0 0 - 7.265 - 7.265 - - 0 - 0.00%
2023-07-14 0 7.380 - 7.380 - - 0 0 - 7.265 - 7.265 - - 0 - 0.00%
2023-07-13 0 7.380 - 7.600 7.380 7.380 400 2,952 7.3800 7.265 - 7.482 7.265 7.265 406 7.2651 -4.16%
2023-07-12 0 7.700 - - - - 0 0 - 7.580 - - - - 0 - 0.00%
2023-07-11 0 7.700 - - - - 0 0 - 7.580 - - - - 0 - 0.00%
2023-07-10 0 7.700 - 7.700 - - 0 0 - 7.580 - 7.580 - - 0 - 0.00%
2023-07-07 0 7.700 - - - - 0 0 - 7.580 - - - - 0 - 0.00%
2023-07-06 0 7.700 - - - - 0 0 - 7.580 - - - - 0 - 0.00%
2023-07-05 0 7.700 - - - - 0 0 - 7.580 - - - - 0 - 0.00%
2023-07-04 0 7.700 6.600 - - - 0 0 - 7.580 6.497 - - - 0 - 0.00%
2023-07-03 0 7.700 - - - - 0 0 - 7.580 - - - - 0 - 0.00%
2023-06-30 0 7.700 6.800 - - - 0 0 - 7.580 6.694 - - - 0 - 0.00%
2023-06-29 0 7.700 - - - - 0 0 - 7.580 - - - - 0 - 0.00%
2023-06-28 0 7.700 - 7.700 - - 0 0 - 7.580 - 7.580 - - 0 - 0.00%
2023-06-27 0 7.700 - - - - 0 0 - 7.580 - - - - 0 - 0.00%
2023-06-26 0 7.700 - - - - 0 0 - 7.580 - - - - 0 - 0.00%
2023-06-23 0 7.700 - 8.800 - - 0 0 - 7.580 - 8.663 - - 0 - 0.00%
2023-06-21 0 7.700 - 7.700 - - 0 0 - 7.580 - 7.580 - - 0 - 0.00%
2023-06-20 0 7.700 - 8.800 - - 0 0 - 7.580 - 8.663 - - 0 - 0.00%
2023-06-19 0 7.700 - 8.800 - - 0 0 - 7.580 - 8.663 - - 0 - 0.00%
2023-06-16 0 7.700 - 7.700 - - 0 0 - 7.580 - 7.580 - - 0 - -0.08%
2023-06-15 0 7.706 - 9.000 - - 0 0 - 7.586 - 8.860 - - 0 - 0.00%
2023-06-14 0 7.706 - 7.710 - - 0 0 - 7.586 - 7.590 - - 0 - 0.00%
2023-06-13 0 7.706 - 8.800 - - 0 0 - 7.586 - 8.663 - - 0 - 0.01%
2023-06-12 0 7.860 - 7.860 - - 0 0 - 7.586 - 7.586 - - 0 - 0.00%
2023-06-09 0 7.860 - 7.860 - - 0 0 - 7.586 - 7.586 - - 0 - 0.00%
2023-06-08 0 7.860 - 9.000 - - 0 0 - 7.586 - 8.686 - - 0 - 0.00%
2023-06-07 0 7.860 - - - - 0 0 - 7.586 - - - - 0 - 0.00%
2023-06-06 0 7.860 - - - - 0 0 - 7.586 - - - - 0 - 0.00%
2023-06-05 0 7.860 - - - - 0 0 - 7.586 - - - - 0 - 0.00%
2023-06-02 0 7.860 7.860 - 7.000 7.000 400 2,800 7.0000 7.586 7.586 - 6.756 6.756 414 6.7557 12.29%
2023-06-01 0 7.000 - - - - 0 0 - 6.756 - - - - 0 - 0.00%
2023-05-31 0 7.000 - 7.000 - - 0 0 - 6.756 - 6.756 - - 0 - 0.00%
2023-05-30 0 7.000 - - - - 0 0 - 6.756 - - - - 0 - 0.00%
2023-05-29 0 7.000 6.000 - - - 0 0 - 6.756 5.791 - - - 0 - 0.00%
2023-05-25 0 7.000 6.000 - - - 0 0 - 6.756 5.791 - - - 0 - 0.00%
2023-05-24 0 7.000 6.000 - - - 0 0 - 6.756 5.791 - - - 0 - 0.00%
2023-05-23 0 7.000 6.000 - - - 0 0 - 6.756 5.791 - - - 0 - 0.00%
2023-05-22 0 7.000 7.000 - 6.000 7.000 1,000 6,460 6.4600 6.756 6.756 - 5.791 6.756 1,036 6.2345 4.48%
2023-05-19 0 6.700 6.000 - - - 0 0 - 6.466 5.791 - - - 0 - 0.00%
2023-05-18 0 6.700 6.000 - - - 0 0 - 6.466 5.791 - - - 0 - 0.00%
2023-05-17 0 6.700 6.320 6.900 6.700 6.700 200 1,340 6.7000 6.466 6.099 6.659 6.466 6.466 207 6.4661 -2.90%
2023-05-16 0 6.900 6.650 6.900 - - 0 0 - 6.659 6.418 6.659 - - 0 - -4.17%
2023-05-15 0 7.200 6.800 7.200 - - 0 0 - 6.949 6.563 6.949 - - 0 - 0.00%
2023-05-12 0 7.200 - 7.200 - - 0 0 - 6.949 - 6.949 - - 0 - 0.00%
2023-05-11 0 7.200 6.600 7.200 - - 0 0 - 6.949 6.370 6.949 - - 0 - 0.00%
2023-05-10 0 7.200 6.600 7.800 - - 0 0 - 6.949 6.370 7.528 - - 0 - 0.00%
2023-05-09 0 7.200 - - - - 0 0 - 6.949 - - - - 0 - 0.00%
2023-05-08 0 7.200 6.600 - - - 0 0 - 6.949 6.370 - - - 0 - 0.00%
2023-05-05 0 7.200 6.600 - - - 0 0 - 6.949 6.370 - - - 0 - 0.00%
2023-05-04 0 7.200 6.600 7.200 - - 0 0 - 6.949 6.370 6.949 - - 0 - 0.00%
2023-05-03 0 7.200 6.600 - - - 0 0 - 6.949 6.370 - - - 0 - 0.00%
2023-05-02 0 7.200 - - - - 0 0 - 6.949 - - - - 0 - 0.00%
2023-04-28 0 7.200 6.600 - - - 0 0 - 6.949 6.370 - - - 0 - 0.00%
2023-04-27 0 7.200 - 7.200 - - 0 0 - 6.949 - 6.949 - - 0 - 0.00%
2023-04-26 0 7.200 6.600 - - - 0 0 - 6.949 6.370 - - - 0 - 0.00%
2023-04-25 0 7.200 6.600 - - - 0 0 - 6.949 6.370 - - - 0 - 0.00%
2023-04-24 0 7.200 - - - - 0 0 - 6.949 - - - - 0 - 0.00%
2023-04-21 0 7.200 7.000 - - - 0 0 - 6.949 6.756 - - - 0 - 0.00%
2023-04-20 0 7.200 - - - - 787,200 5,667,840 7.2000 6.949 - - - - 815,670 6.9487 0.00%
2023-04-19 0 7.200 - - - - 0 0 - 6.949 - - - - 0 - 0.00%
2023-04-18 0 7.200 - - - - 0 0 - 6.949 - - - - 0 - 0.00%
2023-04-17 0 7.200 - 7.200 - - 0 0 - 6.949 - 6.949 - - 0 - 0.00%
2023-04-14 0 7.200 - - - - 0 0 - 6.949 - - - - 0 - 0.00%
2023-04-13 0 7.200 - - - - 0 0 - 6.949 - - - - 0 - 0.00%
2023-04-12 0 7.200 7.200 - 6.800 6.800 400 2,720 6.8000 6.949 6.949 - 6.563 6.563 414 6.5627 0.00%
2023-04-11 0 7.200 7.200 - 7.200 7.200 200 1,440 7.2000 6.949 6.949 - 6.949 6.949 207 6.9487 0.00%
2023-04-06 0 7.200 7.200 - 7.200 7.200 200 1,440 7.2000 6.949 6.949 - 6.949 6.949 207 6.9487 -4.00%
2023-04-04 0 7.500 - 7.500 - - 0 0 - 7.238 - 7.238 - - 0 - -1.32%
2023-04-03 0 7.600 - 7.600 - - 0 0 - 7.335 - 7.335 - - 0 - 0.00%
2023-03-31 0 7.600 - 7.600 - - 0 0 - 7.335 - 7.335 - - 0 - 0.00%
2023-03-30 0 7.600 - - - - 0 0 - 7.335 - - - - 0 - 0.00%
2023-03-29 0 7.600 - - - - 0 0 - 7.335 - - - - 0 - 0.00%
2023-03-28 0 7.600 - - - - 0 0 - 7.335 - - - - 0 - 0.00%
2023-03-27 0 7.600 7.600 - 7.600 7.600 200 1,520 7.6000 7.335 7.335 - 7.335 7.335 207 7.3347 2.01%
2023-03-24 0 7.450 - - - - 0 0 - 7.190 - - - - 0 - 0.00%
2023-03-23 0 7.450 7.440 - 7.440 7.450 1,400 10,418 7.4414 7.190 7.180 - 7.180 7.190 1,451 7.1817 0.13%
2023-03-22 0 7.440 - 7.440 - - 0 0 - 7.180 - 7.180 - - 0 - -0.13%
2023-03-21 0 7.450 - 7.450 7.450 7.450 400 2,980 7.4500 7.190 - 7.190 7.190 7.190 414 7.1900 0.00%
2023-03-20 0 7.450 - 7.450 - - 0 0 - 7.190 - 7.190 - - 0 - 0.00%
2023-03-17 0 7.450 - 7.450 - - 0 0 - 7.190 - 7.190 - - 0 - 0.00%
2023-03-16 0 7.450 - - - - 400 2,980 7.4500 7.190 - - - - 414 7.1900 0.00%
2023-03-15 0 7.450 7.450 - - - 0 0 - 7.190 7.190 - - - 0 - 0.00%
2023-03-14 0 7.450 - 7.680 - - 0 0 - 7.190 - 7.412 - - 0 - 0.00%
2023-03-13 0 7.450 - - - - 0 0 - 7.190 - - - - 0 - 0.00%
2023-03-10 0 7.450 - 7.680 - - 0 0 - 7.190 - 7.412 - - 0 - 0.00%
2023-03-09 0 7.450 - 7.450 - - 0 0 - 7.190 - 7.190 - - 0 - 0.00%
2023-03-08 0 7.450 7.210 7.660 - - 0 0 - 7.190 6.958 7.393 - - 0 - 0.00%
2023-03-07 0 7.450 7.400 7.680 7.450 7.450 200 1,490 7.4500 7.190 7.142 7.412 7.190 7.190 207 7.1900 0.00%
2023-03-06 0 7.450 7.350 7.660 - - 0 0 - 7.190 7.093 7.393 - - 0 - 0.00%
2023-03-03 0 7.450 - 7.660 - - 0 0 - 7.190 - 7.393 - - 0 - 0.00%
2023-03-02 0 7.450 7.350 7.600 - - 0 0 - 7.190 7.093 7.335 - - 0 - 0.00%
2023-03-01 0 7.450 7.450 8.500 7.450 7.450 200 1,490 7.4500 7.190 7.190 8.203 7.190 7.190 207 7.1900 0.00%
2023-02-28 0 7.450 7.250 7.450 - - 0 0 - 7.190 6.997 7.190 - - 0 - 0.00%
2023-02-27 0 7.450 7.210 7.600 - - 0 0 - 7.190 6.958 7.335 - - 0 - 0.00%
2023-02-24 0 7.450 7.450 7.990 7.450 7.450 200 1,490 7.4500 7.190 7.190 7.711 7.190 7.190 207 7.1900 0.68%
2023-02-23 0 7.400 7.300 7.800 7.300 7.400 400 2,940 7.3500 7.142 7.045 7.528 7.045 7.142 414 7.0935 2.78%
2023-02-22 0 7.200 7.200 7.800 7.180 7.180 600 4,308 7.1800 6.949 6.949 7.528 6.929 6.929 622 6.9294 0.28%
2023-02-21 0 7.180 7.180 7.800 - - 0 0 - 6.929 6.929 7.528 - - 0 - 0.00%
2023-02-20 0 7.180 7.200 7.800 7.180 7.180 1,000 7,180 7.1800 6.929 6.949 7.528 6.929 6.929 1,036 6.9294 0.42%
2023-02-17 0 7.150 7.150 7.800 7.080 7.150 1,200 8,556 7.1300 6.900 6.900 7.528 6.833 6.900 1,243 6.8811 0.99%
2023-02-16 0 7.080 - 7.080 - - 200 1,402 7.0100 6.833 - 6.833 - - 207 6.7653 0.00%
2023-02-15 0 7.080 6.200 7.080 - - 0 0 - 6.833 5.984 6.833 - - 0 - 0.00%
2023-02-14 0 7.080 - 7.100 7.080 7.080 400 2,832 7.0800 6.833 - 6.852 6.833 6.833 414 6.8329 0.00%
2023-02-13 0 7.080 - 7.080 - - 0 0 - 6.833 - 6.833 - - 0 - 0.00%
2023-02-10 0 7.080 6.910 7.800 - - 0 0 - 6.833 6.669 7.528 - - 0 - 0.00%
2023-02-09 0 7.080 7.000 7.800 7.080 7.080 200 1,416 7.0800 6.833 6.756 7.528 6.833 6.833 207 6.8329 -0.70%
2023-02-08 0 7.130 - 7.500 - - 0 0 - 6.881 - 7.238 - - 0 - 0.00%
2023-02-07 0 7.130 6.070 7.700 - - 0 0 - 6.881 5.858 7.431 - - 0 - 0.00%
2023-02-06 0 7.130 7.010 7.500 - - 0 0 - 6.881 6.765 7.238 - - 0 - 0.00%
2023-02-03 0 7.130 7.130 7.710 7.110 7.150 11,800 84,138 7.1303 6.881 6.881 7.441 6.862 6.900 12,227 6.8815 -7.52%
2023-02-02 0 7.710 7.110 - - - 0 0 - 7.441 6.862 - - - 0 - 0.00%
2023-02-01 0 7.710 7.110 - - - 0 0 - 7.441 6.862 - - - 0 - 0.00%
2023-01-31 0 7.710 - - - - 0 0 - 7.441 - - - - 0 - 0.00%
2023-01-30 0 7.710 7.110 7.710 - - 0 0 - 7.441 6.862 7.441 - - 0 - -0.13%
2023-01-27 0 7.720 7.100 7.720 - - 0 0 - 7.451 6.852 7.451 - - 0 - -0.77%
2023-01-26 0 7.780 - - - - 0 0 - 7.508 - - - - 0 - 0.00%
2023-01-20 0 7.780 7.780 - 7.780 7.780 400 3,112 7.7800 7.508 7.508 - 7.508 7.508 414 7.5084 0.00%
2023-01-19 0 7.780 7.780 - - - 0 0 - 7.508 7.508 - - - 0 - 0.00%
2023-01-18 0 7.780 7.780 - - - 0 0 - 7.508 7.508 - - - 0 - 0.00%
2023-01-17 0 7.780 7.780 - 7.780 7.780 200 1,556 7.7800 7.508 7.508 - 7.508 7.508 207 7.5084 0.00%
2023-01-16 0 7.780 7.780 - 7.780 7.780 400 3,112 7.7800 7.508 7.508 - 7.508 7.508 414 7.5084 0.00%
2023-01-13 0 7.780 7.780 - - - 0 0 - 7.508 7.508 - - - 0 - 0.00%
2023-01-12 0 7.780 7.780 - - - 0 0 - 7.508 7.508 - - - 0 - 0.00%
2023-01-11 0 7.780 7.780 - - - 0 0 - 7.508 7.508 - - - 0 - 0.00%
2023-01-10 0 7.780 7.780 - - - 0 0 - 7.508 7.508 - - - 0 - 0.00%
2023-01-09 0 7.780 7.780 - 7.780 7.780 600 4,668 7.7800 7.508 7.508 - 7.508 7.508 622 7.5084 0.00%
2023-01-06 0 7.780 7.780 - 7.780 7.780 1,600 12,472 7.7950 7.508 7.508 - 7.508 7.508 1,658 7.5229 0.00%
2023-01-05 0 7.780 7.780 - 7.780 7.780 1,200 9,336 7.7800 7.508 7.508 - 7.508 7.508 1,243 7.5084 0.00%
2023-01-04 0 7.780 7.780 7.800 7.780 7.800 1,000 7,788 7.7880 7.508 7.508 7.528 7.508 7.528 1,036 7.5162 -0.26%
2023-01-03 0 7.800 7.780 7.800 - - 0 0 - 7.528 7.508 7.528 - - 0 - 0.00%
2022-12-30 0 7.800 - 7.800 - - 0 0 - 7.528 - 7.528 - - 0 - 0.00%
2022-12-29 0 7.800 - 7.800 - - 0 0 - 7.528 - 7.528 - - 0 - 0.00%
2022-12-28 0 7.800 5.450 7.800 - - 0 0 - 7.528 5.260 7.528 - - 0 - 0.00%
2022-12-23 0 7.800 - - 7.800 7.800 200 1,560 7.8000 7.528 - - 7.528 7.528 207 7.5277 0.00%
2022-12-22 0 7.800 - 7.800 - - 0 0 - 7.528 - 7.528 - - 0 - -1.27%
2022-12-21 0 7.900 - - - - 0 0 - 7.624 - - - - 0 - 0.00%
2022-12-20 0 7.900 4.950 - 7.900 7.900 200 1,580 7.9000 7.624 4.777 - 7.624 7.624 207 7.6243 0.00%
2022-12-19 0 7.900 - - - - 0 0 - 7.624 - - - - 0 - 0.00%
2022-12-16 0 7.900 7.700 - 7.900 7.900 200 1,580 7.9000 7.624 7.431 - 7.624 7.624 207 7.6243 0.00%
2022-12-15 0 7.900 - 7.900 - - 0 0 - 7.624 - 7.624 - - 0 - 0.00%
2022-12-14 0 7.900 0.890 7.900 - - 0 0 - 7.624 0.859 7.624 - - 0 - -0.63%
2022-12-13 0 7.950 - 7.950 - - 0 0 - 7.673 - 7.673 - - 0 - 0.00%
2022-12-12 0 7.950 - - 7.950 7.950 200 1,590 7.9500 7.673 - - 7.673 7.673 207 7.6725 -0.25%
2022-12-09 0 7.970 7.950 7.970 - - 0 0 - 7.692 7.673 7.692 - - 0 - 0.00%
2022-12-08 0 7.970 - - - - 0 0 - 7.692 - - - - 0 - 0.00%
2022-12-07 0 7.970 7.800 8.000 7.970 7.970 200 1,594 7.9700 7.692 7.528 7.721 7.692 7.692 207 7.6918 0.00%
2022-12-06 0 7.970 - 8.000 7.970 7.970 2,200 17,534 7.9700 7.692 - 7.721 7.692 7.692 2,280 7.6918 -0.38%
2022-12-05 0 8.000 8.000 8.100 8.000 8.000 1,600 12,800 8.0000 7.721 7.721 7.817 7.721 7.721 1,658 7.7208 0.00%
2022-12-02 0 8.000 - 8.000 - - 0 0 - 7.721 - 7.721 - - 0 - 0.00%
2022-12-01 0 8.000 - 8.000 - - 0 0 - 7.721 - 7.721 - - 0 - 0.00%
2022-11-30 0 8.000 - 8.000 - - 0 0 - 7.721 - 7.721 - - 0 - -2.44%
2022-11-29 0 8.200 - 8.200 8.180 8.200 1,000 8,190 8.1900 7.914 - 7.914 7.894 7.914 1,036 7.9041 0.12%
2022-11-28 0 8.190 - 8.190 - - 0 0 - 7.904 - 7.904 - - 0 - 0.00%
2022-11-25 0 8.190 - - - - 0 0 - 7.904 - - - - 0 - 0.00%
2022-11-24 0 8.190 - 8.190 - - 0 0 - 7.904 - 7.904 - - 0 - -0.12%
2022-11-23 0 8.200 - 8.200 - - 0 0 - 7.914 - 7.914 - - 0 - 0.00%
2022-11-22 0 8.200 - - - - 0 0 - 7.914 - - - - 0 - 0.00%
2022-11-21 0 8.200 - 8.200 - - 0 0 - 7.914 - 7.914 - - 0 - 0.00%
2022-11-18 0 8.200 - 8.200 - - 0 0 - 7.914 - 7.914 - - 0 - 0.00%
2022-11-17 0 8.200 - - - - 0 0 - 7.914 - - - - 0 - 0.00%
2022-11-16 0 8.200 - - - - 0 0 - 7.914 - - - - 0 - 0.00%
2022-11-15 0 8.200 - - - - 0 0 - 7.914 - - - - 0 - 0.00%
2022-11-14 0 8.200 - 8.200 7.800 8.200 1,400 11,080 7.9143 7.914 - 7.914 7.528 7.914 1,451 7.6380 2.50%
2022-11-11 0 8.000 - - - - 0 0 - 7.721 - - - - 0 - 0.00%
2022-11-10 0 8.000 - - - - 0 0 - 7.721 - - - - 0 - 0.00%
2022-11-09 0 8.000 - 8.000 - - 0 0 - 7.721 - 7.721 - - 0 - -3.03%
2022-11-08 0 8.250 - - - - 0 0 - 7.962 - - - - 0 - 0.00%
2022-11-07 0 8.250 - 8.250 - - 0 0 - 7.962 - 7.962 - - 0 - 0.00%
2022-11-04 0 8.250 - 8.250 - - 0 0 - 7.962 - 7.962 - - 0 - 0.00%
2022-11-03 0 8.250 - 8.280 - - 0 0 - 7.962 - 7.991 - - 0 - 0.00%
2022-11-02 0 8.250 - 8.250 - - 0 0 - 7.962 - 7.962 - - 0 - 0.00%
2022-11-01 0 8.250 - - - - 0 0 - 7.962 - - - - 0 - 0.00%
2022-10-31 0 8.250 - 8.250 - - 0 0 - 7.962 - 7.962 - - 0 - 0.00%
2022-10-28 0 8.250 - 8.250 - - 0 0 - 7.962 - 7.962 - - 0 - -0.36%
2022-10-27 0 8.280 8.280 8.300 8.280 8.300 2,800 23,212 8.2900 7.991 7.991 8.010 7.991 8.010 2,901 8.0006 -0.12%
2022-10-26 0 8.290 - 8.290 - - 0 0 - 8.001 - 8.001 - - 0 - 0.00%
2022-10-25 0 8.290 - - - - 0 0 - 8.001 - - - - 0 - 0.00%
2022-10-24 0 8.290 - 8.290 - - 0 0 - 8.001 - 8.001 - - 0 - -2.47%
2022-10-21 0 8.500 - 8.800 - - 0 0 - 8.203 - 8.493 - - 0 - 0.00%
2022-10-20 0 8.500 - 8.500 - - 0 0 - 8.203 - 8.203 - - 0 - 0.00%
2022-10-19 0 8.500 - 8.500 - - 0 0 - 8.203 - 8.203 - - 0 - 0.00%
2022-10-18 0 8.500 - - - - 0 0 - 8.203 - - - - 0 - 0.00%
2022-10-17 0 8.500 - - - - 0 0 - 8.203 - - - - 0 - 0.00%
2022-10-14 0 8.500 - 8.500 - - 0 0 - 8.203 - 8.203 - - 0 - 0.00%
2022-10-13 0 8.500 - 8.500 - - 0 0 - 8.203 - 8.203 - - 0 - 0.00%
2022-10-12 0 8.500 - 8.500 - - 0 0 - 8.203 - 8.203 - - 0 - 0.00%
2022-10-11 0 8.500 8.500 - 8.000 8.500 2,400 20,300 8.4583 8.203 8.203 - 7.721 8.203 2,487 8.1631 0.59%
2022-10-10 0 8.450 - 8.450 - - 0 0 - 8.155 - 8.155 - - 0 - -1.74%
2022-10-07 0 8.600 - 8.600 - - 0 0 - 8.300 - 8.300 - - 0 - -3.37%
2022-10-06 0 8.900 - 9.060 - - 0 0 - 8.589 - 8.744 - - 0 - 0.00%
2022-10-05 0 8.900 - 8.900 8.860 8.900 800 7,112 8.8900 8.589 - 8.589 8.551 8.589 829 8.5797 -2.09%
2022-10-03 0 9.090 - 9.090 9.090 9.090 400 3,636 9.0900 8.773 - 8.773 8.773 8.773 414 8.7727 -2.15%
2022-09-30 0 9.290 - 9.290 - - 0 0 - 8.966 - 8.966 - - 0 - 0.00%
2022-09-29 0 9.290 - 9.290 - - 0 0 - 8.966 - 8.966 - - 0 - -1.06%
2022-09-28 0 9.390 - 9.390 - - 0 0 - 9.062 - 9.062 - - 0 - 0.00%
2022-09-27 0 9.390 - 9.390 - - 0 0 - 9.062 - 9.062 - - 0 - -0.11%
2022-09-26 0 9.400 - 9.400 - - 0 0 - 9.072 - 9.072 - - 0 - 0.00%
2022-09-23 0 9.400 - 9.400 - - 0 0 - 9.072 - 9.072 - - 0 - 0.00%
2022-09-22 0 9.400 - 9.480 - - 0 0 - 9.072 - 9.149 - - 0 - 0.00%
2022-09-21 0 9.400 - 9.400 - - 0 0 - 9.072 - 9.072 - - 0 - -0.21%
2022-09-20 0 9.420 - 9.420 - - 0 0 - 9.091 - 9.091 - - 0 - 0.00%
2022-09-19 0 9.420 - 9.420 - - 0 0 - 9.091 - 9.091 - - 0 - 0.00%
2022-09-16 0 9.420 - 9.460 - - 0 0 - 9.091 - 9.130 - - 0 - 0.00%
2022-09-15 0 9.420 - 9.420 - - 0 0 - 9.091 - 9.091 - - 0 - 0.00%
2022-09-14 0 9.420 - 9.440 - - 0 0 - 9.091 - 9.111 - - 0 - 0.00%
2022-09-13 0 9.420 9.420 9.450 9.420 9.420 1,400 13,188 9.4200 9.091 9.091 9.120 9.091 9.091 1,451 9.0912 0.00%
2022-09-09 0 9.420 - 9.420 - - 0 0 - 9.091 - 9.091 - - 0 - 0.00%
2022-09-08 0 9.420 6.400 9.420 9.010 9.430 4,200 39,502 9.4052 9.091 6.177 9.091 8.696 9.101 4,352 9.0770 -0.42%
2022-09-07 0 9.460 - 9.460 - - 0 0 - 9.130 - 9.130 - - 0 - -0.21%
2022-09-06 0 9.480 - 9.480 - - 0 0 - 9.149 - 9.149 - - 0 - -0.11%
2022-09-05 0 9.490 - 9.490 - - 0 0 - 9.159 - 9.159 - - 0 - 0.00%
2022-09-02 0 9.490 - 9.490 - - 0 0 - 9.159 - 9.159 - - 0 - 0.00%
2022-09-01 0 9.490 - 9.490 - - 0 0 - 9.159 - 9.159 - - 0 - 0.00%
2022-08-31 0 9.490 - 9.490 - - 0 0 - 9.159 - 9.159 - - 0 - 0.00%
2022-08-30 0 9.490 6.400 9.490 9.490 9.490 1,000 9,490 9.4900 9.159 6.177 9.159 9.159 9.159 1,036 9.1588 0.00%
2022-08-29 0 9.490 - 9.490 - - 0 0 - 9.159 - 9.159 - - 0 - -0.11%
2022-08-26 0 9.500 9.500 - 9.500 9.500 1,200 11,400 9.5000 9.168 9.168 - 9.168 9.168 1,243 9.1684 0.00%
2022-08-25 0 9.500 - 9.500 - - 0 0 - 9.168 - 9.168 - - 0 - 0.00%
2022-08-24 0 9.500 - 9.500 - - 0 0 - 9.168 - 9.168 - - 0 - 0.00%
2022-08-23 0 9.500 9.500 - 9.500 9.500 1,400 13,300 9.5000 9.168 9.168 - 9.168 9.168 1,451 9.1684 0.00%
2022-08-22 0 9.500 - 9.500 - - 0 0 - 9.168 - 9.168 - - 0 - 0.00%
2022-08-19 0 9.500 - 9.500 - - 0 0 - 9.168 - 9.168 - - 0 - 0.00%
2022-08-18 0 9.500 9.500 10.00 9.000 9.500 1,000 9,328 9.3280 9.168 9.168 9.651 8.686 9.168 1,036 9.0024 0.00%
2022-08-17 0 9.500 - 9.500 - - 0 0 - 9.168 - 9.168 - - 0 - -1.55%
2022-08-16 0 9.650 - 9.650 - - 0 0 - 9.313 - 9.313 - - 0 - -0.52%
2022-08-15 0 9.700 - 9.700 - - 0 0 - 9.361 - 9.361 - - 0 - -1.82%
2022-08-12 0 9.880 - 9.880 - - 0 0 - 9.535 - 9.535 - - 0 - -0.10%
2022-08-11 0 9.890 - 9.890 - - 0 0 - 9.545 - 9.545 - - 0 - 0.00%
2022-08-10 0 9.890 - 10.30 - - 0 0 - 9.545 - 9.940 - - 0 - 0.00%
2022-08-09 0 9.890 9.890 10.20 9.890 9.890 200 1,978 9.8900 9.545 9.545 9.844 9.545 9.545 207 9.5448 0.00%
2022-08-08 0 9.890 - 10.20 - - 0 0 - 9.545 - 9.844 - - 0 - 0.00%
2022-08-05 0 9.890 9.890 10.00 9.890 9.890 2,400 23,736 9.8900 9.545 9.545 9.651 9.545 9.545 2,487 9.5448 1.96%
2022-08-04 0 9.700 - 9.700 - - 0 0 - 9.361 - 9.361 - - 0 - 0.00%
2022-08-03 0 9.700 - 9.700 - - 0 0 - 9.361 - 9.361 - - 0 - 0.00%
2022-08-02 0 9.700 - 9.700 - - 0 0 - 9.361 - 9.361 - - 0 - -0.61%
2022-08-01 0 9.760 - 9.760 - - 0 0 - 9.419 - 9.419 - - 0 - 0.00%
2022-07-29 0 9.760 9.620 9.760 - - 0 0 - 9.419 9.284 9.419 - - 0 - -0.41%
2022-07-28 0 9.800 9.600 9.890 - - 0 0 - 9.458 9.265 9.545 - - 0 - 0.00%
2022-07-27 0 9.800 9.600 9.800 - - 0 0 - 9.458 9.265 9.458 - - 0 - 0.00%
2022-07-26 0 9.800 9.600 9.800 - - 0 0 - 9.458 9.265 9.458 - - 0 - 0.00%
2022-07-25 0 9.800 8.800 9.890 - - 0 0 - 9.458 8.493 9.545 - - 0 - 0.00%
2022-07-22 0 9.800 9.800 9.810 9.800 9.800 200 1,960 9.8000 9.458 9.458 9.468 9.458 9.458 207 9.4579 -0.10%
2022-07-21 0 9.810 8.800 9.820 - - 0 0 - 9.468 8.493 9.477 - - 0 - 0.00%
2022-07-20 0 9.810 9.810 9.890 9.790 9.800 1,800 17,632 9.7956 9.468 9.468 9.545 9.448 9.458 1,865 9.4537 0.10%
2022-07-19 0 9.800 9.800 9.890 9.380 9.880 2,000 19,372 9.6860 9.458 9.458 9.545 9.053 9.535 2,072 9.3479 -0.91%
2022-07-18 0 9.890 9.890 9.900 9.790 9.890 10,600 104,442 9.8530 9.545 9.545 9.554 9.448 9.545 10,983 9.5091 -0.20%
2022-07-15 0 9.910 9.900 9.930 9.900 9.910 3,800 37,622 9.9005 9.564 9.554 9.583 9.554 9.564 3,937 9.5550 0.00%
2022-07-14 0 9.910 9.910 10.98 9.900 9.910 3,600 35,644 9.9011 9.564 9.564 10.60 9.554 9.564 3,730 9.5555 0.10%
2022-07-13 0 9.900 9.900 10.36 9.800 9.900 3,600 35,420 9.8389 9.554 9.554 9.998 9.458 9.554 3,730 9.4955 0.00%
2022-07-12 0 9.900 9.900 10.32 9.860 9.910 3,000 29,616 9.8720 9.554 9.554 9.960 9.516 9.564 3,108 9.5274 0.51%
2022-07-11 0 9.850 - 9.850 - - 0 0 - 9.506 - 9.506 - - 0 - -1.70%
2022-07-08 0 10.02 10.00 10.48 9.980 10.02 1,800 17,982 9.9900 9.670 9.651 10.11 9.632 9.670 1,865 9.6413 0.30%
2022-07-07 0 9.990 9.620 9.990 - - 0 0 - 9.641 9.284 9.641 - - 0 - -0.30%
2022-07-06 0 10.02 9.990 10.02 9.970 10.02 2,400 24,002 10.001 9.670 9.641 9.670 9.622 9.670 2,487 9.6518 0.00%
2022-07-05 0 10.02 10.02 10.40 10.02 10.02 2,400 24,048 10.020 9.670 9.670 10.04 9.670 9.670 2,487 9.6703 -4.57%
2022-07-04 0 10.50 10.50 10.52 9.920 10.50 4,000 40,672 10.168 10.13 10.13 10.15 9.574 10.13 4,145 9.8131 -0.19%
2022-06-30 0 10.52 10.48 10.88 10.44 10.52 5,800 60,808 10.484 10.15 10.11 10.50 10.08 10.15 6,010 10.118 -3.13%
2022-06-29 0 10.86 10.40 10.86 10.60 10.94 1,800 19,288 10.716 10.48 10.04 10.48 10.23 10.56 1,865 10.342 -1.45%
2022-06-28 0 11.02 10.60 11.04 11.34 11.36 1,600 18,156 11.348 10.64 10.23 10.65 10.94 10.96 1,658 10.951 -2.65%
2022-06-27 0 11.32 9.900 11.32 11.34 11.38 2,200 25,032 11.378 10.92 9.554 10.92 10.94 10.98 2,280 10.981 -0.70%
2022-06-24 0 11.40 - 11.40 - - 0 0 - 11.00 - 11.00 - - 0 - -0.52%
2022-06-23 0 11.46 - 11.46 - - 0 0 - 11.06 - 11.06 - - 0 - -0.35%
2022-06-22 0 11.50 - 11.50 - - 0 0 - 11.10 - 11.10 - - 0 - -0.35%
2022-06-21 0 11.54 - 11.54 11.54 11.54 400 4,616 11.540 11.14 - 11.14 11.14 11.14 414 11.137 0.00%
2022-06-20 0 11.54 - 11.50 10.88 11.54 8,800 101,360 11.518 11.14 - 11.10 10.50 11.14 9,118 11.116 6.07%
2022-06-17 0 10.88 10.82 10.90 10.90 10.90 600 6,540 10.900 10.50 10.44 10.52 10.52 10.52 622 10.520 -2.86%
2022-06-16 0 11.20 10.82 11.30 10.82 11.20 43,000 480,440 11.173 10.81 10.44 10.91 10.44 10.81 44,555 10.783 0.72%
2022-06-15 0 11.12 10.82 11.12 - - 0 0 - 10.73 10.44 10.73 - - 0 - -0.36%
2022-06-14 0 11.16 10.80 11.16 11.16 11.20 1,000 11,188 11.188 10.77 10.42 10.77 10.77 10.81 1,036 10.797 -0.36%
2022-06-13 0 11.20 - 11.20 - - 0 0 - 10.81 - 10.81 - - 0 - -0.88%
2022-06-10 0 11.30 10.90 11.28 10.92 11.30 17,200 193,648 11.259 10.91 10.52 10.89 10.54 10.91 17,822 10.866 -0.88%
2022-06-09 0 11.40 - 11.46 11.16 11.40 17,000 192,036 11.296 11.00 - 11.06 10.77 11.00 17,615 10.902 -1.38%
2022-06-08 0 11.56 - 11.56 - - 0 0 - 11.16 - 11.16 - - 0 - -1.70%
2022-06-07 0 11.76 - 11.76 11.80 11.80 400 4,720 11.800 11.35 - 11.35 11.39 11.39 414 11.388 -0.34%
2022-06-06 0 11.80 - 11.80 - - 0 0 - 11.39 - 11.39 - - 0 - -0.84%
2022-06-02 0 11.90 11.04 11.90 - - 0 0 - 11.48 10.65 11.48 - - 0 - 0.00%
2022-06-01 0 11.90 11.90 12.00 11.34 11.90 17,200 202,420 11.769 11.48 11.48 11.58 10.94 11.48 17,822 11.358 4.39%
2022-05-31 0 11.40 10.88 11.90 9.800 11.48 52,400 587,180 11.206 11.00 10.50 11.48 9.458 11.08 54,295 10.815 16.21%
2022-05-30 0 9.810 10.20 10.32 9.750 10.88 6,000 59,714 9.9523 9.468 9.844 9.960 9.410 10.50 6,217 9.6050 -10.16%
2022-05-27 0 10.92 9.690 10.92 10.92 10.98 4,000 43,816 10.954 10.54 9.352 10.54 10.54 10.60 4,145 10.572 -0.18%
2022-05-26 0 10.94 10.94 11.14 10.90 11.14 5,800 63,916 11.020 10.56 10.56 10.75 10.52 10.75 6,010 10.635 -3.19%
2022-05-25 0 11.30 11.10 11.32 11.32 11.56 9,000 103,384 11.487 10.91 10.71 10.92 10.92 11.16 9,325 11.086 -1.57%
2022-05-24 0 11.48 11.20 11.50 11.02 11.82 2,600 30,112 11.582 11.08 10.81 11.10 10.64 11.41 2,694 11.177 -1.88%
2022-05-23 0 11.70 11.30 11.90 11.50 11.70 5,000 58,036 11.607 11.29 10.91 11.48 11.10 11.29 5,181 11.202 -1.85%
2022-05-20 0 11.92 11.92 12.00 11.90 12.00 12,200 145,660 11.939 11.50 11.50 11.58 11.48 11.58 12,641 11.523 0.17%
2022-05-19 0 11.90 11.90 11.92 11.88 11.92 40,800 485,596 11.902 11.48 11.48 11.50 11.47 11.50 42,276 11.486 2.41%
2022-05-18 0 11.62 11.62 11.68 11.60 11.66 17,000 197,568 11.622 11.21 11.21 11.27 11.20 11.25 17,615 11.216 1.93%
2022-05-17 0 11.40 11.40 11.70 11.40 11.74 109,400 1,249,996 11.426 11.00 11.00 11.29 11.00 11.33 113,357 11.027 0.00%
2022-05-16 0 11.40 11.40 11.60 11.40 11.42 44,600 508,476 11.401 11.00 11.00 11.20 11.00 11.02 46,213 11.003 -0.18%
2022-05-13 0 11.42 11.40 11.66 11.40 11.78 7,400 84,772 11.456 11.02 11.00 11.25 11.00 11.37 7,668 11.056 0.18%
2022-05-12 0 11.40 11.40 11.50 11.40 11.40 21,000 239,400 11.400 11.00 11.00 11.10 11.00 11.00 21,759 11.002 0.00%
2022-05-11 0 11.40 11.40 11.42 11.02 11.42 96,200 1,095,592 11.389 11.00 11.00 11.02 10.64 11.02 99,679 10.991 0.00%
2022-05-10 0 11.40 11.40 11.44 11.08 11.50 93,200 1,064,160 11.418 11.00 11.00 11.04 10.69 11.10 96,571 11.019 0.00%
2022-05-06 0 11.40 11.40 11.54 10.74 11.88 175,000 1,990,988 11.377 11.00 11.00 11.14 10.37 11.47 181,329 10.980 -4.04%
2022-05-05 0 11.88 11.78 11.88 11.80 11.90 62,200 738,776 11.877 11.47 11.37 11.47 11.39 11.48 64,450 11.463 -0.17%
2022-05-04 0 11.90 11.90 11.94 11.88 12.06 60,600 722,572 11.924 11.48 11.48 11.52 11.47 11.64 62,792 11.507 0.00%
2022-05-03 0 11.90 11.90 11.92 11.82 11.98 254,000 3,022,768 11.901 11.48 11.48 11.50 11.41 11.56 263,186 11.485 0.00%
2022-04-29 0 11.90 11.90 12.00 11.42 12.20 3,123,600 37,216,644 11.915 11.48 11.48 11.58 11.02 11.77 3,236,569 11.499

Webb-site Database - Powered By Linux Group

Back to top