Yunkang Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02325  2022-05-18    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-03 0 0.860 0.840 0.860 0.850 0.880 531,000 455,700 0.8582 0.860 0.840 0.860 0.850 0.880 531,000 0.8582 0.00%
2026-02-02 0 0.860 0.860 0.900 0.860 0.900 720,000 633,240 0.8795 0.860 0.860 0.900 0.860 0.900 720,000 0.8795 -5.49%
2026-01-30 0 0.910 0.880 0.910 0.900 0.920 701,000 635,450 0.9065 0.910 0.880 0.910 0.900 0.920 701,000 0.9065 -1.09%
2026-01-29 0 0.920 0.910 0.920 0.910 0.960 1,680,000 1,550,010 0.9226 0.920 0.910 0.920 0.910 0.960 1,680,000 0.9226 1.10%
2026-01-28 0 0.910 0.910 0.940 0.910 1.000 1,880,000 1,750,760 0.9313 0.910 0.910 0.940 0.910 1.000 1,880,000 0.9313 0.00%
2026-01-27 0 0.910 0.910 0.930 0.910 0.950 246,000 228,060 0.9271 0.910 0.910 0.930 0.910 0.950 246,000 0.9271 -2.15%
2026-01-26 0 0.930 0.920 0.980 0.900 0.970 295,000 268,630 0.9106 0.930 0.920 0.980 0.900 0.970 295,000 0.9106 0.00%
2026-01-23 0 0.930 0.920 0.950 0.920 0.940 63,000 58,240 0.9244 0.930 0.920 0.950 0.920 0.940 63,000 0.9244 1.09%
2026-01-22 0 0.920 0.920 0.960 0.920 0.950 258,000 239,730 0.9292 0.920 0.920 0.960 0.920 0.950 258,000 0.9292 0.00%
2026-01-21 0 0.920 0.920 0.960 0.920 0.950 213,000 201,090 0.9441 0.920 0.920 0.960 0.920 0.950 213,000 0.9441 -4.17%
2026-01-20 0 0.960 0.960 0.980 0.960 0.990 181,500 175,230 0.9655 0.960 0.960 0.980 0.960 0.990 181,500 0.9655 -4.00%
2026-01-19 0 1.000 0.990 1.050 0.990 1.010 56,500 56,720 1.0039 1.000 0.990 1.050 0.990 1.010 56,500 1.0039 0.00%
2026-01-16 0 1.000 1.000 1.030 0.950 1.030 423,000 427,740 1.0112 1.000 1.000 1.030 0.950 1.030 423,000 1.0112 3.09%
2026-01-15 0 0.970 0.960 1.000 0.960 1.000 64,000 62,565 0.9776 0.970 0.960 1.000 0.960 1.000 64,000 0.9776 -3.00%
2026-01-14 0 1.000 0.980 1.000 0.980 1.000 42,000 41,400 0.9857 1.000 0.980 1.000 0.980 1.000 42,000 0.9857 2.04%
2026-01-13 0 0.980 0.960 0.980 0.950 0.990 125,000 119,490 0.9559 0.980 0.960 0.980 0.950 0.990 125,000 0.9559 1.03%
2026-01-09 0 0.970 0.960 1.000 0.950 1.030 479,000 476,090 0.9939 0.970 0.960 1.000 0.950 1.030 479,000 0.9939 2.11%
2026-01-08 0 0.950 0.950 1.000 0.950 0.960 84,000 80,490 0.9582 0.950 0.950 1.000 0.950 0.960 84,000 0.9582 -1.04%
2026-01-07 0 0.960 0.960 0.990 0.960 0.970 15,000 14,520 0.9680 0.960 0.960 0.990 0.960 0.970 15,000 0.9680 0.00%
2026-01-06 0 0.960 0.970 1.000 0.960 1.010 244,000 238,395 0.9770 0.960 0.970 1.000 0.960 1.010 244,000 0.9770 1.05%
2026-01-05 0 0.950 0.950 0.980 0.920 1.000 649,000 629,675 0.9702 0.950 0.950 0.980 0.920 1.000 649,000 0.9702 -4.04%
2025-12-31 0 0.990 0.980 0.990 0.990 1.090 1,298,500 1,332,640 1.0263 0.990 0.980 0.990 0.990 1.090 1,298,500 1.0263 -7.48%
2025-12-30 0 1.070 1.060 1.070 1.020 1.110 1,011,500 1,074,775 1.0626 1.070 1.060 1.070 1.020 1.110 1,011,500 1.0626 4.90%
2025-12-29 0 1.020 1.010 1.050 0.900 1.140 2,212,500 2,045,025 0.9243 1.020 1.010 1.050 0.900 1.140 2,212,500 0.9243 14.61%
2025-12-24 0 0.890 0.890 0.950 0.880 0.960 845,500 775,235 0.9169 0.890 0.890 0.950 0.880 0.960 845,500 0.9169 -4.30%
2025-12-23 0 0.930 0.930 0.970 0.930 1.000 2,937,000 2,693,860 0.9172 0.930 0.930 0.970 0.930 1.000 2,937,000 0.9172 -5.10%
2025-12-22 0 0.980 0.980 1.000 0.950 1.100 2,079,000 2,052,070 0.9870 0.980 0.980 1.000 0.950 1.100 2,079,000 0.9870 -1.01%
2025-12-19 0 0.990 0.990 1.050 0.990 1.060 2,208,000 2,101,410 0.9517 0.990 0.990 1.050 0.990 1.060 2,208,000 0.9517 -5.71%
2025-12-18 0 1.050 1.010 1.050 1.010 1.050 70,000 72,920 1.0417 1.050 1.010 1.050 1.010 1.050 70,000 1.0417 5.00%
2025-12-17 0 1.000 1.000 1.010 0.980 1.030 516,000 516,100 1.0002 1.000 1.000 1.010 0.980 1.030 516,000 1.0002 0.00%
2025-12-16 0 1.000 0.970 1.000 0.950 1.010 222,000 216,630 0.9758 1.000 0.970 1.000 0.950 1.010 222,000 0.9758 -0.99%
2025-12-15 0 1.010 1.000 1.010 1.010 1.020 24,000 24,380 1.0158 1.010 1.000 1.010 1.010 1.020 24,000 1.0158 0.00%
2025-12-12 0 1.010 1.010 1.040 1.010 1.030 84,000 85,700 1.0202 1.010 1.010 1.040 1.010 1.030 84,000 1.0202 4.12%
2025-12-11 0 0.970 0.970 0.990 0.950 1.040 202,000 200,805 0.9941 0.970 0.970 0.990 0.950 1.040 202,000 0.9941 -4.90%
2025-12-10 0 1.020 1.020 1.100 0.960 1.250 830,500 903,885 1.0884 1.020 1.020 1.100 0.960 1.250 830,500 1.0884 7.37%
2025-12-09 0 0.950 0.920 0.950 0.930 1.020 737,000 726,565 0.9858 0.950 0.920 0.950 0.930 1.020 737,000 0.9858 -5.94%
2025-12-08 0 1.010 1.010 1.020 1.000 1.040 318,000 324,210 1.0195 1.010 1.010 1.020 1.000 1.040 318,000 1.0195 1.00%
2025-12-05 0 1.000 1.000 1.040 1.000 1.010 48,500 48,555 1.0011 1.000 1.000 1.040 1.000 1.010 48,500 1.0011 -4.76%
2025-12-04 0 1.050 0.990 1.050 0.980 1.060 5,387,000 5,342,485 0.9917 1.050 0.990 1.050 0.980 1.060 5,387,000 0.9917 6.06%
2025-12-03 0 0.990 0.980 1.000 0.980 1.070 82,000 82,535 1.0065 0.990 0.980 1.000 0.980 1.070 82,000 1.0065 -1.00%
2025-12-02 0 1.000 1.000 1.020 - - 0 0 - 1.000 1.000 1.020 - - 0 - 0.00%
2025-12-01 0 1.000 1.000 1.050 0.980 1.060 121,000 122,270 1.0105 1.000 1.000 1.050 0.980 1.060 121,000 1.0105 0.00%
2025-11-28 0 1.000 1.000 1.010 1.000 1.070 102,000 104,945 1.0289 1.000 1.000 1.010 1.000 1.070 102,000 1.0289 -1.96%
2025-11-27 0 1.020 1.020 1.040 0.990 1.020 5,093,500 5,044,260 0.9903 1.020 1.020 1.040 0.990 1.020 5,093,500 0.9903 3.03%
2025-11-26 0 0.990 0.980 1.020 0.990 1.000 25,500 25,405 0.9963 0.990 0.980 1.020 0.990 1.000 25,500 0.9963 -1.98%
2025-11-25 0 1.010 1.010 1.040 1.000 1.040 45,500 46,150 1.0143 1.010 1.010 1.040 1.000 1.040 45,500 1.0143 2.02%
2025-11-24 0 0.990 0.990 1.000 0.990 1.000 56,000 55,525 0.9915 0.990 0.990 1.000 0.990 1.000 56,000 0.9915 -1.00%
2025-11-21 0 1.000 1.000 1.010 1.000 1.100 457,500 461,220 1.0081 1.000 1.000 1.010 1.000 1.100 457,500 1.0081 -5.66%
2025-11-20 0 1.060 1.030 1.060 1.030 1.070 151,000 158,475 1.0495 1.060 1.030 1.060 1.030 1.070 151,000 1.0495 0.95%
2025-11-19 0 1.050 1.040 1.050 1.040 1.120 383,000 403,830 1.0544 1.050 1.040 1.050 1.040 1.120 383,000 1.0544 -4.55%
2025-11-18 0 1.100 1.050 1.100 1.080 1.110 51,500 56,735 1.1017 1.100 1.050 1.100 1.080 1.110 51,500 1.1017 1.85%
2025-11-17 0 1.080 1.030 1.050 1.030 1.110 359,000 374,490 1.0431 1.080 1.030 1.050 1.030 1.110 359,000 1.0431 2.86%
2025-11-14 0 1.050 1.050 1.070 1.030 1.080 224,000 235,450 1.0511 1.050 1.050 1.070 1.030 1.080 224,000 1.0511 0.96%
2025-11-13 0 1.040 1.030 1.070 1.040 1.080 77,500 81,430 1.0507 1.040 1.030 1.070 1.040 1.080 77,500 1.0507 -0.95%
2025-11-12 0 1.050 1.050 1.070 1.030 1.060 93,500 98,280 1.0511 1.050 1.050 1.070 1.030 1.060 93,500 1.0511 1.94%
2025-11-11 0 1.030 1.030 1.050 1.010 1.050 219,500 228,660 1.0417 1.030 1.030 1.050 1.010 1.050 219,500 1.0417 -1.90%
2025-11-10 0 1.050 1.060 1.090 1.050 1.120 223,000 240,600 1.0789 1.050 1.060 1.090 1.050 1.120 223,000 1.0789 -2.78%
2025-11-07 0 1.080 1.030 1.080 1.030 1.090 237,500 248,575 1.0466 1.080 1.030 1.080 1.030 1.090 237,500 1.0466 0.00%
2025-11-06 0 1.080 1.050 1.080 1.030 1.090 60,500 63,440 1.0486 1.080 1.050 1.080 1.030 1.090 60,500 1.0486 2.86%
2025-11-05 0 1.050 1.030 1.060 0.980 1.060 242,500 252,430 1.0409 1.050 1.030 1.060 0.980 1.060 242,500 1.0409 6.06%
2025-11-04 0 0.990 0.990 1.010 0.990 1.010 270,500 270,430 0.9997 0.990 0.990 1.010 0.990 1.010 270,500 0.9997 -1.00%
2025-11-03 0 1.000 1.000 1.010 0.990 1.100 1,060,500 1,077,970 1.0165 1.000 1.000 1.010 0.990 1.100 1,060,500 1.0165 -4.76%
2025-10-31 0 1.050 1.010 1.050 1.000 1.160 1,614,500 1,711,240 1.0599 1.050 1.010 1.050 1.000 1.160 1,614,500 1.0599 3.96%
2025-10-30 0 1.010 0.990 1.040 1.000 1.090 661,500 665,665 1.0063 1.010 0.990 1.040 1.000 1.090 661,500 1.0063 2.02%
2025-10-28 0 0.990 0.990 1.000 0.990 1.060 1,068,500 1,087,365 1.0177 0.990 0.990 1.000 0.990 1.060 1,068,500 1.0177 -8.33%
2025-10-27 0 1.080 1.080 1.100 1.050 1.110 705,500 763,765 1.0826 1.080 1.080 1.100 1.050 1.110 705,500 1.0826 0.00%
2025-10-24 0 1.080 1.080 1.090 0.960 1.080 1,068,500 1,094,240 1.0241 1.080 1.080 1.090 0.960 1.080 1,068,500 1.0241 3.85%
2025-10-23 0 1.040 1.020 1.040 0.900 1.040 518,500 502,920 0.9700 1.040 1.020 1.040 0.900 1.040 518,500 0.9700 0.00%
2025-10-22 0 1.040 1.030 1.040 1.020 1.130 697,000 719,470 1.0322 1.040 1.030 1.040 1.020 1.130 697,000 1.0322 -2.80%
2025-10-21 0 1.070 1.070 1.110 1.070 1.200 520,000 581,380 1.1180 1.070 1.070 1.110 1.070 1.200 520,000 1.1180 -10.08%
2025-10-20 0 1.190 1.190 1.200 1.130 1.240 806,000 966,230 1.1988 1.190 1.190 1.200 1.130 1.240 806,000 1.1988 0.00%
2025-10-17 0 1.190 1.160 1.190 1.120 1.280 2,194,000 2,590,135 1.1806 1.190 1.160 1.190 1.120 1.280 2,194,000 1.1806 -4.80%
2025-10-16 0 1.250 1.230 1.260 1.210 1.420 2,608,500 3,356,170 1.2866 1.250 1.230 1.260 1.210 1.420 2,608,500 1.2866 -10.71%
2025-10-15 0 1.400 1.400 1.420 1.190 2.100 34,833,000 45,523,165 1.3069 1.400 1.400 1.420 1.190 2.100 34,833,000 1.3069 17.65%
2025-10-14 0 1.190 1.190 1.210 1.170 1.290 67,000 81,455 1.2157 1.190 1.190 1.210 1.170 1.290 67,000 1.2157 -1.65%
2025-10-13 0 1.210 1.210 1.280 1.170 1.360 176,000 213,160 1.2111 1.210 1.210 1.280 1.170 1.360 176,000 1.2111 -5.47%
2025-10-10 0 1.280 1.280 1.300 1.280 1.300 88,500 113,415 1.2815 1.280 1.280 1.300 1.280 1.300 88,500 1.2815 -3.03%
2025-10-09 0 1.320 1.320 1.340 1.320 1.340 308,500 410,265 1.3299 1.320 1.320 1.340 1.320 1.340 308,500 1.3299 -1.49%
2025-10-08 0 1.340 1.340 1.370 1.300 1.410 881,000 1,196,595 1.3582 1.340 1.340 1.370 1.300 1.410 881,000 1.3582 3.08%
2025-10-06 0 1.300 1.290 1.300 1.290 1.400 562,000 741,430 1.3193 1.300 1.290 1.300 1.290 1.400 562,000 1.3193 1.56%
2025-10-03 0 1.280 1.280 1.300 1.280 1.370 208,000 271,795 1.3067 1.280 1.280 1.300 1.280 1.370 208,000 1.3067 1.59%
2025-10-02 0 1.260 1.260 1.310 1.260 1.280 99,000 125,575 1.2684 1.260 1.260 1.310 1.260 1.280 99,000 1.2684 -1.56%
2025-09-30 0 1.280 1.280 1.300 1.180 1.490 1,090,000 1,411,630 1.2951 1.280 1.280 1.300 1.180 1.490 1,090,000 1.2951 -3.03%
2025-09-29 0 1.320 1.240 1.320 1.250 1.350 253,500 329,680 1.3005 1.320 1.240 1.320 1.250 1.350 253,500 1.3005 0.00%
2025-09-26 0 1.320 1.320 1.370 1.320 1.480 90,000 121,020 1.3447 1.320 1.320 1.370 1.320 1.480 90,000 1.3447 5.60%
2025-09-25 0 1.250 1.230 1.290 1.200 1.280 375,000 465,395 1.2411 1.250 1.230 1.290 1.200 1.280 375,000 1.2411 -3.85%
2025-09-24 0 1.300 1.300 1.360 1.300 1.320 122,500 160,085 1.3068 1.300 1.300 1.360 1.300 1.320 122,500 1.3068 -2.26%
2025-09-23 0 1.330 1.320 1.340 1.310 1.370 162,000 216,085 1.3339 1.330 1.320 1.340 1.310 1.370 162,000 1.3339 -2.92%
2025-09-22 0 1.370 1.350 1.380 1.350 1.400 52,500 71,975 1.3710 1.370 1.350 1.380 1.350 1.400 52,500 1.3710 -2.84%
2025-09-19 0 1.410 1.350 1.410 1.350 1.560 370,000 521,205 1.4087 1.410 1.350 1.410 1.350 1.560 370,000 1.4087 -2.08%
2025-09-18 0 1.440 1.410 1.440 1.410 1.500 501,000 711,885 1.4209 1.440 1.410 1.440 1.410 1.500 501,000 1.4209 -0.69%
2025-09-17 0 1.450 1.450 1.500 1.390 1.520 950,000 1,354,005 1.4253 1.450 1.450 1.500 1.390 1.520 950,000 1.4253 -5.84%
2025-09-16 0 1.540 1.510 1.560 1.410 1.640 479,000 710,970 1.4843 1.540 1.510 1.560 1.410 1.640 479,000 1.4843 8.45%
2025-09-15 0 1.420 1.420 1.690 1.380 1.570 479,000 691,090 1.4428 1.420 1.420 1.690 1.380 1.570 479,000 1.4428 -5.96%
2025-09-12 0 1.510 1.500 1.510 1.420 1.660 692,000 1,053,945 1.5230 1.510 1.500 1.510 1.420 1.660 692,000 1.5230 -9.58%
2025-09-11 0 1.670 1.670 1.700 1.650 1.760 226,000 382,710 1.6934 1.670 1.670 1.700 1.650 1.760 226,000 1.6934 -4.02%
2025-09-10 0 1.740 1.710 1.740 1.700 1.830 119,500 210,635 1.7626 1.740 1.710 1.740 1.700 1.830 119,500 1.7626 -4.92%
2025-09-09 0 1.830 1.740 1.810 1.680 1.890 226,000 395,610 1.7505 1.830 1.740 1.810 1.680 1.890 226,000 1.7505 3.98%
2025-09-08 0 1.760 1.760 1.830 1.750 1.900 182,500 334,180 1.8311 1.760 1.760 1.830 1.750 1.900 182,500 1.8311 -3.83%
2025-09-05 0 1.830 1.820 1.990 1.700 2.010 259,500 468,655 1.8060 1.830 1.820 1.990 1.700 2.010 259,500 1.8060 1.10%
2025-09-04 0 1.810 1.650 1.810 1.750 1.990 146,500 261,875 1.7875 1.810 1.650 1.810 1.750 1.990 146,500 1.7875 -7.65%
2025-09-03 0 1.960 1.960 2.050 1.960 2.050 114,000 228,415 2.0036 1.960 1.960 2.050 1.960 2.050 114,000 2.0036 -2.97%
2025-09-02 0 2.020 2.020 2.180 1.980 2.190 207,000 426,705 2.0614 2.020 2.020 2.180 1.980 2.190 207,000 2.0614 -7.76%
2025-09-01 0 2.190 2.110 2.190 2.190 2.250 46,000 101,730 2.2115 2.190 2.110 2.190 2.190 2.250 46,000 2.2115 0.00%
2025-08-29 0 2.190 2.170 2.190 2.130 2.390 203,000 444,520 2.1898 2.190 2.170 2.190 2.130 2.390 203,000 2.1898 -7.98%
2025-08-28 0 2.380 2.310 2.420 2.320 2.380 4,055,860 9,652,826 2.3800 2.380 2.310 2.420 2.320 2.380 4,055,860 2.3800 0.00%
2025-08-27 0 2.380 2.370 2.420 2.310 2.420 50,000 116,960 2.3392 2.380 2.370 2.420 2.310 2.420 50,000 2.3392 -1.65%
2025-08-26 0 2.420 2.400 2.420 2.310 2.480 17,000 40,415 2.3774 2.420 2.400 2.420 2.310 2.480 17,000 2.3774 0.83%
2025-08-25 0 2.400 2.360 2.420 2.200 2.500 125,000 291,575 2.3326 2.400 2.360 2.420 2.200 2.500 125,000 2.3326 0.84%
2025-08-22 0 2.380 2.280 2.380 2.280 2.400 161,000 374,900 2.3286 2.380 2.280 2.380 2.280 2.400 161,000 2.3286 -0.83%
2025-08-21 0 2.400 2.390 2.420 2.260 2.500 53,500 128,385 2.3997 2.400 2.390 2.420 2.260 2.500 53,500 2.3997 -0.41%
2025-08-20 0 2.410 2.410 2.450 2.330 2.650 328,994 800,085 2.4319 2.410 2.410 2.450 2.330 2.650 328,994 2.4319 0.84%
2025-08-19 0 2.390 2.390 2.400 2.300 2.590 568,000 1,363,975 2.4014 2.390 2.390 2.400 2.300 2.590 568,000 2.4014 -10.82%
2025-08-18 0 2.680 2.590 2.680 2.580 2.980 1,090,000 2,898,245 2.6589 2.680 2.590 2.680 2.580 2.980 1,090,000 2.6589 -5.96%
2025-08-15 0 2.850 2.700 2.870 2.660 3.070 311,500 902,040 2.8958 2.850 2.700 2.870 2.660 3.070 311,500 2.8958 -7.47%
2025-08-14 0 3.080 2.990 3.080 2.940 3.080 97,500 296,285 3.0388 3.080 2.990 3.080 2.940 3.080 97,500 3.0388 0.00%
2025-08-13 0 3.080 2.980 3.080 3.000 3.080 126,000 382,415 3.0350 3.080 2.980 3.080 3.000 3.080 126,000 3.0350 0.98%
2025-08-12 0 3.050 2.980 3.050 2.900 3.050 138,500 416,065 3.0041 3.050 2.980 3.050 2.900 3.050 138,500 3.0041 3.39%
2025-08-11 0 2.950 2.950 3.000 2.950 3.300 301,000 911,280 3.0275 2.950 2.950 3.000 2.950 3.300 301,000 3.0275 -5.45%
2025-08-08 0 3.120 3.070 3.180 3.040 3.190 181,000 560,030 3.0941 3.120 3.070 3.180 3.040 3.190 181,000 3.0941 -2.19%
2025-08-07 0 3.190 3.190 3.310 3.000 3.320 270,500 835,085 3.0872 3.190 3.190 3.310 3.000 3.320 270,500 3.0872 0.95%
2025-08-06 0 3.160 3.160 3.450 3.050 3.600 264,000 880,090 3.3337 3.160 3.160 3.450 3.050 3.600 264,000 3.3337 -11.24%
2025-08-05 0 3.560 3.550 3.610 3.560 3.880 216,500 802,460 3.7065 3.560 3.550 3.610 3.560 3.880 216,500 3.7065 -10.55%
2025-08-04 0 3.980 3.710 3.790 3.520 4.030 4,296,500 16,782,835 3.9062 3.980 3.710 3.790 3.520 4.030 4,296,500 3.9062 -0.50%
2025-08-01 0 4.000 3.730 4.010 3.670 4.060 182,000 694,740 3.8173 4.000 3.730 4.010 3.670 4.060 182,000 3.8173 -1.48%
2025-07-31 0 4.060 4.000 - 3.990 4.170 149,000 600,390 4.0295 4.060 4.000 - 3.990 4.170 149,000 4.0295 1.50%
2025-07-30 0 4.000 4.000 4.040 4.000 4.580 160,000 686,445 4.2903 4.000 4.000 4.040 4.000 4.580 160,000 4.2903 -12.09%
2025-07-29 0 4.550 4.440 4.590 4.530 4.790 164,000 759,385 4.6304 4.550 4.440 4.590 4.530 4.790 164,000 4.6304 -5.01%
2025-07-28 0 4.790 4.520 4.790 4.500 4.800 121,500 574,875 4.7315 4.790 4.520 4.790 4.500 4.800 121,500 4.7315 3.01%
2025-07-25 0 4.650 4.630 4.660 4.600 4.840 157,000 737,675 4.6986 4.650 4.630 4.660 4.600 4.840 157,000 4.6986 0.00%
2025-07-24 0 4.650 4.610 4.660 4.400 4.650 285,000 1,284,015 4.5053 4.650 4.610 4.660 4.400 4.650 285,000 4.5053 5.92%
2025-07-23 0 4.390 4.070 4.390 3.830 4.400 5,319,500 20,703,145 3.8919 4.390 4.070 4.390 3.830 4.400 5,319,500 3.8919 12.85%
2025-07-22 0 3.890 3.850 3.980 3.790 3.960 130,000 496,855 3.8220 3.890 3.850 3.980 3.790 3.960 130,000 3.8220 2.37%
2025-07-21 0 3.800 3.720 4.000 3.630 3.810 116,000 433,450 3.7366 3.800 3.720 4.000 3.630 3.810 116,000 3.7366 3.26%
2025-07-18 0 3.680 3.720 3.800 3.600 3.800 102,500 372,680 3.6359 3.680 3.720 3.800 3.600 3.800 102,500 3.6359 2.22%
2025-07-17 0 3.600 3.600 3.750 3.600 3.770 142,500 522,105 3.6639 3.600 3.600 3.750 3.600 3.770 142,500 3.6639 -0.83%
2025-07-16 0 3.630 3.570 3.700 3.570 3.700 125,000 455,005 3.6400 3.630 3.570 3.700 3.570 3.700 125,000 3.6400 0.55%
2025-07-15 0 3.610 3.500 3.720 3.510 3.750 145,000 526,850 3.6334 3.610 3.500 3.720 3.510 3.750 145,000 3.6334 -2.96%
2025-07-14 0 3.720 3.650 3.730 3.680 3.860 113,000 420,955 3.7253 3.720 3.650 3.730 3.680 3.860 113,000 3.7253 -3.63%
2025-07-11 0 3.860 3.800 3.870 3.850 3.880 2,654,500 10,271,840 3.8696 3.860 3.800 3.870 3.850 3.880 2,654,500 3.8696 -0.26%
2025-07-10 0 3.870 3.720 3.880 3.840 3.970 105,000 408,625 3.8917 3.870 3.720 3.880 3.840 3.970 105,000 3.8917 0.00%
2025-07-09 0 3.870 3.800 3.880 3.800 3.880 103,000 396,240 3.8470 3.870 3.800 3.880 3.800 3.880 103,000 3.8470 1.84%
2025-07-08 0 3.800 3.760 3.990 3.770 3.960 130,000 495,510 3.8116 3.800 3.760 3.990 3.770 3.960 130,000 3.8116 -4.52%
2025-07-07 0 3.980 3.800 3.980 3.770 4.000 99,500 381,255 3.8317 3.980 3.800 3.980 3.770 4.000 99,500 3.8317 4.74%
2025-07-04 0 3.800 3.730 3.980 3.720 3.840 93,000 351,000 3.7742 3.800 3.730 3.980 3.720 3.840 93,000 3.7742 -1.04%
2025-07-03 0 3.840 3.820 3.880 3.840 4.020 122,500 486,380 3.9704 3.840 3.820 3.880 3.840 4.020 122,500 3.9704 -2.78%
2025-07-02 0 3.950 3.890 3.950 3.890 3.990 101,000 399,745 3.9579 3.950 3.890 3.950 3.890 3.990 101,000 3.9579 -1.25%
2025-06-30 0 4.000 3.730 4.000 3.730 4.000 185,000 703,675 3.8036 4.000 3.730 4.000 3.730 4.000 185,000 3.8036 5.26%
2025-06-27 0 3.800 3.730 3.850 3.720 3.810 72,000 269,905 3.7487 3.800 3.730 3.850 3.720 3.810 72,000 3.7487 0.26%
2025-06-26 0 3.790 3.710 3.800 3.750 3.800 63,000 237,345 3.7674 3.790 3.710 3.800 3.750 3.800 63,000 3.7674 -0.52%
2025-06-25 0 3.810 3.680 3.820 3.700 3.840 312,557 1,136,674 3.6367 3.810 3.680 3.820 3.700 3.840 312,557 3.6367 -0.78%
2025-06-24 0 3.840 3.800 3.840 3.710 4.000 134,500 514,365 3.8243 3.840 3.800 3.840 3.710 4.000 134,500 3.8243 2.40%
2025-06-23 0 3.750 3.710 3.750 3.570 3.750 101,500 370,965 3.6548 3.750 3.710 3.750 3.570 3.750 101,500 3.6548 5.63%
2025-06-20 0 3.550 3.550 3.650 3.550 3.650 68,000 247,325 3.6371 3.550 3.550 3.650 3.550 3.650 68,000 3.6371 -3.53%
2025-06-19 0 3.680 3.540 3.680 3.510 3.960 246,500 907,470 3.6814 3.680 3.540 3.680 3.510 3.960 246,500 3.6814 2.79%
2025-06-18 0 3.580 3.410 3.580 3.420 3.580 67,500 237,910 3.5246 3.580 3.410 3.580 3.420 3.580 67,500 3.5246 -0.56%
2025-06-17 0 3.600 3.530 3.600 3.430 3.680 66,000 231,515 3.5078 3.600 3.530 3.600 3.430 3.680 66,000 3.5078 3.75%
2025-06-16 0 3.470 3.430 3.880 3.400 3.510 93,000 322,965 3.4727 3.470 3.430 3.880 3.400 3.510 93,000 3.4727 -0.86%
2025-06-13 0 3.500 3.400 4.000 3.470 3.520 96,000 334,005 3.4792 3.500 3.400 4.000 3.470 3.520 96,000 3.4792 -0.28%
2025-06-12 0 3.510 3.500 3.510 3.470 3.530 110,000 384,695 3.4972 3.510 3.500 3.510 3.470 3.530 110,000 3.4972 -0.28%
2025-06-11 0 3.520 3.480 3.550 3.460 3.560 137,000 478,615 3.4935 3.520 3.480 3.550 3.460 3.560 137,000 3.4935 -1.12%
2025-06-10 0 3.560 3.480 3.580 3.500 3.570 101,500 358,620 3.5332 3.560 3.480 3.580 3.500 3.570 101,500 3.5332 0.56%
2025-06-09 0 3.540 3.490 3.590 3.500 3.570 98,000 346,445 3.5352 3.540 3.490 3.590 3.500 3.570 98,000 3.5352 -1.12%
2025-06-06 0 3.580 3.520 3.580 3.530 3.730 166,500 600,380 3.6059 3.580 3.520 3.580 3.530 3.730 166,500 3.6059 -1.65%
2025-06-05 0 3.640 3.580 3.640 3.570 3.750 124,500 451,420 3.6259 3.640 3.580 3.640 3.570 3.750 124,500 3.6259 -1.09%
2025-06-04 0 3.680 3.490 3.690 3.380 3.690 1,062,698 3,874,773 3.6462 3.680 3.490 3.690 3.380 3.690 1,062,698 3.6462 4.55%
2025-06-03 0 3.520 3.430 3.450 3.440 3.690 247,745 873,290 3.5250 3.520 3.430 3.450 3.440 3.690 247,745 3.5250 -4.35%
2025-06-02 0 3.680 - 3.680 3.510 3.780 18,500 65,885 3.5614 3.680 - 3.680 3.510 3.780 18,500 3.5614 -2.90%
2025-05-30 0 3.790 2.560 3.790 3.510 3.790 500,318 1,954,027 3.9056 3.790 2.560 3.790 3.510 3.790 500,318 3.9056 -0.26%
2025-05-29 0 3.800 2.810 3.800 3.800 4.000 134,083 529,227 3.9470 3.800 2.810 3.800 3.800 4.000 134,083 3.9470 -3.55%
2025-05-28 0 3.940 3.180 3.940 3.510 4.000 21,500 79,895 3.7160 3.940 3.180 3.940 3.510 4.000 21,500 3.7160 -0.25%
2025-05-27 0 3.950 - 3.980 3.950 3.990 10,500 41,495 3.9519 3.950 - 3.980 3.950 3.990 10,500 3.9519 1.28%
2025-05-26 0 3.900 - 3.900 3.980 3.980 500 1,990 3.9800 3.900 - 3.900 3.980 3.980 500 3.9800 2.63%
2025-05-23 0 3.800 3.710 3.870 3.650 3.980 23,500 88,845 3.7806 3.800 3.710 3.870 3.650 3.980 23,500 3.7806 -1.55%
2025-05-22 0 3.860 3.640 3.860 3.430 3.970 12,000 43,210 3.6008 3.860 3.640 3.860 3.430 3.970 12,000 3.6008 1.58%
2025-05-21 0 3.800 2.690 3.800 3.680 3.840 3,000 11,425 3.8083 3.800 2.690 3.800 3.680 3.840 3,000 3.8083 7.04%
2025-05-20 0 3.550 3.130 3.550 3.560 3.580 11,000 39,225 3.5659 3.550 3.130 3.550 3.560 3.580 11,000 3.5659 0.00%
2025-05-19 0 3.550 - 3.550 3.550 3.580 10,500 37,455 3.5671 3.550 - 3.550 3.550 3.580 10,500 3.5671 1.43%
2025-05-16 0 3.500 3.020 3.500 3.500 3.590 1,500 5,295 3.5300 3.500 3.020 3.500 3.500 3.590 1,500 3.5300 0.00%
2025-05-15 0 3.500 3.310 3.500 3.500 3.600 1,500 5,300 3.5333 3.500 3.310 3.500 3.500 3.600 1,500 3.5333 2.94%
2025-05-14 0 3.400 - 3.400 3.400 3.680 2,500 8,740 3.4960 3.400 - 3.400 3.400 3.680 2,500 3.4960 -1.45%
2025-05-13 0 3.450 2.810 3.450 3.450 3.620 3,500 12,160 3.4743 3.450 2.810 3.450 3.450 3.620 3,500 3.4743 -0.29%
2025-05-12 0 3.460 - 3.460 3.500 3.600 1,000 3,550 3.5500 3.460 - 3.460 3.500 3.600 1,000 3.5500 3.59%
2025-05-09 0 3.340 3.010 3.340 3.400 3.400 500 1,700 3.4000 3.340 3.010 3.340 3.400 3.400 500 3.4000 2.14%
2025-05-08 0 3.270 3.000 3.270 3.200 3.380 3,000 9,850 3.2833 3.270 3.000 3.270 3.200 3.380 3,000 3.2833 9.73%
2025-05-07 0 2.980 2.890 2.990 2.880 2.990 5,500 16,215 2.9482 2.980 2.890 2.990 2.880 2.990 5,500 2.9482 3.47%
2025-05-06 0 2.880 2.600 3.000 2.600 3.050 33,000 94,965 2.8777 2.880 2.600 3.000 2.600 3.050 33,000 2.8777 -5.57%
2025-05-02 0 3.050 - 3.050 3.050 3.050 500 1,525 3.0500 3.050 - 3.050 3.050 3.050 500 3.0500 0.00%
2025-04-30 0 3.050 2.950 3.050 3.070 3.170 6,000 18,540 3.0900 3.050 2.950 3.050 3.070 3.170 6,000 3.0900 -0.97%
2025-04-29 0 3.080 2.900 3.080 3.200 3.200 500 1,600 3.2000 3.080 2.900 3.080 3.200 3.200 500 3.2000 2.67%
2025-04-28 0 3.000 3.000 3.100 2.700 3.180 25,000 71,275 2.8510 3.000 3.000 3.100 2.700 3.180 25,000 2.8510 0.33%
2025-04-25 0 2.990 - 2.990 2.900 3.000 19,000 55,605 2.9266 2.990 - 2.990 2.900 3.000 19,000 2.9266 -0.33%
2025-04-24 0 3.000 - 3.000 3.000 3.000 1,000 3,000 3.0000 3.000 - 3.000 3.000 3.000 1,000 3.0000 0.67%
2025-04-23 0 2.980 - 2.980 2.880 3.090 53,245 156,205 2.9337 2.980 - 2.980 2.880 3.090 53,245 2.9337 -3.56%
2025-04-22 0 3.090 - 3.090 3.000 3.400 2,543,220 8,122,394 3.1937 3.090 - 3.090 3.000 3.400 2,543,220 3.1937 -3.44%
2025-04-17 0 3.200 - 3.200 3.400 3.400 500 1,700 3.4000 3.200 - 3.200 3.400 3.400 500 3.4000 0.00%
2025-04-16 0 3.200 - 3.200 3.200 3.400 7,500 24,100 3.2133 3.200 - 3.200 3.200 3.400 7,500 3.2133 0.00%
2025-04-15 0 3.200 - 3.200 3.200 3.500 13,500 44,500 3.2963 3.200 - 3.200 3.200 3.500 13,500 3.2963 -3.03%
2025-04-14 0 3.300 - 3.300 3.300 3.400 2,000 6,650 3.3250 3.300 - 3.300 3.300 3.400 2,000 3.3250 -0.30%
2025-04-11 0 3.310 3.300 3.310 3.300 3.500 186,000 642,280 3.4531 3.310 3.300 3.310 3.300 3.500 186,000 3.4531 -1.19%
2025-04-10 0 3.350 - 3.360 3.350 3.350 2,000 6,700 3.3500 3.350 - 3.360 3.350 3.350 2,000 3.3500 0.00%
2025-04-09 0 3.350 3.010 3.350 3.240 3.600 6,500 21,700 3.3385 3.350 3.010 3.350 3.240 3.600 6,500 3.3385 3.40%
2025-04-08 0 3.240 - 3.340 3.240 3.400 2,500 8,290 3.3160 3.240 - 3.340 3.240 3.400 2,500 3.3160 0.31%
2025-04-07 0 3.230 3.200 3.250 2.980 3.230 170,500 521,345 3.0577 3.230 3.200 3.250 2.980 3.230 170,500 3.0577 0.94%
2025-04-03 0 3.200 3.000 3.250 2.820 3.200 65,500 196,045 2.9931 3.200 3.000 3.250 2.820 3.200 65,500 2.9931 -0.93%
2025-04-02 0 3.230 3.020 3.230 3.230 3.480 1,030,000 3,391,970 3.2932 3.230 3.020 3.230 3.230 3.480 1,030,000 3.2932 -1.82%
2025-04-01 0 3.290 3.120 3.290 3.200 3.320 60,500 198,465 3.2804 3.290 3.120 3.290 3.200 3.320 60,500 3.2804 -3.24%
2025-03-31 0 3.400 3.390 3.400 2.890 4.450 1,000,500 3,381,695 3.3800 3.400 3.390 3.400 2.890 4.450 1,000,500 3.3800 9.68%
2025-03-28 0 3.100 3.050 3.280 2.100 3.100 903,000 2,262,120 2.5051 3.100 3.050 3.280 2.100 3.100 903,000 2.5051 3.33%
2025-03-27 0 3.000 2.980 3.000 3.000 4.300 1,187,000 4,350,555 3.6652 3.000 2.980 3.000 3.000 4.300 1,187,000 3.6652 -24.24%
2025-03-26 0 3.960 3.320 3.960 3.130 4.980 1,845,500 7,837,260 4.2467 3.960 3.320 3.960 3.130 4.980 1,845,500 4.2467 -9.79%
2025-03-25 0 4.390 - 4.390 4.400 4.400 500 2,200 4.4000 4.390 - 4.390 4.400 4.400 500 4.4000 3.29%
2025-03-24 0 4.250 - 4.250 4.000 4.250 1,000 4,125 4.1250 4.250 - 4.250 4.000 4.250 1,000 4.1250 -0.93%
2025-03-21 0 4.290 3.750 4.290 4.280 4.300 3,000 12,870 4.2900 4.290 3.750 4.290 4.280 4.300 3,000 4.2900 -0.23%
2025-03-20 0 4.300 3.480 4.300 3.560 4.300 43,000 159,035 3.6985 4.300 3.480 4.300 3.560 4.300 43,000 3.6985 6.17%
2025-03-19 0 4.050 3.700 4.050 3.800 4.050 450,500 1,796,055 3.9868 4.050 3.700 4.050 3.800 4.050 450,500 3.9868 -4.71%
2025-03-18 0 4.250 4.100 4.250 4.100 4.400 44,000 188,945 4.2942 4.250 4.100 4.250 4.100 4.400 44,000 4.2942 -9.57%
2025-03-17 0 4.700 4.400 4.700 4.870 4.870 615,000 2,890,585 4.7001 4.700 4.400 4.700 4.870 4.870 615,000 4.7001 0.00%
2025-03-14 0 4.700 4.400 4.700 4.700 4.700 500 2,350 4.7000 4.700 4.400 4.700 4.700 4.700 500 4.7000 -5.62%
2025-03-13 0 4.980 4.620 4.990 4.600 5.000 35,000 165,065 4.7161 4.980 4.620 4.990 4.600 5.000 35,000 4.7161 5.96%
2025-03-12 0 4.700 - 4.700 4.500 4.700 34,000 149,200 4.3882 4.700 - 4.700 4.500 4.700 34,000 4.3882 9.30%
2025-03-11 0 4.300 3.750 4.300 4.300 4.300 500 2,150 4.3000 4.300 3.750 4.300 4.300 4.300 500 4.3000 -1.15%
2025-03-10 0 4.350 4.300 4.350 3.890 4.350 67,500 282,450 4.1844 4.350 4.300 4.350 3.890 4.350 67,500 4.1844 -8.23%
2025-03-07 0 4.740 4.200 4.700 4.200 4.800 17,500 77,190 4.4109 4.740 4.200 4.700 4.200 4.800 17,500 4.4109 -2.87%
2025-03-06 0 4.880 - 4.880 4.880 4.880 500 2,440 4.8800 4.880 - 4.880 4.880 4.880 500 4.8800 0.62%
2025-03-05 0 4.850 4.150 4.850 4.850 4.850 2,000 9,700 4.8500 4.850 4.150 4.850 4.850 4.850 2,000 4.8500 -0.41%
2025-03-04 0 4.870 4.450 4.880 - - 0 0 - 4.870 4.450 4.880 - - 0 - 0.00%
2025-03-03 0 4.870 - 4.870 4.870 4.870 30,000 146,250 4.8750 4.870 - 4.870 4.870 4.870 30,000 4.8750 -0.20%
2025-02-28 0 4.880 4.680 4.880 4.880 4.880 500 2,440 4.8800 4.880 4.680 4.880 4.880 4.880 500 4.8800 0.21%
2025-02-27 0 4.870 - 4.880 4.860 4.870 5,500 26,780 4.8691 4.870 - 4.880 4.860 4.870 5,500 4.8691 0.21%
2025-02-26 0 4.860 4.570 4.860 4.560 4.860 18,500 84,680 4.5773 4.860 4.570 4.860 4.560 4.860 18,500 4.5773 0.00%
2025-02-25 0 4.860 4.510 4.880 4.850 4.880 33,000 160,400 4.8606 4.860 4.510 4.880 4.850 4.880 33,000 4.8606 -0.41%
2025-02-24 0 4.880 4.860 4.880 4.840 4.930 21,500 104,695 4.8695 4.880 4.860 4.880 4.840 4.930 21,500 4.8695 -3.17%
2025-02-21 0 5.040 4.800 5.040 - - 0 0 - 5.040 4.800 5.040 - - 0 - 0.00%
2025-02-20 0 5.040 4.800 5.040 5.050 5.050 500 2,525 5.0500 5.040 4.800 5.040 5.050 5.050 500 5.0500 0.80%
2025-02-19 0 5.000 4.980 5.040 5.000 5.000 3,000 15,000 5.0000 5.000 4.980 5.040 5.000 5.000 3,000 5.0000 -0.99%
2025-02-18 0 5.050 4.900 5.050 4.920 5.100 26,500 132,525 5.0009 5.050 4.900 5.050 4.920 5.100 26,500 5.0009 1.00%
2025-02-17 0 5.000 5.010 5.100 5.000 5.180 32,500 165,625 5.0962 5.000 5.010 5.100 5.000 5.180 32,500 5.0962 -1.96%
2025-02-14 0 5.100 5.000 5.150 5.050 5.100 22,000 111,625 5.0739 5.100 5.000 5.150 5.050 5.100 22,000 5.0739 0.00%
2025-02-13 0 5.100 5.020 5.150 5.050 5.500 23,500 119,980 5.1055 5.100 5.020 5.150 5.050 5.500 23,500 5.1055 0.00%
2025-02-12 0 5.100 5.000 5.100 5.010 5.150 14,500 74,005 5.1038 5.100 5.000 5.100 5.010 5.150 14,500 5.1038 -1.92%
2025-02-11 0 5.200 - 5.200 5.020 5.200 14,000 72,345 5.1675 5.200 - 5.200 5.020 5.200 14,000 5.1675 4.00%
2025-02-10 0 5.000 4.880 5.000 4.880 5.300 8,000 40,190 5.0238 5.000 4.880 5.000 4.880 5.300 8,000 5.0238 -1.96%
2025-02-07 0 5.100 4.860 5.100 5.100 5.100 1,500 7,650 5.1000 5.100 4.860 5.100 5.100 5.100 1,500 5.1000 -3.77%
2025-02-06 0 5.300 - 5.300 4.990 5.300 18,000 92,380 5.1322 5.300 - 5.300 4.990 5.300 18,000 5.1322 0.00%
2025-02-05 0 5.300 - 5.300 5.100 5.300 11,000 57,550 5.2318 5.300 - 5.300 5.100 5.300 11,000 5.2318 1.92%
2025-02-04 0 5.200 - 5.200 5.300 5.300 500 2,650 5.3000 5.200 - 5.200 5.300 5.300 500 5.3000 -1.89%
2025-02-03 0 5.300 5.000 5.300 5.200 5.700 3,500 18,750 5.3571 5.300 5.000 5.300 5.200 5.700 3,500 5.3571 -7.02%
2025-01-28 0 5.700 5.700 5.800 5.100 6.200 16,500 87,350 5.2939 5.700 5.700 5.800 5.100 6.200 16,500 5.2939 14.00%
2025-01-27 0 5.000 4.700 5.000 5.000 5.050 44,000 222,075 5.0472 5.000 4.700 5.000 5.000 5.050 44,000 5.0472 -0.99%
2025-01-24 0 5.050 4.900 5.050 4.990 5.150 1,638,500 8,421,075 5.1395 5.050 4.900 5.050 4.990 5.150 1,638,500 5.1395 -1.94%
2025-01-23 0 5.150 - 5.150 5.150 5.740 207,000 1,116,790 5.3951 5.150 - 5.150 5.150 5.740 207,000 5.3951 -7.04%
2025-01-22 0 5.540 - 5.540 5.550 6.200 3,500 20,125 5.7500 5.540 - 5.540 5.550 6.200 3,500 5.7500 -4.48%
2025-01-21 0 5.800 - 5.800 5.300 5.800 17,000 95,130 5.5959 5.800 - 5.800 5.300 5.800 17,000 5.5959 3.57%
2025-01-20 0 5.600 - 5.600 5.540 5.600 25,500 141,485 5.5484 5.600 - 5.600 5.540 5.600 25,500 5.5484 -0.88%
2025-01-17 0 5.650 - 5.650 5.550 5.650 11,000 61,465 5.5877 5.650 - 5.650 5.550 5.650 11,000 5.5877 0.00%
2025-01-16 0 5.650 - 5.650 5.300 5.650 12,500 69,040 5.5232 5.650 - 5.650 5.300 5.650 12,500 5.5232 -3.91%
2025-01-15 0 5.880 5.850 5.880 5.400 5.880 11,000 61,345 5.5768 5.880 5.850 5.880 5.400 5.880 11,000 5.5768 -1.84%
2025-01-14 0 5.990 - 5.990 5.900 5.990 20,000 119,005 5.9503 5.990 - 5.990 5.900 5.990 20,000 5.9503 -0.17%
2025-01-13 0 6.000 5.900 6.000 5.980 6.600 2,500 15,590 6.2360 6.000 5.900 6.000 5.980 6.600 2,500 6.2360 0.00%
2025-01-10 0 6.000 5.900 6.000 6.000 6.000 500 3,000 6.0000 6.000 5.900 6.000 6.000 6.000 500 6.0000 0.00%
2025-01-09 0 6.000 5.900 6.000 5.900 6.300 8,000 48,125 6.0156 6.000 5.900 6.000 5.900 6.300 8,000 6.0156 0.00%
2025-01-08 0 6.000 5.800 6.000 6.000 6.100 19,500 117,700 6.0359 6.000 5.800 6.000 6.000 6.100 19,500 6.0359 -6.25%
2025-01-07 0 6.400 6.210 6.400 6.210 6.400 11,500 73,465 6.3883 6.400 6.210 6.400 6.210 6.400 11,500 6.3883 -3.03%
2025-01-06 0 6.600 6.460 6.800 6.600 6.800 3,500 23,500 6.7143 6.600 6.460 6.800 6.600 6.800 3,500 6.7143 -5.71%
2025-01-03 0 7.000 6.890 7.000 7.500 7.800 33,500 257,760 7.6943 7.000 6.890 7.000 7.500 7.800 33,500 7.6943 -6.67%
2025-01-02 0 7.500 7.350 7.500 7.270 7.810 7,000 52,965 7.5664 7.500 7.350 7.500 7.270 7.810 7,000 7.5664 -18.83%
2024-12-31 0 9.240 9.140 9.240 7.580 9.240 177,500 1,478,840 8.3315 9.240 9.140 9.240 7.580 9.240 177,500 8.3315 22.38%
2024-12-30 0 7.550 - 7.550 6.900 7.550 16,000 116,825 7.3016 7.550 - 7.550 6.900 7.550 16,000 7.3016 0.00%
2024-12-27 0 7.550 7.380 7.550 7.600 7.600 2,000 15,200 7.6000 7.550 7.380 7.550 7.600 7.600 2,000 7.6000 0.94%
2024-12-24 0 7.480 - 7.660 - - 0 0 - 7.480 - 7.660 - - 0 - 0.00%
2024-12-23 0 7.480 - 7.660 7.480 7.480 500 3,740 7.4800 7.480 - 7.660 7.480 7.480 500 7.4800 -0.80%
2024-12-20 0 7.540 7.300 7.540 7.540 7.790 3,500 27,075 7.7357 7.540 7.300 7.540 7.540 7.790 3,500 7.7357 -0.53%
2024-12-19 0 7.580 7.300 7.580 7.500 7.800 9,002 68,405 7.5989 7.580 7.300 7.580 7.500 7.800 9,002 7.5989 1.07%
2024-12-18 0 7.500 7.280 7.500 7.500 7.510 9,000 67,520 7.5022 7.500 7.280 7.500 7.500 7.510 9,000 7.5022 -1.19%
2024-12-17 0 7.590 7.410 7.590 7.590 7.600 5,500 41,770 7.5945 7.590 7.410 7.590 7.590 7.600 5,500 7.5945 5.42%
2024-12-16 0 7.200 7.060 7.200 7.110 7.300 9,000 64,980 7.2200 7.200 7.060 7.200 7.110 7.300 9,000 7.2200 4.35%
2024-12-13 0 6.900 6.780 6.900 6.900 7.400 7,500 53,950 7.1933 6.900 6.780 6.900 6.900 7.400 7,500 7.1933 -2.82%
2024-12-12 0 7.100 6.860 7.100 - - 0 0 - 7.100 6.860 7.100 - - 0 - -1.11%
2024-12-11 0 7.180 7.180 7.200 7.000 7.200 9,500 68,155 7.1742 7.180 7.180 7.200 7.000 7.200 9,500 7.1742 3.31%
2024-12-10 0 6.950 6.850 6.950 7.000 7.190 23,000 156,695 6.8128 6.950 6.850 6.950 7.000 7.190 23,000 6.8128 2.21%
2024-12-09 0 6.800 - 6.800 6.800 7.300 14,500 100,400 6.9241 6.800 - 6.800 6.800 7.300 14,500 6.9241 3.03%
2024-12-06 0 6.600 6.400 6.600 6.410 7.000 2,500 16,805 6.7220 6.600 6.400 6.600 6.410 7.000 2,500 6.7220 10.00%
2024-12-05 0 6.000 5.800 6.000 6.000 6.000 2,000 12,000 6.0000 6.000 5.800 6.000 6.000 6.000 2,000 6.0000 -7.69%
2024-12-04 0 6.500 6.280 6.500 6.500 6.500 1,000 6,500 6.5000 6.500 6.280 6.500 6.500 6.500 1,000 6.5000 -4.41%
2024-12-03 0 6.800 6.600 6.800 6.800 6.900 4,500 30,950 6.8778 6.800 6.600 6.800 6.800 6.900 4,500 6.8778 -5.56%
2024-12-02 0 7.200 7.160 7.200 7.200 7.300 3,000 21,700 7.2333 7.200 7.160 7.200 7.200 7.300 3,000 7.2333 0.00%
2024-11-29 0 7.200 7.000 7.290 7.200 7.900 71,000 515,600 7.2620 7.200 7.000 7.290 7.200 7.900 71,000 7.2620 0.28%
2024-11-28 0 7.180 7.000 7.180 7.360 7.360 5,000 36,530 7.3060 7.180 7.000 7.180 7.360 7.360 5,000 7.3060 -2.97%
2024-11-27 0 7.400 7.180 7.400 7.400 7.410 5,000 37,010 7.4020 7.400 7.180 7.400 7.400 7.410 5,000 7.4020 -3.27%
2024-11-26 0 7.650 7.650 - 7.280 7.650 17,000 127,315 7.4891 7.650 7.650 - 7.280 7.650 17,000 7.4891 5.08%
2024-11-25 0 7.280 6.790 7.280 7.080 7.300 4,500 32,615 7.2478 7.280 6.790 7.280 7.080 7.300 4,500 7.2478 -1.62%
2024-11-22 0 7.400 6.700 7.400 6.900 7.880 2,958,500 20,732,265 7.0077 7.400 6.700 7.400 6.900 7.880 2,958,500 7.0077 5.71%
2024-11-21 0 7.000 6.900 7.000 6.160 7.000 149,500 1,027,270 6.8714 7.000 6.900 7.000 6.160 7.000 149,500 6.8714 -2.78%
2024-11-20 0 7.200 - 7.200 7.000 7.200 2,132,000 15,755,000 7.3898 7.200 - 7.200 7.000 7.200 2,132,000 7.3898 -2.57%
2024-11-19 0 7.390 - 7.400 7.030 7.400 7,500 55,175 7.3567 7.390 - 7.400 7.030 7.400 7,500 7.3567 -4.03%
2024-11-18 0 7.700 - 7.700 7.700 7.700 500 3,850 7.7000 7.700 - 7.700 7.700 7.700 500 7.7000 -2.28%
2024-11-15 0 7.880 - 7.880 7.880 7.880 500 3,940 7.8800 7.880 - 7.880 7.880 7.880 500 7.8800 0.13%
2024-11-14 0 7.870 6.210 7.800 7.880 7.880 3,000 23,640 7.8800 7.870 6.210 7.800 7.880 7.880 3,000 7.8800 0.00%
2024-11-13 0 7.870 - 7.870 7.830 7.880 5,000 39,350 7.8700 7.870 - 7.870 7.830 7.880 5,000 7.8700 -0.25%
2024-11-12 0 7.890 7.600 7.890 7.490 7.900 12,500 95,810 7.6648 7.890 7.600 7.890 7.490 7.900 12,500 7.6648 -0.88%
2024-11-11 0 7.960 7.960 8.200 7.450 8.060 36,000 280,000 7.7778 7.960 7.960 8.200 7.450 8.060 36,000 7.7778 2.05%
2024-11-08 0 7.800 7.800 7.900 7.800 8.180 10,000 79,225 7.9225 7.800 7.800 7.900 7.800 8.180 10,000 7.9225 -1.02%
2024-11-07 0 7.880 7.420 - 7.300 7.880 83,000 637,565 7.6815 7.880 7.420 - 7.300 7.880 83,000 7.6815 0.00%
2024-11-06 0 7.880 7.790 7.880 7.790 8.590 64,000 528,815 8.2627 7.880 7.790 7.880 7.790 8.590 64,000 8.2627 -6.97%
2024-11-05 0 8.470 6.870 8.480 8.500 8.640 31,000 265,090 8.5513 8.470 6.870 8.480 8.500 8.640 31,000 8.5513 -2.19%
2024-11-04 0 8.660 - 8.650 8.500 8.860 33,000 286,570 8.6839 8.660 - 8.650 8.500 8.860 33,000 8.6839 -0.46%
2024-11-01 0 8.700 - 8.700 - - 0 0 - 8.700 - 8.700 - - 0 - 0.00%
2024-10-31 0 8.700 7.380 8.700 8.740 8.790 3,500 30,740 8.7829 8.700 7.380 8.700 8.740 8.790 3,500 8.7829 -1.14%
2024-10-30 0 8.800 - 9.000 8.780 10.00 8,500 75,325 8.8618 8.800 - 9.000 8.780 10.00 8,500 8.8618 0.23%
2024-10-29 0 8.780 8.780 8.880 8.780 8.950 4,000 35,460 8.8650 8.780 8.780 8.880 8.780 8.950 4,000 8.8650 -0.68%
2024-10-28 0 8.840 - 8.840 8.840 8.840 500 4,420 8.8400 8.840 - 8.840 8.840 8.840 500 8.8400 -0.67%
2024-10-25 0 8.900 - 8.950 8.900 8.900 500 4,450 8.9000 8.900 - 8.950 8.900 8.900 500 8.9000 -1.00%
2024-10-24 0 8.990 6.930 8.990 8.990 8.990 500 4,495 8.9900 8.990 6.930 8.990 8.990 8.990 500 8.9900 -0.11%
2024-10-23 0 9.000 - 9.000 8.900 9.000 6,500 58,350 8.9769 9.000 - 9.000 8.900 9.000 6,500 8.9769 1.35%
2024-10-22 0 8.880 6.810 8.880 8.900 9.000 3,500 31,200 8.9143 8.880 6.810 8.880 8.900 9.000 3,500 8.9143 0.91%
2024-10-21 0 8.800 7.610 8.800 8.800 8.880 6,500 57,475 8.8423 8.800 7.610 8.800 8.800 8.880 6,500 8.8423 -1.23%
2024-10-18 0 8.910 7.600 8.910 8.910 8.920 2,000 17,825 8.9125 8.910 7.600 8.910 8.910 8.920 2,000 8.9125 0.11%
2024-10-17 0 8.900 6.980 8.900 8.900 8.940 3,000 26,740 8.9133 8.900 6.980 8.900 8.900 8.940 3,000 8.9133 -0.78%
2024-10-16 0 8.970 7.760 8.980 8.970 8.970 1,000 8,970 8.9700 8.970 7.760 8.980 8.970 8.970 1,000 8.9700 -0.11%
2024-10-15 0 8.980 7.610 8.990 8.980 9.030 2,002,500 17,862,475 8.9201 8.980 7.610 8.990 8.980 9.030 2,002,500 8.9201 0.67%
2024-10-14 0 8.920 6.830 8.950 8.630 9.000 4,500 39,965 8.8811 8.920 6.830 8.950 8.630 9.000 4,500 8.8811 -0.22%
2024-10-10 0 8.940 6.900 8.940 8.940 8.950 2,500 22,370 8.9480 8.940 6.900 8.940 8.940 8.950 2,500 8.9480 -0.67%
2024-10-09 0 9.000 - 9.000 9.100 9.150 3,000 27,350 9.1167 9.000 - 9.000 9.100 9.150 3,000 9.1167 -0.55%
2024-10-08 0 9.050 7.780 9.050 9.050 9.050 3,500 31,675 9.0500 9.050 7.780 9.050 9.050 9.050 3,500 9.0500 -0.44%
2024-10-07 0 9.090 7.960 9.100 9.010 9.090 1,000 9,050 9.0500 9.090 7.960 9.100 9.010 9.090 1,000 9.0500 1.45%
2024-10-04 0 8.960 - 8.960 - - 0 0 - 8.960 - 8.960 - - 0 - 0.00%
2024-10-03 0 8.960 7.810 8.960 8.960 9.000 30,500 274,480 8.9993 8.960 7.810 8.960 8.960 9.000 30,500 8.9993 -0.44%
2024-10-02 0 9.000 8.380 9.450 8.380 9.400 73,500 624,475 8.4963 9.000 8.380 9.450 8.380 9.400 73,500 8.4963 -7.02%
2024-09-30 0 9.680 8.120 9.680 8.080 10.60 184,000 1,686,650 9.1666 9.680 8.120 9.680 8.080 10.60 184,000 9.1666 21.00%
2024-09-27 0 8.000 8.000 - 7.870 8.100 82,000 655,005 7.9879 8.000 8.000 - 7.870 8.100 82,000 7.9879 0.00%
2024-09-26 0 8.000 6.860 8.000 - - 500 4,125 8.2500 8.000 6.860 8.000 - - 500 8.2500 -2.56%
2024-09-25 0 8.210 6.990 8.250 8.000 8.210 12,500 100,675 8.0540 8.210 6.990 8.250 8.000 8.210 12,500 8.0540 1.48%
2024-09-24 0 8.090 6.960 8.090 8.090 8.090 1,500 12,135 8.0900 8.090 6.960 8.090 8.090 8.090 1,500 8.0900 -1.10%
2024-09-23 0 8.180 - 8.180 8.180 8.180 3,500 28,630 8.1800 8.180 - 8.180 8.180 8.180 3,500 8.1800 -0.97%
2024-09-20 0 8.260 - 8.290 8.260 8.260 5,000 41,300 8.2600 8.260 - 8.290 8.260 8.260 5,000 8.2600 -1.31%
2024-09-19 0 8.370 - 8.370 8.360 8.380 4,000 33,460 8.3650 8.370 - 8.370 8.360 8.380 4,000 8.3650 0.36%
2024-09-17 0 8.340 - 8.400 - - 0 0 - 8.340 - 8.400 - - 0 - 0.00%
2024-09-16 0 8.340 - 8.340 8.300 8.350 3,000 24,950 8.3167 8.340 - 8.340 8.300 8.350 3,000 8.3167 1.71%
2024-09-13 0 8.200 7.080 8.200 8.200 8.200 1,000 8,200 8.2000 8.200 7.080 8.200 8.200 8.200 1,000 8.2000 -1.68%
2024-09-12 0 8.340 - 8.350 8.340 8.340 3,000 25,020 8.3400 8.340 - 8.350 8.340 8.340 3,000 8.3400 -0.71%
2024-09-11 0 8.400 6.220 8.000 8.300 8.400 4,500 37,500 8.3333 8.400 6.220 8.000 8.300 8.400 4,500 8.3333 1.45%
2024-09-10 0 8.280 - 8.280 8.300 8.300 1,500 12,450 8.3000 8.280 - 8.280 8.300 8.300 1,500 8.3000 0.98%
2024-09-09 0 8.200 - 8.200 8.200 8.220 1,000 8,210 8.2100 8.200 - 8.200 8.200 8.220 1,000 8.2100 0.00%
2024-09-05 0 8.200 - 8.200 8.300 8.350 3,000 25,000 8.3333 8.200 - 8.200 8.300 8.350 3,000 8.3333 0.12%
2024-09-04 0 8.190 - 8.200 8.190 8.200 2,500 20,480 8.1920 8.190 - 8.200 8.190 8.200 2,500 8.1920 -1.92%
2024-09-03 0 8.350 - 8.350 8.200 8.350 6,000 49,935 8.3225 8.350 - 8.350 8.200 8.350 6,000 8.3225 0.00%
2024-09-02 0 8.350 7.810 8.000 8.020 8.350 5,500 45,360 8.2473 8.350 7.810 8.000 8.020 8.350 5,500 8.2473 4.38%
2024-08-30 0 8.000 7.900 8.000 7.990 8.000 7,000 55,950 7.9929 8.000 7.900 8.000 7.990 8.000 7,000 7.9929 -2.44%
2024-08-29 0 8.200 7.800 8.200 8.000 8.450 6,000 49,580 8.2633 8.200 7.800 8.200 8.000 8.450 6,000 8.2633 3.27%
2024-08-28 0 7.940 - 7.940 7.940 7.940 500 3,970 7.9400 7.940 - 7.940 7.940 7.940 500 7.9400 -0.50%
2024-08-27 0 7.980 7.800 7.980 8.000 8.100 1,000 8,050 8.0500 7.980 7.800 7.980 8.000 8.100 1,000 8.0500 0.00%
2024-08-26 0 7.980 7.600 7.980 7.800 7.980 12,500 99,550 7.9640 7.980 7.600 7.980 7.800 7.980 12,500 7.9640 -0.13%
2024-08-23 0 7.990 7.800 7.990 7.810 8.000 13,000 103,250 7.9423 7.990 7.800 7.990 7.810 8.000 13,000 7.9423 -1.24%
2024-08-22 0 8.090 - 8.000 8.000 8.090 9,500 76,375 8.0395 8.090 - 8.000 8.000 8.090 9,500 8.0395 1.13%
2024-08-21 0 8.000 7.800 8.000 7.860 8.190 8,500 68,680 8.0800 8.000 7.800 8.000 7.860 8.190 8,500 8.0800 -3.61%
2024-08-20 0 8.300 8.380 8.400 7.820 8.300 2,000 16,060 8.0300 8.300 8.380 8.400 7.820 8.300 2,000 8.0300 6.41%
2024-08-19 0 7.800 - 8.000 7.800 8.000 1,000 7,900 7.9000 7.800 - 8.000 7.800 8.000 1,000 7.9000 -1.27%
2024-08-16 0 7.900 7.800 8.100 7.900 8.180 1,500 12,040 8.0267 7.900 7.800 8.100 7.900 8.180 1,500 8.0267 -3.54%
2024-08-15 0 8.190 8.000 8.180 7.900 8.290 2,500 20,290 8.1160 8.190 8.000 8.180 7.900 8.290 2,500 8.1160 -1.33%
2024-08-14 0 8.300 8.480 - 8.000 8.300 5,500 44,625 8.1136 8.300 8.480 - 8.000 8.300 5,500 8.1136 1.22%
2024-08-13 0 8.200 8.000 8.200 8.080 8.200 1,500 12,190 8.1267 8.200 8.000 8.200 8.080 8.200 1,500 8.1267 1.36%
2024-08-12 0 8.090 7.700 8.090 7.800 8.200 11,000 88,870 8.0791 8.090 7.700 8.090 7.800 8.200 11,000 8.0791 -1.34%
2024-08-09 0 8.200 8.100 8.200 8.200 8.200 7,500 61,500 8.2000 8.200 8.100 8.200 8.200 8.200 7,500 8.2000 -1.20%
2024-08-08 0 8.300 8.100 8.900 8.300 9.500 4,000 36,450 9.1125 8.300 8.100 8.900 8.300 9.500 4,000 9.1125 0.12%
2024-08-07 0 8.290 8.210 8.300 8.300 8.400 62,500 506,895 8.1103 8.290 8.210 8.300 8.300 8.400 62,500 8.1103 2.35%
2024-08-06 0 8.100 - 8.400 8.100 8.500 2,500 20,980 8.3920 8.100 - 8.400 8.100 8.500 2,500 8.3920 -3.57%
2024-08-05 0 8.400 8.250 8.400 8.400 8.500 1,500 12,690 8.4600 8.400 8.250 8.400 8.400 8.500 1,500 8.4600 1.20%
2024-08-02 0 8.300 8.200 8.300 8.300 8.900 3,500 30,190 8.6257 8.300 8.200 8.300 8.300 8.900 3,500 8.6257 -4.60%
2024-08-01 0 8.700 8.500 8.520 8.700 8.880 2,000 17,580 8.7900 8.700 8.500 8.520 8.700 8.880 2,000 8.7900 -2.25%
2024-07-31 0 8.900 8.860 8.900 8.900 8.900 1,500 13,350 8.9000 8.900 8.860 8.900 8.900 8.900 1,500 8.9000 0.56%
2024-07-30 0 8.850 8.840 8.850 8.880 8.900 8,500 75,640 8.8988 8.850 8.840 8.850 8.880 8.900 8,500 8.8988 -0.56%
2024-07-29 0 8.900 8.880 8.920 8.900 8.900 1,500 13,350 8.9000 8.900 8.880 8.920 8.900 8.900 1,500 8.9000 0.34%
2024-07-26 0 8.870 8.800 8.900 8.840 8.900 11,000 97,665 8.8786 8.870 8.800 8.900 8.840 8.900 11,000 8.8786 1.95%
2024-07-25 0 8.700 8.590 8.700 8.700 8.900 11,500 101,910 8.8617 8.700 8.590 8.700 8.700 8.900 11,500 8.8617 -2.03%
2024-07-24 0 8.880 8.840 8.900 8.880 8.900 5,452,000 48,413,780 8.8800 8.880 8.840 8.900 8.880 8.900 5,452,000 8.8800 0.00%
2024-07-23 0 8.880 8.870 8.880 8.880 8.900 9,000 79,930 8.8811 8.880 8.870 8.880 8.880 8.900 9,000 8.8811 0.23%
2024-07-22 0 8.860 8.820 8.900 8.860 8.900 10,000 88,955 8.8955 8.860 8.820 8.900 8.860 8.900 10,000 8.8955 0.00%
2024-07-19 0 8.860 8.800 8.880 8.900 9.100 602,000 5,406,050 8.9801 8.860 8.800 8.880 8.900 9.100 602,000 8.9801 -1.34%
2024-07-18 0 8.980 8.900 8.980 9.100 9.300 2,000 18,440 9.2200 8.980 8.900 8.980 9.100 9.300 2,000 9.2200 -0.44%
2024-07-17 0 9.020 9.000 9.030 9.020 9.220 5,500 50,100 9.1091 9.020 9.000 9.030 9.020 9.220 5,500 9.1091 -1.96%
2024-07-16 0 9.200 9.150 9.300 9.200 9.400 3,500 32,550 9.3000 9.200 9.150 9.300 9.200 9.400 3,500 9.3000 0.00%
2024-07-15 0 9.200 9.100 9.300 9.200 9.400 3,500 32,550 9.3000 9.200 9.100 9.300 9.200 9.400 3,500 9.3000 -0.54%
2024-07-12 0 9.250 9.200 9.250 9.300 9.500 2,500 23,520 9.4080 9.250 9.200 9.250 9.300 9.500 2,500 9.4080 -0.54%
2024-07-11 0 9.300 9.200 9.400 9.300 9.500 3,500 32,900 9.4000 9.300 9.200 9.400 9.300 9.500 3,500 9.4000 -0.85%
2024-07-10 0 9.380 - 9.380 9.100 9.900 17,000 164,385 9.6697 9.380 - 9.380 9.100 9.900 17,000 9.6697 -0.95%
2024-07-09 0 9.470 - 9.700 9.470 9.890 27,000 266,145 9.8572 9.470 - 9.700 9.470 9.890 27,000 9.8572 -4.34%
2024-07-08 0 9.900 9.860 9.960 9.900 9.990 16,500 164,375 9.9621 9.900 9.860 9.960 9.900 9.990 16,500 9.9621 -0.60%
2024-07-05 0 9.960 9.860 10.00 9.900 10.00 18,000 179,525 9.9736 9.960 9.860 10.00 9.900 10.00 18,000 9.9736 0.00%
2024-07-04 0 9.960 - 9.960 9.960 10.30 30,000 306,930 10.231 9.960 - 9.960 9.960 10.30 30,000 10.231 -1.97%
2024-07-03 0 10.18 10.10 10.18 10.18 10.70 22,000 230,200 10.464 10.16 10.08 10.16 10.16 10.68 22,043 10.443 -3.05%
2024-07-02 0 10.50 10.50 10.64 10.50 10.72 21,500 228,710 10.638 10.48 10.48 10.62 10.48 10.70 21,542 10.617 -1.69%
2024-06-28 0 10.68 10.60 10.70 10.60 10.80 10,000 106,870 10.687 10.66 10.58 10.68 10.58 10.78 10,020 10.666 3.69%
2024-06-27 0 10.30 - 10.30 10.30 10.64 19,500 206,930 10.612 10.28 - 10.28 10.28 10.62 19,538 10.591 -3.38%
2024-06-26 0 10.66 10.60 10.70 10.60 10.72 26,500 283,530 10.699 10.64 10.58 10.68 10.58 10.70 26,552 10.678 -0.74%
2024-06-25 0 10.74 10.74 10.80 10.66 10.84 25,000 269,710 10.788 10.72 10.72 10.78 10.64 10.82 25,049 10.767 -0.56%
2024-06-24 0 10.80 10.70 10.86 10.74 10.92 25,000 272,020 10.881 10.78 10.68 10.84 10.72 10.90 25,049 10.859 0.00%
2024-06-21 0 10.80 10.78 10.82 10.78 10.82 151,500 1,641,750 10.837 10.78 10.76 10.80 10.76 10.80 151,798 10.815 -0.37%
2024-06-20 0 10.84 10.74 10.84 10.70 10.84 19,000 205,500 10.816 10.82 10.72 10.82 10.68 10.82 19,037 10.795 0.00%
2024-06-19 0 10.84 10.70 10.84 10.72 10.86 18,500 200,440 10.835 10.82 10.68 10.82 10.70 10.84 18,536 10.813 0.18%
2024-06-18 0 10.82 10.66 10.86 10.70 10.86 27,000 292,670 10.840 10.80 10.64 10.84 10.68 10.84 27,053 10.818 0.19%
2024-06-17 0 10.80 10.70 10.86 10.70 10.90 31,500 341,870 10.853 10.78 10.68 10.84 10.68 10.88 31,562 10.832 -0.74%
2024-06-14 0 10.88 10.86 10.88 10.88 11.00 30,500 332,560 10.904 10.86 10.84 10.86 10.86 10.98 30,560 10.882 0.37%
2024-06-13 0 10.84 10.80 10.86 10.84 10.90 28,000 304,600 10.879 10.82 10.78 10.84 10.82 10.88 28,055 10.857 0.37%
2024-06-12 0 10.80 10.80 10.86 10.80 10.90 25,000 271,700 10.868 10.78 10.78 10.84 10.78 10.88 25,049 10.847 -0.55%
2024-06-11 0 10.86 10.86 10.90 10.86 10.94 29,000 316,410 10.911 10.84 10.84 10.88 10.84 10.92 29,057 10.889 -0.55%
2024-06-07 0 10.92 10.90 10.92 10.92 10.96 20,500 224,010 10.927 10.90 10.88 10.90 10.90 10.94 20,540 10.906 -0.18%
2024-06-06 0 10.94 10.92 10.94 10.94 10.98 26,500 290,090 10.947 10.92 10.90 10.92 10.92 10.96 26,552 10.925 0.00%
2024-06-05 0 10.94 10.92 10.94 10.92 10.94 16,000 174,890 10.931 10.92 10.90 10.92 10.90 10.92 16,031 10.909 0.55%
2024-06-04 0 10.88 10.88 10.90 10.88 10.94 18,500 201,940 10.916 10.86 10.86 10.88 10.86 10.92 18,536 10.894 -0.18%
2024-06-03 0 10.90 10.86 10.90 10.90 10.94 22,500 245,660 10.918 10.88 10.84 10.88 10.88 10.92 22,544 10.897 -0.18%
2024-05-31 0 10.92 10.92 10.96 10.92 10.96 24,500 268,060 10.941 10.90 10.90 10.94 10.90 10.94 24,548 10.920 -0.36%
2024-05-30 0 10.96 10.92 10.96 10.94 10.96 17,000 186,300 10.959 10.94 10.90 10.94 10.92 10.94 17,033 10.937 0.18%
2024-05-29 0 10.94 10.94 10.98 10.94 11.00 18,500 203,120 10.980 10.92 10.92 10.96 10.92 10.98 18,536 10.958 -0.55%
2024-05-28 0 11.00 10.98 11.00 10.98 11.00 19,000 208,680 10.983 10.98 10.96 10.98 10.96 10.98 19,037 10.962 0.18%
2024-05-27 0 10.98 10.94 10.98 10.98 11.00 21,500 236,110 10.982 10.96 10.92 10.96 10.96 10.98 21,542 10.960 -0.18%
2024-05-24 0 11.00 10.98 11.00 10.98 11.00 19,500 214,260 10.988 10.98 10.96 10.98 10.96 10.98 19,538 10.966 0.00%
2024-05-23 0 11.00 10.98 11.00 10.98 11.00 163,000 1,792,750 10.999 10.98 10.96 10.98 10.96 10.98 163,321 10.977 0.00%
2024-05-22 0 11.00 10.98 11.00 10.98 11.00 42,500 467,190 10.993 10.98 10.96 10.98 10.96 10.98 42,584 10.971 0.00%
2024-05-21 0 11.00 10.94 11.00 10.96 11.00 36,500 400,930 10.984 10.98 10.92 10.98 10.94 10.98 36,572 10.963 0.00%
2024-05-20 0 11.00 10.94 11.00 10.96 11.00 58,500 642,240 10.979 10.98 10.92 10.98 10.94 10.98 58,615 10.957 0.36%
2024-05-17 0 10.96 10.90 10.96 10.94 11.00 50,000 548,510 10.970 10.94 10.88 10.94 10.92 10.98 50,098 10.949 2.81%
2024-05-16 0 10.66 10.66 10.70 10.66 10.90 45,000 486,640 10.814 10.64 10.64 10.68 10.64 10.88 45,089 10.793 -2.02%
2024-05-14 0 10.88 10.86 10.88 10.88 10.96 44,500 485,520 10.911 10.86 10.84 10.86 10.86 10.94 44,588 10.889 -0.18%
2024-05-13 0 10.90 10.88 10.90 10.90 11.04 35,000 384,300 10.980 10.88 10.86 10.88 10.88 11.02 35,069 10.958 0.00%
2024-05-10 0 10.90 10.88 10.90 10.88 11.00 56,000 613,580 10.957 10.88 10.86 10.88 10.86 10.98 56,110 10.935 0.00%
2024-05-09 0 10.90 10.90 10.92 10.90 11.02 53,500 588,240 10.995 10.88 10.88 10.90 10.88 11.00 53,605 10.974 -0.91%
2024-05-08 0 11.00 10.98 11.00 10.94 11.04 55,000 606,070 11.020 10.98 10.96 10.98 10.92 11.02 55,108 10.998 0.00%
2024-05-07 0 11.00 10.98 11.00 10.98 11.08 43,500 480,130 11.038 10.98 10.96 10.98 10.96 11.06 43,586 11.016 -0.36%
2024-05-06 0 11.04 11.02 11.08 11.04 11.12 62,000 687,270 11.085 11.02 11.00 11.06 11.02 11.10 62,122 11.063 -0.54%
2024-05-03 0 11.10 11.00 11.10 10.98 11.10 40,000 442,930 11.073 11.08 10.98 11.08 10.96 11.08 40,079 11.051 0.00%
2024-05-02 0 11.10 10.98 11.10 11.00 11.12 33,500 371,540 11.091 11.08 10.96 11.08 10.98 11.10 33,566 11.069 0.00%
2024-04-30 0 11.10 10.98 11.10 11.00 11.12 57,500 637,550 11.088 11.08 10.96 11.08 10.98 11.10 57,613 11.066 -0.18%
2024-04-29 0 11.12 11.00 11.12 11.02 11.12 194,780 2,164,463 11.112 11.10 10.98 11.10 11.00 11.10 195,163 11.091 0.00%
2024-04-26 0 11.12 11.02 11.12 11.00 11.12 61,500 682,310 11.095 11.10 11.00 11.10 10.98 11.10 61,621 11.073 0.36%
2024-04-25 0 11.08 11.02 11.08 11.00 11.12 60,500 670,040 11.075 11.06 11.00 11.06 10.98 11.10 60,619 11.053 0.18%
2024-04-24 0 11.06 11.00 11.06 10.96 11.12 64,500 714,100 11.071 11.04 10.98 11.04 10.94 11.10 64,627 11.050 0.00%
2024-04-23 0 11.06 11.00 11.06 10.98 11.10 58,500 646,990 11.060 11.04 10.98 11.04 10.96 11.08 58,615 11.038 0.18%
2024-04-22 0 11.04 10.96 11.04 10.98 11.06 2,374,455 26,120,195 11.001 11.02 10.94 11.02 10.96 11.04 2,379,129 10.979 -0.18%
2024-04-19 0 11.06 11.00 11.06 11.02 11.06 42,500 469,440 11.046 11.04 10.98 11.04 11.00 11.04 42,584 11.024 0.00%
2024-04-18 0 11.06 11.00 11.06 11.04 11.08 42,000 464,490 11.059 11.04 10.98 11.04 11.02 11.06 42,083 11.038 0.00%
2024-04-17 0 11.06 10.96 11.06 11.00 11.08 37,500 414,570 11.055 11.04 10.94 11.04 10.98 11.06 37,574 11.033 0.00%
2024-04-16 0 11.06 10.96 11.06 11.00 11.08 37,000 409,250 11.061 11.04 10.94 11.04 10.98 11.06 37,073 11.039 -0.18%
2024-04-15 0 11.08 10.92 11.08 10.96 11.12 45,500 503,160 11.059 11.06 10.90 11.06 10.94 11.10 45,590 11.037 1.09%
2024-04-12 0 10.96 10.94 10.96 10.96 11.08 53,500 591,900 11.064 10.94 10.92 10.94 10.94 11.06 53,605 11.042 -1.08%
2024-04-11 0 11.08 10.98 11.08 11.02 11.08 75,500 833,930 11.045 11.06 10.96 11.06 11.00 11.06 75,649 11.024 0.00%
2024-04-10 0 11.08 11.04 11.10 11.08 11.10 44,000 487,600 11.082 11.06 11.02 11.08 11.06 11.08 44,087 11.060 -0.54%
2024-04-09 0 11.14 11.06 11.14 11.08 11.16 55,000 612,090 11.129 11.12 11.04 11.12 11.06 11.14 55,108 11.107 0.54%
2024-04-08 0 11.08 11.08 11.18 11.02 11.18 90,000 1,002,650 11.141 11.06 11.06 11.16 11.00 11.16 90,177 11.119 0.36%
2024-04-05 0 11.04 11.02 11.06 10.04 11.04 43,000 468,930 10.905 11.02 11.00 11.04 10.02 11.02 43,085 10.884 -0.18%
2024-04-03 0 11.06 11.02 11.18 11.06 11.16 50,000 556,740 11.135 11.04 11.00 11.16 11.04 11.14 50,098 11.113 -0.90%
2024-04-02 0 11.16 11.10 11.16 11.14 11.16 112,500 1,169,030 10.391 11.14 11.08 11.14 11.12 11.14 112,721 10.371 0.00%
2024-03-28 0 11.16 11.06 11.18 11.10 11.18 68,000 758,310 11.152 11.14 11.04 11.16 11.08 11.16 68,134 11.130 0.72%
2024-03-27 0 11.08 11.04 11.18 11.08 11.20 62,500 698,170 11.171 11.06 11.02 11.16 11.06 11.18 62,623 11.149 -0.18%
2024-03-26 0 11.10 11.10 11.18 11.10 11.22 65,500 732,990 11.191 11.08 11.08 11.16 11.08 11.20 65,629 11.169 0.36%
2024-03-25 0 11.06 11.02 11.18 11.06 11.18 61,500 686,090 11.156 11.04 11.00 11.16 11.04 11.16 61,621 11.134 -0.54%
2024-03-22 0 11.12 11.02 11.12 11.00 11.14 18,000 199,610 11.089 11.10 11.00 11.10 10.98 11.12 18,035 11.068 0.18%
2024-03-21 0 11.10 11.10 11.14 11.10 11.16 12,500 139,350 11.148 11.08 11.08 11.12 11.08 11.14 12,525 11.126 -0.54%
2024-03-20 0 11.16 11.12 11.16 11.12 11.18 58,000 646,920 11.154 11.14 11.10 11.14 11.10 11.16 58,114 11.132 -0.18%
2024-03-19 0 11.18 11.14 11.18 11.16 11.22 63,000 704,350 11.180 11.16 11.12 11.16 11.14 11.20 63,124 11.158 0.18%
2024-03-18 0 11.16 11.12 11.16 11.08 11.20 1,037,100 10,634,160 10.254 11.14 11.10 11.14 11.06 11.18 1,039,142 10.234 0.18%
2024-03-15 0 11.14 11.08 11.14 11.12 11.44 42,500 480,800 11.313 11.12 11.06 11.12 11.10 11.42 42,584 11.291 -2.45%
2024-03-14 0 11.42 11.34 11.42 11.38 11.48 47,000 536,910 11.424 11.40 11.32 11.40 11.36 11.46 47,093 11.401 0.18%
2024-03-13 0 11.40 11.36 11.40 11.40 11.48 39,000 446,590 11.451 11.38 11.34 11.38 11.38 11.46 39,077 11.429 -0.87%
2024-03-12 0 11.50 11.44 11.50 11.48 11.54 78,000 897,190 11.502 11.48 11.42 11.48 11.46 11.52 78,154 11.480 0.00%
2024-03-11 0 11.50 11.42 11.50 11.42 11.50 52,000 596,300 11.467 11.48 11.40 11.48 11.40 11.48 52,102 11.445 0.88%
2024-03-08 0 11.40 11.14 11.40 11.18 11.40 42,000 474,220 11.291 11.38 11.12 11.38 11.16 11.38 42,083 11.269 1.79%
2024-03-07 0 11.20 10.86 - 10.90 11.20 33,500 371,530 11.090 11.18 10.84 - 10.88 11.18 33,566 11.069 1.82%
2024-03-06 0 11.00 10.82 11.16 10.86 11.24 23,500 258,650 11.006 10.98 10.80 11.14 10.84 11.22 23,546 10.985 -2.31%
2024-03-05 0 11.26 11.20 11.48 11.00 11.44 75,500 854,930 11.324 11.24 11.18 11.46 10.98 11.42 75,649 11.301 -1.75%
2024-03-04 0 11.46 11.42 11.46 11.40 11.54 91,500 1,051,390 11.491 11.44 11.40 11.44 11.38 11.52 91,680 11.468 -0.35%
2024-03-01 0 11.50 11.40 11.50 11.42 11.52 99,000 1,137,380 11.489 11.48 11.38 11.48 11.40 11.50 99,195 11.466 0.35%
2024-02-29 0 11.46 11.40 11.48 11.42 11.46 82,000 937,560 11.434 11.44 11.38 11.46 11.40 11.44 82,161 11.411 0.35%
2024-02-28 0 11.42 11.42 11.44 11.38 11.44 83,000 946,880 11.408 11.40 11.40 11.42 11.36 11.42 83,163 11.386 0.18%
2024-02-27 0 11.40 11.34 11.40 11.32 11.40 92,500 1,052,420 11.378 11.38 11.32 11.38 11.30 11.38 92,682 11.355 0.18%
2024-02-26 0 11.38 11.34 11.38 11.36 11.46 99,000 1,128,360 11.398 11.36 11.32 11.36 11.34 11.44 99,195 11.375 -0.87%
2024-02-23 0 11.48 11.46 11.48 11.48 11.60 85,500 985,940 11.532 11.46 11.44 11.46 11.46 11.58 85,668 11.509 -1.03%
2024-02-22 0 11.60 11.52 11.64 11.56 11.62 91,000 1,053,670 11.579 11.58 11.50 11.62 11.54 11.60 91,179 11.556 0.17%
2024-02-21 0 11.58 11.48 11.58 11.50 11.58 89,000 1,026,820 11.537 11.56 11.46 11.56 11.48 11.56 89,175 11.515 0.52%
2024-02-20 0 11.52 11.50 11.52 11.52 11.60 95,000 1,098,360 11.562 11.50 11.48 11.50 11.50 11.58 95,187 11.539 -1.03%
2024-02-19 0 11.64 11.52 11.66 11.56 11.74 102,500 1,195,470 11.663 11.62 11.50 11.64 11.54 11.72 102,702 11.640 -0.17%
2024-02-16 0 11.66 11.60 11.70 11.48 11.70 106,000 1,225,260 11.559 11.64 11.58 11.68 11.46 11.68 106,209 11.536 1.57%
2024-02-15 0 11.48 11.36 11.54 11.38 11.48 55,500 632,140 11.390 11.46 11.34 11.52 11.36 11.46 55,609 11.368 0.70%
2024-02-14 0 11.40 11.32 11.42 11.36 11.40 56,000 637,120 11.377 11.38 11.30 11.40 11.34 11.38 56,110 11.355 0.18%
2024-02-09 0 11.38 11.28 11.38 11.32 11.38 24,000 272,680 11.362 11.36 11.26 11.36 11.30 11.36 24,047 11.339 0.00%
2024-02-08 0 11.38 11.20 11.42 11.24 11.38 73,500 827,230 11.255 11.36 11.18 11.40 11.22 11.36 73,645 11.233 1.07%
2024-02-07 0 11.26 11.18 11.28 11.22 11.30 102,500 1,154,350 11.262 11.24 11.16 11.26 11.20 11.28 102,702 11.240 0.54%
2024-02-06 0 11.20 11.12 11.20 11.14 11.22 102,500 1,145,510 11.176 11.18 11.10 11.18 11.12 11.20 102,702 11.154 0.72%
2024-02-05 0 11.12 11.10 11.16 11.12 11.20 80,000 893,720 11.172 11.10 11.08 11.14 11.10 11.18 80,157 11.150 -0.18%
2024-02-02 0 11.14 11.14 11.22 11.14 11.30 76,000 856,020 11.263 11.12 11.12 11.20 11.12 11.28 76,150 11.241 -0.89%
2024-02-01 0 11.24 11.24 11.42 11.24 11.38 81,500 922,870 11.324 11.22 11.22 11.40 11.22 11.36 81,660 11.301 -0.53%
2024-01-31 0 11.30 11.26 11.34 11.30 11.38 73,000 829,370 11.361 11.28 11.24 11.32 11.28 11.36 73,144 11.339 -0.53%
2024-01-30 0 11.36 11.30 11.38 11.32 11.38 72,000 816,940 11.346 11.34 11.28 11.36 11.30 11.36 72,142 11.324 0.00%
2024-01-29 0 11.36 11.26 11.36 11.30 11.42 81,000 920,360 11.363 11.34 11.24 11.34 11.28 11.40 81,159 11.340 0.00%
2024-01-26 0 11.36 11.26 11.36 11.30 11.36 75,500 855,940 11.337 11.34 11.24 11.34 11.28 11.34 75,649 11.315 0.35%
2024-01-25 0 11.32 11.24 11.32 11.26 11.32 91,000 1,027,370 11.290 11.30 11.22 11.30 11.24 11.30 91,179 11.268 0.53%
2024-01-24 0 11.26 11.18 11.26 11.22 11.28 65,000 731,210 11.249 11.24 11.16 11.24 11.20 11.26 65,128 11.227 0.18%
2024-01-23 0 11.24 11.16 11.26 11.20 11.26 60,000 674,060 11.234 11.22 11.14 11.24 11.18 11.24 60,118 11.212 0.18%
2024-01-22 0 11.22 11.18 11.22 11.20 11.24 50,000 561,190 11.224 11.20 11.16 11.20 11.18 11.22 50,098 11.202 -0.18%
2024-01-19 0 11.24 11.24 11.28 11.18 11.24 643,500 6,549,690 10.178 11.22 11.22 11.26 11.16 11.22 644,767 10.158 0.00%
2024-01-18 0 11.24 11.20 11.26 11.20 11.26 4,494,968 47,112,077 10.481 11.22 11.18 11.24 11.18 11.24 4,503,816 10.460 0.36%
2024-01-17 0 11.20 11.18 11.20 11.10 11.26 60,500 680,110 11.242 11.18 11.16 11.18 11.08 11.24 60,619 11.219 0.00%
2024-01-16 0 11.20 11.10 11.22 11.18 11.26 31,000 348,070 11.228 11.18 11.08 11.20 11.16 11.24 31,061 11.206 -0.53%
2024-01-15 0 11.26 11.22 11.26 11.00 11.26 51,500 575,530 11.175 11.24 11.20 11.24 10.98 11.24 51,601 11.153 0.00%
2024-01-12 0 11.26 11.06 11.26 11.08 11.32 53,000 593,570 11.199 11.24 11.04 11.24 11.06 11.30 53,104 11.177 -0.18%
2024-01-11 0 11.28 11.06 11.30 11.08 11.28 59,500 666,780 11.206 11.26 11.04 11.28 11.06 11.26 59,617 11.184 0.71%
2024-01-10 0 11.20 11.10 11.20 11.14 11.42 37,500 424,910 11.331 11.18 11.08 11.18 11.12 11.40 37,574 11.309 -1.41%
2024-01-09 0 11.36 11.12 11.38 11.16 11.36 39,500 446,070 11.293 11.34 11.10 11.36 11.14 11.34 39,578 11.271 0.53%
2024-01-08 0 11.30 11.10 11.44 11.12 11.44 29,500 331,940 11.252 11.28 11.08 11.42 11.10 11.42 29,558 11.230 -1.22%
2024-01-05 0 11.44 11.38 11.44 11.40 11.70 31,000 359,480 11.596 11.42 11.36 11.42 11.38 11.68 31,061 11.573 -2.22%
2024-01-04 0 11.70 11.70 11.72 11.48 11.70 16,000 184,890 11.556 11.68 11.68 11.70 11.46 11.68 16,031 11.533 0.00%
2024-01-03 0 11.70 11.62 11.70 11.64 11.94 30,500 356,030 11.673 11.68 11.60 11.68 11.62 11.92 30,560 11.650 -2.17%
2024-01-02 0 11.96 11.90 11.96 11.92 12.30 63,500 763,000 12.016 11.94 11.88 11.94 11.90 12.28 63,625 11.992 -2.76%
2023-12-29 0 12.30 12.30 - 11.44 12.30 85,000 996,120 11.719 12.28 12.28 - 11.42 12.28 85,167 11.696 7.89%
2023-12-28 0 11.40 11.24 11.44 11.28 11.40 92,500 1,049,420 11.345 11.38 11.22 11.42 11.26 11.38 92,682 11.323 0.88%
2023-12-27 0 11.30 11.24 11.50 11.14 11.50 49,500 560,750 11.328 11.28 11.22 11.48 11.12 11.48 49,597 11.306 -1.74%
2023-12-22 0 11.50 11.24 11.50 11.26 11.82 59,000 678,270 11.496 11.48 11.22 11.48 11.24 11.80 59,116 11.474 0.88%
2023-12-21 0 11.40 11.32 11.40 11.34 11.64 17,500 199,730 11.413 11.38 11.30 11.38 11.32 11.62 17,534 11.391 -2.23%
2023-12-20 0 11.66 11.62 11.66 11.54 11.94 48,000 566,790 11.808 11.64 11.60 11.64 11.52 11.92 48,094 11.785 -2.02%
2023-12-19 0 11.90 11.26 11.90 11.22 11.90 53,500 616,420 11.522 11.88 11.24 11.88 11.20 11.88 53,605 11.499 0.85%
2023-12-18 0 11.80 11.80 12.06 11.22 12.02 60,500 701,390 11.593 11.78 11.78 12.04 11.20 12.00 60,619 11.570 -1.99%
2023-12-15 0 12.04 12.04 12.08 11.48 12.08 98,500 1,165,500 11.833 12.02 12.02 12.06 11.46 12.06 98,694 11.809 0.00%
2023-12-14 0 12.04 11.88 12.04 11.92 12.04 330,465 3,966,950 12.004 12.02 11.86 12.02 11.90 12.02 331,116 11.981 0.84%
2023-12-13 0 11.94 11.94 12.04 11.94 12.04 106,000 1,273,720 12.016 11.92 11.92 12.02 11.92 12.02 106,209 11.993 -0.50%
2023-12-12 0 12.00 11.94 12.02 11.96 12.02 99,000 1,186,240 11.982 11.98 11.92 12.00 11.94 12.00 99,195 11.959 0.33%
2023-12-11 0 11.96 11.90 11.96 11.92 11.98 98,500 1,176,860 11.948 11.94 11.88 11.94 11.90 11.96 98,694 11.924 0.34%
2023-12-08 0 11.92 11.88 11.92 11.88 11.96 95,000 1,133,540 11.932 11.90 11.86 11.90 11.86 11.94 95,187 11.909 -0.17%
2023-12-07 0 11.94 11.88 11.96 11.88 11.98 99,500 1,187,290 11.933 11.92 11.86 11.94 11.86 11.96 99,696 11.909 0.00%
2023-12-06 0 11.94 11.90 11.96 11.90 11.96 97,000 1,157,290 11.931 11.92 11.88 11.94 11.88 11.94 97,191 11.907 0.00%
2023-12-05 0 11.94 11.88 11.94 11.92 12.00 304,500 3,626,660 11.910 11.92 11.86 11.92 11.90 11.98 305,099 11.887 -0.33%
2023-12-04 0 11.98 11.88 12.02 11.88 11.98 95,000 1,133,850 11.935 11.96 11.86 12.00 11.86 11.96 95,187 11.912 0.67%
2023-12-01 0 11.90 11.90 11.98 11.90 11.96 93,500 1,115,960 11.935 11.88 11.88 11.96 11.88 11.94 93,684 11.912 0.00%
2023-11-30 0 11.90 11.90 12.00 11.90 12.04 107,500 1,289,860 11.999 11.88 11.88 11.98 11.88 12.02 107,712 11.975 -1.16%
2023-11-29 0 12.04 11.86 12.04 11.90 12.04 91,000 1,092,610 12.007 12.02 11.84 12.02 11.88 12.02 91,179 11.983 0.33%
2023-11-28 0 12.00 12.00 12.06 11.94 12.06 96,500 1,161,470 12.036 11.98 11.98 12.04 11.92 12.04 96,690 12.012 -0.50%
2023-11-27 0 12.06 11.98 12.06 11.98 12.10 103,000 1,242,270 12.061 12.04 11.96 12.04 11.96 12.08 103,203 12.037 -0.17%
2023-11-24 0 12.08 12.08 12.10 12.04 12.10 95,500 1,152,930 12.073 12.06 12.06 12.08 12.02 12.08 95,688 12.049 0.17%
2023-11-23 0 12.06 11.98 12.06 12.00 12.08 511,500 5,883,490 11.502 12.04 11.96 12.04 11.98 12.06 512,507 11.480 0.00%
2023-11-22 0 12.06 12.02 12.06 12.04 12.08 97,000 1,169,250 12.054 12.04 12.00 12.04 12.02 12.06 97,191 12.030 0.00%
2023-11-21 0 12.06 11.98 12.06 12.00 12.06 563,500 6,464,460 11.472 12.04 11.96 12.04 11.98 12.04 564,609 11.449 0.50%
2023-11-20 0 12.00 11.92 12.02 11.96 12.00 537,500 6,149,510 11.441 11.98 11.90 12.00 11.94 11.98 538,558 11.418 0.00%
2023-11-17 0 12.00 11.94 12.02 11.92 12.02 94,500 1,132,080 11.980 11.98 11.92 12.00 11.90 12.00 94,686 11.956 0.00%
2023-11-16 0 12.00 11.92 12.02 11.92 12.04 86,500 1,035,420 11.970 11.98 11.90 12.00 11.90 12.02 86,670 11.947 0.50%
2023-11-15 0 11.94 11.94 12.00 11.90 12.06 104,000 1,243,600 11.958 11.92 11.92 11.98 11.88 12.04 104,205 11.934 0.51%
2023-11-14 0 11.88 11.88 11.96 11.88 11.98 102,000 1,217,020 11.932 11.86 11.86 11.94 11.86 11.96 102,201 11.908 -0.17%
2023-11-13 0 11.90 11.88 11.90 11.90 11.98 100,000 1,192,090 11.921 11.88 11.86 11.88 11.88 11.96 100,197 11.897 -0.34%
2023-11-10 0 11.94 11.88 11.96 11.82 11.94 96,500 1,145,060 11.866 11.92 11.86 11.94 11.80 11.92 96,690 11.843 0.67%
2023-11-09 0 11.86 11.84 11.88 11.86 11.90 90,500 1,074,040 11.868 11.84 11.82 11.86 11.84 11.88 90,678 11.845 -0.34%
2023-11-08 0 11.90 11.82 11.90 11.84 11.94 91,500 1,087,470 11.885 11.88 11.80 11.88 11.82 11.92 91,680 11.862 0.00%
2023-11-07 0 11.90 11.90 11.92 11.88 11.92 85,000 1,011,250 11.897 11.88 11.88 11.90 11.86 11.90 85,167 11.874 -0.17%
2023-11-06 0 11.92 11.92 11.98 11.92 12.00 99,000 1,184,480 11.964 11.90 11.90 11.96 11.90 11.98 99,195 11.941 0.17%
2023-11-03 0 11.90 11.90 12.00 11.90 12.00 102,000 1,220,720 11.968 11.88 11.88 11.98 11.88 11.98 102,201 11.944 0.00%
2023-11-02 0 11.90 11.84 11.90 11.84 11.90 96,000 1,139,910 11.874 11.88 11.82 11.88 11.82 11.88 96,189 11.851 0.00%
2023-11-01 0 11.90 11.90 11.92 11.86 11.96 96,000 1,141,920 11.895 11.88 11.88 11.90 11.84 11.94 96,189 11.872 -0.67%
2023-10-31 0 11.98 11.98 12.00 11.92 12.00 80,000 957,000 11.963 11.96 11.96 11.98 11.90 11.98 80,157 11.939 -0.17%
2023-10-30 0 12.00 11.88 12.04 11.84 12.00 627,500 7,457,720 11.885 11.98 11.86 12.02 11.82 11.98 628,735 11.861 1.01%
2023-10-27 0 11.88 11.74 11.90 11.78 11.90 105,500 1,251,510 11.863 11.86 11.72 11.88 11.76 11.88 105,708 11.839 0.85%
2023-10-26 0 11.78 11.78 11.80 11.78 11.92 78,000 924,780 11.856 11.76 11.76 11.78 11.76 11.90 78,154 11.833 -1.01%
2023-10-25 0 11.90 11.82 11.90 11.86 11.96 665,000 7,925,640 11.918 11.88 11.80 11.88 11.84 11.94 666,309 11.895 -0.17%
2023-10-24 0 11.92 11.82 11.94 11.86 11.94 80,500 956,470 11.882 11.90 11.80 11.92 11.84 11.92 80,658 11.858 0.17%
2023-10-20 0 11.90 11.82 11.90 11.82 11.90 100,000 1,187,580 11.876 11.88 11.80 11.88 11.80 11.88 100,197 11.852 0.00%
2023-10-19 0 11.90 11.78 11.90 11.82 11.98 2,054,500 24,447,770 11.900 11.88 11.76 11.88 11.80 11.96 2,058,544 11.876 0.00%
2023-10-18 0 11.90 11.80 11.90 11.80 11.92 100,500 1,194,090 11.882 11.88 11.78 11.88 11.78 11.90 100,698 11.858 0.00%
2023-10-17 0 11.90 11.82 11.90 11.84 11.96 102,000 1,213,230 11.894 11.88 11.80 11.88 11.82 11.94 102,201 11.871 0.17%
2023-10-16 0 11.88 11.82 11.90 11.80 11.90 104,500 1,241,110 11.877 11.86 11.80 11.88 11.78 11.88 104,706 11.853 -0.17%
2023-10-13 0 11.90 11.84 11.90 11.82 11.90 104,500 1,241,420 11.880 11.88 11.82 11.88 11.80 11.88 104,706 11.856 0.00%
2023-10-12 0 11.90 11.86 11.90 11.88 12.00 86,500 1,032,090 11.932 11.88 11.84 11.88 11.86 11.98 86,670 11.908 -0.83%
2023-10-11 0 12.00 11.88 12.00 11.88 12.00 1,194,500 14,309,780 11.980 11.98 11.86 11.98 11.86 11.98 1,196,851 11.956 0.17%
2023-10-10 0 11.98 11.90 11.98 11.90 12.00 303,500 3,640,410 11.995 11.96 11.88 11.96 11.88 11.98 304,097 11.971 -0.17%
2023-10-09 0 12.00 11.96 12.00 11.98 12.00 34,000 407,400 11.982 11.98 11.94 11.98 11.96 11.98 34,067 11.959 0.00%
2023-10-06 0 12.00 11.88 12.00 11.94 12.00 63,500 760,750 11.980 11.98 11.86 11.98 11.92 11.98 63,625 11.957 0.00%
2023-10-05 0 12.00 11.98 12.00 12.00 12.18 52,500 633,700 12.071 11.98 11.96 11.98 11.98 12.16 52,603 12.047 0.00%
2023-10-04 0 12.00 12.00 12.12 12.00 12.26 53,500 653,070 12.207 11.98 11.98 12.10 11.98 12.24 53,605 12.183 -1.15%
2023-10-03 0 12.14 12.10 12.26 12.14 12.28 58,000 710,690 12.253 12.12 12.08 12.24 12.12 12.26 58,114 12.229 -0.98%
2023-09-29 0 12.26 12.24 12.50 12.18 12.28 65,000 796,690 12.257 12.24 12.22 12.48 12.16 12.26 65,128 12.233 0.33%
2023-09-28 0 12.22 12.10 12.22 12.14 12.24 65,500 797,480 12.175 12.20 12.08 12.20 12.12 12.22 65,629 12.151 0.16%
2023-09-27 0 12.20 12.18 12.20 12.08 12.22 80,500 979,790 12.171 12.18 12.16 12.18 12.06 12.20 80,658 12.147 0.00%
2023-09-26 0 12.20 12.12 12.20 12.12 12.20 98,000 1,193,380 12.177 12.18 12.10 12.18 12.10 12.18 98,193 12.153 0.00%
2023-09-25 0 12.20 12.10 12.20 12.14 12.20 318,790 3,888,128 12.197 12.18 12.08 12.18 12.12 12.18 319,418 12.173 0.00%
2023-09-22 0 12.20 12.10 12.20 12.12 12.20 93,000 1,132,480 12.177 12.18 12.08 12.18 12.10 12.18 93,183 12.153 0.00%
2023-09-21 0 12.20 12.12 12.20 12.12 12.28 95,000 1,161,190 12.223 12.18 12.10 12.18 12.10 12.26 95,187 12.199 0.00%
2023-09-20 0 12.20 12.10 12.20 12.10 12.20 92,000 1,119,910 12.173 12.18 12.08 12.18 12.08 12.18 92,181 12.149 0.00%
2023-09-19 0 12.20 12.12 12.20 12.12 12.20 109,000 1,326,900 12.173 12.18 12.10 12.18 12.10 12.18 109,215 12.149 0.00%
2023-09-18 0 12.20 12.14 12.20 12.14 12.22 96,000 1,169,370 12.181 12.18 12.12 12.18 12.12 12.20 96,189 12.157 0.00%
2023-09-15 0 12.20 12.14 12.20 12.14 12.24 105,500 1,286,200 12.192 12.18 12.12 12.18 12.12 12.22 105,708 12.168 0.00%
2023-09-14 0 12.20 12.12 12.20 12.16 12.28 105,500 1,289,170 12.220 12.18 12.10 12.18 12.14 12.26 105,708 12.196 -0.81%
2023-09-13 0 12.30 12.20 12.30 12.20 12.36 72,500 891,030 12.290 12.28 12.18 12.28 12.18 12.34 72,643 12.266 -0.81%
2023-09-12 0 12.40 12.38 12.40 12.38 12.50 103,500 1,286,780 12.433 12.38 12.36 12.38 12.36 12.48 103,704 12.408 -0.80%
2023-09-11 0 12.50 12.50 12.52 12.36 12.54 399,850 4,979,154 12.453 12.48 12.48 12.50 12.34 12.52 400,637 12.428 0.48%
2023-09-07 0 12.44 12.40 12.44 12.36 12.44 93,500 1,160,690 12.414 12.42 12.38 12.42 12.34 12.42 93,684 12.389 0.16%
2023-09-06 0 12.42 12.42 12.50 12.42 12.54 107,000 1,336,650 12.492 12.40 12.40 12.48 12.40 12.52 107,211 12.468 -0.96%
2023-09-05 0 12.54 12.48 12.54 12.48 12.56 107,000 1,341,160 12.534 12.52 12.46 12.52 12.46 12.54 107,211 12.510 0.32%
2023-09-04 0 12.50 12.48 12.50 12.40 12.54 94,500 1,179,240 12.479 12.48 12.46 12.48 12.38 12.52 94,686 12.454 0.81%
2023-08-31 0 12.40 12.30 12.40 12.20 12.50 124,500 1,528,340 12.276 12.38 12.28 12.38 12.18 12.48 124,745 12.252 2.82%
2023-08-30 0 12.06 12.04 12.14 11.86 12.14 111,000 1,336,080 12.037 12.04 12.02 12.12 11.84 12.12 111,219 12.013 1.34%
2023-08-29 0 11.90 11.84 11.90 11.84 11.90 22,000 261,610 11.891 11.88 11.82 11.88 11.82 11.88 22,043 11.868 0.00%
2023-08-28 0 11.90 11.78 11.90 11.82 11.92 29,500 350,890 11.895 11.88 11.76 11.88 11.80 11.90 29,558 11.871 -0.34%
2023-08-25 0 11.94 11.84 11.94 11.84 11.94 28,000 333,730 11.919 11.92 11.82 11.92 11.82 11.92 28,055 11.896 0.00%
2023-08-24 0 11.94 11.86 11.94 11.88 11.94 21,500 256,370 11.924 11.92 11.84 11.92 11.86 11.92 21,542 11.901 0.00%
2023-08-23 0 11.94 11.86 11.94 11.88 11.96 28,000 334,390 11.943 11.92 11.84 11.92 11.86 11.94 28,055 11.919 0.00%
2023-08-22 0 11.94 11.90 11.94 11.90 11.98 21,000 250,910 11.948 11.92 11.88 11.92 11.88 11.96 21,041 11.925 -0.33%
2023-08-21 0 11.98 11.92 11.98 11.92 11.98 22,500 269,300 11.969 11.96 11.90 11.96 11.90 11.96 22,544 11.945 -0.33%
2023-08-18 0 12.02 12.00 12.02 11.96 12.02 33,000 396,380 12.012 12.00 11.98 12.00 11.94 12.00 33,065 11.988 -0.17%
2023-08-17 0 12.04 11.94 12.04 11.90 12.04 55,000 658,840 11.979 12.02 11.92 12.02 11.88 12.02 55,108 11.955 0.33%
2023-08-16 0 12.00 11.92 12.00 11.96 12.06 123,000 1,480,270 12.035 11.98 11.90 11.98 11.94 12.04 123,242 12.011 -0.33%
2023-08-15 0 12.04 11.94 12.04 11.94 12.06 90,500 1,089,030 12.034 12.02 11.92 12.02 11.92 12.04 90,678 12.010 0.33%
2023-08-14 0 12.00 11.94 12.00 11.96 12.10 72,000 866,560 12.036 11.98 11.92 11.98 11.94 12.08 72,142 12.012 -0.66%
2023-08-11 0 12.08 12.00 12.10 12.02 12.30 145,000 1,758,200 12.126 12.06 11.98 12.08 12.00 12.28 145,285 12.102 -0.17%
2023-08-10 0 12.10 12.06 12.10 12.08 12.28 163,000 1,988,730 12.201 12.08 12.04 12.08 12.06 12.26 163,321 12.177 -1.47%
2023-08-09 0 12.28 12.28 12.32 12.18 12.38 170,000 2,088,600 12.286 12.26 12.26 12.30 12.16 12.36 170,335 12.262 0.00%
2023-08-08 0 12.28 12.22 12.30 12.10 12.28 182,500 2,232,090 12.231 12.26 12.20 12.28 12.08 12.26 182,859 12.207 0.33%
2023-08-07 0 12.24 12.24 12.28 12.14 12.32 165,500 2,023,360 12.226 12.22 12.22 12.26 12.12 12.30 165,826 12.202 0.66%
2023-08-04 0 12.16 12.04 12.16 11.90 12.16 95,000 1,140,620 12.007 12.14 12.02 12.14 11.88 12.14 95,187 11.983 0.66%
2023-08-03 0 12.08 11.98 12.08 12.00 12.36 154,500 1,889,730 12.231 12.06 11.96 12.06 11.98 12.34 154,804 12.207 -1.15%
2023-08-02 0 12.22 12.18 12.22 11.92 12.28 92,000 1,121,020 12.185 12.20 12.16 12.20 11.90 12.26 92,181 12.161 1.16%
2023-08-01 0 12.08 11.94 12.08 11.94 12.26 53,500 647,020 12.094 12.06 11.92 12.06 11.92 12.24 53,605 12.070 0.00%
2023-07-31 0 12.08 12.08 12.10 11.92 12.40 100,000 1,210,110 12.101 12.06 12.06 12.08 11.90 12.38 100,197 12.077 -1.79%
2023-07-28 0 12.30 12.18 12.30 12.00 12.68 150,000 1,832,320 12.216 12.28 12.16 12.28 11.98 12.66 150,295 12.191 -3.00%
2023-07-27 0 12.68 12.68 12.70 12.48 12.90 49,000 618,620 12.625 12.66 12.66 12.68 12.46 12.87 49,096 12.600 -1.71%
2023-07-26 0 12.90 12.74 12.90 12.74 13.00 27,000 347,200 12.859 12.87 12.71 12.87 12.71 12.97 27,053 12.834 -0.62%
2023-07-25 0 12.98 12.90 12.98 12.86 13.02 4,787,500 61,571,120 12.861 12.95 12.87 12.95 12.83 12.99 4,796,924 12.836 0.00%
2023-07-24 0 12.98 12.92 12.98 12.86 13.00 16,500 213,800 12.958 12.95 12.89 12.95 12.83 12.97 16,532 12.932 -0.15%
2023-07-21 0 13.00 12.96 13.00 12.94 13.10 110,000 1,431,020 13.009 12.97 12.93 12.97 12.91 13.07 110,217 12.984 0.00%
2023-07-20 0 13.00 12.98 13.00 13.00 13.56 402,000 5,290,760 13.161 12.97 12.95 12.97 12.97 13.53 402,791 13.135 -4.41%
2023-07-19 0 13.60 13.50 13.60 13.10 13.68 505,500 6,783,730 13.420 13.57 13.47 13.57 13.07 13.65 506,495 13.393 -0.73%
2023-07-18 0 13.70 13.56 13.70 13.50 13.70 58,000 790,970 13.637 13.67 13.53 13.67 13.47 13.67 58,114 13.611 0.00%
2023-07-14 0 13.70 13.36 13.70 13.00 13.70 131,500 1,765,500 13.426 13.67 13.33 13.67 12.97 13.67 131,759 13.399 0.00%
2023-07-13 0 13.70 13.58 13.70 13.40 13.70 75,000 1,020,120 13.602 13.67 13.55 13.67 13.37 13.67 75,148 13.575 0.00%
2023-07-12 0 13.70 13.52 13.70 13.50 13.70 47,000 640,700 13.632 13.67 13.49 13.67 13.47 13.67 47,093 13.605 -0.72%
2023-07-11 0 13.80 13.68 13.80 13.70 13.80 52,500 722,540 13.763 13.77 13.65 13.77 13.67 13.77 52,603 13.736 0.00%
2023-07-10 0 13.80 13.42 13.80 13.40 13.82 269,000 3,655,210 13.588 13.77 13.39 13.77 13.37 13.79 269,530 13.561 0.00%
2023-07-07 0 13.80 13.66 13.80 13.50 14.02 124,000 1,704,340 13.745 13.77 13.63 13.77 13.47 13.99 124,244 13.718 -1.43%
2023-07-06 0 14.00 13.90 - 13.60 14.00 119,500 1,650,300 13.810 13.97 13.87 - 13.57 13.97 119,735 13.783 1.01%
2023-07-05 0 13.86 13.86 - 13.60 13.92 152,500 2,098,870 13.763 13.83 13.83 - 13.57 13.89 152,800 13.736 0.43%
2023-07-04 0 13.80 13.78 13.80 13.74 14.02 114,000 1,585,820 13.911 13.77 13.75 13.77 13.71 13.99 114,224 13.883 0.29%
2023-07-03 0 13.98 13.98 14.00 13.82 14.08 219,500 3,059,930 13.941 13.73 13.73 13.75 13.58 13.83 223,448 13.694 -6.05%
2023-06-30 0 14.88 14.88 - 13.96 14.88 225,000 3,245,720 14.425 14.62 14.62 - 13.71 14.62 229,047 14.171 6.29%
2023-06-29 0 14.00 13.96 14.04 13.98 14.12 120,000 1,682,790 14.023 13.75 13.71 13.79 13.73 13.87 122,159 13.775 -0.14%
2023-06-28 0 14.02 13.96 14.02 13.96 14.04 95,500 1,337,130 14.001 13.77 13.71 13.77 13.71 13.79 97,218 13.754 0.14%
2023-06-27 0 14.00 14.00 14.06 13.96 14.08 105,500 1,477,910 14.009 13.75 13.75 13.81 13.71 13.83 107,398 13.761 0.00%
2023-06-26 0 14.00 13.94 14.00 13.94 14.00 101,500 1,416,900 13.960 13.75 13.69 13.75 13.69 13.75 103,326 13.713 0.29%
2023-06-23 0 13.96 13.90 13.96 13.84 14.02 50,000 697,530 13.951 13.71 13.65 13.71 13.60 13.77 50,899 13.704 0.00%
2023-06-21 0 13.96 13.92 13.96 13.92 14.04 102,500 1,433,940 13.990 13.71 13.67 13.71 13.67 13.79 104,344 13.742 -0.14%
2023-06-20 0 13.98 13.94 13.98 13.94 14.06 108,000 1,513,040 14.010 13.73 13.69 13.73 13.69 13.81 109,943 13.762 -0.29%
2023-06-19 0 14.02 13.96 14.02 13.96 14.02 108,000 1,510,970 13.991 13.77 13.71 13.77 13.71 13.77 109,943 13.743 0.29%
2023-06-16 0 13.98 13.94 13.98 13.94 14.02 114,500 1,599,570 13.970 13.73 13.69 13.73 13.69 13.77 116,560 13.723 -0.14%
2023-06-15 0 14.00 13.96 14.00 13.96 14.02 109,500 1,531,970 13.991 13.75 13.71 13.75 13.71 13.77 111,470 13.743 -0.14%
2023-06-14 0 14.02 13.94 14.02 13.94 14.02 109,000 1,524,620 13.987 13.77 13.69 13.77 13.69 13.77 110,961 13.740 0.00%
2023-06-13 0 14.02 13.96 14.02 13.94 14.04 113,000 1,581,350 13.994 13.77 13.71 13.77 13.69 13.79 115,033 13.747 0.00%
2023-06-12 0 14.02 13.94 14.02 13.96 14.02 111,000 1,553,560 13.996 13.77 13.69 13.77 13.71 13.77 112,997 13.749 0.14%
2023-06-09 0 14.00 13.96 14.00 13.96 14.02 108,500 1,517,600 13.987 13.75 13.71 13.75 13.71 13.77 110,452 13.740 0.00%
2023-06-08 0 14.00 14.00 14.06 13.96 14.08 110,500 1,549,410 14.022 13.75 13.75 13.81 13.71 13.83 112,488 13.774 -0.71%
2023-06-07 0 14.10 14.00 14.10 13.96 14.14 8,064,143 112,903,512 14.001 13.85 13.75 13.85 13.71 13.89 8,209,204 13.753 0.86%
2023-06-06 0 13.98 13.98 14.06 13.96 14.12 152,000 2,128,480 14.003 13.73 13.73 13.81 13.71 13.87 154,734 13.756 0.14%
2023-06-05 0 13.96 13.96 14.02 13.96 14.04 112,000 1,569,710 14.015 13.71 13.71 13.77 13.71 13.79 114,015 13.768 -0.43%
2023-06-02 0 14.02 13.94 14.02 13.96 14.02 119,500 1,672,390 13.995 13.77 13.69 13.77 13.71 13.77 121,650 13.748 0.14%
2023-06-01 0 14.00 13.96 14.02 13.94 14.02 102,500 1,433,690 13.987 13.75 13.71 13.77 13.69 13.77 104,344 13.740 0.00%
2023-05-31 0 14.00 13.94 14.00 13.94 14.00 96,500 1,348,460 13.974 13.75 13.69 13.75 13.69 13.75 98,236 13.727 0.00%
2023-05-30 0 14.00 13.96 14.00 13.92 14.02 104,000 1,453,700 13.978 13.75 13.71 13.75 13.67 13.77 105,871 13.731 0.00%
2023-05-29 0 14.00 13.94 14.00 13.90 14.02 105,500 1,475,300 13.984 13.75 13.69 13.75 13.65 13.77 107,398 13.737 -0.14%
2023-05-25 0 14.02 13.90 14.02 13.88 14.02 105,000 1,466,950 13.971 13.77 13.65 13.77 13.63 13.77 106,889 13.724 0.14%
2023-05-24 0 14.00 13.96 14.00 13.96 14.04 108,000 1,511,790 13.998 13.75 13.71 13.75 13.71 13.79 109,943 13.751 0.00%
2023-05-23 0 14.00 14.00 14.02 13.96 14.02 103,500 1,448,690 13.997 13.75 13.75 13.77 13.71 13.77 105,362 13.750 0.00%
2023-05-22 0 14.00 13.96 14.02 13.96 14.04 95,500 1,337,070 14.001 13.75 13.71 13.77 13.71 13.79 97,218 13.753 -0.14%
2023-05-19 0 14.02 13.96 14.02 13.96 14.02 107,500 1,504,050 13.991 13.77 13.71 13.77 13.71 13.77 109,434 13.744 0.14%
2023-05-18 0 14.00 13.96 14.00 13.94 14.04 115,000 1,609,650 13.997 13.75 13.71 13.75 13.69 13.79 117,069 13.750 -0.14%
2023-05-17 0 14.02 13.96 14.02 13.96 14.04 109,000 1,525,590 13.996 13.77 13.71 13.77 13.71 13.79 110,961 13.749 0.14%
2023-05-16 0 14.00 13.96 14.02 13.96 14.04 104,500 1,463,730 14.007 13.75 13.71 13.77 13.71 13.79 106,380 13.759 -0.14%
2023-05-15 0 14.02 13.96 14.02 13.96 14.04 123,500 1,729,640 14.005 13.77 13.71 13.77 13.71 13.79 125,722 13.758 0.14%
2023-05-12 0 14.00 13.98 14.00 13.88 14.00 140,000 1,951,870 13.942 13.75 13.73 13.75 13.63 13.75 142,518 13.696 0.57%
2023-05-11 0 13.92 13.84 13.92 13.84 13.96 104,000 1,447,250 13.916 13.67 13.60 13.67 13.60 13.71 105,871 13.670 0.14%
2023-05-10 0 13.90 13.90 13.96 13.90 14.02 119,500 1,667,830 13.957 13.65 13.65 13.71 13.65 13.77 121,650 13.710 0.00%
2023-05-09 0 13.90 13.94 14.00 13.90 13.96 2,000 27,890 13.945 13.65 13.69 13.75 13.65 13.71 2,036 13.699 -0.71%
2023-05-08 0 14.00 13.92 14.00 13.96 14.12 7,500 105,280 14.037 13.75 13.67 13.75 13.71 13.87 7,635 13.789 -0.85%
2023-05-05 0 14.12 14.02 14.12 13.98 14.12 11,000 154,860 14.078 13.87 13.77 13.87 13.73 13.87 11,198 13.829 0.14%
2023-05-04 0 14.10 13.96 14.10 13.96 14.10 9,500 133,200 14.021 13.85 13.71 13.85 13.71 13.85 9,671 13.773 0.28%
2023-05-03 0 14.06 13.96 14.06 14.00 14.08 47,000 659,960 14.042 13.81 13.71 13.81 13.75 13.83 47,845 13.794 -0.14%
2023-05-02 0 14.08 14.02 14.08 14.02 14.10 53,000 745,510 14.066 13.83 13.77 13.83 13.77 13.85 53,953 13.818 0.14%
2023-04-28 0 14.06 14.06 14.12 13.98 14.06 86,000 1,206,640 14.031 13.81 13.81 13.87 13.73 13.81 87,547 13.783 0.14%
2023-04-27 0 14.04 13.90 14.04 13.90 14.04 80,500 1,124,100 13.964 13.79 13.65 13.79 13.65 13.79 81,948 13.717 0.29%
2023-04-26 0 14.00 13.92 14.00 13.92 14.02 95,500 1,335,590 13.985 13.75 13.67 13.75 13.67 13.77 97,218 13.738 0.00%
2023-04-25 0 14.00 13.98 14.00 13.80 14.00 68,000 945,880 13.910 13.75 13.73 13.75 13.56 13.75 69,223 13.664 0.00%
2023-04-24 0 14.00 13.96 14.00 13.96 14.20 86,000 1,211,050 14.082 13.75 13.71 13.75 13.71 13.95 87,547 13.833 -1.41%
2023-04-21 0 14.20 14.20 14.26 14.16 14.28 103,000 1,465,070 14.224 13.95 13.95 14.01 13.91 14.03 104,853 13.973 -0.14%
2023-04-20 0 14.22 14.20 14.24 14.16 14.24 103,500 1,470,260 14.205 13.97 13.95 13.99 13.91 13.99 105,362 13.954 0.28%
2023-04-19 0 14.18 14.18 14.22 14.14 14.24 102,000 1,447,920 14.195 13.93 13.93 13.97 13.89 13.99 103,835 13.944 -0.28%
2023-04-18 0 14.22 14.16 14.22 14.14 14.24 95,500 1,356,030 14.199 13.97 13.91 13.97 13.89 13.99 97,218 13.948 0.00%
2023-04-17 0 14.22 14.22 14.24 14.18 14.30 103,000 1,466,110 14.234 13.97 13.97 13.99 13.93 14.05 104,853 13.983 -0.56%
2023-04-14 0 14.30 14.30 14.32 14.22 14.34 115,500 1,650,240 14.288 14.05 14.05 14.07 13.97 14.09 117,578 14.035 0.14%
2023-04-13 0 14.28 14.22 14.28 14.18 14.30 116,500 1,659,000 14.240 14.03 13.97 14.03 13.93 14.05 118,596 13.989 0.42%
2023-04-12 0 14.22 14.22 14.24 14.16 14.24 111,000 1,578,700 14.223 13.97 13.97 13.99 13.91 13.99 112,997 13.971 0.14%
2023-04-11 0 14.20 14.20 14.22 14.12 14.22 136,000 1,927,420 14.172 13.95 13.95 13.97 13.87 13.97 138,446 13.922 0.28%
2023-04-06 0 14.16 14.12 14.16 14.06 14.16 124,000 1,749,500 14.109 13.91 13.87 13.91 13.81 13.91 126,231 13.860 0.14%
2023-04-04 0 14.14 14.00 14.14 13.98 14.14 110,000 1,543,380 14.031 13.89 13.75 13.89 13.73 13.89 111,979 13.783 0.86%
2023-04-03 0 14.02 14.02 14.06 13.98 14.10 111,000 1,558,380 14.040 13.77 13.77 13.81 13.73 13.85 112,997 13.791 0.14%
2023-03-31 0 14.00 13.98 14.02 13.98 14.08 86,000 1,205,920 14.022 13.75 13.73 13.77 13.73 13.83 87,547 13.775 -0.43%
2023-03-30 0 14.06 14.00 14.10 13.98 14.16 83,500 1,174,810 14.070 13.81 13.75 13.85 13.73 13.91 85,002 13.821 -0.71%
2023-03-29 0 14.16 14.08 14.16 14.06 14.18 108,000 1,525,150 14.122 13.91 13.83 13.91 13.81 13.93 109,943 13.872 0.14%
2023-03-28 0 14.14 14.14 14.22 14.10 14.22 164,500 2,326,910 14.145 13.89 13.89 13.97 13.85 13.97 167,459 13.895 0.14%
2023-03-27 0 14.12 14.12 14.22 14.04 14.20 3,052,000 41,050,600 13.450 13.87 13.87 13.97 13.79 13.95 3,106,900 13.213 0.14%
2023-03-24 0 14.10 14.02 14.10 14.02 14.12 123,000 1,731,690 14.079 13.85 13.77 13.85 13.77 13.87 125,213 13.830 0.14%
2023-03-23 0 14.08 14.04 14.08 14.04 14.12 2,323,500 31,191,620 13.424 13.83 13.79 13.83 13.79 13.87 2,365,296 13.187 -0.14%
2023-03-22 0 14.10 14.10 14.16 14.08 14.20 129,500 1,832,380 14.150 13.85 13.85 13.91 13.83 13.95 131,829 13.900 0.00%
2023-03-21 0 14.10 14.06 14.10 14.04 14.12 140,500 1,980,970 14.099 13.85 13.81 13.85 13.79 13.87 143,027 13.850 0.00%
2023-03-20 0 14.10 13.88 14.10 13.42 14.10 165,500 2,280,390 13.779 13.85 13.63 13.85 13.18 13.85 168,477 13.535 0.14%
2023-03-17 0 14.08 13.98 14.08 13.98 14.10 101,500 1,425,260 14.042 13.83 13.73 13.83 13.73 13.85 103,326 13.794 0.43%
2023-03-16 0 14.02 14.02 14.04 13.60 14.24 209,500 2,916,320 13.920 13.77 13.77 13.79 13.36 13.99 213,269 13.674 -1.54%
2023-03-15 0 14.24 14.14 14.24 14.14 14.36 192,000 2,737,570 14.258 13.99 13.89 13.99 13.89 14.11 195,454 14.006 0.00%
2023-03-14 0 14.24 14.14 14.24 14.08 14.24 1,605,500 22,617,340 14.087 13.99 13.89 13.99 13.83 13.99 1,634,380 13.838 0.85%
2023-03-13 0 14.12 14.10 14.14 14.04 14.14 153,500 2,163,370 14.094 13.87 13.85 13.89 13.79 13.89 156,261 13.845 0.28%
2023-03-10 0 14.08 14.02 14.08 14.02 14.14 88,000 1,238,440 14.073 13.83 13.77 13.83 13.77 13.89 89,583 13.825 0.86%
2023-03-09 0 13.96 13.92 13.96 13.64 14.04 177,500 2,467,250 13.900 13.71 13.67 13.71 13.40 13.79 180,693 13.654 -0.57%
2023-03-08 0 14.04 14.04 14.06 13.88 14.10 138,000 1,928,680 13.976 13.79 13.79 13.81 13.63 13.85 140,482 13.729 0.00%
2023-03-07 0 14.04 13.98 14.04 13.98 14.14 197,000 2,773,640 14.079 13.79 13.73 13.79 13.73 13.89 200,544 13.831 -0.57%
2023-03-06 0 14.12 14.08 14.12 14.06 14.16 220,500 3,111,150 14.110 13.87 13.83 13.87 13.81 13.91 224,466 13.860 0.00%
2023-03-03 0 14.12 14.04 14.12 13.98 14.12 272,500 3,827,460 14.046 13.87 13.79 13.87 13.73 13.87 277,402 13.798 1.73%
2023-03-02 0 13.88 13.88 14.04 13.88 14.24 268,000 3,781,330 14.109 13.63 13.63 13.79 13.63 13.99 272,821 13.860 -2.25%
2023-03-01 0 14.20 14.16 14.20 14.12 14.28 205,000 2,909,330 14.192 13.95 13.91 13.95 13.87 14.03 208,688 13.941 0.00%
2023-02-28 0 14.20 14.16 14.20 14.16 14.30 181,500 2,584,880 14.242 13.95 13.91 13.95 13.91 14.05 184,765 13.990 -0.14%
2023-02-27 0 14.22 14.16 14.18 14.08 14.24 234,500 3,324,440 14.177 13.97 13.91 13.93 13.83 13.99 238,718 13.926 0.28%
2023-02-24 0 14.18 14.10 14.18 14.10 14.24 165,500 2,346,990 14.181 13.93 13.85 13.93 13.85 13.99 168,477 13.931 0.14%
2023-02-23 0 14.16 14.16 14.22 14.16 14.26 188,500 2,677,440 14.204 13.91 13.91 13.97 13.91 14.01 191,891 13.953 0.00%
2023-02-22 0 14.16 14.08 14.16 14.06 14.20 163,000 2,302,980 14.129 13.91 13.83 13.91 13.81 13.95 165,932 13.879 0.00%
2023-02-21 0 14.16 14.16 14.18 14.10 14.34 181,000 2,569,270 14.195 13.91 13.91 13.93 13.85 14.09 184,256 13.944 -1.12%
2023-02-20 0 14.32 14.30 14.32 14.24 14.42 279,000 4,001,330 14.342 14.07 14.05 14.07 13.99 14.17 284,019 14.088 0.28%
2023-02-17 0 14.28 14.18 14.28 14.18 14.32 238,000 3,387,530 14.233 14.03 13.93 14.03 13.93 14.07 242,281 13.982 0.28%
2023-02-16 0 14.24 14.24 14.30 14.00 14.32 282,000 3,998,260 14.178 13.99 13.99 14.05 13.75 14.07 287,073 13.928 0.28%
2023-02-15 0 14.20 14.20 14.22 14.02 14.20 10,738,500 128,312,180 11.949 13.95 13.95 13.97 13.77 13.95 10,931,668 11.738 1.28%
2023-02-14 0 14.02 14.02 14.06 14.00 14.84 293,000 4,201,820 14.341 13.77 13.77 13.81 13.75 14.58 298,271 14.087 -6.03%
2023-02-13 0 14.92 14.86 14.92 14.82 16.04 198,500 3,053,550 15.383 14.66 14.60 14.66 14.56 15.76 202,071 15.111 -6.87%
2023-02-10 0 16.02 16.02 16.04 15.92 16.08 209,500 3,355,160 16.015 15.74 15.74 15.76 15.64 15.80 213,269 15.732 0.50%
2023-02-09 0 15.94 15.94 16.00 15.72 16.02 247,500 3,933,770 15.894 15.66 15.66 15.72 15.44 15.74 251,952 15.613 1.27%
2023-02-08 0 15.74 15.74 15.88 15.70 15.90 196,000 3,097,610 15.804 15.46 15.46 15.60 15.42 15.62 199,526 15.525 -0.38%
2023-02-07 0 15.80 15.74 15.80 15.70 16.06 437,500 6,946,270 15.877 15.52 15.46 15.52 15.42 15.78 445,370 15.597 -0.50%
2023-02-06 0 15.88 15.84 15.88 15.52 16.00 398,700 6,314,414 15.838 15.60 15.56 15.60 15.25 15.72 405,872 15.558 2.19%
2023-02-03 0 15.54 15.40 15.54 15.40 15.86 7,855,500 123,620,480 15.737 15.27 15.13 15.27 15.13 15.58 7,996,807 15.459 -1.27%
2023-02-02 0 15.74 15.74 15.82 15.74 16.12 174,000 2,770,610 15.923 15.46 15.46 15.54 15.46 15.84 177,130 15.642 -2.24%
2023-02-01 0 16.10 16.00 16.10 15.98 16.36 203,425 3,280,873 16.128 15.82 15.72 15.82 15.70 16.07 207,084 15.843 -1.23%
2023-01-31 0 16.30 16.22 16.30 16.20 16.80 119,500 1,975,680 16.533 16.01 15.93 16.01 15.91 16.50 121,650 16.241 -2.98%
2023-01-30 0 16.80 16.70 16.80 16.66 17.20 134,000 2,267,650 16.923 16.50 16.40 16.50 16.37 16.90 136,410 16.624 -1.75%
2023-01-27 0 17.10 17.00 17.12 17.00 17.20 168,000 2,877,280 17.127 16.80 16.70 16.82 16.70 16.90 171,022 16.824 -0.12%
2023-01-26 0 17.12 17.16 17.18 17.08 17.20 159,000 2,724,360 17.134 16.82 16.86 16.88 16.78 16.90 161,860 16.832 -0.35%
2023-01-20 0 17.18 17.00 17.18 16.84 17.18 149,500 2,534,690 16.954 16.88 16.70 16.88 16.54 16.88 152,189 16.655 1.54%
2023-01-19 0 16.92 16.90 16.94 16.80 17.00 187,000 3,161,910 16.909 16.62 16.60 16.64 16.50 16.70 190,364 16.610 0.12%
2023-01-18 0 16.90 16.88 16.90 16.72 16.90 245,000 4,119,650 16.815 16.60 16.58 16.60 16.42 16.60 249,407 16.518 0.60%
2023-01-17 0 16.80 16.78 16.80 16.70 16.96 258,000 4,346,130 16.846 16.50 16.48 16.50 16.40 16.66 262,641 16.548 0.00%
2023-01-16 0 16.80 16.80 16.84 16.38 16.82 255,000 4,256,980 16.694 16.50 16.50 16.54 16.09 16.52 259,587 16.399 1.94%
2023-01-13 0 16.48 16.40 16.48 16.18 16.50 327,500 5,344,470 16.319 16.19 16.11 16.19 15.89 16.21 333,391 16.031 1.48%
2023-01-12 0 16.24 16.18 16.24 16.18 16.32 240,000 3,902,010 16.258 15.95 15.89 15.95 15.89 16.03 244,317 15.971 0.00%
2023-01-11 0 16.24 16.18 16.24 16.00 16.24 235,000 3,795,160 16.150 15.95 15.89 15.95 15.72 15.95 239,227 15.864 1.12%
2023-01-10 0 16.06 16.02 16.06 15.78 16.06 266,500 4,231,100 15.877 15.78 15.74 15.78 15.50 15.78 271,294 15.596 1.39%
2023-01-09 0 15.84 15.82 15.86 15.82 15.92 276,500 4,387,720 15.869 15.56 15.54 15.58 15.54 15.64 281,474 15.588 -0.25%
2023-01-06 0 15.88 15.88 15.90 15.80 16.02 292,500 4,662,930 15.942 15.60 15.60 15.62 15.52 15.74 297,762 15.660 -0.87%
2023-01-05 0 16.02 15.96 16.02 15.96 16.04 255,000 4,079,980 16.000 15.74 15.68 15.74 15.68 15.76 259,587 15.717 0.00%
2023-01-04 0 16.02 15.96 16.02 15.94 16.08 260,500 4,168,530 16.002 15.74 15.68 15.74 15.66 15.80 265,186 15.719 0.00%
2023-01-03 0 16.02 15.98 16.02 15.96 16.14 226,000 3,622,620 16.029 15.74 15.70 15.74 15.68 15.85 230,065 15.746 -0.62%
2022-12-30 0 16.12 16.12 16.14 15.94 16.16 309,500 4,964,570 16.041 15.84 15.84 15.85 15.66 15.87 315,067 15.757 0.12%
2022-12-29 0 16.10 16.02 16.10 16.00 16.10 281,000 4,510,150 16.050 15.82 15.74 15.82 15.72 15.82 286,055 15.767 0.50%
2022-12-28 0 16.02 15.98 16.02 15.90 16.02 272,500 4,349,250 15.961 15.74 15.70 15.74 15.62 15.74 277,402 15.679 0.75%
2022-12-23 0 15.90 15.88 15.90 15.84 15.96 297,000 4,723,470 15.904 15.62 15.60 15.62 15.56 15.68 302,343 15.623 0.00%
2022-12-22 0 15.90 15.80 15.90 15.80 15.94 320,575 5,090,582 15.880 15.62 15.52 15.62 15.52 15.66 326,342 15.599 -0.25%
2022-12-21 0 15.94 15.90 15.94 15.88 16.00 297,500 4,740,010 15.933 15.66 15.62 15.66 15.60 15.72 302,852 15.651 0.25%
2022-12-20 0 15.90 15.82 15.90 15.74 16.04 297,000 4,723,790 15.905 15.62 15.54 15.62 15.46 15.76 302,343 15.624 -0.63%
2022-12-19 0 16.00 15.98 16.00 16.00 16.14 291,000 4,671,200 16.052 15.72 15.70 15.72 15.72 15.85 296,235 15.769 -0.37%
2022-12-16 0 16.06 16.06 16.08 15.90 16.08 320,500 5,127,210 15.998 15.78 15.78 15.80 15.62 15.80 326,265 15.715 0.75%
2022-12-15 0 15.94 15.90 15.94 15.84 15.98 329,000 5,233,750 15.908 15.66 15.62 15.66 15.56 15.70 334,918 15.627 0.13%
2022-12-14 0 15.92 15.88 15.92 15.84 15.98 367,500 5,844,290 15.903 15.64 15.60 15.64 15.56 15.70 374,111 15.622 0.13%
2022-12-13 0 15.90 15.88 15.90 15.72 15.96 393,000 6,222,310 15.833 15.62 15.60 15.62 15.44 15.68 400,069 15.553 1.15%
2022-12-12 0 15.72 15.68 15.72 15.68 15.90 408,000 6,441,050 15.787 15.44 15.40 15.44 15.40 15.62 415,339 15.508 -1.13%
2022-12-09 0 15.90 15.80 15.90 15.80 15.90 532,000 8,438,490 15.862 15.62 15.52 15.62 15.52 15.62 541,570 15.582 0.13%
2022-12-08 0 15.88 15.84 15.88 15.78 16.04 603,000 9,602,510 15.925 15.60 15.56 15.60 15.50 15.76 613,847 15.643 0.63%
2022-12-07 0 15.78 15.78 15.80 15.64 15.78 301,000 4,730,650 15.716 15.50 15.50 15.52 15.36 15.50 306,414 15.439 0.00%
2022-12-06 0 15.78 15.70 15.78 15.64 15.86 234,000 3,687,030 15.757 15.50 15.42 15.50 15.36 15.58 238,209 15.478 -0.75%
2022-12-05 0 15.90 15.86 15.90 15.76 15.94 216,500 3,435,650 15.869 15.62 15.58 15.62 15.48 15.66 220,394 15.589 0.00%
2022-12-02 0 15.90 15.86 15.90 15.80 15.98 289,000 4,588,370 15.877 15.62 15.58 15.62 15.52 15.70 294,199 15.596 0.51%
2022-12-01 0 15.82 15.76 15.82 15.60 15.90 391,000 6,178,150 15.801 15.54 15.48 15.54 15.32 15.62 398,033 15.522 1.02%
2022-11-30 0 15.66 15.66 15.68 15.40 15.66 367,500 5,718,650 15.561 15.38 15.38 15.40 15.13 15.38 374,111 15.286 1.42%
2022-11-29 0 15.44 15.38 15.44 15.38 15.74 270,000 4,211,930 15.600 15.17 15.11 15.17 15.11 15.46 274,857 15.324 -1.53%
2022-11-28 0 15.68 15.68 15.70 15.54 15.74 224,000 3,505,420 15.649 15.40 15.40 15.42 15.27 15.46 228,029 15.373 0.26%
2022-11-25 0 15.64 15.62 15.64 15.48 15.68 232,500 3,628,010 15.604 15.36 15.34 15.36 15.21 15.40 236,682 15.329 0.13%
2022-11-24 0 15.62 15.62 15.70 15.46 15.74 303,000 4,738,740 15.639 15.34 15.34 15.42 15.19 15.46 308,450 15.363 0.51%
2022-11-23 0 15.54 15.52 15.56 15.32 15.62 592,000 9,179,280 15.506 15.27 15.25 15.29 15.05 15.34 602,649 15.232 0.78%
2022-11-22 0 15.42 15.40 15.46 15.20 15.62 413,500 6,378,310 15.425 15.15 15.13 15.19 14.93 15.34 420,938 15.153 0.78%
2022-11-21 0 15.30 15.28 15.30 15.08 15.38 319,000 4,853,800 15.216 15.03 15.01 15.03 14.81 15.11 324,738 14.947 0.92%
2022-11-18 0 15.16 15.14 15.16 15.00 15.32 309,500 4,706,660 15.207 14.89 14.87 14.89 14.73 15.05 315,067 14.939 1.07%
2022-11-17 0 15.00 15.00 15.02 14.64 15.08 523,000 7,826,190 14.964 14.73 14.73 14.75 14.38 14.81 532,408 14.700 0.54%
2022-11-16 0 14.92 14.92 15.00 14.78 15.10 307,000 4,601,790 14.990 14.66 14.66 14.73 14.52 14.83 312,522 14.725 0.54%
2022-11-15 0 14.84 14.82 14.84 14.70 15.12 320,000 4,775,480 14.923 14.58 14.56 14.58 14.44 14.85 325,756 14.660 0.95%
2022-11-14 0 14.70 14.70 14.72 14.50 14.94 385,500 5,673,920 14.718 14.44 14.44 14.46 14.24 14.68 392,435 14.458 0.00%
2022-11-11 0 14.70 14.68 14.74 13.74 14.70 1,212,500 17,133,170 14.130 14.44 14.42 14.48 13.50 14.44 1,234,311 13.881 3.52%
2022-11-10 0 14.20 14.18 14.22 13.72 14.50 720,000 10,085,905 14.008 13.95 13.93 13.97 13.48 14.24 732,952 13.761 -1.11%
2022-11-09 0 14.36 14.32 14.36 14.14 14.54 263,000 3,777,580 14.363 14.11 14.07 14.11 13.89 14.28 267,731 14.110 -0.28%
2022-11-08 0 14.40 14.32 14.40 14.34 14.70 422,000 6,139,965 14.550 14.15 14.07 14.15 14.09 14.44 429,591 14.293 -2.17%
2022-11-07 0 14.72 14.72 14.74 14.56 14.74 199,500 2,927,335 14.673 14.46 14.46 14.48 14.30 14.48 203,089 14.414 0.14%
2022-11-04 0 14.70 14.62 14.70 14.34 14.80 414,000 6,038,910 14.587 14.44 14.36 14.44 14.09 14.54 421,447 14.329 0.68%
2022-11-03 0 14.60 14.54 14.60 14.34 14.64 237,000 3,433,100 14.486 14.34 14.28 14.34 14.09 14.38 241,263 14.230 0.00%
2022-11-02 0 14.60 14.52 14.60 14.26 14.66 193,500 2,804,090 14.491 14.34 14.26 14.34 14.01 14.40 196,981 14.235 0.97%
2022-11-01 0 14.46 14.40 14.46 14.24 14.48 263,500 3,785,660 14.367 14.20 14.15 14.20 13.99 14.22 268,240 14.113 0.42%
2022-10-31 0 14.40 14.24 14.40 14.12 14.64 435,000 6,284,950 14.448 14.15 13.99 14.15 13.87 14.38 442,825 14.193 -0.83%
2022-10-28 0 14.52 14.46 14.52 14.40 14.60 225,000 3,260,360 14.491 14.26 14.20 14.26 14.15 14.34 229,047 14.234 0.14%
2022-10-27 0 14.50 14.42 14.50 14.20 14.78 1,551,000 21,936,755 14.144 14.24 14.17 14.24 13.95 14.52 1,578,900 13.894 2.98%
2022-10-26 0 14.08 14.00 14.08 14.00 14.20 157,696 2,220,456 14.081 13.83 13.75 13.83 13.75 13.95 160,533 13.832 1.00%
2022-10-25 0 13.94 13.94 14.06 13.90 14.30 228,000 3,206,460 14.063 13.69 13.69 13.81 13.65 14.05 232,101 13.815 -0.85%
2022-10-24 0 14.06 14.06 14.10 13.92 14.44 220,500 3,114,670 14.126 13.81 13.81 13.85 13.67 14.18 224,466 13.876 -2.36%
2022-10-21 0 14.40 14.40 14.44 14.36 14.48 182,500 2,630,750 14.415 14.15 14.15 14.18 14.11 14.22 185,783 14.160 0.00%
2022-10-20 0 14.40 14.26 14.40 14.26 14.62 987,000 14,346,320 14.535 14.15 14.01 14.15 14.01 14.36 1,004,755 14.278 -1.10%
2022-10-19 0 14.56 14.56 14.78 14.44 14.76 1,989,000 28,855,780 14.508 14.30 14.30 14.52 14.18 14.50 2,024,779 14.251 0.41%
2022-10-18 0 14.50 14.48 14.50 14.34 14.62 1,565,000 22,360,983 14.288 14.24 14.22 14.24 14.09 14.36 1,593,152 14.036 1.97%
2022-10-17 0 14.22 14.22 14.24 14.10 14.30 132,500 1,883,926 14.218 13.97 13.97 13.99 13.85 14.05 134,883 13.967 0.00%
2022-10-14 0 14.22 14.22 14.30 13.86 14.54 716,000 10,221,440 14.276 13.97 13.97 14.05 13.62 14.28 728,880 14.023 0.14%
2022-10-13 0 14.20 14.20 14.24 14.12 14.44 187,000 2,677,410 14.318 13.95 13.95 13.99 13.87 14.18 190,364 14.065 -1.11%
2022-10-12 0 14.36 14.36 14.44 14.36 14.56 118,000 1,706,690 14.464 14.11 14.11 14.18 14.11 14.30 120,123 14.208 0.42%
2022-10-11 0 14.30 14.20 14.30 14.16 14.58 189,000 2,724,310 14.414 14.05 13.95 14.05 13.91 14.32 192,400 14.160 -1.24%
2022-10-10 0 14.48 14.48 14.62 14.44 14.92 240,500 3,542,850 14.731 14.22 14.22 14.36 14.18 14.66 244,826 14.471 -2.43%
2022-10-07 0 14.84 14.84 14.88 14.78 14.88 101,500 1,505,440 14.832 14.58 14.58 14.62 14.52 14.62 103,326 14.570 0.00%
2022-10-06 0 14.84 14.84 14.86 14.80 14.98 153,000 2,278,680 14.893 14.58 14.58 14.60 14.54 14.72 155,752 14.630 -0.40%
2022-10-05 0 14.90 14.84 14.90 14.78 14.96 211,000 3,144,320 14.902 14.64 14.58 14.64 14.52 14.70 214,796 14.639 0.00%
2022-10-03 0 14.90 14.90 14.92 14.80 14.94 97,500 1,451,800 14.890 14.64 14.64 14.66 14.54 14.68 99,254 14.627 -0.27%
2022-09-30 0 14.94 14.90 14.94 12.70 14.98 207,000 3,081,870 14.888 14.68 14.64 14.68 12.48 14.72 210,724 14.625 0.00%
2022-09-29 0 14.94 14.86 14.96 14.82 15.04 238,500 3,556,670 14.913 14.68 14.60 14.70 14.56 14.77 242,790 14.649 0.27%
2022-09-28 0 14.90 14.78 14.90 14.78 14.98 186,500 2,781,900 14.916 14.64 14.52 14.64 14.52 14.72 189,855 14.653 -0.53%
2022-09-27 0 14.98 14.92 14.98 14.92 15.04 132,500 1,985,070 14.982 14.72 14.66 14.72 14.66 14.77 134,883 14.717 1.22%
2022-09-26 0 14.80 14.78 14.80 14.60 15.20 291,000 4,296,575 14.765 14.54 14.52 14.54 14.34 14.93 296,235 14.504 -1.07%
2022-09-23 0 14.96 14.94 14.96 14.86 15.12 210,000 3,144,550 14.974 14.70 14.68 14.70 14.60 14.85 213,778 14.709 -0.27%
2022-09-22 0 15.00 14.96 15.00 14.94 15.20 149,500 2,250,470 15.053 14.73 14.70 14.73 14.68 14.93 152,189 14.787 0.00%
2022-09-21 0 15.00 14.98 15.00 14.90 15.20 625,500 9,406,955 15.039 14.73 14.72 14.73 14.64 14.93 636,752 14.773 -0.40%
2022-09-20 0 15.06 15.06 15.12 15.06 15.24 332,500 5,038,320 15.153 14.79 14.79 14.85 14.79 14.97 338,481 14.885 -1.05%
2022-09-19 0 15.22 15.14 15.22 15.14 15.40 556,000 8,524,850 15.333 14.95 14.87 14.95 14.87 15.13 566,002 15.062 -1.04%
2022-09-16 0 15.38 15.38 15.40 15.04 15.56 486,000 7,507,800 15.448 15.11 15.11 15.13 14.77 15.29 494,742 15.175 0.00%
2022-09-15 0 15.38 15.32 15.40 15.22 15.42 396,500 6,073,985 15.319 15.11 15.05 15.13 14.95 15.15 403,632 15.048 0.26%
2022-09-14 0 15.34 15.24 15.34 14.90 15.38 392,500 6,000,440 15.288 15.07 14.97 15.07 14.64 15.11 399,560 15.018 -0.39%
2022-09-13 0 15.40 15.40 15.44 15.20 15.50 502,000 7,708,840 15.356 15.13 15.13 15.17 14.93 15.23 511,030 15.085 -0.65%
2022-09-09 0 15.50 15.38 15.50 15.32 15.50 405,500 6,234,180 15.374 15.23 15.11 15.23 15.05 15.23 412,794 15.102 0.65%
2022-09-08 0 15.40 15.40 15.44 15.30 15.72 445,500 6,872,480 15.426 15.13 15.13 15.17 15.03 15.44 453,514 15.154 -0.65%
2022-09-07 0 15.50 15.44 15.50 15.24 15.60 425,500 6,552,590 15.400 15.23 15.17 15.23 14.97 15.32 433,154 15.128 -1.27%
2022-09-06 0 15.70 15.70 15.72 15.36 15.72 479,500 7,457,530 15.553 15.42 15.42 15.44 15.09 15.44 488,125 15.278 0.13%
2022-09-05 0 15.68 15.56 15.68 15.54 16.00 386,000 6,071,550 15.729 15.40 15.29 15.40 15.27 15.72 392,944 15.451 -1.13%
2022-09-02 0 15.86 15.82 15.86 15.68 15.86 637,500 10,052,830 15.769 15.58 15.54 15.58 15.40 15.58 648,968 15.490 0.38%
2022-09-01 0 15.80 15.74 15.80 15.72 16.08 564,000 8,929,120 15.832 15.52 15.46 15.52 15.44 15.80 574,145 15.552 0.00%
2022-08-31 0 15.80 15.72 15.80 15.62 15.92 822,000 12,943,680 15.747 15.52 15.44 15.52 15.34 15.64 836,786 15.468 -0.50%
2022-08-30 0 15.88 15.88 15.90 15.64 15.92 811,500 12,808,560 15.784 15.60 15.60 15.62 15.36 15.64 826,098 15.505 -0.25%
2022-08-29 0 15.92 15.86 15.92 15.68 15.92 780,500 12,337,750 15.808 15.64 15.58 15.64 15.40 15.64 794,540 15.528 0.13%
2022-08-26 0 15.90 15.84 15.90 15.62 15.90 858,000 13,528,460 15.767 15.62 15.56 15.62 15.34 15.62 873,434 15.489 0.51%
2022-08-25 0 15.82 15.82 15.90 15.64 15.90 460,500 7,266,370 15.779 15.54 15.54 15.62 15.36 15.62 468,784 15.500 0.64%
2022-08-24 0 15.72 15.58 15.72 15.44 15.72 771,000 11,988,260 15.549 15.44 15.30 15.44 15.17 15.44 784,869 15.274 0.13%
2022-08-23 0 15.70 15.70 15.74 15.52 15.78 733,000 11,442,990 15.611 15.42 15.42 15.46 15.25 15.50 746,185 15.335 0.18%
2022-08-22 0 15.76 15.54 15.76 15.48 16.80 1,100,000 17,502,520 15.911 15.40 15.18 15.40 15.12 16.41 1,126,075 15.543 -8.90%
2022-08-19 0 17.30 17.20 17.30 17.06 17.40 836,500 14,395,490 17.209 16.90 16.80 16.90 16.66 17.00 856,329 16.811 -0.92%
2022-08-18 0 17.46 17.40 17.50 17.30 17.88 677,500 11,897,050 17.560 17.06 17.00 17.09 16.90 17.47 693,560 17.154 -3.54%
2022-08-17 0 18.10 17.96 18.10 17.60 18.88 7,556,000 130,863,840 17.319 17.68 17.54 17.68 17.19 18.44 7,735,111 16.918 -4.64%
2022-08-16 0 18.98 18.86 18.98 18.78 19.04 1,825,000 34,534,660 18.923 18.54 18.42 18.54 18.35 18.60 1,868,261 18.485 0.42%
2022-08-15 0 18.90 18.90 19.08 17.50 19.10 2,438,500 45,748,440 18.761 18.46 18.46 18.64 17.09 18.66 2,496,303 18.326 0.85%
2022-08-12 0 18.74 18.74 18.88 18.66 18.90 1,915,000 36,003,130 18.801 18.31 18.31 18.44 18.23 18.46 1,960,394 18.365 -0.21%
2022-08-11 0 18.78 18.76 18.78 18.54 18.80 1,661,000 31,014,610 18.672 18.35 18.33 18.35 18.11 18.36 1,700,373 18.240 0.97%
2022-08-10 0 18.60 18.48 18.60 18.16 18.78 1,547,000 28,609,250 18.493 18.17 18.05 18.17 17.74 18.35 1,583,671 18.065 0.76%
2022-08-09 0 18.46 18.42 18.48 18.10 18.52 1,492,500 27,500,960 18.426 18.03 17.99 18.05 17.68 18.09 1,527,879 17.999 0.54%
2022-08-08 0 18.36 18.36 18.40 18.06 18.50 1,534,000 28,123,910 18.334 17.93 17.93 17.97 17.64 18.07 1,570,363 17.909 0.88%
2022-08-05 0 18.20 18.10 18.20 17.90 18.30 6,317,000 104,691,260 16.573 17.78 17.68 17.78 17.49 17.88 6,466,741 16.189 1.11%
2022-08-04 0 18.00 18.00 18.02 17.26 18.04 1,657,500 29,398,720 17.737 17.58 17.58 17.60 16.86 17.62 1,696,790 17.326 4.05%
2022-08-03 0 17.30 17.30 17.40 16.86 17.40 1,095,500 18,802,170 17.163 16.90 16.90 17.00 16.47 17.00 1,121,468 16.766 1.17%
2022-08-02 0 17.10 17.10 17.12 16.94 17.24 724,500 12,405,025 17.122 16.70 16.70 16.72 16.55 16.84 741,674 16.726 -2.29%
2022-08-01 0 17.50 17.50 17.56 17.00 17.70 1,610,000 28,091,840 17.448 17.09 17.09 17.15 16.61 17.29 1,648,164 17.044 -2.34%
2022-07-29 0 17.92 17.86 17.98 17.60 18.00 965,500 17,281,330 17.899 17.51 17.45 17.56 17.19 17.58 988,387 17.484 0.67%
2022-07-28 0 17.80 17.80 17.84 17.48 17.80 945,500 16,642,860 17.602 17.39 17.39 17.43 17.08 17.39 967,913 17.195 1.37%
2022-07-27 0 17.56 17.40 17.60 17.28 17.78 908,500 15,933,930 17.539 17.15 17.00 17.19 16.88 17.37 930,036 17.133 0.11%
2022-07-26 0 17.54 17.40 17.54 17.26 17.60 1,135,000 19,847,830 17.487 17.13 17.00 17.13 16.86 17.19 1,161,905 17.082 0.80%
2022-07-25 0 17.40 17.34 17.40 16.80 17.44 1,094,500 18,822,080 17.197 17.00 16.94 17.00 16.41 17.04 1,120,445 16.799 0.93%
2022-07-22 0 17.24 17.14 17.26 16.84 17.36 1,128,000 19,208,290 17.029 16.84 16.74 16.86 16.45 16.96 1,154,739 16.634 1.29%
2022-07-21 0 17.02 17.02 17.04 16.50 17.12 785,000 13,272,060 16.907 16.63 16.63 16.65 16.12 16.72 803,608 16.516 0.35%
2022-07-20 0 16.96 16.90 16.96 14.00 19.12 3,259,000 55,011,760 16.880 16.57 16.51 16.57 13.68 18.68 3,336,253 16.489 -11.02%
2022-07-19 0 19.06 18.90 19.06 18.66 19.08 1,798,000 34,141,230 18.988 18.62 18.46 18.62 18.23 18.64 1,840,621 18.549 1.28%
2022-07-18 0 18.82 18.64 18.82 18.50 18.98 1,768,000 33,291,320 18.830 18.38 18.21 18.38 18.07 18.54 1,809,909 18.394 0.21%
2022-07-15 0 18.78 18.70 18.78 16.60 18.78 5,276,500 93,932,470 17.802 18.35 18.27 18.35 16.22 18.35 5,401,577 17.390 10.60%
2022-07-14 0 16.98 16.78 17.00 16.50 17.92 1,236,000 21,517,950 17.409 16.59 16.39 16.61 16.12 17.51 1,265,299 17.006 -5.03%
2022-07-13 0 17.88 17.72 17.88 17.12 17.88 1,731,500 30,352,330 17.530 17.47 17.31 17.47 16.72 17.47 1,772,544 17.124 3.95%
2022-07-12 0 17.20 17.16 17.20 17.02 18.26 852,500 14,814,470 17.378 16.80 16.76 16.80 16.63 17.84 872,708 16.975 -2.93%
2022-07-11 0 17.72 17.70 17.74 17.30 18.22 923,000 16,501,520 17.878 17.31 17.29 17.33 16.90 17.80 944,879 17.464 -2.53%
2022-07-08 0 18.18 18.00 18.18 17.56 18.20 1,512,500 27,247,290 18.015 17.76 17.58 17.76 17.15 17.78 1,548,353 17.598 0.55%
2022-07-07 0 18.08 18.08 18.10 15.74 19.18 3,883,500 69,527,710 17.903 17.66 17.66 17.68 15.38 18.74 3,975,556 17.489 -3.83%
2022-07-06 0 18.80 18.58 18.80 18.36 19.00 2,721,500 51,047,410 18.757 18.36 18.15 18.36 17.93 18.56 2,786,012 18.323 2.17%
2022-07-05 0 18.40 18.36 18.40 18.04 18.62 2,445,000 45,035,870 18.420 17.97 17.93 17.97 17.62 18.19 2,502,957 17.993 2.22%
2022-07-04 0 18.00 17.96 18.00 17.76 18.08 1,103,500 19,836,330 17.976 17.58 17.54 17.58 17.35 17.66 1,129,658 17.560 0.00%
2022-06-30 0 18.00 18.00 18.02 17.66 18.10 1,148,500 20,655,820 17.985 17.58 17.58 17.60 17.25 17.68 1,175,725 17.569 1.81%
2022-06-29 0 17.68 17.68 17.70 16.58 18.26 2,466,000 44,078,560 17.875 17.27 17.27 17.29 16.20 17.84 2,524,455 17.461 -0.45%
2022-06-28 0 17.76 17.74 17.88 17.12 18.00 3,299,400 58,512,287 17.734 17.35 17.33 17.47 16.72 17.58 3,377,611 17.324 3.98%
2022-06-27 0 17.08 17.06 17.08 16.22 17.28 3,684,240 62,062,165 16.845 16.68 16.66 16.68 15.84 16.88 3,771,573 16.455 3.14%
2022-06-24 0 16.56 16.52 16.56 15.58 16.66 5,035,200 81,548,206 16.196 16.18 16.14 16.18 15.22 16.27 5,154,557 15.821 5.61%
2022-06-23 0 15.68 15.54 15.68 14.86 15.72 3,485,000 53,278,240 15.288 15.32 15.18 15.32 14.52 15.36 3,567,610 14.934 5.80%
2022-06-22 0 14.82 14.74 14.82 14.66 15.28 2,328,000 35,187,340 15.115 14.48 14.40 14.48 14.32 14.93 2,383,184 14.765 -1.98%
2022-06-21 0 15.12 15.12 15.14 14.72 15.14 1,583,000 23,760,040 15.010 14.77 14.77 14.79 14.38 14.79 1,620,524 14.662 1.89%
2022-06-20 0 14.84 14.84 14.88 14.14 15.56 1,666,500 24,670,030 14.804 14.50 14.50 14.54 13.81 15.20 1,706,003 14.461 -3.26%
2022-06-17 0 15.34 15.24 15.34 14.30 15.34 3,419,500 50,174,360 14.673 14.98 14.89 14.98 13.97 14.98 3,500,557 14.333 5.36%
2022-06-16 0 14.56 14.54 14.56 14.00 14.68 2,593,500 37,550,950 14.479 14.22 14.20 14.22 13.68 14.34 2,654,978 14.144 1.68%
2022-06-15 0 14.32 14.30 14.32 13.72 14.38 1,477,500 20,845,160 14.108 13.99 13.97 13.99 13.40 14.05 1,512,523 13.782 3.32%
2022-06-14 0 13.86 13.80 13.86 13.48 14.08 1,779,500 24,533,300 13.787 13.54 13.48 13.54 13.17 13.75 1,821,682 13.467 0.43%
2022-06-13 0 13.80 13.78 13.80 13.32 13.96 4,090,000 56,501,740 13.815 13.48 13.46 13.48 13.01 13.64 4,186,951 13.495 2.83%
2022-06-10 0 13.42 13.42 13.46 12.72 13.52 3,999,000 53,055,970 13.267 13.11 13.11 13.15 12.43 13.21 4,093,794 12.960 3.07%
2022-06-09 0 13.02 13.00 13.02 12.02 13.08 2,946,500 37,534,710 12.739 12.72 12.70 12.72 11.74 12.78 3,016,345 12.444 1.88%
2022-06-08 0 12.78 12.78 12.80 12.12 12.80 3,251,500 40,730,150 12.527 12.48 12.48 12.50 11.84 12.50 3,328,575 12.237 5.45%
2022-06-07 0 12.12 12.10 12.12 11.82 12.22 2,228,500 26,778,810 12.017 11.84 11.82 11.84 11.55 11.94 2,281,325 11.738 1.17%
2022-06-06 0 11.98 11.94 11.98 11.58 12.18 1,633,000 19,360,150 11.856 11.70 11.66 11.70 11.31 11.90 1,671,709 11.581 1.01%
2022-06-02 0 11.86 11.66 11.86 11.58 12.48 1,309,500 15,490,490 11.829 11.59 11.39 11.59 11.31 12.19 1,340,541 11.555 -1.17%
2022-06-01 0 12.00 11.96 12.00 11.72 12.42 942,500 11,239,750 11.926 11.72 11.68 11.72 11.45 12.13 964,841 11.649 -1.32%
2022-05-31 0 12.16 11.96 12.16 11.32 13.00 3,029,000 36,180,060 11.945 11.88 11.68 11.88 11.06 12.70 3,100,801 11.668 -1.62%
2022-05-30 0 12.36 12.30 12.36 10.32 12.36 4,640,500 53,580,010 11.546 12.07 12.02 12.07 10.08 12.07 4,750,501 11.279 16.60%
2022-05-27 0 10.60 10.60 10.66 9.350 10.68 3,544,200 35,653,403 10.060 10.35 10.35 10.41 9.133 10.43 3,628,213 9.8267 11.58%
2022-05-26 0 9.500 9.410 9.500 8.880 9.500 1,888,000 17,401,840 9.2171 9.280 9.192 9.280 8.674 9.280 1,932,754 9.0036 4.40%
2022-05-25 0 9.100 9.070 9.100 8.890 9.160 1,121,000 10,111,015 9.0196 8.889 8.860 8.889 8.684 8.948 1,147,573 8.8108 0.78%
2022-05-24 0 9.030 8.940 9.040 8.950 9.270 1,838,000 16,722,015 9.0979 8.821 8.733 8.831 8.743 9.055 1,881,569 8.8873 -2.80%
2022-05-23 0 9.290 9.290 9.330 8.900 9.600 1,784,500 16,595,170 9.2996 9.075 9.075 9.114 8.694 9.378 1,826,801 9.0843 0.54%
2022-05-20 0 9.240 9.240 9.260 8.360 9.420 6,474,000 58,318,830 9.0082 9.026 9.026 9.046 8.166 9.202 6,627,463 8.7996 5.00%
2022-05-19 0 8.800 8.580 8.800 7.970 8.800 5,525,000 46,626,725 8.4392 8.596 8.381 8.596 7.785 8.596 5,655,967 8.2438 3.53%
2022-05-18 0 8.500 8.500 8.600 6.600 8.500 31,186,000 237,815,235 7.6257 8.303 8.303 8.401 6.447 8.303 31,925,247 7.4491

Webb-site Database - Powered By Linux Group

Back to top