Mega Genomics Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 06667  2022-06-22    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-06-30 0 7.110 6.900 7.110 7.110 7.110 5,400 38,394 7.1100 7.110 6.900 7.110 7.110 7.110 5,400 7.1100 0.00%
2026-06-29 0 7.110 - 7.110 7.110 7.110 1,000 7,110 7.1100 7.110 - 7.110 7.110 7.110 1,000 7.1100 0.00%
2026-06-26 0 7.110 5.500 7.110 7.110 7.110 1,000 7,110 7.1100 7.110 5.500 7.110 7.110 7.110 1,000 7.1100 1.57%
2026-06-25 0 7.000 - 7.000 - - 0 0 - 7.000 - 7.000 - - 0 - 0.00%
2026-06-24 0 7.000 - 7.220 - - 0 0 - 7.000 - 7.220 - - 0 - 0.00%
2026-06-23 0 7.000 7.000 7.300 7.000 7.000 2,000 14,000 7.0000 7.000 7.000 7.300 7.000 7.000 2,000 7.0000 -0.28%
2026-06-22 0 7.020 7.020 7.300 7.020 7.020 200 1,404 7.0200 7.020 7.020 7.300 7.020 7.020 200 7.0200 0.29%
2026-06-18 0 7.000 - 7.300 - - 0 0 - 7.000 - 7.300 - - 0 - 0.00%
2026-06-17 0 7.000 5.800 7.300 5.000 7.010 24,200 146,714 6.0626 7.000 5.800 7.300 5.000 7.010 24,200 6.0626 0.00%
2026-06-16 0 7.000 - 7.000 - - 0 0 - 7.000 - 7.000 - - 0 - -0.28%
2026-06-15 0 7.020 - 7.300 - - 0 0 - 7.020 - 7.300 - - 0 - 0.00%
2026-06-12 0 7.020 - 7.020 - - 0 0 - 7.020 - 7.020 - - 0 - 0.00%
2026-06-11 0 7.020 7.020 7.200 6.990 6.990 5,000 34,950 6.9900 7.020 7.020 7.200 6.990 6.990 5,000 6.9900 0.29%
2026-06-10 0 7.000 7.000 7.300 6.750 6.800 17,800 120,598 6.7752 7.000 7.000 7.300 6.750 6.800 17,800 6.7752 1.16%
2026-06-09 0 6.920 6.800 7.300 6.900 6.920 15,200 105,104 6.9147 6.920 6.800 7.300 6.900 6.920 15,200 6.9147 0.14%
2026-06-08 0 6.910 6.900 6.910 6.940 6.940 200 1,388 6.9400 6.910 6.900 6.910 6.940 6.940 200 6.9400 -0.86%
2026-06-05 0 6.970 - 6.970 7.000 7.000 6,000 42,000 7.0000 6.970 - 6.970 7.000 7.000 6,000 7.0000 -0.71%
2026-06-04 0 7.020 6.950 - 7.000 7.020 17,400 121,860 7.0034 7.020 6.950 - 7.000 7.020 17,400 7.0034 -0.43%
2026-06-03 0 7.050 - 7.100 7.050 7.050 800 5,640 7.0500 7.050 - 7.100 7.050 7.050 800 7.0500 0.00%
2026-06-02 0 7.050 7.020 7.060 7.050 7.070 1,800 12,710 7.0611 7.050 7.020 7.060 7.050 7.070 1,800 7.0611 -0.14%
2026-06-01 0 7.060 - 7.480 - - 0 0 - 7.060 - 7.480 - - 0 - 0.00%
2026-05-29 0 7.060 7.050 7.500 7.060 7.060 400 2,824 7.0600 7.060 7.050 7.500 7.060 7.060 400 7.0600 0.14%
2026-05-28 0 7.050 7.050 7.500 7.010 7.060 2,600 18,292 7.0354 7.050 7.050 7.500 7.010 7.060 2,600 7.0354 0.57%
2026-05-27 0 7.010 - 7.500 - - 0 0 - 7.010 - 7.500 - - 0 - 0.00%
2026-05-26 0 7.010 7.010 - 6.930 7.010 3,200 22,192 6.9350 7.010 7.010 - 6.930 7.010 3,200 6.9350 1.15%
2026-05-22 0 7.100 7.100 - - - 0 0 - 6.930 6.930 - - - 0 - 0.00%
2026-05-21 0 7.100 7.000 - - - 0 0 - 6.930 6.832 - - - 0 - 0.00%
2026-05-20 0 7.100 7.000 - 7.100 7.100 1,000 7,100 7.1000 6.930 6.832 - 6.930 6.930 1,025 6.9300 0.00%
2026-05-19 0 7.100 6.960 7.220 7.100 7.100 2,000 14,200 7.1000 6.930 6.793 7.047 6.930 6.930 2,049 6.9300 0.71%
2026-05-18 0 7.050 6.960 7.300 6.950 7.050 17,400 122,630 7.0477 6.881 6.793 7.125 6.784 6.881 17,827 6.8790 1.44%
2026-05-15 0 6.950 6.950 - - - 0 0 - 6.784 6.784 - - - 0 - 0.43%
2026-05-14 0 6.920 6.920 - 6.920 6.920 200 1,384 6.9200 6.754 6.754 - 6.754 6.754 205 6.7543 0.14%
2026-05-13 0 6.910 6.910 - - - 0 0 - 6.745 6.745 - - - 0 - 0.14%
2026-05-12 0 6.900 6.900 - - - 0 0 - 6.735 6.735 - - - 0 - 0.73%
2026-05-11 0 6.850 6.850 - - - 0 0 - 6.686 6.686 - - - 0 - 0.74%
2026-05-08 0 6.800 6.700 - - - 0 0 - 6.637 6.540 - - - 0 - 0.00%
2026-05-07 0 6.800 6.800 - 6.780 6.810 2,200 14,940 6.7909 6.637 6.637 - 6.618 6.647 2,254 6.6283 -0.15%
2026-05-06 0 6.810 6.800 7.160 6.800 6.950 8,400 57,442 6.8383 6.647 6.637 6.989 6.637 6.784 8,606 6.6746 -4.76%
2026-05-05 0 7.150 6.910 7.150 - - 0 0 - 6.979 6.745 6.979 - - 0 - -0.14%
2026-05-04 0 7.160 6.910 7.160 - - 0 0 - 6.989 6.745 6.989 - - 0 - -0.83%
2026-04-30 0 7.220 6.910 7.220 - - 0 0 - 7.047 6.745 7.047 - - 0 - -0.14%
2026-04-29 0 7.230 6.910 7.230 7.230 7.230 2,600 18,798 7.2300 7.057 6.745 7.057 7.057 7.057 2,664 7.0569 2.99%
2026-04-28 0 7.020 7.020 7.280 7.020 7.020 200 1,404 7.0200 6.852 6.852 7.106 6.852 6.852 205 6.8519 0.00%
2026-04-27 0 7.020 7.020 7.270 7.010 7.010 1,000 7,010 7.0100 6.852 6.852 7.096 6.842 6.842 1,025 6.8422 0.14%
2026-04-24 0 7.010 6.910 7.010 - - 0 0 - 6.842 6.745 6.842 - - 0 - 0.00%
2026-04-23 0 7.010 6.910 7.270 - - 0 0 - 6.842 6.745 7.096 - - 0 - 0.00%
2026-04-22 0 7.010 7.010 7.280 7.010 7.170 11,200 80,112 7.1529 6.842 6.842 7.106 6.842 6.998 11,475 6.9816 -3.71%
2026-04-21 0 7.280 6.910 7.280 - - 0 0 - 7.106 6.745 7.106 - - 0 - 0.00%
2026-04-20 0 7.280 6.910 7.400 - - 0 0 - 7.106 6.745 7.223 - - 0 - 0.00%
2026-04-17 0 7.280 - 7.280 7.280 7.520 2,800 20,480 7.3143 7.106 - 7.106 7.106 7.340 2,869 7.1392 -0.41%
2026-04-16 0 7.310 7.310 7.500 7.310 7.310 10,400 76,024 7.3100 7.135 7.135 7.320 7.135 7.135 10,655 7.1350 0.00%
2026-04-15 0 7.310 - 7.700 7.010 7.310 1,800 12,890 7.1611 7.135 - 7.516 6.842 7.135 1,844 6.9896 0.41%
2026-04-14 0 7.280 6.310 7.300 7.280 7.280 1,600 11,648 7.2800 7.106 6.159 7.125 7.106 7.106 1,639 7.1057 -0.55%
2026-04-13 0 7.320 - 7.320 - - 0 0 - 7.145 - 7.145 - - 0 - -0.27%
2026-04-10 0 7.340 6.850 7.340 - - 0 0 - 7.164 6.686 7.164 - - 0 - 0.00%
2026-04-09 0 7.340 - 7.340 - - 0 0 - 7.164 - 7.164 - - 0 - 0.00%
2026-04-08 0 7.340 - 7.340 - - 0 0 - 7.164 - 7.164 - - 0 - -0.54%
2026-04-02 0 7.380 - 7.380 - - 0 0 - 7.203 - 7.203 - - 0 - -0.14%
2026-04-01 0 7.390 6.950 7.390 7.240 7.390 2,600 18,956 7.2908 7.213 6.784 7.213 7.067 7.213 2,664 7.1162 2.07%
2026-03-31 0 7.240 6.900 7.240 - - 400 2,898 7.2450 7.067 6.735 7.067 - - 410 7.0715 -0.14%
2026-03-30 0 7.250 - 7.250 - - 0 0 - 7.076 - 7.076 - - 0 - -0.14%
2026-03-27 0 7.260 - 7.260 - - 0 0 - 7.086 - 7.086 - - 0 - 0.00%
2026-03-26 0 7.260 - 7.250 - - 0 0 - 7.086 - 7.076 - - 0 - 0.00%
2026-03-25 0 7.260 6.900 7.260 - - 0 0 - 7.086 6.735 7.086 - - 0 - -0.14%
2026-03-24 0 7.270 6.900 7.270 6.900 7.270 5,200 37,096 7.1338 7.096 6.735 7.096 6.735 7.096 5,328 6.9630 4.01%
2026-03-23 0 6.990 6.990 7.270 6.900 7.000 4,200 29,356 6.9895 6.823 6.823 7.096 6.735 6.832 4,303 6.8222 0.72%
2026-03-20 0 6.940 6.850 7.280 6.500 6.940 800 5,370 6.7125 6.774 6.686 7.106 6.344 6.774 820 6.5518 0.58%
2026-03-19 0 6.900 6.650 6.900 6.650 7.300 18,800 129,844 6.9066 6.735 6.491 6.735 6.491 7.125 19,261 6.7412 1.32%
2026-03-18 0 6.810 6.810 7.280 6.500 6.900 24,800 162,536 6.5539 6.647 6.647 7.106 6.344 6.735 25,408 6.3969 -6.33%
2026-03-17 0 7.270 - 7.270 7.270 7.280 8,200 59,616 7.2702 7.096 - 7.096 7.096 7.106 8,401 7.0962 0.00%
2026-03-16 0 7.270 6.900 7.290 6.800 7.300 2,800 19,726 7.0450 7.096 6.735 7.115 6.637 7.125 2,869 6.8763 -0.41%
2026-03-13 0 7.300 - 7.300 - - 1,200 8,520 7.1000 7.125 - 7.125 - - 1,229 6.9300 4.29%
2026-03-12 0 7.000 6.500 7.000 6.190 7.000 600 4,038 6.7300 6.832 6.344 6.832 6.042 6.832 615 6.5689 0.00%
2026-03-11 0 7.000 7.000 7.350 6.700 7.000 9,400 64,092 6.8183 6.832 6.832 7.174 6.540 6.832 9,631 6.6550 4.48%
2026-03-10 0 6.700 6.680 7.240 6.210 6.700 800 5,144 6.4300 6.540 6.520 7.067 6.061 6.540 820 6.2760 -8.34%
2026-03-09 0 7.310 - 7.310 6.980 7.310 3,200 22,470 7.0219 7.135 - 7.135 6.813 7.135 3,278 6.8537 4.58%
2026-03-06 0 6.990 5.490 6.990 6.930 6.990 28,400 197,520 6.9549 6.823 5.359 6.823 6.764 6.823 29,097 6.7884 0.43%
2026-03-05 0 6.960 4.800 6.960 - - 0 0 - 6.793 4.685 6.793 - - 0 - -0.14%
2026-03-04 0 6.970 - 6.970 - - 0 0 - 6.803 - 6.803 - - 0 - 0.00%
2026-03-03 0 6.970 - 6.970 6.970 6.970 2,000 13,940 6.9700 6.803 - 6.803 6.803 6.803 2,049 6.8031 -4.26%
2026-03-02 0 7.280 - 7.280 - - 0 0 - 7.106 - 7.106 - - 0 - -0.14%
2026-02-27 0 7.290 7.240 7.300 6.500 7.530 20,600 149,094 7.2376 7.115 7.067 7.125 6.344 7.350 21,105 7.0643 1.25%
2026-02-26 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2026-02-25 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2026-02-24 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2026-02-23 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2026-02-20 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2026-02-16 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2026-02-13 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2026-02-12 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2026-02-11 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2026-02-10 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2026-02-09 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2026-02-06 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2026-02-05 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2026-02-04 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2026-02-03 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2026-02-02 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2026-01-30 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2026-01-29 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2026-01-28 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2026-01-27 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2026-01-26 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2026-01-23 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2026-01-22 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2026-01-21 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2026-01-20 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2026-01-19 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2026-01-16 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2026-01-15 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2026-01-14 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2026-01-13 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2026-01-09 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2026-01-08 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2026-01-07 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2026-01-06 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2026-01-05 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-12-31 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-12-30 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-12-29 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-12-24 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-12-23 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-12-22 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-12-19 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-12-18 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-12-17 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-12-16 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-12-15 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-12-12 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-12-11 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-12-10 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-12-09 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-12-08 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-12-05 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-12-04 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-12-03 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-12-02 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-12-01 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-11-28 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-11-27 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-11-26 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-11-25 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-11-24 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-11-21 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-11-20 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-11-19 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-11-18 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-11-17 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-11-14 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-11-13 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-11-12 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-11-11 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-11-10 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-11-07 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-11-06 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-11-05 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-11-04 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-11-03 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-10-31 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-10-30 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-10-28 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-10-27 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-10-24 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-10-23 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-10-22 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-10-21 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-10-20 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-10-17 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-10-16 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-10-15 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-10-14 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-10-13 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-10-10 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-10-09 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-10-08 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-10-06 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-10-03 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-10-02 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-09-30 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-09-29 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-09-26 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-09-25 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-09-24 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-09-23 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-09-22 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-09-19 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-09-18 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-09-17 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-09-16 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-09-15 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-09-12 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-09-11 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-09-10 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-09-09 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-09-08 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-09-05 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-09-04 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-09-03 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-09-02 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-09-01 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-08-29 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-08-28 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-08-27 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-08-26 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-08-25 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-08-22 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-08-21 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-08-20 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-08-19 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-08-18 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-08-15 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-08-14 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-08-13 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-08-12 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-08-11 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-08-08 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-08-07 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-08-06 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-08-05 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-08-04 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-08-01 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-07-31 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-07-30 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-07-29 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-07-28 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-07-25 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-07-24 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-07-23 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-07-22 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-07-21 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-07-18 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-07-17 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-07-16 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-07-15 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-07-14 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-07-11 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-07-10 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-07-09 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-07-08 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-07-07 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-07-04 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-07-03 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-07-02 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-06-30 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-06-27 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-06-26 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-06-25 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-06-24 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-06-23 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-06-20 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-06-19 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-06-18 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-06-17 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-06-16 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-06-13 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-06-12 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-06-11 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-06-10 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-06-09 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-06-06 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-06-05 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-06-04 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-06-03 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-06-02 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-05-30 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-05-29 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-05-28 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-05-27 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-05-26 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-05-23 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-05-22 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-05-21 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-05-20 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-05-19 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-05-16 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-05-15 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-05-14 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-05-13 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-05-12 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-05-09 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-05-08 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-05-07 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-05-06 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-05-02 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-04-30 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-04-29 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-04-28 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-04-25 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-04-24 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-04-23 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-04-22 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-04-17 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-04-16 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-04-15 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-04-14 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-04-11 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-04-10 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-04-09 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-04-08 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-04-07 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-04-03 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-04-02 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-04-01 1 - - - - - 0 0 - 7.028 - - - - 0 - 0.00%
2025-03-31 0 7.200 7.060 7.200 7.300 7.300 2,200 16,050 7.2955 7.028 6.891 7.028 7.125 7.125 2,254 7.1208 -0.69%
2025-03-28 0 7.250 6.840 7.200 5.980 7.530 106,600 674,348 6.3260 7.076 6.676 7.028 5.837 7.350 109,215 6.1745 16.00%
2025-03-27 0 6.250 6.200 6.250 6.000 8.110 210,200 1,444,780 6.8734 6.100 6.052 6.100 5.856 7.916 215,356 6.7088 -18.83%
2025-03-26 0 7.700 7.000 7.700 6.800 8.330 59,200 451,838 7.6324 7.516 6.832 7.516 6.637 8.131 60,652 7.4497 6.06%
2025-03-25 0 7.260 6.900 7.270 7.160 7.280 1,400 10,096 7.2114 7.086 6.735 7.096 6.989 7.106 1,434 7.0388 3.13%
2025-03-24 0 7.040 6.900 7.300 7.030 7.040 2,000 14,072 7.0360 6.871 6.735 7.125 6.862 6.871 2,049 6.8675 -1.12%
2025-03-21 0 7.120 6.900 7.120 6.800 7.170 2,800 19,620 7.0071 6.950 6.735 6.950 6.637 6.998 2,869 6.8394 -0.84%
2025-03-20 0 7.180 7.050 7.180 7.190 7.190 10,000 71,900 7.1900 7.008 6.881 7.008 7.018 7.018 10,245 7.0178 0.84%
2025-03-19 0 7.120 7.050 7.120 7.180 7.180 1,800 12,952 7.1956 6.950 6.881 6.950 7.008 7.008 1,844 7.0233 -0.42%
2025-03-18 0 7.150 7.050 7.150 7.130 7.150 1,600 11,404 7.1275 6.979 6.881 6.979 6.959 6.979 1,639 6.9568 -0.97%
2025-03-17 0 7.220 7.050 7.220 7.220 7.220 1,200 8,664 7.2200 7.047 6.881 7.047 7.047 7.047 1,229 7.0471 0.00%
2025-03-14 0 7.220 7.020 7.210 7.050 7.240 2,200 15,654 7.1155 7.047 6.852 7.037 6.881 7.067 2,254 6.9451 0.42%
2025-03-13 0 7.190 7.110 7.200 7.180 7.280 8,000 57,676 7.2095 7.018 6.940 7.028 7.008 7.106 8,196 7.0369 0.00%
2025-03-12 0 7.190 7.100 7.180 7.100 7.200 2,200 15,806 7.1845 7.018 6.930 7.008 6.930 7.028 2,254 7.0125 -1.51%
2025-03-11 0 7.300 7.110 7.280 7.020 7.300 5,600 40,292 7.1950 7.125 6.940 7.106 6.852 7.125 5,737 7.0227 -0.68%
2025-03-10 0 7.350 7.260 7.330 - - 0 0 - 7.174 7.086 7.154 - - 0 - -0.68%
2025-03-07 0 7.400 7.240 7.380 7.400 7.400 2,000 14,800 7.4000 7.223 7.067 7.203 7.223 7.223 2,049 7.2228 0.14%
2025-03-06 0 7.390 7.190 7.370 7.390 7.390 1,000 7,390 7.3900 7.213 7.018 7.194 7.213 7.213 1,025 7.2131 -0.40%
2025-03-05 0 7.420 7.150 7.400 7.300 7.420 2,200 16,084 7.3109 7.242 6.979 7.223 7.125 7.242 2,254 7.1359 0.54%
2025-03-04 0 7.380 7.160 7.350 7.170 7.410 4,400 32,280 7.3364 7.203 6.989 7.174 6.998 7.233 4,508 7.1607 0.27%
2025-03-03 0 7.360 7.160 7.340 7.200 7.390 7,800 57,354 7.3531 7.184 6.989 7.164 7.028 7.213 7,991 7.1770 -0.41%
2025-02-28 0 7.390 7.380 7.470 7.270 7.550 286,800 2,119,966 7.3918 7.213 7.203 7.291 7.096 7.369 293,835 7.2148 -0.81%
2025-02-27 0 7.450 7.380 7.450 7.370 7.970 768,200 5,927,558 7.7162 7.272 7.203 7.272 7.194 7.779 787,045 7.5314 -5.93%
2025-02-26 0 7.920 7.690 7.920 7.400 8.140 261,800 2,112,400 8.0688 7.730 7.506 7.730 7.223 7.945 268,222 7.8756 0.64%
2025-02-25 0 7.870 7.680 7.870 7.480 8.000 211,000 1,671,666 7.9226 7.682 7.496 7.682 7.301 7.808 216,176 7.7329 2.21%
2025-02-24 0 7.700 7.540 7.700 7.310 8.080 383,000 2,948,982 7.6997 7.516 7.359 7.516 7.135 7.887 392,395 7.5153 -1.79%
2025-02-21 0 7.840 7.610 7.800 7.000 7.860 109,400 855,058 7.8159 7.652 7.428 7.613 6.832 7.672 112,084 7.6287 1.03%
2025-02-20 0 7.760 7.560 7.760 7.500 7.880 12,000 90,880 7.5733 7.574 7.379 7.574 7.320 7.691 12,294 7.3920 0.00%
2025-02-19 0 7.760 7.670 7.860 7.610 8.180 322,400 2,543,278 7.8886 7.574 7.486 7.672 7.428 7.984 330,309 7.6997 2.11%
2025-02-18 0 7.600 7.600 7.800 7.600 7.940 129,800 1,006,538 7.7545 7.418 7.418 7.613 7.418 7.750 132,984 7.5689 -11.53%
2025-02-17 0 8.590 7.750 8.590 7.610 8.590 136,400 1,071,828 7.8580 8.384 7.564 8.384 7.428 8.384 139,746 7.6698 4.37%
2025-02-14 0 8.230 7.810 8.230 7.360 8.700 223,200 1,861,816 8.3415 8.033 7.623 8.033 7.184 8.492 228,675 8.1417 -2.95%
2025-02-13 0 8.480 - 8.060 7.960 8.490 5,000 40,628 8.1256 8.277 - 7.867 7.769 8.287 5,123 7.9310 -0.24%
2025-02-12 0 8.500 7.900 8.500 7.820 9.170 181,600 1,597,858 8.7988 8.296 7.711 8.296 7.633 8.950 186,055 8.5881 -4.82%
2025-02-11 0 8.930 - 8.490 8.970 9.040 130,600 1,179,572 9.0319 8.716 - 8.287 8.755 8.824 133,804 8.8157 -1.54%
2025-02-10 0 9.070 - 9.070 8.950 9.190 191,000 1,745,284 9.1376 8.853 - 8.853 8.736 8.970 195,685 8.9188 4.13%
2025-02-07 0 8.710 - 8.720 8.480 8.720 4,600 39,996 8.6948 8.501 - 8.511 8.277 8.511 4,713 8.4866 -0.46%
2025-02-06 0 8.750 - 8.770 8.750 8.770 133,000 1,166,142 8.7680 8.540 - 8.560 8.540 8.560 136,263 8.5580 -0.57%
2025-02-05 0 8.800 - 8.800 8.910 8.960 121,000 1,084,850 8.9657 8.589 - 8.589 8.697 8.745 123,968 8.7510 -2.11%
2025-02-04 0 8.990 8.870 8.990 8.980 9.390 133,600 1,255,090 9.3944 8.775 8.658 8.775 8.765 9.165 136,877 9.1695 -4.26%
2025-02-03 0 9.390 - 9.390 9.240 9.430 148,000 1,386,218 9.3663 9.165 - 9.165 9.019 9.204 151,631 9.1421 4.33%
2025-01-28 0 9.000 - 9.000 8.990 9.200 200,200 1,831,312 9.1474 8.785 - 8.785 8.775 8.980 205,111 8.9284 0.11%
2025-01-27 0 8.990 - 8.550 8.890 8.990 140,600 1,262,736 8.9811 8.775 - 8.345 8.677 8.775 144,049 8.7660 1.12%
2025-01-24 0 8.890 - 8.450 8.850 8.980 120,600 1,072,032 8.8892 8.677 - 8.248 8.638 8.765 123,558 8.6763 -0.78%
2025-01-23 0 8.960 - 8.520 8.900 8.960 121,000 1,083,138 8.9516 8.745 - 8.316 8.687 8.745 123,968 8.7372 -0.11%
2025-01-22 0 8.970 - 8.980 - - 0 0 - 8.755 - 8.765 - - 0 - 0.00%
2025-01-21 0 8.970 - 8.980 - - 0 0 - 8.755 - 8.765 - - 0 - 0.00%
2025-01-20 0 8.970 - 8.970 - - 0 0 - 8.755 - 8.755 - - 0 - -0.11%
2025-01-17 0 8.980 - 8.980 8.600 8.990 1,400 12,394 8.8529 8.765 - 8.765 8.394 8.775 1,434 8.6409 3.82%
2025-01-16 0 8.650 - 8.860 8.650 9.160 27,400 249,080 9.0905 8.443 - 8.648 8.443 8.941 28,072 8.8729 -5.67%
2025-01-15 0 9.170 - 9.180 9.170 9.170 40,200 369,278 9.1860 8.950 - 8.960 8.950 8.950 41,186 8.9661 -0.33%
2025-01-14 0 9.200 - 9.200 9.260 9.370 121,600 1,133,038 9.3177 8.980 - 8.980 9.038 9.146 124,583 9.0946 -0.86%
2025-01-13 0 9.280 - 8.820 9.280 9.390 129,200 1,201,382 9.2986 9.058 - 8.609 9.058 9.165 132,369 9.0760 0.00%
2025-01-10 0 9.280 - 8.820 9.270 9.360 161,400 1,505,992 9.3308 9.058 - 8.609 9.048 9.136 165,359 9.1074 -0.85%
2025-01-09 0 9.360 - 8.900 9.360 9.410 152,600 1,433,888 9.3964 9.136 - 8.687 9.136 9.185 156,343 9.1714 -1.16%
2025-01-08 0 9.470 - 9.000 9.470 9.500 121,400 1,177,384 9.6984 9.243 - 8.785 9.243 9.273 124,378 9.4662 -2.37%
2025-01-07 0 9.700 - 9.220 9.710 9.860 146,000 1,438,042 9.8496 9.468 - 8.999 9.478 9.624 149,582 9.6138 -3.00%
2025-01-06 0 10.00 - 9.500 10.00 10.30 120,400 1,234,936 10.257 9.761 - 9.273 9.761 10.05 123,354 10.011 -2.91%
2025-01-03 0 10.30 - 10.30 - - 0 0 - 10.05 - 10.05 - - 0 - -0.96%
2025-01-02 0 10.40 - 10.40 - - 0 0 - 10.15 - 10.15 - - 0 - -5.28%
2024-12-31 0 10.98 - 10.44 10.00 10.98 4,600 46,720 10.157 10.72 - 10.19 9.761 10.72 4,713 9.9133 9.80%
2024-12-30 0 10.00 7.620 9.980 8.840 10.00 5,200 49,198 9.4612 9.761 7.438 9.741 8.628 9.761 5,328 9.2346 29.20%
2024-12-27 0 7.740 7.670 8.840 7.590 7.750 7,200 55,280 7.6778 7.555 7.486 8.628 7.408 7.564 7,377 7.4939 0.39%
2024-12-24 0 7.710 7.610 8.840 7.700 7.710 3,000 23,110 7.7033 7.525 7.428 8.628 7.516 7.525 3,074 7.5189 0.13%
2024-12-23 0 7.700 7.600 7.990 - - 0 0 - 7.516 7.418 7.799 - - 0 - 0.00%
2024-12-20 0 7.700 7.700 7.990 7.640 7.790 1,600 12,312 7.6950 7.516 7.516 7.799 7.457 7.603 1,639 7.5108 -3.63%
2024-12-19 0 7.990 7.640 8.000 7.610 7.990 249,754 1,916,903 7.6752 7.799 7.457 7.808 7.428 7.799 255,881 7.4914 3.77%
2024-12-18 0 7.700 7.670 7.720 7.590 7.780 231,600 1,785,238 7.7083 7.516 7.486 7.535 7.408 7.594 237,281 7.5237 0.65%
2024-12-17 0 7.650 7.590 7.750 7.590 7.740 122,000 937,762 7.6866 7.467 7.408 7.564 7.408 7.555 124,993 7.5025 -0.91%
2024-12-16 0 7.720 7.650 7.720 7.570 7.720 92,200 708,908 7.6888 7.535 7.467 7.535 7.389 7.535 94,462 7.5047 0.26%
2024-12-13 0 7.700 7.570 7.710 7.570 7.700 126,200 970,012 7.6863 7.516 7.389 7.525 7.389 7.516 129,296 7.5023 0.79%
2024-12-12 0 7.640 7.580 7.710 7.640 7.700 31,000 238,380 7.6897 7.457 7.399 7.525 7.457 7.516 31,760 7.5056 -0.78%
2024-12-11 0 7.700 7.650 7.700 7.640 7.700 188,000 1,446,954 7.6966 7.516 7.467 7.516 7.457 7.516 192,612 7.5123 0.00%
2024-12-10 0 7.700 7.630 7.700 7.630 7.700 2,800 21,430 7.6536 7.516 7.447 7.516 7.447 7.516 2,869 7.4703 0.00%
2024-12-09 0 7.700 7.600 7.700 7.600 7.700 209,200 1,595,614 7.6272 7.516 7.418 7.516 7.418 7.516 214,332 7.4446 -0.65%
2024-12-06 0 7.750 7.600 7.750 7.560 7.750 136,000 1,047,374 7.7013 7.564 7.418 7.564 7.379 7.564 139,336 7.5169 0.00%
2024-12-05 0 7.750 7.670 7.750 7.660 7.750 150,800 1,162,288 7.7075 7.564 7.486 7.564 7.477 7.564 154,499 7.5229 0.26%
2024-12-04 0 7.730 7.690 7.730 7.690 7.750 131,200 1,010,852 7.7047 7.545 7.506 7.545 7.506 7.564 134,418 7.5202 0.00%
2024-12-03 0 7.730 7.560 7.730 7.630 7.750 198,800 1,530,932 7.7009 7.545 7.379 7.545 7.447 7.564 203,677 7.5165 0.00%
2024-12-02 0 7.730 7.620 7.730 7.630 7.730 126,800 977,248 7.7070 7.545 7.438 7.545 7.447 7.545 129,911 7.5225 0.39%
2024-11-29 0 7.700 7.590 7.700 7.550 7.700 133,200 1,024,188 7.6891 7.516 7.408 7.516 7.369 7.516 136,468 7.5050 0.00%
2024-11-28 0 7.700 7.600 7.700 7.600 7.700 189,200 1,453,390 7.6818 7.516 7.418 7.516 7.418 7.516 193,841 7.4978 0.52%
2024-11-27 0 7.660 7.560 7.690 7.540 7.700 178,200 1,368,590 7.6801 7.477 7.379 7.506 7.359 7.516 182,571 7.4962 0.79%
2024-11-26 0 7.600 7.540 7.700 7.550 7.690 154,400 1,186,190 7.6826 7.418 7.359 7.516 7.369 7.506 158,188 7.4986 -1.30%
2024-11-25 0 7.700 7.640 7.710 7.610 7.700 155,000 1,191,818 7.6891 7.516 7.457 7.525 7.428 7.516 158,802 7.5050 0.00%
2024-11-22 0 7.700 7.600 7.700 7.600 7.700 78,600 604,014 7.6847 7.516 7.418 7.516 7.418 7.516 80,528 7.5007 0.52%
2024-11-21 0 7.660 7.530 7.700 7.530 7.680 1,600 12,208 7.6300 7.477 7.350 7.516 7.350 7.496 1,639 7.4473 1.73%
2024-11-20 0 7.530 7.530 7.690 7.530 7.700 185,400 1,415,968 7.6374 7.350 7.350 7.506 7.350 7.516 189,948 7.4545 -2.21%
2024-11-19 0 7.700 7.590 7.700 7.530 7.700 157,400 1,206,678 7.6663 7.516 7.408 7.516 7.350 7.516 161,261 7.4828 0.00%
2024-11-18 0 7.700 7.610 7.710 7.610 7.700 228,600 1,754,668 7.6757 7.516 7.428 7.525 7.428 7.516 234,208 7.4919 -0.13%
2024-11-15 0 7.710 7.650 7.710 7.650 7.710 132,000 1,015,736 7.6950 7.525 7.467 7.525 7.467 7.525 135,238 7.5107 0.78%
2024-11-14 0 7.650 7.600 7.700 7.600 7.700 125,200 962,834 7.6904 7.467 7.418 7.516 7.418 7.516 128,271 7.5062 -0.78%
2024-11-13 0 7.710 7.600 7.710 7.500 7.710 121,000 929,612 7.6827 7.525 7.418 7.525 7.320 7.525 123,968 7.4988 0.13%
2024-11-12 0 7.700 7.690 7.700 7.620 7.710 128,000 985,000 7.6953 7.516 7.506 7.516 7.438 7.525 131,140 7.5111 -0.13%
2024-11-11 0 7.710 7.600 7.730 7.600 7.710 135,200 1,039,682 7.6900 7.525 7.418 7.545 7.418 7.525 138,517 7.5058 -0.26%
2024-11-08 0 7.730 7.690 7.730 7.680 7.730 189,000 1,455,214 7.6995 7.545 7.506 7.545 7.496 7.545 193,636 7.5152 0.13%
2024-11-07 0 7.720 7.690 7.720 7.630 7.720 131,800 1,014,242 7.6953 7.535 7.506 7.535 7.447 7.535 135,033 7.5111 0.39%
2024-11-06 0 7.690 7.600 7.730 7.600 7.700 125,200 963,754 7.6977 7.506 7.418 7.545 7.418 7.516 128,271 7.5134 -0.13%
2024-11-05 0 7.700 7.610 7.730 7.610 7.700 121,400 933,310 7.6879 7.516 7.428 7.545 7.428 7.516 124,378 7.5038 -0.39%
2024-11-04 0 7.730 7.640 7.730 7.350 7.730 141,800 1,090,372 7.6895 7.545 7.457 7.545 7.174 7.545 145,278 7.5054 0.00%
2024-11-01 0 7.730 7.620 7.770 7.600 7.730 130,600 1,005,694 7.7006 7.545 7.438 7.584 7.418 7.545 133,804 7.5162 0.00%
2024-10-31 0 7.730 7.640 7.770 7.550 7.730 159,000 1,224,668 7.7023 7.545 7.457 7.584 7.369 7.545 162,900 7.5179 0.13%
2024-10-30 0 7.720 7.660 7.730 7.530 7.730 147,400 1,135,990 7.7069 7.535 7.477 7.545 7.350 7.545 151,016 7.5223 -0.13%
2024-10-29 0 7.730 7.560 7.730 7.500 7.730 122,600 932,216 7.6037 7.545 7.379 7.545 7.320 7.545 125,608 7.4217 0.39%
2024-10-28 0 7.700 7.600 7.700 7.600 7.700 21,200 162,678 7.6735 7.516 7.418 7.516 7.418 7.516 21,720 7.4898 0.13%
2024-10-25 0 7.690 7.500 7.700 7.500 7.690 14,200 108,382 7.6325 7.506 7.320 7.516 7.320 7.506 14,548 7.4498 0.00%
2024-10-24 0 7.690 7.500 7.700 7.500 7.700 100,400 760,954 7.5792 7.506 7.320 7.516 7.320 7.516 102,863 7.3977 -1.66%
2024-10-23 0 7.820 7.700 7.830 7.580 7.820 122,000 936,412 7.6755 7.633 7.516 7.643 7.399 7.633 124,993 7.4917 1.30%
2024-10-22 0 7.720 7.650 7.740 7.650 7.790 134,400 1,037,004 7.7158 7.535 7.467 7.555 7.467 7.603 137,697 7.5311 -1.03%
2024-10-21 0 7.800 7.780 7.840 7.750 7.960 126,800 990,736 7.8134 7.613 7.594 7.652 7.564 7.769 129,911 7.6263 0.26%
2024-10-18 0 7.780 7.780 7.980 7.700 7.980 265,600 2,067,062 7.7826 7.594 7.594 7.789 7.516 7.789 272,115 7.5963 -1.52%
2024-10-17 0 7.900 7.900 7.990 7.640 7.990 32,400 255,176 7.8758 7.711 7.711 7.799 7.457 7.799 33,195 7.6872 -0.13%
2024-10-16 0 7.910 7.910 8.000 7.830 8.110 131,600 1,053,534 8.0056 7.721 7.721 7.808 7.643 7.916 134,828 7.8139 -6.83%
2024-10-15 0 8.490 8.110 8.490 7.900 8.490 265,400 2,131,206 8.0302 8.287 7.916 8.287 7.711 8.287 271,911 7.8379 2.54%
2024-10-14 0 8.280 7.850 8.280 7.870 8.690 124,400 986,628 7.9311 8.082 7.662 8.082 7.682 8.482 127,452 7.7412 4.28%
2024-10-10 0 7.940 7.930 8.420 7.900 8.790 140,000 1,125,166 8.0369 7.750 7.740 8.218 7.711 8.580 143,434 7.8445 -9.15%
2024-10-09 0 8.740 8.280 8.480 8.010 9.480 150,400 1,394,640 9.2729 8.531 8.082 8.277 7.818 9.253 154,089 9.0508 -4.90%
2024-10-08 0 9.190 8.050 9.190 7.370 9.500 189,400 1,736,522 9.1685 8.970 7.857 8.970 7.194 9.273 194,046 8.9490 4.43%
2024-10-07 0 8.800 - 8.900 8.800 8.900 6,400 56,820 8.8781 8.589 - 8.687 8.589 8.687 6,557 8.6656 -2.00%
2024-10-04 0 8.980 8.980 8.990 8.790 9.140 3,200 28,812 9.0038 8.765 8.765 8.775 8.580 8.921 3,278 8.7882 -1.86%
2024-10-03 0 9.150 9.000 9.160 9.000 9.150 1,000 9,114 9.1140 8.931 8.785 8.941 8.785 8.931 1,025 8.8958 -2.76%
2024-10-02 0 9.410 8.000 9.410 7.830 9.430 121,600 963,686 7.9250 9.185 7.808 9.185 7.643 9.204 124,583 7.7353 19.11%
2024-09-30 0 7.900 7.900 - 7.830 7.850 4,600 36,016 7.8296 7.711 7.711 - 7.643 7.662 4,713 7.6421 1.67%
2024-09-27 0 7.770 7.770 - 7.760 7.770 8,000 62,140 7.7675 7.584 7.584 - 7.574 7.584 8,196 7.5815 0.26%
2024-09-26 0 7.750 7.750 - 7.750 7.750 200 1,550 7.7500 7.564 7.564 - 7.564 7.564 205 7.5644 -2.02%
2024-09-25 0 7.910 7.900 - 7.900 8.410 3,200 25,770 8.0531 7.721 7.711 - 7.711 8.209 3,278 7.8603 -5.95%
2024-09-24 0 8.410 8.100 8.430 8.110 8.880 122,000 1,001,000 8.2049 8.209 7.906 8.228 7.916 8.667 124,993 8.0085 -6.66%
2024-09-23 0 9.010 - - 7.800 9.010 6,200 50,430 8.1339 8.794 - - 7.613 8.794 6,352 7.9391 10.28%
2024-09-20 0 8.170 - 8.180 7.890 8.170 37,200 295,774 7.9509 7.974 - 7.984 7.701 7.974 38,113 7.7605 0.86%
2024-09-19 0 8.100 - 8.120 7.830 8.100 12,200 96,872 7.9403 7.906 - 7.926 7.643 7.906 12,499 7.7502 1.00%
2024-09-17 0 8.020 7.710 8.020 7.720 8.020 130,000 1,028,716 7.9132 7.828 7.525 7.828 7.535 7.828 133,189 7.7237 1.13%
2024-09-16 0 7.930 - 7.930 7.700 7.930 131,400 1,019,510 7.7588 7.740 - 7.740 7.516 7.740 134,623 7.5731 0.89%
2024-09-13 0 7.860 7.650 7.880 7.700 7.860 135,800 1,051,012 7.7394 7.672 7.467 7.691 7.516 7.672 139,131 7.5541 1.42%
2024-09-12 0 7.750 - 7.940 7.700 7.930 123,400 956,062 7.7477 7.564 - 7.750 7.516 7.740 126,427 7.5622 -2.52%
2024-09-11 0 7.950 - 7.950 7.750 7.950 126,000 981,270 7.7879 7.760 - 7.760 7.564 7.760 129,091 7.6014 2.32%
2024-09-10 0 7.770 8.000 - 7.750 7.820 130,200 1,012,510 7.7766 7.584 7.808 - 7.564 7.633 133,394 7.5904 -0.13%
2024-09-09 0 7.780 8.010 - 7.750 7.900 121,000 946,358 7.8211 7.594 7.818 - 7.564 7.711 123,968 7.6339 -1.52%
2024-09-05 0 7.900 7.800 - 7.640 7.910 127,800 1,000,980 7.8324 7.711 7.613 - 7.457 7.721 130,935 7.6449 0.00%
2024-09-04 0 7.900 7.900 8.350 7.900 8.650 121,400 972,694 8.0123 7.711 7.711 8.150 7.711 8.443 124,378 7.8205 -10.02%
2024-09-03 0 8.780 - 8.780 - - 0 0 - 8.570 - 8.570 - - 0 - -2.23%
2024-09-02 0 8.980 - 8.980 9.160 9.160 400 3,664 9.1600 8.765 - 8.765 8.941 8.941 410 8.9407 -3.13%
2024-08-30 0 9.270 - 9.270 8.270 9.270 80,800 670,804 8.3020 9.048 - 9.048 8.072 9.048 82,782 8.1032 11.69%
2024-08-29 0 8.300 - 8.300 8.300 8.400 800 6,684 8.3550 8.101 - 8.101 8.101 8.199 820 8.1550 -1.19%
2024-08-28 0 8.400 - 8.500 8.400 8.600 123,600 1,058,820 8.5665 8.199 - 8.296 8.199 8.394 126,632 8.3614 -4.33%
2024-08-27 0 8.780 8.750 9.000 8.750 8.790 6,400 56,208 8.7825 8.570 8.540 8.785 8.540 8.580 6,557 8.5722 -0.23%
2024-08-26 0 8.800 8.790 8.890 8.800 9.100 222,600 1,980,846 8.8987 8.589 8.580 8.677 8.589 8.882 228,061 8.6856 -2.98%
2024-08-23 0 9.070 8.920 9.080 8.750 9.250 121,600 1,094,590 9.0016 8.853 8.706 8.863 8.540 9.029 124,583 8.7860 -0.33%
2024-08-22 0 9.100 9.020 9.200 9.010 9.300 9,400 85,740 9.1213 8.882 8.804 8.980 8.794 9.077 9,631 8.9029 -2.99%
2024-08-21 0 9.380 9.160 9.400 9.130 9.380 10,600 97,242 9.1738 9.155 8.941 9.175 8.911 9.155 10,860 8.9541 -0.42%
2024-08-20 0 9.420 9.200 9.450 9.150 9.450 124,000 1,164,430 9.3906 9.194 8.980 9.224 8.931 9.224 127,042 9.1657 -0.74%
2024-08-19 0 9.490 9.110 9.500 9.120 9.490 122,000 1,123,324 9.2076 9.263 8.892 9.273 8.902 9.263 124,993 8.9871 0.96%
2024-08-16 0 9.400 9.010 9.490 9.020 9.400 122,800 1,116,436 9.0915 9.175 8.794 9.263 8.804 9.175 125,812 8.8738 1.08%
2024-08-15 0 9.300 9.000 9.490 9.000 9.300 123,400 1,116,850 9.0506 9.077 8.785 9.263 8.785 9.077 126,427 8.8339 0.98%
2024-08-14 0 9.210 - 9.220 9.000 9.220 122,000 1,102,518 9.0370 8.989 - 8.999 8.785 8.999 124,993 8.8207 0.99%
2024-08-13 0 9.120 - 9.130 9.000 9.200 120,600 1,096,584 9.0927 8.902 - 8.911 8.785 8.980 123,558 8.8750 -0.55%
2024-08-12 0 9.170 - 9.200 - - 0 0 - 8.950 - 8.980 - - 0 - 0.00%
2024-08-09 0 9.170 9.040 9.220 9.020 9.170 121,000 1,096,966 9.0658 8.950 8.824 8.999 8.804 8.950 123,968 8.8488 0.77%
2024-08-08 0 9.100 - 9.240 9.100 9.100 2,000 18,200 9.1000 8.882 - 9.019 8.882 8.882 2,049 8.8821 -1.62%
2024-08-07 0 9.250 9.200 9.490 9.110 9.310 120,000 1,104,476 9.2040 9.029 8.980 9.263 8.892 9.087 122,944 8.9836 -0.64%
2024-08-06 0 9.310 9.300 9.490 9.230 9.410 120,400 1,121,720 9.3166 9.087 9.077 9.263 9.009 9.185 123,354 9.0935 -1.90%
2024-08-05 0 9.490 9.160 9.490 - - 0 0 - 9.263 8.941 9.263 - - 0 - 0.00%
2024-08-02 0 9.490 9.160 9.490 - - 0 0 - 9.263 8.941 9.263 - - 0 - -1.04%
2024-08-01 0 9.590 9.160 9.590 9.590 9.590 2,000 19,180 9.5900 9.360 8.941 9.360 9.360 9.360 2,049 9.3604 -2.24%
2024-07-31 0 9.810 9.160 9.820 9.810 9.810 600 5,886 9.8100 9.575 8.941 9.585 9.575 9.575 615 9.5751 2.40%
2024-07-30 0 9.580 9.160 9.580 - - 0 0 - 9.351 8.941 9.351 - - 0 - 0.00%
2024-07-29 0 9.580 9.160 9.590 9.540 9.580 203,600 1,947,952 9.5675 9.351 8.941 9.360 9.312 9.351 208,595 9.3385 0.00%
2024-07-26 0 9.580 9.150 9.590 9.540 9.590 205,400 1,965,834 9.5708 9.351 8.931 9.360 9.312 9.360 210,439 9.3416 -0.10%
2024-07-25 0 9.590 9.150 9.590 - - 0 0 - 9.360 8.931 9.360 - - 0 - -0.21%
2024-07-24 0 9.610 9.150 9.610 9.180 9.800 522,800 5,046,634 9.6531 9.380 8.931 9.380 8.960 9.565 535,625 9.4220 2.78%
2024-07-23 0 9.350 9.180 9.360 9.120 9.350 120,394 1,108,333 9.2059 9.126 8.960 9.136 8.902 9.126 123,347 8.9855 1.41%
2024-07-22 0 9.220 9.210 9.340 9.220 9.480 13,000 120,442 9.2648 8.999 8.989 9.116 8.999 9.253 13,319 9.0429 -1.28%
2024-07-19 0 9.340 9.210 9.360 9.200 9.490 10,400 96,600 9.2885 9.116 8.989 9.136 8.980 9.263 10,655 9.0661 -1.48%
2024-07-18 0 9.480 9.150 9.400 9.130 9.480 122,800 1,130,490 9.2059 9.253 8.931 9.175 8.911 9.253 125,812 8.9855 0.11%
2024-07-17 0 9.470 9.230 9.460 9.230 9.490 122,000 1,131,070 9.2711 9.243 9.009 9.233 9.009 9.263 124,993 9.0491 -1.04%
2024-07-16 0 9.570 9.120 9.560 9.350 9.580 8,600 81,178 9.4393 9.341 8.902 9.331 9.126 9.351 8,811 9.2133 0.31%
2024-07-15 0 9.540 9.250 9.530 9.340 9.630 13,000 122,262 9.4048 9.312 9.029 9.302 9.116 9.399 13,319 9.1796 0.95%
2024-07-12 0 9.450 - 9.450 9.410 9.990 124,000 1,218,610 9.8275 9.224 - 9.224 9.185 9.751 127,042 9.5922 -0.42%
2024-07-11 0 9.490 9.350 9.450 9.320 9.490 120,200 1,125,316 9.3620 9.263 9.126 9.224 9.097 9.263 123,149 9.1379 -1.96%
2024-07-10 0 9.680 9.600 9.680 9.520 10.10 161,200 1,602,014 9.9381 9.448 9.370 9.448 9.292 9.858 165,154 9.7001 -0.62%
2024-07-09 0 9.740 9.580 9.750 9.590 10.00 159,600 1,570,616 9.8410 9.507 9.351 9.517 9.360 9.761 163,515 9.6053 1.46%
2024-07-08 0 9.600 9.600 9.800 9.500 9.780 16,600 159,238 9.5927 9.370 9.370 9.565 9.273 9.546 17,007 9.3630 -2.44%
2024-07-05 0 9.840 9.500 9.850 9.680 10.20 240,600 2,408,218 10.009 9.604 9.273 9.614 9.448 9.956 246,502 9.7696 -0.40%
2024-07-04 0 9.880 9.500 9.890 9.520 9.880 6,600 63,218 9.5785 9.643 9.273 9.653 9.292 9.643 6,762 9.3491 1.96%
2024-07-03 0 9.690 9.520 9.700 9.530 9.700 38,600 370,808 9.6064 9.458 9.292 9.468 9.302 9.468 39,547 9.3764 -0.10%
2024-07-02 0 9.700 9.520 9.800 9.540 9.880 602,200 5,920,276 9.8311 9.468 9.292 9.565 9.312 9.643 616,973 9.5957 -2.02%
2024-06-28 0 9.900 9.900 10.00 9.620 10.46 82,200 807,668 9.8256 9.663 9.663 9.761 9.390 10.21 84,216 9.5904 1.12%
2024-06-27 0 9.790 9.520 9.800 9.700 9.880 195,000 1,917,662 9.8342 9.556 9.292 9.565 9.468 9.643 199,784 9.5987 0.10%
2024-06-26 0 9.780 9.520 9.720 9.640 9.780 43,600 422,358 9.6871 9.546 9.292 9.487 9.409 9.546 44,670 9.4552 0.62%
2024-06-25 0 9.720 9.530 9.710 9.520 9.720 47,000 450,630 9.5879 9.487 9.302 9.478 9.292 9.487 48,153 9.3583 -0.72%
2024-06-24 0 9.790 9.520 9.800 9.500 9.950 233,000 2,296,714 9.8571 9.556 9.292 9.565 9.273 9.712 238,716 9.6211 0.00%
2024-06-21 0 9.790 9.520 9.800 9.510 9.990 373,800 3,697,748 9.8923 9.556 9.292 9.565 9.282 9.751 382,970 9.6555 0.00%
2024-06-20 0 9.790 9.500 9.800 9.430 9.790 27,400 260,750 9.5164 9.556 9.273 9.565 9.204 9.556 28,072 9.2886 1.77%
2024-06-19 0 9.620 9.500 9.620 9.510 9.790 139,200 1,354,670 9.7318 9.390 9.273 9.390 9.282 9.556 142,615 9.4988 -1.64%
2024-06-18 0 9.780 9.780 9.790 9.380 10.10 197,000 1,879,288 9.5395 9.546 9.546 9.556 9.155 9.858 201,833 9.3111 -1.21%
2024-06-17 0 9.900 9.360 9.900 9.340 9.900 123,600 1,169,966 9.4657 9.663 9.136 9.663 9.116 9.663 126,632 9.2391 1.12%
2024-06-14 0 9.790 9.320 9.800 9.350 9.790 128,800 1,216,262 9.4430 9.556 9.097 9.565 9.126 9.556 131,960 9.2169 -2.00%
2024-06-13 0 9.990 9.420 10.00 9.300 9.990 18,800 179,986 9.5737 9.751 9.194 9.761 9.077 9.751 19,261 9.3445 0.40%
2024-06-12 0 9.950 9.800 9.950 9.240 9.950 122,000 1,189,752 9.7521 9.712 9.565 9.712 9.019 9.712 124,993 9.5186 -0.10%
2024-06-11 0 9.960 9.100 9.960 9.200 9.960 27,000 254,560 9.4281 9.722 8.882 9.722 8.980 9.722 27,662 9.2024 -0.20%
2024-06-07 0 9.980 9.100 9.990 9.500 9.980 24,000 229,808 9.5753 9.741 8.882 9.751 9.273 9.741 24,589 9.3461 -0.10%
2024-06-06 0 9.990 9.020 10.00 9.420 10.00 47,200 451,854 9.5732 9.751 8.804 9.761 9.194 9.761 48,358 9.3440 0.10%
2024-06-05 0 9.980 9.020 10.00 9.470 10.30 131,000 1,324,288 10.109 9.741 8.804 9.761 9.243 10.05 134,214 9.8670 1.84%
2024-06-04 0 9.800 9.020 9.800 - - 0 0 - 9.565 8.804 9.565 - - 0 - -1.90%
2024-06-03 0 9.990 9.020 10.00 9.600 10.14 124,000 1,250,630 10.086 9.751 8.804 9.761 9.370 9.897 127,042 9.8442 -5.75%
2024-05-31 0 10.60 10.60 12.00 9.310 11.98 169,200 1,710,466 10.109 10.35 10.35 11.71 9.087 11.69 173,351 9.8671 8.05%
2024-05-30 0 9.810 9.040 9.500 9.000 9.810 156,000 1,466,696 9.4019 9.575 8.824 9.273 8.785 9.575 159,827 9.1768 4.36%
2024-05-29 0 9.400 9.250 9.500 9.240 9.500 27,600 255,916 9.2723 9.175 9.029 9.273 9.019 9.273 28,277 9.0503 -0.95%
2024-05-28 0 9.490 9.240 9.490 9.230 9.490 54,200 503,160 9.2834 9.263 9.019 9.263 9.009 9.263 55,530 9.0611 2.71%
2024-05-27 0 9.240 9.230 - 9.240 9.270 25,800 238,592 9.2478 9.019 9.009 - 9.019 9.048 26,433 9.0263 -0.32%
2024-05-24 0 9.270 9.270 9.400 9.270 9.390 16,000 148,524 9.2828 9.048 9.048 9.175 9.048 9.165 16,392 9.0605 -1.80%
2024-05-23 0 9.440 9.260 9.460 9.250 9.500 40,800 378,544 9.2780 9.214 9.038 9.233 9.029 9.273 41,801 9.0559 -0.53%
2024-05-22 0 9.490 9.250 9.600 9.310 9.490 7,000 65,766 9.3951 9.263 9.029 9.370 9.087 9.263 7,172 9.1702 1.28%
2024-05-21 0 9.370 9.250 9.390 9.210 9.370 29,000 269,668 9.2989 9.146 9.029 9.165 8.989 9.146 29,711 9.0762 1.74%
2024-05-20 0 9.210 9.210 9.400 9.190 9.810 140,400 1,310,034 9.3307 8.989 8.989 9.175 8.970 9.575 143,844 9.1073 -8.27%
2024-05-17 0 10.04 9.800 10.06 10.00 10.28 18,600 187,800 10.097 9.800 9.565 9.819 9.761 10.03 19,056 9.8550 0.40%
2024-05-16 0 10.00 9.160 10.00 9.150 10.00 122,400 1,127,092 9.2083 9.761 8.941 9.761 8.931 9.761 125,403 8.9878 4.28%
2024-05-14 0 9.590 9.560 9.600 9.290 9.700 120,600 1,156,366 9.5884 9.360 9.331 9.370 9.068 9.468 123,558 9.3589 0.21%
2024-05-13 0 9.570 9.410 9.600 9.100 9.600 121,000 1,141,640 9.4350 9.341 9.185 9.370 8.882 9.370 123,968 9.2091 0.74%
2024-05-10 0 9.500 9.200 9.500 9.210 9.500 122,400 1,145,092 9.3553 9.273 8.980 9.273 8.989 9.273 125,403 9.1313 0.11%
2024-05-09 0 9.490 9.160 9.500 9.110 9.500 121,200 1,117,688 9.2218 9.263 8.941 9.273 8.892 9.273 124,173 9.0010 0.00%
2024-05-08 0 9.490 9.130 9.500 9.080 9.500 120,600 1,102,292 9.1401 9.263 8.911 9.273 8.863 9.273 123,558 8.9212 2.15%
2024-05-07 0 9.290 9.110 9.300 9.100 9.380 123,200 1,131,884 9.1874 9.068 8.892 9.077 8.882 9.155 126,222 8.9674 -0.96%
2024-05-06 0 9.380 9.050 9.380 9.010 9.990 122,400 1,123,368 9.1778 9.155 8.833 9.155 8.794 9.751 125,403 8.9581 -12.17%
2024-05-03 0 10.68 9.190 10.68 10.22 11.50 52,600 590,548 11.227 10.42 8.970 10.42 9.975 11.22 53,890 10.958 7.01%
2024-05-02 0 9.980 8.810 9.990 9.010 10.00 122,200 1,143,074 9.3541 9.741 8.599 9.751 8.794 9.761 125,198 9.1302 5.72%
2024-04-30 0 9.440 9.440 9.600 9.100 9.990 18,200 170,602 9.3737 9.214 9.214 9.370 8.882 9.751 18,646 9.1493 3.17%
2024-04-29 0 9.150 8.850 9.160 8.980 9.150 17,600 159,848 9.0823 8.931 8.638 8.941 8.765 8.931 18,032 8.8648 0.55%
2024-04-26 0 9.100 8.900 9.150 8.850 9.130 4,000 35,914 8.9785 8.882 8.687 8.931 8.638 8.911 4,098 8.7635 -0.55%
2024-04-25 0 9.150 8.970 9.160 8.880 9.180 12,400 112,228 9.0506 8.931 8.755 8.941 8.667 8.960 12,704 8.8339 -0.22%
2024-04-24 0 9.170 9.120 9.180 8.800 9.170 70,800 642,990 9.0818 8.950 8.902 8.960 8.589 8.950 72,537 8.8643 1.33%
2024-04-23 0 9.050 8.810 9.100 8.720 9.050 122,400 1,086,692 8.8782 8.833 8.599 8.882 8.511 8.833 125,403 8.6656 1.00%
2024-04-22 0 8.960 8.980 9.090 8.940 9.100 20,200 181,762 8.9981 8.745 8.765 8.872 8.726 8.882 20,696 8.7827 -0.99%
2024-04-19 0 9.050 8.800 9.100 8.840 9.050 20,000 178,820 8.9410 8.833 8.589 8.882 8.628 8.833 20,491 8.7269 0.56%
2024-04-18 0 9.000 8.810 9.100 8.850 9.100 13,600 121,632 8.9435 8.785 8.599 8.882 8.638 8.882 13,934 8.7294 -0.22%
2024-04-17 0 9.020 8.980 9.100 8.930 9.100 19,000 170,970 8.9984 8.804 8.765 8.882 8.716 8.882 19,466 8.7830 0.22%
2024-04-16 0 9.000 8.880 9.000 8.810 9.000 133,800 1,191,112 8.9022 8.785 8.667 8.785 8.599 8.785 137,082 8.6890 0.00%
2024-04-15 0 9.000 8.960 9.000 8.700 9.000 121,800 1,076,022 8.8343 8.785 8.745 8.785 8.492 8.785 124,788 8.6228 0.22%
2024-04-12 0 8.980 8.950 9.100 8.810 9.100 122,200 1,088,746 8.9095 8.765 8.736 8.882 8.599 8.882 125,198 8.6962 -1.32%
2024-04-11 0 9.100 8.710 9.500 8.610 9.100 122,200 1,072,110 8.7734 8.882 8.501 9.273 8.404 8.882 125,198 8.5633 1.11%
2024-04-10 0 9.000 8.750 9.000 8.710 9.000 121,400 1,063,756 8.7624 8.785 8.540 8.785 8.501 8.785 124,378 8.5526 3.33%
2024-04-09 0 8.710 8.700 - 8.710 9.200 120,400 1,059,042 8.7960 8.501 8.492 - 8.501 8.980 123,354 8.5854 -3.33%
2024-04-08 0 9.010 9.010 9.480 8.820 9.480 136,200 1,229,774 9.0292 8.794 8.794 9.253 8.609 9.253 139,541 8.8130 -4.96%
2024-04-05 0 9.480 - 9.200 8.780 9.490 172,000 1,571,492 9.1366 9.253 - 8.980 8.570 9.263 176,219 8.9178 7.97%
2024-04-03 0 8.780 8.370 8.800 8.300 9.000 123,600 1,037,226 8.3918 8.570 8.170 8.589 8.101 8.785 126,632 8.1909 4.52%
2024-04-02 0 8.400 8.400 9.200 8.400 9.190 136,000 1,182,852 8.6974 8.199 8.199 8.980 8.199 8.970 139,336 8.4892 -16.17%
2024-03-28 0 10.02 - 10.02 8.900 10.02 15,000 138,130 9.2087 9.780 - 9.780 8.687 9.780 15,368 8.9882 10.23%
2024-03-27 0 9.090 - 9.100 8.990 9.240 3,800 34,516 9.0832 8.872 - 8.882 8.775 9.019 3,893 8.8657 1.11%
2024-03-26 0 8.990 - 9.000 8.800 9.080 6,000 53,364 8.8940 8.775 - 8.785 8.589 8.863 6,147 8.6810 -0.11%
2024-03-25 0 9.000 - - 8.550 9.000 17,000 148,440 8.7318 8.785 - - 8.345 8.785 17,417 8.5227 3.45%
2024-03-22 0 8.700 8.500 - 8.100 8.700 32,800 272,356 8.3035 8.492 8.296 - 7.906 8.492 33,605 8.1047 5.84%
2024-03-21 0 8.220 8.180 - 8.160 8.380 120,200 986,796 8.2096 8.023 7.984 - 7.965 8.179 123,149 8.0130 -1.32%
2024-03-20 0 8.330 8.320 - 8.310 8.500 124,800 1,041,274 8.3435 8.131 8.121 - 8.111 8.296 127,861 8.1438 -2.00%
2024-03-19 0 8.500 8.450 - 8.460 8.580 8,000 67,996 8.4995 8.296 8.248 - 8.257 8.375 8,196 8.2960 -1.16%
2024-03-18 0 8.600 8.300 9.000 8.310 8.990 120,000 1,037,462 8.6455 8.394 8.101 8.785 8.111 8.775 122,944 8.4385 -4.44%
2024-03-15 0 9.000 8.620 9.000 8.500 9.000 121,200 1,044,272 8.6161 8.785 8.414 8.785 8.296 8.785 124,173 8.4098 5.88%
2024-03-14 0 8.500 8.500 - 8.500 8.500 10,600 90,100 8.5000 8.296 8.296 - 8.296 8.296 10,860 8.2965 0.00%
2024-03-13 0 8.500 - 9.000 8.500 9.080 120,200 1,041,200 8.6622 8.296 - 8.785 8.296 8.863 123,149 8.4548 -5.87%
2024-03-12 0 9.030 8.850 9.100 8.820 9.300 121,000 1,105,942 9.1400 8.814 8.638 8.882 8.609 9.077 123,968 8.9212 2.73%
2024-03-11 0 8.790 - 8.790 - - 0 0 - 8.580 - 8.580 - - 0 - 0.00%
2024-03-08 0 8.790 - 8.790 8.790 8.800 3,000 26,376 8.7920 8.580 - 8.580 8.580 8.589 3,074 8.5815 -0.23%
2024-03-07 0 8.810 - 8.850 8.600 8.850 120,800 1,046,822 8.6657 8.599 - 8.638 8.394 8.638 123,763 8.4583 -0.11%
2024-03-06 0 8.820 8.310 - 8.660 9.020 120,400 1,056,718 8.7767 8.609 8.111 - 8.453 8.804 123,354 8.5666 -2.22%
2024-03-05 0 9.020 8.870 - 8.990 9.200 120,600 1,086,674 9.0106 8.804 8.658 - 8.775 8.980 123,558 8.7948 -1.96%
2024-03-04 0 9.200 9.000 - 9.200 9.950 122,200 1,159,154 9.4857 8.980 8.785 - 8.980 9.712 125,198 9.2586 -7.54%
2024-03-01 0 9.950 - 9.960 9.500 10.60 125,000 1,238,678 9.9094 9.712 - 9.722 9.273 10.35 128,066 9.6722 -16.25%
2024-02-29 0 11.88 - 11.90 9.800 11.88 7,000 72,540 10.363 11.60 - 11.62 9.565 11.60 7,172 10.115 -1.00%
2024-02-28 0 12.00 - 12.06 10.48 12.40 3,800 43,872 11.545 11.71 - 11.77 10.23 12.10 3,893 11.269 20.00%
2024-02-27 0 10.00 - 10.00 - - 0 0 - 9.761 - 9.761 - - 0 - -1.96%
2024-02-26 0 10.20 - 10.20 - - 0 0 - 9.956 - 9.956 - - 0 - -2.67%
2024-02-23 0 10.48 8.800 10.50 10.10 11.02 288,800 3,130,000 10.838 10.23 8.589 10.25 9.858 10.76 295,885 10.578 5.22%
2024-02-22 0 9.960 - 9.980 9.600 9.990 121,000 1,192,246 9.8533 9.722 - 9.741 9.370 9.751 123,968 9.6173 -3.11%
2024-02-21 0 10.28 9.660 10.30 9.100 11.10 357,200 3,735,322 10.457 10.03 9.429 10.05 8.882 10.83 365,962 10.207 -3.93%
2024-02-20 0 10.70 - 10.72 10.44 11.90 230,000 2,647,788 11.512 10.44 - 10.46 10.19 11.62 235,642 11.236 -1.47%
2024-02-19 0 10.86 - 10.86 10.58 11.90 206,000 2,371,204 11.511 10.60 - 10.60 10.33 11.62 211,053 11.235 -4.74%
2024-02-16 0 11.40 - 11.42 11.28 11.68 121,600 1,394,176 11.465 11.13 - 11.15 11.01 11.40 124,583 11.191 -0.87%
2024-02-15 0 11.50 - 11.50 11.54 11.92 177,400 2,088,412 11.772 11.22 - 11.22 11.26 11.63 181,752 11.490 -3.85%
2024-02-14 0 11.96 11.50 11.98 11.62 12.32 122,400 1,435,248 11.726 11.67 11.22 11.69 11.34 12.03 125,403 11.445 -0.99%
2024-02-09 0 12.08 - 12.08 9.810 12.08 9,200 96,742 10.515 11.79 - 11.79 9.575 11.79 9,426 10.264 18.66%
2024-02-08 0 10.18 8.430 - 8.190 10.18 40,600 357,964 8.8168 9.936 8.228 - 7.994 9.936 41,596 8.6057 12.11%
2024-02-07 0 9.080 8.190 9.000 8.150 9.080 125,200 1,033,446 8.2544 8.863 7.994 8.785 7.955 8.863 128,271 8.0567 7.58%
2024-02-06 0 8.440 8.200 8.860 - - 0 0 - 8.238 8.004 8.648 - - 0 - 0.00%
2024-02-05 0 8.440 8.440 8.610 8.070 8.900 121,000 1,021,492 8.4421 8.238 8.238 8.404 7.877 8.687 123,968 8.2399 2.93%
2024-02-02 0 8.200 8.080 8.490 8.200 8.430 2,400 20,050 8.3542 8.004 7.887 8.287 8.004 8.228 2,459 8.1541 -2.50%
2024-02-01 0 8.410 8.140 8.500 8.160 8.500 16,800 137,602 8.1906 8.209 7.945 8.296 7.965 8.296 17,212 7.9945 -2.21%
2024-01-31 0 8.600 - 8.590 8.300 9.270 47,200 404,402 8.5678 8.394 - 8.384 8.101 9.048 48,358 8.3627 -2.16%
2024-01-30 0 8.790 - 8.800 8.400 9.270 121,000 1,072,222 8.8613 8.580 - 8.589 8.199 9.048 123,968 8.6492 -5.28%
2024-01-29 0 9.280 9.150 9.380 8.780 9.380 120,000 1,082,040 9.0170 9.058 8.931 9.155 8.570 9.155 122,944 8.8011 1.64%
2024-01-26 0 9.130 8.330 8.680 8.300 9.130 124,400 1,075,166 8.6428 8.911 8.131 8.472 8.101 8.911 127,452 8.4359 1.00%
2024-01-25 0 9.040 - 8.770 8.130 9.040 125,400 1,053,404 8.4004 8.824 - 8.560 7.935 8.824 128,476 8.1992 6.35%
2024-01-24 0 8.500 8.310 8.500 8.210 8.700 121,400 1,013,472 8.3482 8.296 8.111 8.296 8.013 8.492 124,378 8.1483 -10.24%
2024-01-23 0 9.470 - - 8.800 9.470 128,600 1,151,142 8.9513 9.243 - - 8.589 9.243 131,755 8.7370 4.99%
2024-01-22 0 9.020 - 9.380 8.200 9.020 123,800 1,046,146 8.4503 8.804 - 9.155 8.004 8.804 126,837 8.2480 5.50%
2024-01-19 0 8.550 8.060 9.000 7.960 9.170 125,000 1,018,474 8.1478 8.345 7.867 8.785 7.769 8.950 128,066 7.9527 0.59%
2024-01-18 0 8.500 - 8.250 8.400 8.540 120,000 1,017,596 8.4800 8.296 - 8.052 8.199 8.336 122,944 8.2769 0.00%
2024-01-17 0 8.500 - 9.170 8.200 9.200 121,600 1,052,438 8.6549 8.296 - 8.950 8.004 8.980 124,583 8.4477 3.66%
2024-01-16 0 8.200 - 8.200 - - 0 0 - 8.004 - 8.004 - - 0 - 0.00%
2024-01-15 0 8.200 - 8.210 8.060 9.090 120,000 987,430 8.2286 8.004 - 8.013 7.867 8.872 122,944 8.0316 -9.89%
2024-01-12 0 9.100 - 10.10 - - 0 0 - 8.882 - 9.858 - - 0 - 0.00%
2024-01-11 0 9.100 - 10.10 9.100 10.08 120,000 1,117,360 9.3113 8.882 - 9.858 8.882 9.839 122,944 9.0884 -10.43%
2024-01-10 0 10.16 - 10.16 - - 0 0 - 9.917 - 9.917 - - 0 - -0.39%
2024-01-09 0 10.20 - 10.20 - - 0 0 - 9.956 - 9.956 - - 0 - -0.39%
2024-01-08 0 10.24 - 10.24 - - 0 0 - 9.995 - 9.995 - - 0 - 0.00%
2024-01-05 0 10.24 - 10.24 - - 0 0 - 9.995 - 9.995 - - 0 - 0.00%
2024-01-04 0 10.24 - 10.24 - - 0 0 - 9.995 - 9.995 - - 0 - 0.00%
2024-01-03 0 10.24 - 10.24 - - 0 0 - 9.995 - 9.995 - - 0 - -0.19%
2024-01-02 0 10.26 - 10.26 - - 0 0 - 10.01 - 10.01 - - 0 - -0.39%
2023-12-29 0 10.30 - 10.30 - - 0 0 - 10.05 - 10.05 - - 0 - -1.53%
2023-12-28 0 10.46 - 10.46 8.660 10.46 11,000 104,464 9.4967 10.21 - 10.21 8.453 10.21 11,270 9.2693 21.63%
2023-12-27 0 8.600 - - 7.900 8.600 9,600 79,164 8.2463 8.394 - - 7.711 8.394 9,835 8.0488 10.26%
2023-12-22 0 7.800 7.800 7.970 7.800 7.850 6,600 51,564 7.8127 7.613 7.613 7.779 7.613 7.662 6,762 7.6257 -1.76%
2023-12-21 0 7.940 7.860 8.000 7.810 7.940 31,000 242,406 7.8195 7.750 7.672 7.808 7.623 7.750 31,760 7.6323 0.13%
2023-12-20 0 7.930 7.800 7.990 7.810 7.980 120,200 944,254 7.8557 7.740 7.613 7.799 7.623 7.789 123,149 7.6676 0.89%
2023-12-19 0 7.860 7.850 - 7.810 7.910 120,000 938,622 7.8219 7.672 7.662 - 7.623 7.721 122,944 7.6346 -1.75%
2023-12-18 0 8.000 7.990 - 7.810 8.000 120,200 951,272 7.9141 7.808 7.799 - 7.623 7.808 123,149 7.7246 2.04%
2023-12-15 0 7.840 7.800 - 7.800 8.000 120,200 941,552 7.8332 7.652 7.613 - 7.613 7.808 123,149 7.6457 0.38%
2023-12-14 0 7.810 7.800 8.000 7.810 8.000 120,000 937,810 7.8151 7.623 7.613 7.808 7.623 7.808 122,944 7.6280 0.00%
2023-12-13 0 7.810 7.800 7.970 7.800 7.830 120,000 937,650 7.8138 7.623 7.613 7.779 7.613 7.643 122,944 7.6267 -0.13%
2023-12-12 0 7.820 7.810 7.980 7.810 7.850 120,000 937,876 7.8156 7.633 7.623 7.789 7.623 7.662 122,944 7.6285 0.00%
2023-12-11 0 7.820 7.800 8.000 7.800 7.840 120,400 940,542 7.8118 7.633 7.613 7.808 7.613 7.652 123,354 7.6248 0.00%
2023-12-08 0 7.820 7.810 - 7.810 7.900 120,200 940,558 7.8249 7.633 7.623 - 7.623 7.711 123,149 7.6376 -0.13%
2023-12-07 0 7.830 7.830 8.000 7.800 7.830 120,200 939,050 7.8124 7.643 7.643 7.808 7.613 7.643 123,149 7.6253 0.26%
2023-12-06 0 7.810 - 8.000 - - 0 0 - 7.623 - 7.808 - - 0 - 0.00%
2023-12-05 0 7.810 - - - - 0 0 - 7.623 - - - - 0 - 0.00%
2023-12-04 0 7.810 - - - - 0 0 - 7.623 - - - - 0 - 0.00%
2023-12-01 0 7.810 - 8.000 - - 0 0 - 7.623 - 7.808 - - 0 - 0.00%
2023-11-30 0 7.810 7.800 - 7.800 7.860 10,200 79,776 7.8212 7.623 7.613 - 7.613 7.672 10,450 7.6339 -0.76%
2023-11-29 0 7.870 7.870 - 7.850 7.970 120,000 945,146 7.8762 7.682 7.682 - 7.662 7.779 122,944 7.6876 -1.13%
2023-11-28 0 7.960 7.950 8.160 7.940 7.970 14,000 111,168 7.9406 7.769 7.760 7.965 7.750 7.779 14,343 7.7504 -1.73%
2023-11-27 0 8.100 7.950 8.160 7.910 8.160 128,000 1,016,754 7.9434 7.906 7.760 7.965 7.721 7.965 131,140 7.7532 2.02%
2023-11-24 0 7.940 7.930 8.200 7.940 8.200 122,000 969,888 7.9499 7.750 7.740 8.004 7.750 8.004 124,993 7.7596 -0.87%
2023-11-23 0 8.010 8.000 8.200 7.900 8.120 120,000 956,276 7.9690 7.818 7.808 8.004 7.711 7.926 122,944 7.7782 0.63%
2023-11-22 0 7.960 7.950 - 7.960 8.030 122,600 977,176 7.9704 7.769 7.760 - 7.769 7.838 125,608 7.7796 -0.87%
2023-11-21 0 8.030 8.000 8.200 7.980 8.220 121,400 985,982 8.1218 7.838 7.808 8.004 7.789 8.023 124,378 7.9273 -0.12%
2023-11-20 0 8.040 7.980 8.200 8.000 8.070 5,400 43,410 8.0389 7.847 7.789 8.004 7.808 7.877 5,532 7.8464 -0.25%
2023-11-17 0 8.060 8.040 8.200 7.930 8.200 16,400 132,750 8.0945 7.867 7.847 8.004 7.740 8.004 16,802 7.9007 -1.71%
2023-11-16 0 8.200 7.970 - 7.920 8.200 39,600 316,568 7.9941 8.004 7.779 - 7.730 8.004 40,571 7.8027 3.02%
2023-11-15 0 7.960 7.910 8.200 7.910 8.190 121,600 966,514 7.9483 7.769 7.721 8.004 7.721 7.994 124,583 7.7580 0.76%
2023-11-14 0 7.900 7.900 8.400 7.900 8.380 45,800 371,402 8.1092 7.711 7.711 8.199 7.711 8.179 46,924 7.9150 -5.73%
2023-11-13 0 8.380 8.000 8.380 8.000 8.410 25,200 205,710 8.1631 8.179 7.808 8.179 7.808 8.209 25,818 7.9676 4.75%
2023-11-10 0 8.000 7.900 - 7.680 8.000 28,600 225,478 7.8838 7.808 7.711 - 7.496 7.808 29,302 7.6951 4.17%
2023-11-09 0 7.680 - - 7.680 7.710 20,800 159,848 7.6850 7.496 - - 7.496 7.525 21,310 7.5010 -0.39%
2023-11-08 0 7.710 7.710 - 7.700 7.780 331,800 2,556,250 7.7042 7.525 7.525 - 7.516 7.594 339,939 7.5197 -0.90%
2023-11-07 0 7.780 7.770 7.850 7.780 7.880 332,600 2,593,786 7.7985 7.594 7.584 7.662 7.594 7.691 340,759 7.6118 -1.27%
2023-11-06 0 7.880 7.830 7.880 7.860 7.900 33,600 265,128 7.8907 7.691 7.643 7.691 7.672 7.711 34,424 7.7018 0.38%
2023-11-03 0 7.850 7.850 7.900 7.810 7.900 144,400 1,133,428 7.8492 7.662 7.662 7.711 7.623 7.711 147,942 7.6613 0.13%
2023-11-02 0 7.840 7.810 8.880 7.800 7.970 121,600 952,708 7.8348 7.652 7.623 8.667 7.613 7.779 124,583 7.6472 -0.25%
2023-11-01 0 7.860 7.860 8.880 7.800 7.860 123,200 964,438 7.8282 7.672 7.672 8.667 7.613 7.672 126,222 7.6408 0.26%
2023-10-31 0 7.840 7.810 7.850 7.800 7.880 125,000 978,692 7.8295 7.652 7.623 7.662 7.613 7.691 128,066 7.6421 -0.51%
2023-10-30 0 7.880 7.850 8.820 7.780 7.900 140,200 1,101,048 7.8534 7.691 7.662 8.609 7.594 7.711 143,639 7.6654 0.38%
2023-10-27 0 7.850 7.800 7.850 7.850 7.880 3,400 26,700 7.8529 7.662 7.613 7.662 7.662 7.691 3,483 7.6649 0.64%
2023-10-26 0 7.800 7.730 7.860 7.750 7.850 132,800 1,031,614 7.7682 7.613 7.545 7.672 7.564 7.662 136,058 7.5822 0.00%
2023-10-25 0 7.800 7.840 7.850 7.800 7.980 289,600 2,259,616 7.8025 7.613 7.652 7.662 7.613 7.789 296,704 7.6157 -0.64%
2023-10-24 0 7.850 7.710 8.830 7.720 7.900 122,000 946,698 7.7598 7.662 7.525 8.619 7.535 7.711 124,993 7.5740 0.38%
2023-10-20 0 7.820 - 7.820 7.840 7.950 120,000 951,468 7.9289 7.633 - 7.633 7.652 7.760 122,944 7.7391 -2.13%
2023-10-19 0 7.990 - 8.000 7.940 7.990 120,000 956,798 7.9733 7.799 - 7.808 7.750 7.799 122,944 7.7824 -0.25%
2023-10-18 0 8.010 - 8.020 7.990 8.030 120,000 961,738 8.0145 7.818 - 7.828 7.799 7.838 122,944 7.8226 0.00%
2023-10-17 0 8.010 7.940 8.020 7.980 8.190 120,000 959,750 7.9979 7.818 7.750 7.828 7.789 7.994 122,944 7.8064 0.13%
2023-10-16 0 8.000 7.980 8.010 7.980 8.010 121,400 970,956 7.9980 7.808 7.789 7.818 7.789 7.818 124,378 7.8065 -0.50%
2023-10-13 0 8.040 8.040 8.080 7.980 8.080 120,000 962,916 8.0243 7.847 7.847 7.887 7.789 7.887 122,944 7.8322 0.00%
2023-10-12 0 8.040 8.000 8.050 7.990 8.040 122,400 979,112 7.9993 7.847 7.808 7.857 7.799 7.847 125,403 7.8077 0.50%
2023-10-11 0 8.000 7.960 8.050 8.000 8.010 2,000 16,004 8.0020 7.808 7.769 7.857 7.808 7.818 2,049 7.8104 -0.62%
2023-10-10 0 8.050 8.000 8.050 8.050 8.050 1,600 12,880 8.0500 7.857 7.808 7.857 7.857 7.857 1,639 7.8573 0.63%
2023-10-09 0 8.000 - - - - 0 0 - 7.808 - - - - 0 - 0.00%
2023-10-06 0 8.000 - - 8.000 8.000 16,800 134,400 8.0000 7.808 - - 7.808 7.808 17,212 7.8085 0.00%
2023-10-05 0 8.000 6.460 8.360 8.000 8.000 600 4,800 8.0000 7.808 6.305 8.160 7.808 7.808 615 7.8085 -3.26%
2023-10-04 0 8.270 8.000 8.880 - - 0 0 - 8.072 7.808 8.667 - - 0 - 0.00%
2023-10-03 0 8.270 8.000 8.300 - - 0 0 - 8.072 7.808 8.101 - - 0 - 0.00%
2023-09-29 0 8.270 8.000 8.320 - - 0 0 - 8.072 7.808 8.121 - - 0 - 0.00%
2023-09-28 0 8.270 - 8.270 8.280 8.370 38,400 318,736 8.3004 8.072 - 8.072 8.082 8.170 39,342 8.1017 -1.55%
2023-09-27 0 8.400 8.400 8.880 8.300 8.870 120,000 1,003,956 8.3663 8.199 8.199 8.667 8.101 8.658 122,944 8.1660 0.60%
2023-09-26 0 8.350 8.000 8.350 8.000 8.380 187,000 1,519,950 8.1281 8.150 7.808 8.150 7.808 8.179 191,587 7.9335 -0.48%
2023-09-25 0 8.390 8.310 8.400 8.340 8.400 121,400 1,014,642 8.3578 8.189 8.111 8.199 8.140 8.199 124,378 8.1577 0.12%
2023-09-22 0 8.380 8.380 8.400 8.380 8.410 120,600 1,012,022 8.3916 8.179 8.179 8.199 8.179 8.209 123,558 8.1906 -0.12%
2023-09-21 0 8.390 - 8.390 8.380 8.450 120,000 1,008,166 8.4014 8.189 - 8.189 8.179 8.248 122,944 8.2002 -0.12%
2023-09-20 0 8.400 6.210 8.440 8.380 8.500 126,800 1,068,968 8.4303 8.199 6.061 8.238 8.179 8.296 129,911 8.2285 -0.94%
2023-09-19 0 8.480 8.470 8.480 8.450 8.720 124,400 1,058,566 8.5094 8.277 8.267 8.277 8.248 8.511 127,452 8.3056 0.36%
2023-09-18 0 8.450 8.450 8.510 8.420 8.510 120,200 1,019,268 8.4798 8.248 8.248 8.306 8.218 8.306 123,149 8.2767 -0.71%
2023-09-15 0 8.510 8.490 8.520 8.490 8.620 122,200 1,040,400 8.5139 8.306 8.287 8.316 8.287 8.414 125,198 8.3101 -0.23%
2023-09-14 0 8.530 - 8.540 8.520 8.530 120,000 1,023,104 8.5259 8.326 - 8.336 8.316 8.326 122,944 8.3217 -0.35%
2023-09-13 0 8.560 8.500 8.560 8.500 8.560 12,200 103,860 8.5131 8.355 8.296 8.355 8.296 8.355 12,499 8.3093 0.71%
2023-09-12 0 8.500 8.500 8.560 8.500 8.500 2,000 17,000 8.5000 8.296 8.296 8.355 8.296 8.296 2,049 8.2965 -0.23%
2023-09-11 0 8.520 8.470 8.620 8.520 8.600 21,800 186,534 8.5566 8.316 8.267 8.414 8.316 8.394 22,335 8.3517 -1.62%
2023-09-07 0 8.660 8.610 - 8.580 8.660 20,800 179,424 8.6262 8.453 8.404 - 8.375 8.453 21,310 8.4196 0.46%
2023-09-06 0 8.620 8.580 8.670 8.580 8.620 12,800 109,996 8.5934 8.414 8.375 8.462 8.375 8.414 13,114 8.3877 -0.23%
2023-09-05 0 8.640 8.600 8.650 8.580 8.700 29,800 257,512 8.6413 8.433 8.394 8.443 8.375 8.492 30,531 8.4344 -0.69%
2023-09-04 0 8.700 8.650 8.730 8.640 8.800 10,400 91,058 8.7556 8.492 8.443 8.521 8.433 8.589 10,655 8.5459 -1.14%
2023-08-31 0 8.800 8.260 8.800 8.490 8.800 122,800 1,070,316 8.7159 8.589 8.062 8.589 8.287 8.589 125,812 8.5072 2.44%
2023-08-30 0 8.590 8.590 8.820 7.810 8.820 120,000 1,018,404 8.4867 8.384 8.384 8.609 7.623 8.609 122,944 8.2835 -2.39%
2023-08-29 0 8.800 8.800 8.860 8.750 8.840 125,400 1,102,734 8.7937 8.589 8.589 8.648 8.540 8.628 128,476 8.5832 -1.23%
2023-08-28 0 8.910 8.910 9.000 8.860 9.260 129,600 1,165,034 8.9895 8.697 8.697 8.785 8.648 9.038 132,779 8.7742 -1.55%
2023-08-25 0 9.050 8.960 9.060 8.940 9.340 120,000 1,092,642 9.1054 8.833 8.745 8.843 8.726 9.116 122,944 8.8873 -0.44%
2023-08-24 0 9.090 9.000 9.120 9.040 9.520 120,000 1,097,452 9.1454 8.872 8.785 8.902 8.824 9.292 122,944 8.9265 -1.62%
2023-08-23 0 9.240 - 9.250 9.190 9.250 120,000 1,108,708 9.2392 9.019 - 9.029 8.970 9.029 122,944 9.0180 -0.11%
2023-08-22 0 9.250 9.250 9.340 9.250 9.360 245,000 2,279,676 9.3048 9.029 9.029 9.116 9.029 9.136 251,010 9.0820 -2.32%
2023-08-21 0 9.470 - 9.470 9.470 9.500 120,000 1,137,238 9.4770 9.243 - 9.243 9.243 9.273 122,944 9.2501 -0.42%
2023-08-18 0 9.510 9.510 9.700 9.510 9.620 32,800 315,436 9.6170 9.282 9.282 9.468 9.282 9.390 33,605 9.3867 -2.16%
2023-08-17 0 9.720 9.600 9.740 9.600 9.730 49,600 479,144 9.6602 9.487 9.370 9.507 9.370 9.497 50,817 9.4289 -0.10%
2023-08-16 0 9.730 9.660 9.820 9.660 9.760 57,800 560,626 9.6994 9.497 9.429 9.585 9.429 9.526 59,218 9.4672 -2.01%
2023-08-15 0 9.930 - 9.930 9.620 10.30 120,000 1,167,148 9.7262 9.692 - 9.692 9.390 10.05 122,944 9.4934 1.74%
2023-08-14 0 9.760 9.680 9.760 9.700 9.860 33,800 328,798 9.7278 9.526 9.448 9.526 9.468 9.624 34,629 9.4948 0.41%
2023-08-11 0 9.720 9.700 9.800 9.690 9.730 25,200 244,702 9.7104 9.487 9.468 9.565 9.458 9.497 25,818 9.4779 -0.61%
2023-08-10 0 9.780 9.720 9.980 9.750 9.990 17,000 167,386 9.8462 9.546 9.487 9.741 9.517 9.751 17,417 9.6105 -1.91%
2023-08-09 0 9.970 9.800 9.980 9.840 10.06 156,400 1,553,946 9.9357 9.731 9.565 9.741 9.604 9.819 160,237 9.6978 -0.10%
2023-08-08 0 9.980 - 9.980 9.690 10.18 122,600 1,229,040 10.025 9.741 - 9.741 9.458 9.936 125,608 9.7848 -8.27%
2023-08-07 0 10.88 9.690 10.90 - - 0 0 - 10.62 9.458 10.64 - - 0 - 0.00%
2023-08-04 0 10.88 9.690 10.88 10.84 10.92 3,600 39,204 10.890 10.62 9.458 10.62 10.58 10.66 3,688 10.629 0.37%
2023-08-03 0 10.84 9.690 10.90 - - 0 0 - 10.58 9.458 10.64 - - 0 - 0.00%
2023-08-02 0 10.84 10.76 11.00 10.80 10.84 6,400 69,336 10.834 10.58 10.50 10.74 10.54 10.58 6,557 10.574 0.00%
2023-08-01 0 10.84 10.80 10.84 10.80 10.88 8,600 92,952 10.808 10.58 10.54 10.58 10.54 10.62 8,811 10.550 0.37%
2023-07-31 0 10.80 10.80 10.82 10.40 10.88 13,200 142,944 10.829 10.54 10.54 10.56 10.15 10.62 13,524 10.570 0.00%
2023-07-28 0 10.80 10.80 10.90 10.76 11.00 35,600 388,060 10.901 10.54 10.54 10.64 10.50 10.74 36,473 10.640 -0.92%
2023-07-27 0 10.90 10.90 10.92 10.58 10.96 132,800 1,448,632 10.908 10.64 10.64 10.66 10.33 10.70 136,058 10.647 -0.73%
2023-07-26 0 10.98 10.92 11.00 10.64 11.00 126,400 1,381,188 10.927 10.72 10.66 10.74 10.39 10.74 129,501 10.665 0.00%
2023-07-25 0 10.98 10.56 10.98 10.92 11.08 150,200 1,650,300 10.987 10.72 10.31 10.72 10.66 10.81 153,885 10.724 1.10%
2023-07-24 0 10.86 10.80 10.90 10.82 11.08 123,400 1,344,528 10.896 10.60 10.54 10.64 10.56 10.81 126,427 10.635 -0.73%
2023-07-21 0 10.94 10.94 11.08 10.94 11.12 124,600 1,383,420 11.103 10.68 10.68 10.81 10.68 10.85 127,657 10.837 -1.80%
2023-07-20 0 11.14 11.12 11.16 11.14 11.16 122,000 1,361,400 11.159 10.87 10.85 10.89 10.87 10.89 124,993 10.892 0.00%
2023-07-19 0 11.14 11.12 11.14 11.00 11.18 152,600 1,700,424 11.143 10.87 10.85 10.87 10.74 10.91 156,343 10.876 0.72%
2023-07-18 0 11.06 10.90 11.08 11.00 11.18 124,600 1,380,184 11.077 10.80 10.64 10.81 10.74 10.91 127,657 10.812 -1.25%
2023-07-14 0 11.20 11.18 11.28 11.02 11.26 123,000 1,375,404 11.182 10.93 10.91 11.01 10.76 10.99 126,017 10.914 0.18%
2023-07-13 0 11.18 11.14 11.18 11.14 11.20 53,800 601,080 11.173 10.91 10.87 10.91 10.87 10.93 55,120 10.905 0.00%
2023-07-12 0 11.18 11.16 11.20 11.18 11.24 122,400 1,369,536 11.189 10.91 10.89 10.93 10.91 10.97 125,403 10.921 -0.18%
2023-07-11 0 11.20 10.80 11.22 11.18 11.28 35,000 392,236 11.207 10.93 10.54 10.95 10.91 11.01 35,859 10.938 0.00%
2023-07-10 0 11.20 10.66 11.20 11.12 11.20 5,000 55,872 11.174 10.93 10.40 10.93 10.85 10.93 5,123 10.907 3.13%
2023-07-07 0 10.86 10.80 10.96 10.54 10.98 127,000 1,364,812 10.747 10.60 10.54 10.70 10.29 10.72 130,115 10.489 1.50%
2023-07-06 0 10.70 10.40 10.70 10.14 10.74 4,400 47,016 10.686 10.44 10.15 10.44 9.897 10.48 4,508 10.430 -0.93%
2023-07-05 0 10.80 10.32 10.80 10.80 10.80 200 2,160 10.800 10.54 10.07 10.54 10.54 10.54 205 10.541 1.89%
2023-07-04 0 10.60 10.54 10.68 10.44 10.66 38,600 405,612 10.508 10.35 10.29 10.42 10.19 10.40 39,547 10.256 0.57%
2023-07-03 0 10.54 10.46 10.54 10.26 10.56 61,400 635,840 10.356 10.29 10.21 10.29 10.01 10.31 62,906 10.108 2.93%
2023-06-30 0 10.24 10.20 10.50 10.08 10.26 23,600 239,792 10.161 9.995 9.956 10.25 9.839 10.01 24,179 9.9174 0.99%
2023-06-29 0 10.14 10.06 10.60 10.08 10.40 39,600 401,376 10.136 9.897 9.819 10.35 9.839 10.15 40,571 9.8931 -1.17%
2023-06-28 0 10.26 10.20 - 10.22 10.28 122,000 1,249,336 10.241 10.01 9.956 - 9.975 10.03 124,993 9.9953 0.00%
2023-06-27 0 10.26 10.24 - 10.20 10.26 121,600 1,244,420 10.234 10.01 9.995 - 9.956 10.01 124,583 9.9887 0.20%
2023-06-26 0 10.24 9.900 - 10.20 10.24 121,400 1,242,368 10.234 9.995 9.663 - 9.956 9.995 124,378 9.9886 0.00%
2023-06-23 0 10.24 10.22 10.76 9.670 10.24 121,000 1,233,034 10.190 9.995 9.975 10.50 9.438 9.995 123,968 9.9464 0.20%
2023-06-21 0 10.22 - 10.30 10.18 10.22 127,400 1,299,368 10.199 9.975 - 10.05 9.936 9.975 130,525 9.9549 0.00%
2023-06-20 0 10.22 - 10.24 10.20 10.24 120,000 1,226,608 10.222 9.975 - 9.995 9.956 9.995 122,944 9.9770 0.00%
2023-06-19 0 10.22 10.00 10.32 10.12 10.22 131,400 1,336,056 10.168 9.975 9.761 10.07 9.878 9.975 134,623 9.9244 0.99%
2023-06-16 0 10.12 9.940 10.38 9.990 10.12 121,400 1,226,524 10.103 9.878 9.702 10.13 9.751 9.878 124,378 9.8613 1.30%
2023-06-15 0 9.990 9.600 10.38 9.990 9.990 400 3,996 9.9900 9.751 9.370 10.13 9.751 9.751 410 9.7508 -1.28%
2023-06-14 0 10.12 9.200 10.36 9.950 10.12 122,200 1,233,804 10.097 9.878 8.980 10.11 9.712 9.878 125,198 9.8548 0.40%
2023-06-13 0 10.08 10.08 10.36 10.08 10.08 388,281 3,890,791 10.021 9.839 9.839 10.11 9.839 9.839 397,806 9.7806 -0.79%
2023-06-12 0 10.16 10.08 10.48 - - 0 0 - 9.917 9.839 10.23 - - 0 - 0.00%
2023-06-09 0 10.16 10.10 10.50 10.16 10.50 7,000 73,272 10.467 9.917 9.858 10.25 9.917 10.25 7,172 10.217 1.20%
2023-06-08 0 10.04 - 10.68 - - 0 0 - 9.800 - 10.42 - - 0 - 0.00%
2023-06-07 0 10.04 - 10.68 - - 500,000 5,010,000 10.020 9.800 - 10.42 - - 512,266 9.7801 0.00%
2023-06-06 0 10.04 - 10.68 10.04 10.04 200 2,008 10.040 9.800 - 10.42 9.800 9.800 205 9.7996 0.00%
2023-06-05 0 10.04 9.400 10.04 - - 0 0 - 9.800 9.175 9.800 - - 0 - 0.00%
2023-06-02 0 10.04 10.04 10.68 10.02 10.02 600 6,012 10.020 9.800 9.800 10.42 9.780 9.780 615 9.7801 -1.57%
2023-06-01 0 10.20 - 10.50 10.20 10.22 44,000 449,240 10.210 9.956 - 10.25 9.956 9.975 45,079 9.9655 0.99%
2023-05-31 0 10.10 10.04 10.12 10.00 10.22 120,200 1,223,368 10.178 9.858 9.800 9.878 9.761 9.975 123,149 9.9341 -1.17%
2023-05-30 0 10.22 10.10 10.30 10.18 10.32 123,600 1,265,108 10.236 9.975 9.858 10.05 9.936 10.07 126,632 9.9904 -0.78%
2023-05-29 0 10.30 10.24 10.44 10.30 10.52 121,600 1,271,412 10.456 10.05 9.995 10.19 10.05 10.27 124,583 10.205 -1.90%
2023-05-25 0 10.50 10.44 10.72 10.50 10.78 337,600 3,418,468 10.126 10.25 10.19 10.46 10.25 10.52 345,882 9.8833 0.57%
2023-05-24 0 10.44 10.00 10.78 10.44 10.44 180,200 1,820,088 10.100 10.19 9.761 10.52 10.19 10.19 184,620 9.8585 0.00%
2023-05-23 0 10.44 10.40 10.68 10.40 10.56 120,200 1,255,952 10.449 10.19 10.15 10.42 10.15 10.31 123,149 10.199 -3.87%
2023-05-22 0 10.86 10.56 10.86 10.80 10.88 126,200 1,368,912 10.847 10.60 10.31 10.60 10.54 10.62 129,296 10.587 0.00%
2023-05-19 0 10.86 10.84 10.98 10.82 10.94 120,600 1,307,112 10.838 10.60 10.58 10.72 10.56 10.68 123,558 10.579 0.37%
2023-05-18 0 10.82 10.80 11.10 10.84 11.20 127,400 1,409,724 11.065 10.56 10.54 10.83 10.58 10.93 130,525 10.800 -0.92%
2023-05-17 0 10.92 10.90 11.00 10.62 11.02 122,000 1,319,508 10.816 10.66 10.64 10.74 10.37 10.76 124,993 10.557 3.02%
2023-05-16 0 10.60 10.60 11.20 10.54 10.64 20,600 217,872 10.576 10.35 10.35 10.93 10.29 10.39 21,105 10.323 -1.85%
2023-05-15 0 10.80 10.80 11.22 10.80 11.30 120,200 1,320,848 10.989 10.54 10.54 10.95 10.54 11.03 123,149 10.726 0.56%
2023-05-12 0 10.74 10.74 11.60 10.74 10.74 2,000 21,200 10.600 10.48 10.48 11.32 10.48 10.48 2,049 10.346 0.00%
2023-05-11 0 10.74 10.74 11.26 10.66 10.98 82,200 880,236 10.709 10.48 10.48 10.99 10.40 10.72 84,216 10.452 -2.72%
2023-05-10 0 11.04 10.44 11.04 11.04 11.04 6,400 70,588 11.029 10.78 10.19 10.78 10.78 10.78 6,557 10.765 0.00%
2023-05-09 0 11.04 10.84 11.34 10.30 11.06 6,800 72,556 10.670 10.78 10.58 11.07 10.05 10.80 6,967 10.415 -0.36%
2023-05-08 0 11.08 10.38 11.08 - - 0 0 - 10.81 10.13 10.81 - - 0 - -0.18%
2023-05-05 0 11.10 11.10 11.20 10.98 10.98 1,000 10,980 10.980 10.83 10.83 10.93 10.72 10.72 1,025 10.717 -1.07%
2023-05-04 0 11.22 11.00 11.22 11.22 11.40 37,600 424,060 11.278 10.95 10.74 10.95 10.95 11.13 38,522 11.008 -0.88%
2023-05-03 0 11.32 10.60 - - - 0 0 - 11.05 10.35 - - - 0 - 0.00%
2023-05-02 0 11.32 11.16 - - - 0 0 - 11.05 10.89 - - - 0 - 0.00%
2023-04-28 0 11.32 11.32 11.48 11.22 11.30 19,000 213,904 11.258 11.05 11.05 11.21 10.95 11.03 19,466 10.989 0.18%
2023-04-27 0 11.30 11.30 11.36 11.28 11.40 11,400 129,216 11.335 11.03 11.03 11.09 11.01 11.13 11,680 11.063 -0.88%
2023-04-26 0 11.40 11.12 11.40 10.38 11.40 1,800 20,116 11.176 11.13 10.85 11.13 10.13 11.13 1,844 10.908 1.79%
2023-04-25 0 11.20 11.02 11.20 10.24 11.34 29,600 322,576 10.898 10.93 10.76 10.93 9.995 11.07 30,326 10.637 -1.06%
2023-04-24 0 11.32 10.96 11.32 11.30 11.32 1,400 15,840 11.314 11.05 10.70 11.05 11.03 11.05 1,434 11.043 0.18%
2023-04-21 0 11.30 11.10 11.32 11.20 11.38 33,600 379,432 11.293 11.03 10.83 11.05 10.93 11.11 34,424 11.022 -0.35%
2023-04-20 0 11.34 11.20 11.36 11.20 11.50 138,800 1,569,508 11.308 11.07 10.93 11.09 10.93 11.22 142,205 11.037 0.35%
2023-04-19 0 11.30 11.02 11.30 11.06 11.54 141,800 1,597,152 11.263 11.03 10.76 11.03 10.80 11.26 145,278 10.994 -2.08%
2023-04-18 0 11.54 11.54 11.58 11.34 11.52 146,000 1,671,180 11.446 11.26 11.26 11.30 11.07 11.24 149,582 11.172 0.17%
2023-04-17 0 11.52 11.52 11.78 11.20 11.74 63,600 737,164 11.591 11.24 11.24 11.50 10.93 11.46 65,160 11.313 2.86%
2023-04-14 0 11.20 11.00 11.22 11.08 11.28 110,400 1,236,572 11.201 10.93 10.74 10.95 10.81 11.01 113,108 10.933 -0.88%
2023-04-13 0 11.30 11.02 11.30 10.22 11.30 125,000 1,401,832 11.215 11.03 10.76 11.03 9.975 11.03 128,066 10.946 0.36%
2023-04-12 0 11.26 11.26 11.30 11.02 11.48 115,800 1,303,452 11.256 10.99 10.99 11.03 10.76 11.21 118,641 10.987 -1.23%
2023-04-11 0 11.40 11.22 - 10.82 11.40 148,600 1,652,660 11.122 11.13 10.95 - 10.56 11.13 152,245 10.855 0.18%
2023-04-06 0 11.38 11.36 12.18 10.06 11.38 148,200 1,644,172 11.094 11.11 11.09 11.89 9.819 11.11 151,835 10.829 0.35%
2023-04-04 0 11.34 11.32 11.34 10.82 11.34 9,800 109,324 11.156 11.07 11.05 11.07 10.56 11.07 10,040 10.888 0.35%
2023-04-03 0 11.30 11.30 - 10.00 11.30 8,800 97,876 11.122 11.03 11.03 - 9.761 11.03 9,016 10.856 2.73%
2023-03-31 0 11.00 - 11.00 11.00 11.38 2,800 31,460 11.236 10.74 - 10.74 10.74 11.11 2,869 10.967 -3.17%
2023-03-30 0 11.36 - 11.36 11.00 11.36 2,600 28,816 11.083 11.09 - 11.09 10.74 11.09 2,664 10.818 -0.70%
2023-03-29 0 11.44 11.02 11.46 11.52 11.54 1,400 16,140 11.529 11.17 10.76 11.19 11.24 11.26 1,434 11.253 -0.52%
2023-03-28 0 11.50 - 11.50 11.00 11.80 9,600 108,372 11.289 11.22 - 11.22 10.74 11.52 9,835 11.018 0.88%
2023-03-27 0 11.40 11.40 11.60 11.40 11.66 4,000 46,220 11.555 11.13 11.13 11.32 11.13 11.38 4,098 11.278 0.18%
2023-03-24 0 11.38 - 11.38 11.40 11.40 1,000 11,360 11.360 11.11 - 11.11 11.13 11.13 1,025 11.088 1.61%
2023-03-23 0 11.20 - 11.20 11.10 11.30 1,000 11,240 11.240 10.93 - 10.93 10.83 11.03 1,025 10.971 1.08%
2023-03-22 0 11.08 - 10.76 10.98 11.08 9,400 103,296 10.989 10.81 - 10.50 10.72 10.81 9,631 10.726 0.91%
2023-03-21 0 10.98 - 10.98 - - 0 0 - 10.72 - 10.72 - - 0 - -0.18%
2023-03-20 0 11.00 - 11.00 10.98 11.00 11,400 125,216 10.984 10.74 - 10.74 10.72 10.74 11,680 10.721 0.00%
2023-03-17 0 11.00 - 11.00 11.00 11.02 600 6,540 10.900 10.74 - 10.74 10.74 10.76 615 10.639 3.00%
2023-03-16 0 10.68 10.50 10.92 10.66 10.68 8,000 85,320 10.665 10.42 10.25 10.66 10.40 10.42 8,196 10.410 -2.55%
2023-03-15 0 10.96 - 10.96 - - 0 0 - 10.70 - 10.70 - - 0 - -0.36%
2023-03-14 0 11.00 - 11.00 11.00 11.04 28,200 310,228 11.001 10.74 - 10.74 10.74 10.78 28,892 10.738 -0.36%
2023-03-13 0 11.04 - 11.04 11.06 11.06 4,400 48,664 11.060 10.78 - 10.78 10.80 10.80 4,508 10.795 1.28%
2023-03-10 0 10.90 - 11.00 - - 0 0 - 10.64 - 10.74 - - 0 - -1.80%
2023-03-09 0 11.10 9.030 11.10 11.18 11.18 200 2,236 11.180 10.83 8.814 10.83 10.91 10.91 205 10.912 0.91%
2023-03-08 0 11.00 - 11.00 11.00 11.16 1,200 13,260 11.050 10.74 - 10.74 10.74 10.89 1,229 10.785 0.00%
2023-03-07 0 11.00 - 11.00 - - 0 0 - 10.74 - 10.74 - - 0 - 0.00%
2023-03-06 0 11.00 - 11.00 10.94 11.10 1,000 10,996 10.996 10.74 - 10.74 10.68 10.83 1,025 10.733 0.18%
2023-03-03 0 10.98 - 10.98 - - 0 0 - 10.72 - 10.72 - - 0 - 0.00%
2023-03-02 0 10.98 - 11.00 10.98 10.98 4,000 43,920 10.980 10.72 - 10.74 10.72 10.72 4,098 10.717 -0.72%
2023-03-01 0 11.06 - 10.74 11.00 11.06 2,000 22,080 11.040 10.80 - 10.48 10.74 10.80 2,049 10.776 0.00%
2023-02-28 0 11.06 10.96 11.06 10.72 11.06 3,800 41,076 10.810 10.80 10.70 10.80 10.46 10.80 3,893 10.551 3.17%
2023-02-27 0 10.72 - 10.72 - - 0 0 - 10.46 - 10.46 - - 0 - 0.00%
2023-02-24 0 10.72 9.120 11.62 - - 0 0 - 10.46 8.902 11.34 - - 0 - 0.00%
2023-02-23 0 10.72 10.72 10.90 10.38 11.10 98,800 1,061,036 10.739 10.46 10.46 10.64 10.13 10.83 101,224 10.482 0.94%
2023-02-22 0 10.62 - 11.66 10.50 10.80 113,200 1,203,924 10.635 10.37 - 11.38 10.25 10.54 115,977 10.381 -0.56%
2023-02-21 0 10.68 10.68 10.80 10.52 11.12 120,200 1,303,240 10.842 10.42 10.42 10.54 10.27 10.85 123,149 10.583 -3.96%
2023-02-20 0 11.12 - 10.80 11.10 11.14 45,200 502,596 11.119 10.85 - 10.54 10.83 10.87 46,309 10.853 0.18%
2023-02-17 0 11.10 - 11.10 - - 0 0 - 10.83 - 10.83 - - 0 - 0.00%
2023-02-16 0 11.10 11.10 11.20 11.10 11.10 400 4,440 11.100 10.83 10.83 10.93 10.83 10.83 410 10.834 0.00%
2023-02-15 0 11.10 11.10 11.30 10.68 11.30 138,800 1,510,748 10.884 10.83 10.83 11.03 10.42 11.03 142,205 10.624 2.78%
2023-02-14 0 10.80 10.50 11.00 10.70 10.90 127,400 1,378,068 10.817 10.54 10.25 10.74 10.44 10.64 130,525 10.558 -0.18%
2023-02-13 0 10.82 10.54 11.20 10.50 11.08 138,800 1,497,956 10.792 10.56 10.29 10.93 10.25 10.81 142,205 10.534 -1.64%
2023-02-10 0 11.00 10.72 11.00 10.90 11.58 135,200 1,504,240 11.126 10.74 10.46 10.74 10.64 11.30 138,517 10.860 -0.90%
2023-02-09 0 11.10 10.70 11.56 10.52 11.20 136,000 1,459,484 10.732 10.83 10.44 11.28 10.27 10.93 139,336 10.475 4.91%
2023-02-08 0 10.58 10.50 10.90 10.58 11.06 130,600 1,402,528 10.739 10.33 10.25 10.64 10.33 10.80 133,804 10.482 -3.99%
2023-02-07 0 11.02 10.86 11.10 10.10 11.02 129,400 1,370,596 10.592 10.76 10.60 10.83 9.858 10.76 132,574 10.338 5.96%
2023-02-06 0 10.40 10.36 11.02 10.30 10.90 137,400 1,443,544 10.506 10.15 10.11 10.76 10.05 10.64 140,771 10.255 -3.70%
2023-02-03 0 10.80 10.72 11.10 10.70 10.90 135,800 1,468,216 10.812 10.54 10.46 10.83 10.44 10.64 139,131 10.553 -2.70%
2023-02-02 0 11.10 10.90 11.14 10.80 11.26 142,400 1,574,304 11.056 10.83 10.64 10.87 10.54 10.99 145,893 10.791 0.91%
2023-02-01 0 11.00 11.00 11.24 10.40 11.30 138,000 1,493,640 10.824 10.74 10.74 10.97 10.15 11.03 141,385 10.564 0.00%
2023-01-31 0 11.00 10.60 11.10 10.58 11.42 133,000 1,480,240 11.130 10.74 10.35 10.83 10.33 11.15 136,263 10.863 -3.51%
2023-01-30 0 11.40 11.30 11.60 11.36 12.28 166,000 1,937,176 11.670 11.13 11.03 11.32 11.09 11.99 170,072 11.390 -1.04%
2023-01-27 0 11.52 11.40 11.52 11.32 11.70 132,000 1,516,336 11.487 11.24 11.13 11.24 11.05 11.42 135,238 11.212 -0.35%
2023-01-26 0 11.56 11.56 11.66 11.12 11.56 131,200 1,501,660 11.446 11.28 11.28 11.38 10.85 11.28 134,418 11.172 5.09%
2023-01-20 0 11.00 11.00 11.60 10.90 11.68 147,800 1,686,040 11.408 10.74 10.74 11.32 10.64 11.40 151,426 11.134 -2.65%
2023-01-19 0 11.30 11.04 11.50 10.98 11.50 178,600 2,004,000 11.221 11.03 10.78 11.22 10.72 11.22 182,981 10.952 -2.59%
2023-01-18 0 11.60 11.56 11.74 11.50 12.10 130,800 1,536,156 11.744 11.32 11.28 11.46 11.22 11.81 134,009 11.463 -3.81%
2023-01-17 0 12.06 10.60 12.40 11.78 12.22 128,800 1,557,892 12.095 11.77 10.35 12.10 11.50 11.93 131,960 11.806 -0.99%
2023-01-16 0 12.18 12.06 12.40 12.06 12.44 129,400 1,597,976 12.349 11.89 11.77 12.10 11.77 12.14 132,574 12.053 0.83%
2023-01-13 0 12.08 - 12.14 11.96 12.18 156,200 1,884,432 12.064 11.79 - 11.85 11.67 11.89 160,032 11.775 0.67%
2023-01-12 0 12.00 11.86 12.16 11.84 12.12 137,800 1,644,300 11.933 11.71 11.58 11.87 11.56 11.83 141,180 11.647 0.17%
2023-01-11 0 11.98 11.60 11.98 11.48 12.00 124,800 1,474,104 11.812 11.69 11.32 11.69 11.21 11.71 127,861 11.529 2.04%
2023-01-10 0 11.74 11.74 12.06 11.60 12.12 143,400 1,692,344 11.802 11.46 11.46 11.77 11.32 11.83 146,918 11.519 -2.98%
2023-01-09 0 12.10 11.58 12.20 11.14 12.36 152,400 1,846,368 12.115 11.81 11.30 11.91 10.87 12.06 156,139 11.825 -2.42%
2023-01-06 0 12.40 12.18 12.40 11.90 12.40 152,400 1,863,708 12.229 12.10 11.89 12.10 11.62 12.10 156,139 11.936 0.16%
2023-01-05 0 12.38 11.02 12.40 12.30 12.44 118,800 1,465,584 12.337 12.08 10.76 12.10 12.01 12.14 121,714 12.041 1.14%
2023-01-04 0 12.24 11.58 12.36 12.20 12.44 150,600 1,856,524 12.328 11.95 11.30 12.06 11.91 12.14 154,294 12.032 -0.97%
2023-01-03 0 12.36 - 12.50 11.80 12.80 135,800 1,687,796 12.429 12.06 - 12.20 11.52 12.49 139,131 12.131 -4.92%
2022-12-30 0 13.00 12.80 13.00 10.60 13.20 332,800 4,101,228 12.323 12.69 12.49 12.69 10.35 12.88 340,964 12.028 23.81%
2022-12-29 0 10.50 10.48 10.50 10.50 13.18 196,800 2,432,556 12.361 10.25 10.23 10.25 10.25 12.86 201,628 12.065 -19.97%
2022-12-28 0 13.12 12.80 13.40 12.54 13.12 124,200 1,573,440 12.669 12.81 12.49 13.08 12.24 12.81 127,247 12.365 3.47%
2022-12-23 0 12.68 - 12.76 12.60 13.20 123,400 1,581,764 12.818 12.38 - 12.45 12.30 12.88 126,427 12.511 0.96%
2022-12-22 0 12.56 12.38 12.56 12.54 12.94 125,000 1,598,076 12.785 12.26 12.08 12.26 12.24 12.63 128,066 12.478 0.80%
2022-12-21 0 12.46 12.44 13.20 12.42 13.56 136,200 1,764,084 12.952 12.16 12.14 12.88 12.12 13.24 139,541 12.642 -0.32%
2022-12-20 0 12.50 9.650 12.54 12.44 14.50 145,600 2,026,400 13.918 12.20 9.419 12.24 12.14 14.15 149,172 13.584 -13.43%
2022-12-19 0 14.44 - 14.44 13.96 14.50 129,200 1,861,504 14.408 14.09 - 14.09 13.63 14.15 132,369 14.063 0.28%
2022-12-16 0 14.40 13.80 14.50 13.04 14.40 139,400 1,854,324 13.302 14.06 13.47 14.15 12.73 14.06 142,820 12.984 12.32%
2022-12-15 0 12.82 12.80 - 12.76 13.00 123,200 1,575,596 12.789 12.51 12.49 - 12.45 12.69 126,222 12.483 -4.33%
2022-12-14 0 13.40 12.94 13.40 12.80 13.40 125,800 1,652,724 13.138 13.08 12.63 13.08 12.49 13.08 128,886 12.823 1.98%
2022-12-13 0 13.14 13.12 13.30 13.12 13.54 141,800 1,894,212 13.358 12.83 12.81 12.98 12.81 13.22 145,278 13.038 -2.81%
2022-12-12 0 13.52 13.52 13.80 13.50 14.62 138,800 1,967,772 14.177 13.20 13.20 13.47 13.18 14.27 142,205 13.838 -3.98%
2022-12-09 0 14.08 14.04 - 13.78 14.24 124,200 1,739,632 14.007 13.74 13.70 - 13.45 13.90 127,247 13.671 1.88%
2022-12-08 0 13.82 13.50 13.84 13.34 13.82 124,200 1,681,444 13.538 13.49 13.18 13.51 13.02 13.49 127,247 13.214 1.02%
2022-12-07 0 13.68 13.68 14.00 13.62 16.10 137,600 1,994,712 14.497 13.35 13.35 13.66 13.29 15.71 140,975 14.149 -9.40%
2022-12-06 0 15.10 15.10 15.20 14.30 16.66 132,000 2,063,696 15.634 14.74 14.74 14.84 13.96 16.26 135,238 15.260 -9.69%
2022-12-05 0 16.72 16.00 16.72 15.76 17.10 127,000 2,126,940 16.748 16.32 15.62 16.32 15.38 16.69 130,115 16.347 2.83%
2022-12-02 0 16.26 15.80 16.24 14.08 16.26 117,400 1,788,856 15.237 15.87 15.42 15.85 13.74 15.87 120,280 14.872 11.52%
2022-12-01 0 14.58 14.08 14.86 13.74 14.96 121,800 1,771,148 14.541 14.23 13.74 14.50 13.41 14.60 124,788 14.193 2.97%
2022-11-30 0 14.16 14.00 14.20 13.28 14.20 150,800 2,065,492 13.697 13.82 13.66 13.86 12.96 13.86 154,499 13.369 4.73%
2022-11-29 0 13.52 13.52 14.10 12.72 14.20 140,400 1,962,916 13.981 13.20 13.20 13.76 12.42 13.86 143,844 13.646 -2.17%
2022-11-28 0 13.82 13.00 13.86 13.02 14.20 133,800 1,849,720 13.825 13.49 12.69 13.53 12.71 13.86 137,082 13.494 -0.43%
2022-11-25 0 13.88 13.30 14.30 13.90 15.80 135,000 1,961,760 14.532 13.55 12.98 13.96 13.57 15.42 138,312 14.184 -5.19%
2022-11-24 0 14.64 14.40 14.66 13.60 14.80 139,000 1,940,996 13.964 14.29 14.06 14.31 13.27 14.45 142,410 13.630 7.02%
2022-11-23 0 13.68 13.50 13.84 13.68 14.32 150,200 2,095,872 13.954 13.35 13.18 13.51 13.35 13.98 153,885 13.620 -3.53%
2022-11-22 0 14.18 13.98 15.98 13.60 14.58 152,400 2,145,468 14.078 13.84 13.65 15.60 13.27 14.23 156,139 13.741 -0.84%
2022-11-21 0 14.30 14.30 14.82 11.70 14.74 193,200 2,572,860 13.317 13.96 13.96 14.47 11.42 14.39 197,939 12.998 23.06%
2022-11-18 0 11.62 11.26 11.70 11.10 11.76 130,800 1,495,984 11.437 11.34 10.99 11.42 10.83 11.48 134,009 11.163 2.29%
2022-11-17 0 11.36 11.16 11.38 11.14 11.36 124,200 1,389,804 11.190 11.09 10.89 11.11 10.87 11.09 127,247 10.922 1.43%
2022-11-16 0 11.20 11.20 11.38 10.94 11.36 144,400 1,606,916 11.128 10.93 10.93 11.11 10.68 11.09 147,942 10.862 0.00%
2022-11-15 0 11.20 10.96 11.34 10.80 11.36 125,200 1,377,968 11.006 10.93 10.70 11.07 10.54 11.09 128,271 10.743 4.67%
2022-11-14 0 10.70 10.70 10.96 10.68 11.00 125,800 1,363,916 10.842 10.44 10.44 10.70 10.42 10.74 128,886 10.582 -1.11%
2022-11-11 0 10.82 10.82 10.94 10.66 11.26 127,200 1,375,260 10.812 10.56 10.56 10.68 10.40 10.99 130,320 10.553 -0.73%
2022-11-10 0 10.90 10.50 11.24 10.50 11.32 126,200 1,415,796 11.219 10.64 10.25 10.97 10.25 11.05 129,296 10.950 -3.54%
2022-11-09 0 11.30 - 11.34 10.48 11.36 124,400 1,407,580 11.315 11.03 - 11.07 10.23 11.09 127,452 11.044 7.82%
2022-11-08 0 10.48 10.96 11.06 10.48 11.56 125,200 1,443,232 11.527 10.23 10.70 10.80 10.23 11.28 128,271 11.251 -9.19%
2022-11-07 0 11.54 - 11.54 11.38 11.54 123,200 1,417,180 11.503 11.26 - 11.26 11.11 11.26 126,222 11.228 0.00%
2022-11-04 0 11.54 - 11.56 11.50 11.58 123,200 1,421,048 11.535 11.26 - 11.28 11.22 11.30 126,222 11.258 0.35%
2022-11-03 0 11.50 - 11.56 11.48 11.58 123,000 1,418,612 11.533 11.22 - 11.28 11.21 11.30 126,017 11.257 0.17%
2022-11-02 0 11.48 10.00 11.50 11.40 11.68 123,000 1,415,060 11.505 11.21 9.761 11.22 11.13 11.40 126,017 11.229 1.06%
2022-11-01 0 11.36 9.610 11.60 10.90 11.36 127,600 1,400,600 10.977 11.09 9.380 11.32 10.64 11.09 130,730 10.714 8.40%
2022-10-31 0 10.48 - 10.50 10.48 11.00 123,400 1,321,604 10.710 10.23 - 10.25 10.23 10.74 126,427 10.453 -3.85%
2022-10-28 0 10.90 10.34 10.90 10.38 10.98 124,400 1,341,852 10.787 10.64 10.09 10.64 10.13 10.72 127,452 10.528 3.22%
2022-10-27 0 10.56 10.16 10.60 10.18 10.70 124,200 1,318,696 10.618 10.31 9.917 10.35 9.936 10.44 127,247 10.363 -0.38%
2022-10-26 0 10.60 2.610 10.76 10.50 10.60 124,200 1,312,032 10.564 10.35 2.548 10.50 10.25 10.35 127,247 10.311 0.76%
2022-10-25 0 10.52 10.36 10.52 10.10 10.52 136,200 1,425,572 10.467 10.27 10.11 10.27 9.858 10.27 139,541 10.216 -0.19%
2022-10-24 0 10.54 10.00 10.54 10.54 11.36 123,800 1,367,976 11.050 10.29 9.761 10.29 10.29 11.09 126,837 10.785 -7.05%
2022-10-21 0 11.34 - 11.36 11.32 11.48 123,600 1,409,248 11.402 11.07 - 11.09 11.05 11.21 126,632 11.129 -0.70%
2022-10-20 0 11.42 11.08 11.48 11.24 11.60 123,200 1,411,904 11.460 11.15 10.81 11.21 10.97 11.32 126,222 11.186 1.24%
2022-10-19 0 11.28 11.28 11.30 11.28 11.78 123,000 1,408,828 11.454 11.01 11.01 11.03 11.01 11.50 126,017 11.180 -1.05%
2022-10-18 0 11.40 11.10 11.68 10.50 11.80 128,600 1,454,292 11.309 11.13 10.83 11.40 10.25 11.52 131,755 11.038 4.40%
2022-10-17 0 10.92 - 10.92 10.96 11.32 123,000 1,378,240 11.205 10.66 - 10.66 10.70 11.05 126,017 10.937 -3.87%
2022-10-14 0 11.36 11.02 11.36 11.34 11.50 125,400 1,435,732 11.449 11.09 10.76 11.09 11.07 11.22 128,476 11.175 -1.39%
2022-10-13 0 11.52 11.06 11.52 11.54 11.66 123,000 1,429,904 11.625 11.24 10.80 11.24 11.26 11.38 126,017 11.347 -1.37%
2022-10-12 0 11.68 11.10 11.70 11.68 11.78 123,000 1,442,712 11.729 11.40 10.83 11.42 11.40 11.50 126,017 11.449 -0.68%
2022-10-11 0 11.76 - 11.80 11.76 11.96 123,000 1,460,088 11.871 11.48 - 11.52 11.48 11.67 126,017 11.586 -1.84%
2022-10-10 0 11.98 11.98 12.00 11.98 12.14 123,200 1,490,400 12.097 11.69 11.69 11.71 11.69 11.85 126,222 11.808 -1.48%
2022-10-07 0 12.16 11.10 12.18 12.00 12.36 124,400 1,522,480 12.239 11.87 10.83 11.89 11.71 12.06 127,452 11.946 -3.34%
2022-10-06 0 12.58 - 12.58 12.72 13.10 124,000 1,605,656 12.949 12.28 - 12.28 12.42 12.79 127,042 12.639 -0.16%
2022-10-05 0 12.60 12.50 12.86 12.60 12.92 123,600 1,592,224 12.882 12.30 12.20 12.55 12.30 12.61 126,632 12.574 -2.33%
2022-10-03 0 12.90 - 12.98 12.02 13.00 141,200 1,780,124 12.607 12.59 - 12.67 11.73 12.69 144,664 12.305 3.20%
2022-09-30 0 12.50 12.50 13.16 11.32 12.50 154,600 1,851,888 11.979 12.20 12.20 12.84 11.05 12.20 158,392 11.692 0.81%
2022-09-29 0 12.40 12.26 12.50 12.36 12.98 133,200 1,688,976 12.680 12.10 11.97 12.20 12.06 12.67 136,468 12.376 -6.20%
2022-09-28 0 13.22 - 13.16 13.42 13.56 123,200 1,663,456 13.502 12.90 - 12.84 13.10 13.24 126,222 13.179 -1.64%
2022-09-27 0 13.44 - 13.44 13.48 13.78 123,400 1,686,188 13.664 13.12 - 13.12 13.16 13.45 126,427 13.337 -2.61%
2022-09-26 0 13.80 13.20 13.84 13.74 13.80 123,400 1,699,668 13.774 13.47 12.88 13.51 13.41 13.47 126,427 13.444 0.00%
2022-09-23 0 13.80 - 13.70 13.80 13.80 200 2,760 13.800 13.47 - 13.37 13.47 13.47 205 13.470 0.00%
2022-09-22 0 13.80 - - 13.80 13.80 1,000 13,736 13.736 13.47 - - 13.47 13.47 1,025 13.407 1.17%
2022-09-21 0 13.64 - 13.64 13.60 13.66 6,000 81,836 13.639 13.31 - 13.31 13.27 13.33 6,147 13.313 0.29%
2022-09-20 0 13.60 13.60 13.80 13.00 13.60 2,200 29,000 13.182 13.27 13.27 13.47 12.69 13.27 2,254 12.866 2.26%
2022-09-19 0 13.30 13.28 13.30 13.00 13.30 4,400 57,900 13.159 12.98 12.96 12.98 12.69 12.98 4,508 12.844 0.00%
2022-09-16 0 13.30 13.20 13.32 13.00 13.90 73,000 978,340 13.402 12.98 12.88 13.00 12.69 13.57 74,791 13.081 2.31%
2022-09-15 0 13.00 12.94 13.00 12.16 13.00 15,200 191,012 12.567 12.69 12.63 12.69 11.87 12.69 15,573 12.266 -0.15%
2022-09-14 0 13.02 13.00 13.96 12.66 13.02 5,600 71,260 12.725 12.71 12.69 13.63 12.36 12.71 5,737 12.420 0.15%
2022-09-13 0 13.00 12.86 13.00 12.36 13.88 151,400 1,956,356 12.922 12.69 12.55 12.69 12.06 13.55 155,114 12.612 4.00%
2022-09-09 0 12.50 12.38 13.00 12.50 14.62 189,200 2,477,144 13.093 12.20 12.08 12.69 12.20 14.27 193,841 12.779 -14.85%
2022-09-08 0 14.68 14.22 14.68 13.90 16.80 134,600 2,132,848 15.846 14.33 13.88 14.33 13.57 16.40 137,902 15.466 -12.41%
2022-09-07 0 16.76 16.70 16.76 16.84 17.30 123,400 2,114,736 17.137 16.36 16.30 16.36 16.44 16.89 126,427 16.727 -3.23%
2022-09-06 0 17.32 16.20 17.34 17.30 17.38 121,800 2,110,752 17.330 16.91 15.81 16.92 16.89 16.96 124,788 16.915 0.00%
2022-09-05 0 17.32 16.20 17.32 17.30 17.44 125,000 2,171,952 17.376 16.91 15.81 16.91 16.89 17.02 128,066 16.960 -0.23%
2022-09-02 0 17.36 16.80 17.38 17.24 17.50 124,600 2,163,252 17.362 16.94 16.40 16.96 16.83 17.08 127,657 16.946 -1.14%
2022-09-01 0 17.56 17.00 17.56 17.20 17.60 123,200 2,150,312 17.454 17.14 16.59 17.14 16.79 17.18 126,222 17.036 -0.23%
2022-08-31 0 17.60 16.38 17.62 17.60 17.80 123,800 2,190,584 17.695 17.18 15.99 17.20 17.18 17.37 126,837 17.271 1.15%
2022-08-30 0 17.40 17.34 17.40 17.36 17.80 123,600 2,175,940 17.605 16.98 16.92 16.98 16.94 17.37 126,632 17.183 -1.47%
2022-08-29 0 17.66 17.56 17.66 17.24 17.86 122,000 2,153,560 17.652 17.24 17.14 17.24 16.83 17.43 124,993 17.229 1.49%
2022-08-26 0 17.40 17.36 17.42 17.40 17.60 132,400 2,315,252 17.487 16.98 16.94 17.00 16.98 17.18 135,648 17.068 -1.14%
2022-08-25 0 17.60 - 17.60 17.46 17.68 130,200 2,292,932 17.611 17.18 - 17.18 17.04 17.26 133,394 17.189 -0.23%
2022-08-24 0 17.64 17.50 17.64 - - 163,000 2,858,432 17.536 17.22 17.08 17.22 - - 166,999 17.117 -0.11%
2022-08-23 0 17.66 17.58 17.66 17.60 17.66 121,600 2,144,116 17.633 17.24 17.16 17.24 17.18 17.24 124,583 17.210 0.46%
2022-08-22 0 17.58 17.50 17.60 17.38 17.60 124,800 2,193,280 17.574 17.16 17.08 17.18 16.96 17.18 127,861 17.154 0.00%
2022-08-19 0 17.58 17.50 17.60 17.58 17.58 120,000 2,110,288 17.586 17.16 17.08 17.18 17.16 17.16 122,944 17.165 -0.23%
2022-08-18 0 17.62 17.60 17.62 - - 120,800 2,127,616 17.613 17.20 17.18 17.20 - - 123,763 17.191 -0.23%
2022-08-17 0 17.66 17.62 17.68 17.44 17.66 120,200 2,116,716 17.610 17.24 17.20 17.26 17.02 17.24 123,149 17.188 -0.23%
2022-08-16 0 17.70 17.60 17.80 17.60 17.70 120,200 2,131,520 17.733 17.28 17.18 17.37 17.18 17.28 123,149 17.309 0.57%
2022-08-15 0 17.60 - 17.60 17.60 17.72 16,600 294,488 17.740 17.18 - 17.18 17.18 17.30 17,007 17.315 -0.56%
2022-08-12 0 17.70 - 17.70 17.60 17.70 23,600 417,940 17.709 17.28 - 17.28 17.18 17.28 24,179 17.285 -0.34%
2022-08-11 0 17.76 17.76 17.78 17.64 17.74 28,200 500,388 17.744 17.33 17.33 17.35 17.22 17.32 28,892 17.319 0.11%
2022-08-10 0 17.74 17.62 17.74 17.80 17.80 28,200 500,640 17.753 17.32 17.20 17.32 17.37 17.37 28,892 17.328 0.68%
2022-08-09 0 17.62 17.64 17.66 17.58 17.62 29,600 522,540 17.653 17.20 17.22 17.24 17.16 17.20 30,326 17.231 -0.45%
2022-08-08 0 17.70 17.76 17.78 17.60 17.88 28,600 508,924 17.795 17.28 17.33 17.35 17.18 17.45 29,302 17.368 0.11%
2022-08-05 0 17.68 17.66 17.68 17.54 17.68 32,200 568,108 17.643 17.26 17.24 17.26 17.12 17.26 32,990 17.221 0.34%
2022-08-04 0 17.62 17.50 17.66 17.60 17.72 29,000 512,052 17.657 17.20 17.08 17.24 17.18 17.30 29,711 17.234 -0.56%
2022-08-03 0 17.72 17.68 17.72 17.62 17.74 30,400 538,748 17.722 17.30 17.26 17.30 17.20 17.32 31,146 17.298 0.11%
2022-08-02 0 17.70 17.66 17.72 17.46 17.78 29,600 524,024 17.704 17.28 17.24 17.30 17.04 17.35 30,326 17.280 0.00%
2022-08-01 0 17.70 17.70 17.78 17.54 17.70 31,400 554,100 17.647 17.28 17.28 17.35 17.12 17.28 32,170 17.224 1.14%
2022-07-29 0 17.50 17.42 17.80 17.50 17.86 124,600 2,218,384 17.804 17.08 17.00 17.37 17.08 17.43 127,657 17.378 -1.02%
2022-07-28 0 17.68 17.72 17.76 17.68 17.76 121,800 2,164,520 17.771 17.26 17.30 17.33 17.26 17.33 124,788 17.346 -0.45%
2022-07-27 0 17.76 17.82 17.86 17.70 17.82 121,800 2,166,088 17.784 17.33 17.39 17.43 17.28 17.39 124,788 17.358 -0.22%
2022-07-26 0 17.80 17.82 17.84 17.66 17.90 120,400 2,152,940 17.882 17.37 17.39 17.41 17.24 17.47 123,354 17.453 -0.11%
2022-07-25 0 17.82 17.72 17.82 17.62 17.84 120,200 2,138,200 17.789 17.39 17.30 17.39 17.20 17.41 123,149 17.363 0.22%
2022-07-22 0 17.78 17.80 17.86 17.76 17.86 121,600 2,168,124 17.830 17.35 17.37 17.43 17.33 17.43 124,583 17.403 0.11%
2022-07-21 0 17.76 17.66 17.80 17.64 17.80 120,400 2,136,536 17.745 17.33 17.24 17.37 17.22 17.37 123,354 17.320 -0.56%
2022-07-20 0 17.86 17.84 17.86 17.70 17.88 139,600 2,483,416 17.790 17.43 17.41 17.43 17.28 17.45 143,025 17.364 0.34%
2022-07-19 0 17.80 17.74 17.80 17.62 17.80 122,400 2,171,948 17.745 17.37 17.32 17.37 17.20 17.37 125,403 17.320 0.45%
2022-07-18 0 17.72 17.76 17.88 17.60 17.98 25,400 449,588 17.700 17.30 17.33 17.45 17.18 17.55 26,023 17.277 -0.11%
2022-07-15 0 17.74 17.74 17.90 17.64 17.86 42,000 743,816 17.710 17.32 17.32 17.47 17.22 17.43 43,030 17.286 -0.67%
2022-07-14 0 17.86 17.80 17.94 17.64 17.92 127,000 2,269,108 17.867 17.43 17.37 17.51 17.22 17.49 130,115 17.439 0.22%
2022-07-13 0 17.82 17.80 17.82 17.80 18.00 99,600 1,788,256 17.954 17.39 17.37 17.39 17.37 17.57 102,043 17.524 0.11%
2022-07-12 0 17.80 17.80 18.00 17.80 18.00 21,200 378,728 17.865 17.37 17.37 17.57 17.37 17.57 21,720 17.437 -0.67%
2022-07-11 0 17.92 17.90 17.96 17.70 18.14 217,000 3,900,348 17.974 17.49 17.47 17.53 17.28 17.71 222,323 17.544 0.90%
2022-07-08 0 17.76 17.68 17.76 17.60 17.76 33,800 596,124 17.637 17.33 17.26 17.33 17.18 17.33 34,629 17.215 0.45%
2022-07-07 0 17.68 17.64 17.80 17.50 17.80 17,200 302,924 17.612 17.26 17.22 17.37 17.08 17.37 17,622 17.190 0.00%
2022-07-06 0 17.68 17.68 17.72 17.54 17.68 41,600 732,020 17.597 17.26 17.26 17.30 17.12 17.26 42,620 17.175 0.11%
2022-07-05 0 17.66 17.56 17.68 17.50 17.76 65,600 1,152,720 17.572 17.24 17.14 17.26 17.08 17.33 67,209 17.151 -0.45%
2022-07-04 0 17.74 17.72 17.76 16.08 17.74 54,400 956,772 17.588 17.32 17.30 17.33 15.69 17.32 55,734 17.167 -0.22%
2022-06-30 0 17.78 17.66 17.80 17.60 17.82 159,000 2,811,224 17.681 17.35 17.24 17.37 17.18 17.39 162,900 17.257 -0.11%
2022-06-29 0 17.80 17.74 17.80 17.50 18.16 110,400 1,978,248 17.919 17.37 17.32 17.37 17.08 17.73 113,108 17.490 1.02%
2022-06-28 0 17.62 17.62 17.64 17.44 17.92 140,600 2,483,492 17.664 17.20 17.20 17.22 17.02 17.49 144,049 17.241 -1.89%
2022-06-27 0 17.96 17.96 17.98 17.24 18.06 516,700 9,257,776 17.917 17.53 17.53 17.55 16.83 17.63 529,375 17.488 -0.44%
2022-06-24 0 18.04 18.04 18.10 18.00 18.30 396,900 7,148,598 18.011 17.61 17.61 17.67 17.57 17.86 406,636 17.580 0.11%
2022-06-23 0 18.02 18.02 18.06 16.40 18.28 2,030,600 35,498,288 17.482 17.59 17.59 17.63 16.01 17.84 2,080,413 17.063 0.11%
2022-06-22 0 18.00 18.00 18.10 18.00 21.00 3,858,800 74,244,640 19.240 17.57 17.57 17.67 17.57 20.50 3,953,460 18.780

Webb-site Database - Powered By Linux Group

Back to top