Sinohealth Technology Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02361  2022-07-12    
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
2026-06-26 0 4.850 - 4.850 5.100 5.100 1,000 5,100 5.1000 4.850 - 4.850 5.100 5.100 1,000 5.1000 3.19%
2026-06-25 0 4.700 - 4.700 - - 0 0 - 4.700 - 4.700 - - 0 - -7.30%
2026-06-24 0 5.070 - 5.070 5.090 5.090 1,000 5,090 5.0900 5.070 - 5.070 5.090 5.090 1,000 5.0900 0.00%
2026-06-23 0 5.070 4.670 5.070 5.070 5.080 1,000 5,075 5.0750 5.070 4.670 5.070 5.070 5.080 1,000 5.0750 4.13%
2026-06-22 0 4.940 4.420 4.940 - - 0 0 - 4.869 4.356 4.869 - - 0 - -0.40%
2026-06-18 0 4.960 4.420 4.960 - - 0 0 - 4.889 4.356 4.889 - - 0 - -2.36%
2026-06-17 0 5.080 4.420 5.070 4.720 5.100 4,500 22,270 4.9489 5.007 4.356 4.997 4.652 5.026 4,566 4.8776 2.01%
2026-06-16 0 4.980 4.530 4.980 5.080 5.080 1,000 5,080 5.0800 4.908 4.465 4.908 5.007 5.007 1,015 5.0068 -0.20%
2026-06-15 0 4.990 4.420 4.990 - - 0 0 - 4.918 4.356 4.918 - - 0 - 0.00%
2026-06-12 0 4.990 4.420 4.990 5.070 5.090 1,500 7,620 5.0800 4.918 4.356 4.918 4.997 5.017 1,522 5.0068 5.27%
2026-06-11 0 4.740 4.420 4.740 - - 0 0 - 4.672 4.356 4.672 - - 0 - -0.21%
2026-06-10 0 4.750 4.420 4.750 4.600 4.760 1,500 6,985 4.6567 4.682 4.356 4.682 4.534 4.691 1,522 4.5896 2.59%
2026-06-09 0 4.630 4.420 4.670 4.500 4.680 4,000 18,270 4.5675 4.563 4.356 4.603 4.435 4.613 4,058 4.5017 -1.28%
2026-06-08 0 4.690 4.520 4.690 4.570 4.720 3,500 16,200 4.6286 4.622 4.455 4.622 4.504 4.652 3,551 4.5619 -0.21%
2026-06-05 0 4.700 4.650 4.740 4.700 4.780 2,000 9,475 4.7375 4.632 4.583 4.672 4.632 4.711 2,029 4.6692 -6.00%
2026-06-04 0 5.000 4.660 5.000 - - 0 0 - 4.928 4.593 4.928 - - 0 - 0.00%
2026-06-03 0 5.000 4.650 5.000 - - 0 0 - 4.928 4.583 4.928 - - 0 - -0.60%
2026-06-02 0 5.030 4.640 5.030 - - 0 0 - 4.958 4.573 4.958 - - 0 - 0.00%
2026-06-01 0 5.030 4.710 5.030 - - 0 0 - 4.958 4.642 4.958 - - 0 - 0.00%
2026-05-29 0 5.030 4.500 5.030 5.030 5.030 500 2,515 5.0300 4.958 4.435 4.958 4.958 4.958 507 4.9575 0.20%
2026-05-28 0 5.020 4.500 5.020 4.950 5.020 1,500 7,460 4.9733 4.948 4.435 4.948 4.879 4.948 1,522 4.9017 -0.59%
2026-05-27 0 5.050 4.500 5.050 5.080 5.100 2,000 10,180 5.0900 4.977 4.435 4.977 5.007 5.026 2,029 5.0166 0.80%
2026-05-26 0 5.010 4.500 5.010 - - 0 0 - 4.938 4.435 4.938 - - 0 - -1.76%
2026-05-22 0 5.100 - 5.100 5.090 5.100 1,500 7,640 5.0933 5.026 - 5.026 5.017 5.026 1,522 5.0199 0.39%
2026-05-21 0 5.080 4.500 5.100 5.080 5.100 1,500 7,630 5.0867 5.007 4.435 5.026 5.007 5.026 1,522 5.0134 4.10%
2026-05-20 0 4.880 4.500 4.880 4.790 4.950 2,000 9,695 4.8475 4.810 4.435 4.810 4.721 4.879 2,029 4.7776 0.62%
2026-05-19 0 4.850 4.520 4.850 4.760 4.860 1,000 4,810 4.8100 4.780 4.455 4.780 4.691 4.790 1,015 4.7407 -0.41%
2026-05-18 0 4.870 4.530 4.870 4.530 4.920 6,000 28,285 4.7142 4.800 4.465 4.800 4.465 4.849 6,088 4.6462 -1.02%
2026-05-15 0 4.920 4.510 4.920 - - 0 0 - 4.849 4.445 4.849 - - 0 - -0.40%
2026-05-14 0 4.940 4.510 4.940 - - 0 0 - 4.869 4.445 4.869 - - 0 - -0.20%
2026-05-13 0 4.950 4.760 4.950 4.980 4.990 1,500 7,475 4.9833 4.879 4.691 4.879 4.908 4.918 1,522 4.9115 1.85%
2026-05-12 0 4.860 4.640 4.860 - - 0 0 - 4.790 4.573 4.790 - - 0 - -0.21%
2026-05-11 0 4.870 4.580 4.870 - - 0 0 - 4.800 4.514 4.800 - - 0 - -1.02%
2026-05-08 0 4.920 4.500 4.920 - - 0 0 - 4.849 4.435 4.849 - - 0 - -0.20%
2026-05-07 0 4.930 4.500 4.930 - - 0 0 - 4.859 4.435 4.859 - - 0 - -0.20%
2026-05-06 0 4.940 4.720 4.940 4.850 4.970 5,000 24,345 4.8690 4.869 4.652 4.869 4.780 4.898 5,073 4.7988 1.86%
2026-05-05 0 4.850 4.500 4.850 4.650 4.850 7,500 35,855 4.7807 4.780 4.435 4.780 4.583 4.780 7,610 4.7118 0.83%
2026-05-04 0 4.810 4.750 4.820 4.810 4.850 2,000 9,660 4.8300 4.741 4.682 4.751 4.741 4.780 2,029 4.7604 -4.18%
2026-04-30 0 5.020 4.830 5.020 5.020 5.020 1,000 5,020 5.0200 4.948 4.760 4.948 4.948 4.948 1,015 4.9476 3.08%
2026-04-29 0 4.870 4.830 5.010 4.820 5.020 5,500 26,875 4.8864 4.800 4.760 4.938 4.751 4.948 5,580 4.8159 -2.99%
2026-04-28 0 5.020 4.870 5.020 - - 0 0 - 4.948 4.800 4.948 - - 0 - 0.00%
2026-04-27 0 5.020 4.860 5.020 5.020 5.020 1,000 5,020 5.0200 4.948 4.790 4.948 4.948 4.948 1,015 4.9476 0.40%
2026-04-24 0 5.000 4.860 5.000 - - 0 0 - 4.928 4.790 4.928 - - 0 - -0.99%
2026-04-23 0 5.050 4.810 5.050 5.020 5.050 2,500 12,580 5.0320 4.977 4.741 4.977 4.948 4.977 2,537 4.9595 -0.59%
2026-04-22 0 5.080 4.860 5.080 - - 0 0 - 5.007 4.790 5.007 - - 0 - 0.00%
2026-04-21 0 5.080 4.870 5.080 - - 500 2,445 4.8900 5.007 4.800 5.007 - - 507 4.8195 -0.39%
2026-04-20 0 5.100 4.910 5.100 5.100 5.100 2,500 12,750 5.1000 5.026 4.839 5.026 5.026 5.026 2,537 5.0265 0.20%
2026-04-17 0 5.090 4.800 5.090 - - 0 0 - 5.017 4.731 5.017 - - 0 - -0.20%
2026-04-16 0 5.100 4.800 5.100 5.080 5.100 2,500 12,720 5.0880 5.026 4.731 5.026 5.007 5.026 2,537 5.0147 0.39%
2026-04-15 0 5.080 4.800 5.080 5.100 5.100 1,000 5,100 5.1000 5.007 4.731 5.007 5.026 5.026 1,015 5.0265 0.20%
2026-04-14 0 5.070 4.900 5.070 5.100 5.100 500 2,550 5.1000 4.997 4.829 4.997 5.026 5.026 507 5.0265 0.60%
2026-04-13 0 5.040 4.800 5.040 - - 0 0 - 4.967 4.731 4.967 - - 0 - -0.20%
2026-04-10 0 5.050 4.800 5.050 5.050 5.050 1,500 7,575 5.0500 4.977 4.731 4.977 4.977 4.977 1,522 4.9772 1.00%
2026-04-09 0 5.000 4.850 5.000 4.890 5.000 3,500 17,240 4.9257 4.928 4.780 4.928 4.820 4.928 3,551 4.8547 -1.19%
2026-04-08 0 5.060 4.650 5.080 4.890 5.060 2,500 12,480 4.9920 4.987 4.583 5.007 4.820 4.987 2,537 4.9201 -0.78%
2026-04-02 0 5.100 4.740 5.100 4.840 5.100 2,500 12,440 4.9760 5.026 4.672 5.026 4.770 5.026 2,537 4.9043 0.00%
2026-04-01 0 5.100 4.650 5.100 5.150 5.180 2,500 12,890 5.1560 5.026 4.583 5.026 5.076 5.105 2,537 5.0817 -0.39%
2026-03-31 0 5.120 4.420 5.120 5.150 5.200 2,500 12,930 5.1720 5.046 4.356 5.046 5.076 5.125 2,537 5.0975 0.39%
2026-03-30 0 5.100 4.800 5.100 - - 0 0 - 5.026 4.731 5.026 - - 0 - -1.54%
2026-03-27 0 5.180 4.420 5.180 5.150 5.180 1,500 7,740 5.1600 5.105 4.356 5.105 5.076 5.105 1,522 5.0856 1.57%
2026-03-26 0 5.100 4.700 5.100 4.800 5.200 7,000 34,075 4.8679 5.026 4.632 5.026 4.731 5.125 7,102 4.7977 5.59%
2026-03-25 0 4.830 4.420 4.830 - - 0 0 - 4.760 4.356 4.760 - - 0 - -1.02%
2026-03-24 0 4.880 4.500 4.880 4.940 4.940 2,000 9,880 4.9400 4.810 4.435 4.810 4.869 4.869 2,029 4.8688 1.67%
2026-03-23 0 4.800 4.420 4.820 4.700 4.800 1,500 7,100 4.7333 4.731 4.356 4.751 4.632 4.731 1,522 4.6651 0.00%
2026-03-20 0 4.800 4.500 4.800 - - 0 0 - 4.731 4.435 4.731 - - 0 - -1.84%
2026-03-19 0 4.890 4.500 4.890 - - 0 0 - 4.820 4.435 4.820 - - 0 - 0.00%
2026-03-18 0 4.890 4.600 4.890 - - 0 0 - 4.820 4.534 4.820 - - 0 - -0.20%
2026-03-17 0 4.900 4.500 4.940 4.820 4.900 3,500 16,910 4.8314 4.829 4.435 4.869 4.751 4.829 3,551 4.7618 1.45%
2026-03-16 0 4.830 4.510 4.830 4.800 4.850 1,000 4,825 4.8250 4.760 4.445 4.760 4.731 4.780 1,015 4.7555 2.77%
2026-03-13 0 4.700 4.500 4.700 4.700 4.800 7,000 33,400 4.7714 4.632 4.435 4.632 4.632 4.731 7,102 4.7027 -4.67%
2026-03-12 0 4.930 4.500 4.930 - - 0 0 - 4.859 4.435 4.859 - - 0 - 0.00%
2026-03-11 0 4.930 4.700 4.930 4.930 4.930 2,000 9,860 4.9300 4.859 4.632 4.859 4.859 4.859 2,029 4.8589 2.28%
2026-03-10 0 4.820 4.500 4.820 - - 0 0 - 4.751 4.435 4.751 - - 0 - -0.62%
2026-03-09 0 4.850 4.500 4.850 - - 0 0 - 4.780 4.435 4.780 - - 0 - -0.21%
2026-03-06 0 4.860 4.500 4.890 - - 0 0 - 4.790 4.435 4.820 - - 0 - 0.00%
2026-03-05 0 4.860 4.650 4.860 4.730 4.910 4,500 21,610 4.8022 4.790 4.583 4.790 4.662 4.839 4,566 4.7330 0.62%
2026-03-04 0 4.830 4.500 4.850 4.830 4.940 5,000 24,490 4.8980 4.760 4.435 4.780 4.760 4.869 5,073 4.8274 -2.23%
2026-03-03 0 4.940 4.500 4.940 - - 0 0 - 4.869 4.435 4.869 - - 0 - -1.00%
2026-03-02 0 4.990 4.930 4.990 - - 0 0 - 4.918 4.859 4.918 - - 0 - -0.60%
2026-02-27 0 5.020 4.940 5.020 5.030 5.030 5,500 27,665 5.0300 4.948 4.869 4.948 4.958 4.958 5,580 4.9575 -1.57%
2026-02-26 0 5.100 4.610 5.120 4.800 5.100 11,000 53,865 4.8968 5.026 4.544 5.046 4.731 5.026 11,161 4.8262 -2.49%
2026-02-25 0 5.230 4.910 5.240 - - 0 0 - 5.155 4.839 5.164 - - 0 - -0.76%
2026-02-24 0 5.270 4.530 5.270 - - 0 0 - 5.194 4.465 5.194 - - 0 - -0.75%
2026-02-23 0 5.310 - 5.310 - - 0 0 - 5.233 - 5.233 - - 0 - -1.85%
2026-02-20 0 5.410 5.030 5.410 5.440 5.440 500 2,720 5.4400 5.332 4.958 5.332 5.362 5.362 507 5.3616 -1.64%
2026-02-16 0 5.500 5.000 5.500 5.490 5.500 1,500 8,240 5.4933 5.421 4.928 5.421 5.411 5.421 1,522 5.4142 5.97%
2026-02-13 0 5.190 4.500 5.200 5.190 5.190 1,000 5,190 5.1900 5.115 4.435 5.125 5.115 5.115 1,015 5.1152 1.76%
2026-02-12 0 5.100 4.940 5.100 5.100 5.100 1,000 5,100 5.1000 5.026 4.869 5.026 5.026 5.026 1,015 5.0265 1.39%
2026-02-11 0 5.030 4.980 5.050 5.030 5.260 46,500 239,435 5.1491 4.958 4.908 4.977 4.958 5.184 47,180 5.0749 -3.27%
2026-02-10 0 5.200 4.950 5.200 5.030 5.200 16,000 81,190 5.0744 5.125 4.879 5.125 4.958 5.125 16,234 5.0012 0.97%
2026-02-09 0 5.150 4.940 5.150 5.150 5.190 1,000 5,170 5.1700 5.076 4.869 5.076 5.076 5.115 1,015 5.0955 1.98%
2026-02-06 0 5.050 5.050 5.230 5.050 5.240 1,000 5,145 5.1450 4.977 4.977 5.155 4.977 5.164 1,015 5.0708 0.00%
2026-02-05 0 5.050 4.950 5.220 4.940 5.050 3,500 17,505 5.0014 4.977 4.879 5.145 4.869 4.977 3,551 4.9293 -3.63%
2026-02-04 0 5.240 4.500 5.240 - - 0 0 - 5.164 4.435 5.164 - - 0 - -0.57%
2026-02-03 0 5.270 4.500 5.270 5.280 5.430 1,000 5,355 5.3550 5.194 4.435 5.194 5.204 5.352 1,015 5.2778 2.53%
2026-02-02 0 5.140 - 5.140 - - 0 0 - 5.066 - 5.066 - - 0 - -0.96%
2026-01-30 0 5.190 - 5.190 5.240 5.250 1,000 5,245 5.2450 5.115 - 5.115 5.164 5.174 1,015 5.1694 5.92%
2026-01-29 0 4.900 4.500 5.090 - - 0 0 - 4.829 4.435 5.017 - - 0 - 0.00%
2026-01-28 0 4.900 3.600 4.900 4.920 4.920 5,000 24,600 4.9200 4.829 3.548 4.829 4.849 4.849 5,073 4.8491 -0.41%
2026-01-27 0 4.920 4.920 4.980 - - 0 0 - 4.849 4.849 4.908 - - 0 - 0.00%
2026-01-26 0 4.920 4.900 5.000 4.920 4.960 11,000 54,355 4.9414 4.849 4.829 4.928 4.849 4.889 11,161 4.8701 -4.28%
2026-01-23 0 5.140 4.950 5.140 - - 0 0 - 5.066 4.879 5.066 - - 0 - 0.00%
2026-01-22 0 5.140 5.050 5.140 - - 0 0 - 5.066 4.977 5.066 - - 0 - -0.39%
2026-01-21 0 5.160 5.050 5.160 5.170 5.170 1,500 7,755 5.1700 5.086 4.977 5.086 5.095 5.095 1,522 5.0955 -0.19%
2026-01-20 0 5.170 5.170 5.180 5.170 5.170 3,500 18,095 5.1700 5.095 5.095 5.105 5.095 5.095 3,551 5.0955 -0.19%
2026-01-19 0 5.180 5.030 5.180 5.030 5.180 4,500 22,710 5.0467 5.105 4.958 5.105 4.958 5.105 4,566 4.9739 -0.19%
2026-01-16 0 5.190 5.050 5.190 4.970 5.190 4,000 20,450 5.1125 5.115 4.977 5.115 4.898 5.115 4,058 5.0388 3.18%
2026-01-15 0 5.030 4.950 5.030 - - 0 0 - 4.958 4.879 4.958 - - 0 - -0.59%
2026-01-14 0 5.060 5.060 5.310 5.060 5.070 12,500 63,310 5.0648 4.987 4.987 5.233 4.987 4.997 12,683 4.9918 0.00%
2026-01-13 0 5.060 5.030 5.060 5.060 5.150 49,000 250,530 5.1129 4.987 4.958 4.987 4.987 5.076 49,717 5.0392 -3.44%
2026-01-09 0 5.240 5.240 5.310 5.240 5.400 14,500 77,640 5.3545 5.164 5.164 5.233 5.164 5.322 14,712 5.2773 -5.42%
2026-01-08 0 5.540 5.170 5.540 5.410 5.570 6,500 36,020 5.5415 5.460 5.095 5.460 5.332 5.490 6,595 5.4617 0.00%
2026-01-07 0 5.540 5.200 5.550 5.160 5.570 23,000 123,565 5.3724 5.460 5.125 5.470 5.086 5.490 23,336 5.2950 0.18%
2026-01-06 0 5.530 5.200 5.530 5.230 5.600 10,500 56,625 5.3929 5.450 5.125 5.450 5.155 5.519 10,654 5.3151 -1.07%
2026-01-05 0 5.590 5.590 5.650 5.480 5.500 17,000 93,360 5.4918 5.509 5.509 5.569 5.401 5.421 17,249 5.4126 2.57%
2025-12-31 0 5.450 5.450 5.500 5.360 5.460 34,500 186,590 5.4084 5.371 5.371 5.421 5.283 5.381 35,005 5.3305 1.30%
2025-12-30 0 5.380 5.060 5.380 5.060 5.380 59,500 309,630 5.2039 5.302 4.987 5.302 4.987 5.302 60,370 5.1289 3.26%
2025-12-29 0 5.210 5.010 5.210 5.000 5.380 35,500 180,695 5.0900 5.135 4.938 5.135 4.928 5.302 36,019 5.0166 2.16%
2025-12-24 0 5.100 5.020 5.100 5.100 5.380 4,000 20,540 5.1350 5.026 4.948 5.026 5.026 5.302 4,058 5.0610 -1.73%
2025-12-23 0 5.190 5.010 5.190 5.010 5.220 16,500 84,430 5.1170 5.115 4.938 5.115 4.938 5.145 16,741 5.0432 0.97%
2025-12-22 0 5.140 5.050 5.140 4.900 5.290 38,000 191,625 5.0428 5.066 4.977 5.066 4.829 5.214 38,556 4.9701 2.59%
2025-12-19 0 5.010 5.010 5.110 5.010 5.490 19,500 99,935 5.1249 4.938 4.938 5.036 4.938 5.411 19,785 5.0510 -3.65%
2025-12-18 0 5.200 4.950 5.200 4.550 5.550 48,002 242,949 5.0612 5.125 4.879 5.125 4.484 5.470 48,704 4.9883 0.00%
2025-12-17 0 5.200 5.100 5.200 5.100 5.440 59,501 312,345 5.2494 5.125 5.026 5.125 5.026 5.362 60,371 5.1737 -1.70%
2025-12-16 0 5.290 4.800 5.300 5.290 5.380 12,500 66,565 5.3252 5.214 4.731 5.224 5.214 5.302 12,683 5.2484 1.15%
2025-12-15 0 5.230 - 5.230 5.080 5.250 20,000 104,765 5.2383 5.155 - 5.155 5.007 5.174 20,292 5.1628 -0.38%
2025-12-12 0 5.250 - 5.250 5.170 5.250 11,500 59,630 5.1852 5.174 - 5.174 5.095 5.174 11,668 5.1105 1.35%
2025-12-11 0 5.180 - 5.200 5.080 5.190 25,500 131,185 5.1445 5.105 - 5.125 5.007 5.115 25,873 5.0704 3.60%
2025-12-10 0 5.000 4.900 5.000 5.050 5.050 1,000 5,020 5.0200 4.928 4.829 4.928 4.977 4.977 1,015 4.9476 0.20%
2025-12-09 0 4.990 4.730 4.990 4.900 4.990 8,500 41,975 4.9382 4.918 4.662 4.918 4.829 4.918 8,624 4.8671 -0.20%
2025-12-08 0 5.000 - 5.000 4.820 5.020 8,500 41,830 4.9212 4.928 - 4.928 4.751 4.948 8,624 4.8502 2.67%
2025-12-05 0 4.870 4.580 4.870 4.690 4.880 6,500 31,125 4.7885 4.800 4.514 4.800 4.622 4.810 6,595 4.7194 0.00%
2025-12-04 0 4.870 4.250 4.870 4.520 4.870 14,500 69,320 4.7807 4.800 4.189 4.800 4.455 4.800 14,712 4.7118 0.83%
2025-12-03 0 4.830 - 5.050 4.810 4.830 3,000 14,435 4.8117 4.760 - 4.977 4.741 4.760 3,044 4.7423 1.68%
2025-12-02 0 4.750 - 4.750 4.590 4.750 12,000 55,770 4.6475 4.682 - 4.682 4.524 4.682 12,175 4.5805 3.26%
2025-12-01 0 4.600 - 4.590 3.790 4.760 7,000 31,560 4.5086 4.534 - 4.524 3.735 4.691 7,102 4.4436 0.22%
2025-11-28 0 4.590 - 4.590 4.590 4.730 2,000 9,280 4.6400 4.524 - 4.524 4.524 4.662 2,029 4.5731 0.88%
2025-11-27 0 4.550 3.750 4.550 4.550 4.710 2,000 9,180 4.5900 4.484 3.696 4.484 4.484 4.642 2,029 4.5238 0.00%
2025-11-26 0 4.550 4.110 4.540 4.110 4.680 5,500 25,090 4.5618 4.484 4.051 4.475 4.051 4.613 5,580 4.4961 0.00%
2025-11-25 0 4.550 3.520 4.550 4.400 4.670 6,000 26,860 4.4767 4.484 3.469 4.484 4.337 4.603 6,088 4.4121 2.25%
2025-11-24 0 4.450 3.580 4.450 4.400 4.450 12,000 53,375 4.4479 4.386 3.528 4.386 4.337 4.386 12,175 4.3838 0.00%
2025-11-21 0 4.450 4.120 4.450 3.660 4.650 3,000 13,025 4.3417 4.386 4.061 4.386 3.607 4.583 3,044 4.2791 0.23%
2025-11-20 0 4.440 4.220 4.440 - - 1,500 6,870 4.5800 4.376 4.159 4.376 - - 1,522 4.5140 0.00%
2025-11-19 0 4.440 4.000 4.440 4.430 4.450 2,500 11,170 4.4680 4.376 3.942 4.376 4.366 4.386 2,537 4.4036 -0.89%
2025-11-18 0 4.480 - 4.480 4.500 4.510 17,000 76,515 4.5009 4.415 - 4.415 4.435 4.445 17,249 4.4360 0.90%
2025-11-17 0 4.440 - 4.450 4.430 4.440 11,500 50,955 4.4309 4.376 - 4.386 4.366 4.376 11,668 4.3670 2.07%
2025-11-14 0 4.350 4.340 4.350 4.350 4.390 1,000 4,370 4.3700 4.287 4.277 4.287 4.287 4.327 1,015 4.3070 0.46%
2025-11-13 0 4.330 - 4.330 4.330 4.340 1,500 6,500 4.3333 4.268 - 4.268 4.268 4.277 1,522 4.2709 2.36%
2025-11-12 0 4.230 - 4.230 4.250 4.250 1,000 4,275 4.2750 4.169 - 4.169 4.189 4.189 1,015 4.2134 1.93%
2025-11-11 0 4.150 4.100 4.150 4.150 4.230 1,000 4,190 4.1900 4.090 4.041 4.090 4.090 4.169 1,015 4.1296 1.22%
2025-11-10 0 4.100 - 4.100 4.100 4.100 1,000 4,100 4.1000 4.041 - 4.041 4.041 4.041 1,015 4.0409 0.00%
2025-11-07 0 4.100 3.800 4.100 3.700 4.200 14,500 57,540 3.9683 4.041 3.745 4.041 3.647 4.139 14,712 3.9111 -0.73%
2025-11-06 0 4.130 3.700 4.130 4.000 4.200 6,500 26,890 4.1369 4.070 3.647 4.070 3.942 4.139 6,595 4.0773 3.25%
2025-11-05 0 4.000 3.700 4.000 3.860 4.000 14,500 56,585 3.9024 3.942 3.647 3.942 3.804 3.942 14,712 3.8462 3.63%
2025-11-04 0 3.860 3.700 3.860 3.870 3.870 1,000 3,865 3.8650 3.804 3.647 3.804 3.814 3.814 1,015 3.8093 0.00%
2025-11-03 0 3.860 3.700 3.860 3.860 3.870 2,000 7,725 3.8625 3.804 3.647 3.804 3.804 3.814 2,029 3.8068 0.00%
2025-10-31 0 3.860 3.700 3.860 3.870 3.870 500 1,935 3.8700 3.804 3.647 3.804 3.814 3.814 507 3.8142 -0.26%
2025-10-30 0 3.870 3.700 3.870 3.820 3.990 5,000 19,235 3.8470 3.814 3.647 3.814 3.765 3.932 5,073 3.7916 1.57%
2025-10-28 0 3.810 3.700 3.810 - - 0 0 - 3.755 3.647 3.755 - - 0 - -3.05%
2025-10-27 0 3.930 3.700 3.930 3.990 3.990 2,000 7,910 3.9550 3.873 3.647 3.873 3.932 3.932 2,029 3.8980 1.03%
2025-10-24 0 3.890 3.880 3.890 3.870 4.000 9,000 35,130 3.9033 3.834 3.824 3.834 3.814 3.942 9,132 3.8471 -1.27%
2025-10-23 0 3.940 3.700 3.940 3.970 3.990 2,500 9,945 3.9780 3.883 3.647 3.883 3.913 3.932 2,537 3.9207 3.68%
2025-10-22 0 3.800 3.730 3.800 3.730 4.250 16,000 61,755 3.8597 3.745 3.676 3.745 3.676 4.189 16,234 3.8041 -0.52%
2025-10-21 0 3.820 3.820 3.830 3.760 4.270 12,500 47,830 3.8264 3.765 3.765 3.775 3.706 4.208 12,683 3.7713 -7.95%
2025-10-20 0 4.150 3.700 4.150 4.140 4.150 4,000 16,565 4.1413 4.090 3.647 4.090 4.080 4.090 4,058 4.0816 0.24%
2025-10-17 0 4.140 3.700 4.150 4.140 4.150 2,500 10,355 4.1420 4.080 3.647 4.090 4.080 4.090 2,537 4.0823 1.47%
2025-10-16 0 4.080 4.080 4.120 4.080 4.100 1,083,000 4,440,270 4.1000 4.021 4.021 4.061 4.021 4.041 1,098,837 4.0409 0.74%
2025-10-15 0 4.050 3.700 4.250 4.010 4.050 15,000 60,580 4.0387 3.992 3.647 4.189 3.952 3.992 15,219 3.9805 2.27%
2025-10-14 0 3.960 3.960 3.990 3.960 3.960 1,500 5,940 3.9600 3.903 3.903 3.932 3.903 3.903 1,522 3.9029 1.54%
2025-10-13 0 3.900 3.750 3.900 3.890 3.900 21,500 83,845 3.8998 3.844 3.696 3.844 3.834 3.844 21,814 3.8436 3.17%
2025-10-10 0 3.780 3.560 3.780 3.770 3.780 1,000 3,775 3.7750 3.726 3.509 3.726 3.716 3.726 1,015 3.7206 0.00%
2025-10-09 0 3.780 3.490 3.780 3.790 3.840 1,500 5,725 3.8167 3.726 3.440 3.726 3.735 3.785 1,522 3.7617 1.34%
2025-10-08 0 3.730 3.470 3.730 3.800 3.800 500 1,900 3.8000 3.676 3.420 3.676 3.745 3.745 507 3.7452 0.81%
2025-10-06 0 3.700 3.480 3.700 3.710 3.730 1,500 5,600 3.7333 3.647 3.430 3.647 3.657 3.676 1,522 3.6795 2.78%
2025-10-03 0 3.600 3.210 3.600 3.580 3.740 5,000 18,265 3.6530 3.548 3.164 3.548 3.528 3.686 5,073 3.6003 -1.10%
2025-10-02 0 3.640 3.630 3.640 3.660 3.700 26,500 97,940 3.6958 3.588 3.578 3.588 3.607 3.647 26,888 3.6426 -0.55%
2025-09-30 0 3.660 3.660 3.690 3.640 3.710 62,000 226,540 3.6539 3.607 3.607 3.637 3.588 3.657 62,907 3.6012 3.98%
2025-09-29 0 3.520 3.500 3.520 3.490 3.520 12,000 42,120 3.5100 3.469 3.450 3.469 3.440 3.469 12,175 3.4594 0.57%
2025-09-26 0 3.500 3.110 3.500 3.500 3.510 1,000 3,505 3.5050 3.450 3.065 3.450 3.450 3.459 1,015 3.4545 0.00%
2025-09-25 0 3.500 3.330 3.500 3.460 3.510 21,500 75,230 3.4991 3.450 3.282 3.450 3.410 3.459 21,814 3.4486 1.16%
2025-09-24 0 3.460 3.250 3.470 3.300 3.510 30,500 106,005 3.4756 3.410 3.203 3.420 3.252 3.459 30,946 3.4255 -0.57%
2025-09-23 0 3.480 3.480 3.500 3.450 3.500 4,500 15,585 3.4633 3.430 3.430 3.450 3.400 3.450 4,566 3.4134 2.05%
2025-09-22 0 3.410 3.390 3.410 3.410 3.440 1,500 5,135 3.4233 3.361 3.341 3.361 3.361 3.390 1,522 3.3740 1.79%
2025-09-19 0 3.350 3.310 3.350 3.340 3.350 1,000 3,345 3.3450 3.302 3.262 3.302 3.292 3.302 1,015 3.2968 0.30%
2025-09-18 0 3.340 3.320 3.340 3.340 3.340 500 1,670 3.3400 3.292 3.272 3.292 3.292 3.292 507 3.2919 0.91%
2025-09-17 0 3.310 3.030 3.320 3.030 3.340 3,000 9,755 3.2517 3.262 2.986 3.272 2.986 3.292 3,044 3.2048 -0.30%
2025-09-16 0 3.320 3.030 3.320 3.330 3.340 1,000 3,335 3.3350 3.272 2.986 3.272 3.282 3.292 1,015 3.2869 0.00%
2025-09-15 0 3.320 3.020 3.320 3.330 3.340 3,000 10,010 3.3367 3.272 2.976 3.272 3.282 3.292 3,044 3.2886 2.15%
2025-09-12 0 3.250 3.020 3.250 3.140 3.250 7,000 22,570 3.2243 3.203 2.976 3.203 3.095 3.203 7,102 3.1778 0.31%
2025-09-11 0 3.240 3.230 3.250 3.240 3.240 500 1,620 3.2400 3.193 3.183 3.203 3.193 3.193 507 3.1933 0.62%
2025-09-10 0 3.220 3.210 3.230 3.220 3.220 10,500 33,810 3.2200 3.174 3.164 3.183 3.174 3.174 10,654 3.1736 0.94%
2025-09-09 0 3.190 3.190 3.200 3.110 3.220 6,500 20,545 3.1608 3.144 3.144 3.154 3.065 3.174 6,595 3.1152 -1.24%
2025-09-08 0 3.230 - 3.230 3.130 3.240 9,500 30,145 3.1732 3.183 - 3.183 3.085 3.193 9,639 3.1274 5.21%
2025-09-05 0 3.070 2.510 3.070 3.140 3.140 500 1,570 3.1400 3.026 2.474 3.026 3.095 3.095 507 3.0947 -2.23%
2025-09-04 0 3.140 2.510 3.140 3.020 3.240 13,000 41,255 3.1735 3.095 2.474 3.095 2.976 3.193 13,190 3.1277 2.95%
2025-09-03 0 3.050 2.930 3.050 2.920 3.160 10,500 31,300 2.9810 3.006 2.888 3.006 2.878 3.114 10,654 2.9380 -3.79%
2025-09-02 0 3.170 3.120 3.170 - - 0 0 - 3.124 3.075 3.124 - - 0 - -2.46%
2025-09-01 0 3.250 2.950 3.250 - - 0 0 - 3.203 2.907 3.203 - - 0 - -2.11%
2025-08-29 0 3.320 3.310 3.320 - - 0 0 - 3.272 3.262 3.272 - - 0 - 0.00%
2025-08-28 0 3.320 3.310 3.320 - - 0 0 - 3.272 3.262 3.272 - - 0 - 0.00%
2025-08-27 0 3.320 3.310 3.320 - - 0 0 - 3.272 3.262 3.272 - - 0 - 0.00%
2025-08-26 0 3.320 3.320 3.390 3.310 3.330 11,000 36,515 3.3195 3.272 3.272 3.341 3.262 3.282 11,161 3.2717 -2.35%
2025-08-25 0 3.400 3.310 3.400 - - 0 0 - 3.351 3.262 3.351 - - 0 - -0.87%
2025-08-22 0 3.430 3.310 3.430 3.310 3.430 6,500 21,575 3.3192 3.381 3.262 3.381 3.262 3.381 6,595 3.2714 3.31%
2025-08-21 0 3.320 3.310 3.610 3.320 3.320 18,000 59,960 3.3311 3.272 3.262 3.558 3.272 3.272 18,263 3.2831 -2.35%
2025-08-20 0 3.400 3.400 3.600 3.400 3.400 1,000 3,400 3.4000 3.351 3.351 3.548 3.351 3.351 1,015 3.3510 -4.76%
2025-08-19 0 3.570 3.370 3.580 3.300 3.610 11,500 38,140 3.3165 3.519 3.321 3.528 3.252 3.558 11,668 3.2687 6.57%
2025-08-18 0 3.350 3.200 3.350 - - 0 0 - 3.302 3.154 3.302 - - 0 - 0.00%
2025-08-15 0 3.350 3.310 3.350 3.350 3.590 28,500 98,400 3.4526 3.302 3.262 3.302 3.302 3.538 28,917 3.4029 -6.42%
2025-08-14 0 3.580 3.310 3.580 3.560 3.580 10,000 35,770 3.5770 3.528 3.262 3.528 3.509 3.528 10,146 3.5254 0.56%
2025-08-13 0 3.560 3.300 3.560 - - 0 0 - 3.509 3.252 3.509 - - 0 - 0.00%
2025-08-12 0 3.560 3.310 3.560 3.570 3.570 500 1,785 3.5700 3.509 3.262 3.509 3.519 3.519 507 3.5185 4.71%
2025-08-11 0 3.400 3.280 3.400 - - 0 0 - 3.351 3.233 3.351 - - 0 - -5.03%
2025-08-08 0 3.580 3.310 3.580 - - 0 0 - 3.528 3.262 3.528 - - 0 - -0.28%
2025-08-07 0 3.590 3.310 3.600 3.310 3.610 15,500 53,815 3.4719 3.538 3.262 3.548 3.262 3.558 15,727 3.4219 0.00%
2025-08-06 0 3.590 3.400 3.610 3.590 3.590 1,000 3,590 3.5900 3.538 3.351 3.558 3.538 3.538 1,015 3.5383 0.00%
2025-08-05 0 3.590 3.280 3.590 - - 0 0 - 3.538 3.233 3.538 - - 0 - 0.00%
2025-08-04 0 3.590 3.280 3.590 - - 0 0 - 3.538 3.233 3.538 - - 0 - -0.55%
2025-08-01 0 3.610 3.300 3.610 - - 0 0 - 3.558 3.252 3.558 - - 0 - 0.00%
2025-07-31 0 3.610 3.300 3.610 - - 0 0 - 3.558 3.252 3.558 - - 0 - 0.00%
2025-07-30 0 3.610 3.300 3.610 - - 0 0 - 3.558 3.252 3.558 - - 0 - 0.00%
2025-07-29 0 3.610 3.270 3.610 3.610 3.610 1,000 3,610 3.6100 3.558 3.223 3.558 3.558 3.558 1,015 3.5580 0.00%
2025-07-28 0 3.610 3.220 3.610 3.440 3.610 8,500 29,325 3.4500 3.558 3.174 3.558 3.390 3.558 8,624 3.4003 4.94%
2025-07-25 0 3.440 3.250 3.440 - - 0 0 - 3.390 3.203 3.390 - - 0 - 0.00%
2025-07-24 0 3.440 3.250 3.440 3.430 3.440 1,000 3,435 3.4350 3.390 3.203 3.390 3.381 3.390 1,015 3.3855 0.00%
2025-07-23 0 3.440 - - - - 0 0 - 3.390 - - - - 0 - 0.00%
2025-07-22 0 3.440 3.440 3.570 3.440 3.440 500 1,720 3.4400 3.390 3.390 3.519 3.390 3.390 507 3.3904 0.00%
2025-07-21 0 3.440 3.440 3.570 3.430 3.480 16,000 55,185 3.4491 3.390 3.390 3.519 3.381 3.430 16,234 3.3994 0.00%
2025-07-18 0 3.440 3.010 3.440 3.440 3.440 1,000 3,440 3.4400 3.390 2.967 3.390 3.390 3.390 1,015 3.3904 0.58%
2025-07-17 0 3.420 2.930 3.430 3.420 3.420 1,000 3,435 3.4350 3.371 2.888 3.381 3.371 3.371 1,015 3.3855 0.59%
2025-07-16 0 3.400 2.920 3.400 3.390 3.400 1,000 3,395 3.3950 3.351 2.878 3.351 3.341 3.351 1,015 3.3461 0.59%
2025-07-15 0 3.380 - 3.380 3.380 3.600 10,500 36,210 3.4486 3.331 - 3.331 3.331 3.548 10,654 3.3989 -3.43%
2025-07-14 0 3.500 2.920 3.700 3.390 3.500 2,000 6,840 3.4200 3.450 2.878 3.647 3.341 3.450 2,029 3.3707 2.94%
2025-07-11 0 3.400 3.200 3.400 3.230 3.400 1,500 5,015 3.3433 3.351 3.154 3.351 3.183 3.351 1,522 3.2951 1.49%
2025-07-10 0 3.350 2.930 3.350 - - 0 0 - 3.302 2.888 3.302 - - 0 - -0.30%
2025-07-09 0 3.360 2.930 3.360 3.360 3.360 500 1,680 3.3600 3.312 2.888 3.312 3.312 3.312 507 3.3116 1.82%
2025-07-08 0 3.300 3.150 3.300 3.200 3.300 33,000 108,040 3.2739 3.252 3.105 3.252 3.154 3.252 33,483 3.2268 0.61%
2025-07-07 0 3.280 3.280 3.440 3.150 3.150 500 1,575 3.1500 3.233 3.233 3.390 3.105 3.105 507 3.1046 4.13%
2025-07-04 0 3.150 2.900 3.150 - - 0 0 - 3.105 2.858 3.105 - - 0 - -0.63%
2025-07-03 0 3.170 2.910 3.170 3.180 3.180 500 1,590 3.1800 3.124 2.868 3.124 3.134 3.134 507 3.1342 -0.31%
2025-07-02 0 3.180 2.900 3.200 3.100 3.180 1,000 3,140 3.1400 3.134 2.858 3.154 3.055 3.134 1,015 3.0947 2.58%
2025-06-30 0 3.100 2.900 3.120 3.100 3.130 1,500 4,665 3.1100 3.055 2.858 3.075 3.055 3.085 1,522 3.0652 1.64%
2025-06-27 0 3.050 2.900 3.050 3.090 3.090 500 1,545 3.0900 3.006 2.858 3.006 3.045 3.045 507 3.0455 1.67%
2025-06-26 0 3.000 2.890 3.000 - - 0 0 - 2.957 2.848 2.957 - - 0 - 0.00%
2025-06-25 0 3.000 2.890 - - - 0 0 - 2.957 2.848 - - - 0 - 0.00%
2025-06-24 0 3.000 3.000 - - - 0 0 - 2.957 2.957 - - - 0 - 3.81%
2025-06-23 0 2.890 2.890 - - - 0 0 - 2.848 2.848 - - - 0 - 0.35%
2025-06-20 0 3.000 2.910 3.000 - - 0 0 - 2.838 2.753 2.838 - - 0 - -2.28%
2025-06-19 0 3.070 2.910 3.170 2.950 3.100 11,500 35,540 3.0904 2.905 2.753 2.999 2.791 2.933 12,154 2.9241 0.33%
2025-06-18 0 3.060 3.000 3.060 - - 0 0 - 2.895 2.838 2.895 - - 0 - 0.00%
2025-06-17 0 3.060 2.920 3.060 2.820 3.100 46,500 132,035 2.8395 2.895 2.763 2.895 2.668 2.933 49,146 2.6866 -3.47%
2025-06-16 0 3.170 3.170 3.250 - - 0 0 - 2.999 2.999 3.075 - - 0 - 0.32%
2025-06-13 0 3.160 2.930 3.160 - - 0 0 - 2.990 2.772 2.990 - - 0 - 0.00%
2025-06-12 0 3.160 3.000 3.180 2.910 3.190 8,500 26,810 3.1541 2.990 2.838 3.009 2.753 3.018 8,984 2.9843 0.00%
2025-06-11 0 3.160 2.900 3.200 3.160 3.160 500 1,580 3.1600 2.990 2.744 3.028 2.990 2.990 528 2.9899 0.32%
2025-06-10 0 3.150 3.150 3.200 - - 0 0 - 2.980 2.980 3.028 - - 0 - 1.61%
2025-06-09 0 3.100 3.060 3.150 3.060 3.100 3,000 9,260 3.0867 2.933 2.895 2.980 2.895 2.933 3,171 2.9205 -1.59%
2025-06-06 0 3.150 3.150 3.370 - - 0 0 - 2.980 2.980 3.189 - - 0 - 0.32%
2025-06-05 0 3.140 2.900 3.150 2.870 3.140 2,000 5,875 2.9375 2.971 2.744 2.980 2.715 2.971 2,114 2.7794 -2.18%
2025-06-04 0 3.210 3.210 3.350 - - 0 0 - 3.037 3.037 3.170 - - 0 - 2.23%
2025-06-03 0 3.140 3.140 3.350 - - 0 0 - 2.971 2.971 3.170 - - 0 - 1.95%
2025-06-02 0 3.080 2.860 - - - 0 0 - 2.914 2.706 - - - 0 - 0.00%
2025-05-30 0 3.080 2.860 3.080 - - 0 0 - 2.914 2.706 2.914 - - 0 - -2.84%
2025-05-29 0 3.170 2.860 3.170 - - 0 0 - 2.999 2.706 2.999 - - 0 - 0.00%
2025-05-28 0 3.170 2.860 3.170 3.170 3.170 500 1,585 3.1700 2.999 2.706 2.999 2.999 2.999 528 2.9993 0.00%
2025-05-27 0 3.170 3.170 3.300 - - 0 0 - 2.999 2.999 3.122 - - 0 - 2.26%
2025-05-26 0 3.100 2.860 3.290 - - 0 0 - 2.933 2.706 3.113 - - 0 - 0.00%
2025-05-23 0 3.100 3.100 3.300 - - 0 0 - 2.933 2.933 3.122 - - 0 - 1.97%
2025-05-22 0 3.040 2.860 3.100 - - 0 0 - 2.876 2.706 2.933 - - 0 - 0.00%
2025-05-21 0 3.040 2.890 3.040 2.820 3.040 20,500 58,975 2.8768 2.876 2.734 2.876 2.668 2.876 21,666 2.7220 -3.49%
2025-05-20 0 3.150 2.900 3.150 - - 0 0 - 2.980 2.744 2.980 - - 0 - -0.63%
2025-05-19 0 3.170 2.900 3.170 3.170 3.180 3,000 9,515 3.1717 2.999 2.744 2.999 2.999 3.009 3,171 3.0009 -0.31%
2025-05-16 0 3.180 2.960 3.180 - - 0 0 - 3.009 2.801 3.009 - - 0 - 0.00%
2025-05-15 0 3.180 2.900 3.180 - - 0 0 - 3.009 2.744 3.009 - - 0 - -0.31%
2025-05-14 0 3.190 3.100 3.200 3.190 3.200 1,500 4,790 3.1933 3.018 2.933 3.028 3.018 3.028 1,585 3.0214 -3.33%
2025-05-13 0 3.300 2.900 3.300 - - 0 0 - 3.122 2.744 3.122 - - 0 - 0.00%
2025-05-12 0 3.300 2.900 3.300 - - 0 0 - 3.122 2.744 3.122 - - 0 - 0.00%
2025-05-09 0 3.300 3.100 - - - 0 0 - 3.122 2.933 - - - 0 - 0.00%
2025-05-08 0 3.300 3.200 3.300 3.300 3.300 1,000 3,300 3.3000 3.122 3.028 3.122 3.122 3.122 1,057 3.1223 3.12%
2025-05-07 0 3.200 3.150 3.300 - - 0 0 - 3.028 2.980 3.122 - - 0 - 0.00%
2025-05-06 0 3.200 3.270 3.300 2.800 3.200 4,000 12,410 3.1025 3.028 3.094 3.122 2.649 3.028 4,228 2.9355 -2.74%
2025-05-02 0 3.290 3.280 3.300 - - 0 0 - 3.113 3.103 3.122 - - 0 - 0.00%
2025-04-30 0 3.290 3.290 3.300 - - 0 0 - 3.113 3.113 3.122 - - 0 - 0.30%
2025-04-29 0 3.280 2.800 3.300 3.280 3.280 500 1,640 3.2800 3.103 2.649 3.122 3.103 3.103 528 3.1034 1.86%
2025-04-28 0 3.220 2.880 3.220 - - 0 0 - 3.047 2.725 3.047 - - 0 - -0.31%
2025-04-25 0 3.230 3.230 3.240 2.880 3.220 2,500 7,865 3.1460 3.056 3.056 3.066 2.725 3.047 2,642 2.9766 -0.62%
2025-04-24 0 3.250 3.100 3.250 - - 0 0 - 3.075 2.933 3.075 - - 0 - -0.91%
2025-04-23 0 3.280 2.850 3.270 - - 0 0 - 3.103 2.697 3.094 - - 0 - -0.30%
2025-04-22 0 3.290 2.980 3.290 3.290 3.290 4,500 14,805 3.2900 3.113 2.820 3.113 3.113 3.113 4,756 3.1129 1.23%
2025-04-17 0 3.250 2.800 3.250 - - 0 0 - 3.075 2.649 3.075 - - 0 - 0.00%
2025-04-16 0 3.250 3.000 3.250 - - 0 0 - 3.075 2.838 3.075 - - 0 - 0.00%
2025-04-15 0 3.250 2.880 3.250 - - 0 0 - 3.075 2.725 3.075 - - 0 - -0.31%
2025-04-14 0 3.260 2.810 3.300 3.250 3.260 3,500 11,395 3.2557 3.084 2.659 3.122 3.075 3.084 3,699 3.0804 -0.31%
2025-04-11 0 3.270 3.270 3.300 - - 0 0 - 3.094 3.094 3.122 - - 0 - 0.62%
2025-04-10 0 3.250 3.250 3.300 - - 0 0 - 3.075 3.075 3.122 - - 0 - 2.52%
2025-04-09 0 3.170 3.170 3.300 - - 0 0 - 2.999 2.999 3.122 - - 0 - 2.92%
2025-04-08 0 3.080 3.080 3.300 2.800 2.800 1,500 4,200 2.8000 2.914 2.914 3.122 2.649 2.649 1,585 2.6493 10.00%
2025-04-07 0 2.800 2.800 3.000 2.800 3.270 19,000 58,350 3.0711 2.649 2.649 2.838 2.649 3.094 20,081 2.9057 -15.15%
2025-04-03 0 3.300 3.280 3.340 3.300 3.300 1,500 4,950 3.3000 3.122 3.103 3.160 3.122 3.122 1,585 3.1223 -1.20%
2025-04-02 0 3.340 3.340 3.480 3.340 3.340 3,000 10,020 3.3400 3.160 3.160 3.293 3.160 3.160 3,171 3.1602 0.00%
2025-04-01 0 3.340 3.330 3.600 3.330 4.490 216,000 810,150 3.7507 3.160 3.151 3.406 3.151 4.248 228,290 3.5488 0.00%
2025-03-31 0 3.340 3.340 3.660 3.300 3.750 8,500 28,950 3.4059 3.160 3.160 3.463 3.122 3.548 8,984 3.2225 -10.93%
2025-03-28 0 3.750 3.700 3.750 3.260 4.000 102,000 376,410 3.6903 3.548 3.501 3.548 3.084 3.785 107,804 3.4916 15.03%
2025-03-27 0 3.260 3.250 3.630 3.260 3.260 4,000 13,040 3.2600 3.084 3.075 3.435 3.084 3.084 4,228 3.0845 0.00%
2025-03-26 0 3.260 3.250 3.650 - - 0 0 - 3.084 3.075 3.453 - - 0 - 0.00%
2025-03-25 0 3.260 3.260 3.690 3.250 3.260 6,500 21,170 3.2569 3.084 3.084 3.491 3.075 3.084 6,870 3.0816 -7.65%
2025-03-24 0 3.530 3.250 3.660 - - 500 1,765 3.5300 3.340 3.075 3.463 - - 528 3.3400 0.00%
2025-03-21 0 3.530 3.270 3.530 3.250 3.550 6,000 21,145 3.5242 3.340 3.094 3.340 3.075 3.359 6,341 3.3344 -0.84%
2025-03-20 0 3.560 3.560 3.630 3.460 3.560 1,000 3,510 3.5100 3.368 3.368 3.435 3.274 3.368 1,057 3.3210 2.89%
2025-03-19 0 3.460 3.460 3.670 - - 0 0 - 3.274 3.274 3.472 - - 0 - 3.59%
2025-03-18 0 3.340 3.340 3.700 3.240 3.340 93,000 302,260 3.2501 3.160 3.160 3.501 3.066 3.160 98,292 3.0751 -8.24%
2025-03-17 0 3.640 3.580 3.640 3.580 3.640 7,500 27,090 3.6120 3.444 3.387 3.444 3.387 3.444 7,927 3.4175 1.68%
2025-03-14 0 3.580 3.250 3.580 3.650 3.650 1,000 3,650 3.6500 3.387 3.075 3.387 3.453 3.453 1,057 3.4535 6.87%
2025-03-13 0 3.350 3.250 3.690 3.350 3.350 1,000 3,350 3.3500 3.170 3.075 3.491 3.170 3.170 1,057 3.1696 0.60%
2025-03-12 0 3.330 3.330 3.500 3.230 3.270 36,500 119,330 3.2693 3.151 3.151 3.312 3.056 3.094 38,577 3.0933 -5.93%
2025-03-11 0 3.540 3.540 3.850 - - 0 0 - 3.349 3.349 3.643 - - 0 - 0.00%
2025-03-10 0 3.540 3.450 3.540 3.580 3.580 1,000 3,580 3.5800 3.349 3.264 3.349 3.387 3.387 1,057 3.3873 2.61%
2025-03-07 0 3.450 3.420 3.450 3.450 3.540 15,500 53,935 3.4797 3.264 3.236 3.264 3.264 3.349 16,382 3.2923 -3.09%
2025-03-06 0 3.560 3.560 3.800 3.560 3.600 10,000 35,700 3.5700 3.368 3.368 3.595 3.368 3.406 10,569 3.3778 -2.73%
2025-03-05 0 3.660 3.480 3.800 - - 0 0 - 3.463 3.293 3.595 - - 0 - 0.00%
2025-03-04 0 3.660 3.450 3.800 3.660 3.660 2,500 9,150 3.6600 3.463 3.264 3.595 3.463 3.463 2,642 3.4630 0.00%
2025-03-03 0 3.660 3.520 3.670 3.500 3.660 10,000 36,030 3.6030 3.463 3.330 3.472 3.312 3.463 10,569 3.4090 -0.54%
2025-02-28 0 3.680 3.510 3.680 3.610 3.700 9,500 34,765 3.6595 3.482 3.321 3.482 3.416 3.501 10,041 3.4625 -1.08%
2025-02-27 0 3.720 3.710 3.720 3.700 3.830 23,500 88,610 3.7706 3.520 3.510 3.520 3.501 3.624 24,837 3.5676 -6.77%
2025-02-26 0 3.990 3.970 4.000 3.770 3.990 31,000 118,455 3.8211 3.775 3.756 3.785 3.567 3.775 32,764 3.6154 -0.25%
2025-02-25 0 4.000 3.990 4.000 4.000 4.000 8,500 34,000 4.0000 3.785 3.775 3.785 3.785 3.785 8,984 3.7847 -5.66%
2025-02-24 0 4.240 4.050 4.240 4.100 4.250 32,000 132,970 4.1553 4.012 3.832 4.012 3.879 4.021 33,821 3.9316 3.41%
2025-02-21 0 4.100 4.100 4.190 3.990 4.260 70,000 284,755 4.0679 3.879 3.879 3.964 3.775 4.031 73,983 3.8489 -3.53%
2025-02-20 0 4.250 4.230 4.340 4.210 4.600 122,421 538,438 4.3982 4.021 4.002 4.106 3.983 4.352 129,387 4.1615 -13.62%
2025-02-19 0 4.920 4.820 4.920 4.300 5.400 385,921 1,939,876 5.0266 4.655 4.561 4.655 4.069 5.109 407,880 4.7560 15.22%
2025-02-18 0 4.270 4.270 4.330 3.340 4.600 219,500 885,860 4.0358 4.040 4.040 4.097 3.160 4.352 231,989 3.8185 27.84%
2025-02-17 0 3.340 3.310 3.580 3.320 3.610 112,500 388,585 3.4541 3.160 3.132 3.387 3.141 3.416 118,901 3.2681 -2.05%
2025-02-14 0 3.410 3.450 3.500 3.400 3.610 128,500 446,390 3.4739 3.226 3.264 3.312 3.217 3.416 135,812 3.2868 -3.94%
2025-02-13 0 3.550 3.550 3.750 3.500 4.300 314,500 1,212,605 3.8557 3.359 3.359 3.548 3.312 4.069 332,395 3.6481 4.41%
2025-02-12 0 3.400 3.200 3.400 3.200 3.400 3,000 9,700 3.2333 3.217 3.028 3.217 3.028 3.217 3,171 3.0593 11.48%
2025-02-11 0 3.050 3.050 3.200 - - 0 0 - 2.886 2.886 3.028 - - 0 - 1.67%
2025-02-10 0 3.000 2.950 3.200 2.810 3.000 33,000 95,530 2.8948 2.838 2.791 3.028 2.659 2.838 34,878 2.7390 6.76%
2025-02-07 0 2.810 2.810 2.880 2.750 2.810 24,000 66,965 2.7902 2.659 2.659 2.725 2.602 2.659 25,366 2.6400 0.36%
2025-02-06 0 2.800 2.760 2.800 2.830 2.830 1,000 2,830 2.8300 2.649 2.611 2.649 2.678 2.678 1,057 2.6776 -1.41%
2025-02-05 0 2.840 2.750 2.840 2.790 2.860 17,000 48,385 2.8462 2.687 2.602 2.687 2.640 2.706 17,967 2.6929 9.23%
2025-02-04 0 2.600 2.600 2.650 2.240 2.650 38,000 93,235 2.4536 2.460 2.460 2.507 2.119 2.507 40,162 2.3215 1.96%
2025-02-03 0 2.550 2.550 2.590 2.540 3.000 313,500 815,515 2.6013 2.413 2.413 2.451 2.403 2.838 331,338 2.4613 -12.07%
2025-01-28 0 2.900 2.900 3.000 2.870 2.950 15,500 45,685 2.9474 2.744 2.744 2.838 2.715 2.791 16,382 2.7887 -6.45%
2025-01-27 0 3.100 2.940 3.100 2.750 3.150 171,000 516,075 3.0180 2.933 2.782 2.933 2.602 2.980 180,730 2.8555 -8.55%
2025-01-24 0 3.390 3.110 3.390 3.000 3.390 58,000 182,350 3.1440 3.207 2.943 3.207 2.838 3.207 61,300 2.9747 -0.29%
2025-01-23 0 3.400 3.400 3.460 3.300 3.470 61,000 205,900 3.3754 3.217 3.217 3.274 3.122 3.283 64,471 3.1937 -9.33%
2025-01-22 0 3.750 3.520 3.750 3.600 3.850 41,000 152,560 3.7210 3.548 3.330 3.548 3.406 3.643 43,333 3.5207 -3.85%
2025-01-21 0 3.900 3.680 3.900 3.600 3.890 91,000 341,425 3.7519 3.690 3.482 3.690 3.406 3.681 96,178 3.5499 -2.26%
2025-01-20 0 3.990 3.700 3.850 3.880 4.070 55,000 215,475 3.9177 3.775 3.501 3.643 3.671 3.851 58,129 3.7068 -5.00%
2025-01-17 0 4.200 3.700 4.150 3.980 4.290 63,000 259,340 4.1165 3.974 3.501 3.927 3.766 4.059 66,585 3.8949 -4.55%
2025-01-16 0 4.400 - 4.400 4.200 4.420 14,500 61,755 4.2590 4.163 - 4.163 3.974 4.182 15,325 4.0297 0.69%
2025-01-15 0 4.370 4.170 4.380 4.180 4.400 17,000 72,920 4.2894 4.135 3.946 4.144 3.955 4.163 17,967 4.0585 -2.46%
2025-01-14 0 4.480 4.200 4.480 4.200 4.500 49,000 211,935 4.3252 4.239 3.974 4.239 3.974 4.258 51,788 4.0924 0.45%
2025-01-13 0 4.460 4.300 4.460 4.000 4.470 14,500 60,170 4.1497 4.220 4.069 4.220 3.785 4.229 15,325 3.9263 1.59%
2025-01-10 0 4.390 4.000 4.390 3.700 4.490 117,500 476,305 4.0537 4.154 3.785 4.154 3.501 4.248 124,186 3.8354 -3.09%
2025-01-09 0 4.530 - 4.530 4.530 4.800 6,500 30,690 4.7215 4.286 - 4.286 4.286 4.542 6,870 4.4673 -17.64%
2025-01-08 0 5.500 - 5.500 5.000 5.500 19,000 97,470 5.1300 5.204 - 5.204 4.731 5.204 20,081 4.8538 2.04%
2025-01-07 0 5.390 - 5.390 - - 0 0 - 5.100 - 5.100 - - 0 - 0.00%
2025-01-06 0 5.390 - 5.390 - - 0 0 - 5.100 - 5.100 - - 0 - 0.00%
2025-01-03 0 5.390 - 5.390 5.390 5.390 1,000 5,420 5.4200 5.100 - 5.100 5.100 5.100 1,057 5.1282 0.00%
2025-01-02 0 5.390 - 5.390 - - 0 0 - 5.100 - 5.100 - - 0 - -0.19%
2024-12-31 0 5.400 - 5.500 5.200 5.400 441,000 2,294,185 5.2022 5.109 - 5.204 4.920 5.109 466,093 4.9222 0.00%
2024-12-30 0 5.400 - 5.500 5.000 5.400 452,000 2,374,235 5.2527 5.109 - 5.204 4.731 5.109 477,719 4.9699 3.85%
2024-12-27 0 5.200 4.970 5.300 4.800 5.200 145,000 739,415 5.0994 4.920 4.702 5.015 4.542 4.920 153,250 4.8249 4.21%
2024-12-24 0 4.990 4.280 5.060 - - 500 2,530 5.0600 4.721 4.050 4.788 - - 528 4.7876 0.00%
2024-12-23 0 4.990 4.280 5.000 4.990 4.990 500 2,495 4.9900 4.721 4.050 4.731 4.721 4.721 528 4.7214 1.42%
2024-12-20 0 4.920 4.280 4.920 4.930 4.930 29,000 142,790 4.9238 4.655 4.050 4.655 4.665 4.665 30,650 4.6587 0.41%
2024-12-19 0 4.900 4.330 4.900 4.640 4.900 45,500 216,060 4.7486 4.636 4.097 4.636 4.390 4.636 48,089 4.4929 5.38%
2024-12-18 0 4.650 4.280 4.650 - - 0 0 - 4.400 4.050 4.400 - - 0 - 0.00%
2024-12-17 0 4.650 4.280 4.680 4.640 4.650 16,500 76,715 4.6494 4.400 4.050 4.428 4.390 4.400 17,439 4.3991 0.00%
2024-12-16 0 4.650 4.280 4.720 4.640 4.650 18,500 86,015 4.6495 4.400 4.050 4.466 4.390 4.400 19,553 4.3991 0.00%
2024-12-13 0 4.650 4.280 4.650 - - 0 0 - 4.400 4.050 4.400 - - 0 - 0.00%
2024-12-12 0 4.650 4.360 4.650 4.640 4.650 37,000 172,040 4.6497 4.400 4.125 4.400 4.390 4.400 39,105 4.3994 0.43%
2024-12-11 0 4.630 4.330 4.650 4.590 4.630 20,000 92,020 4.6010 4.381 4.097 4.400 4.343 4.381 21,138 4.3533 0.87%
2024-12-10 0 4.590 4.310 4.590 4.570 4.590 20,500 93,995 4.5851 4.343 4.078 4.343 4.324 4.343 21,666 4.3383 0.88%
2024-12-09 0 4.550 4.290 4.550 4.540 4.550 15,000 68,240 4.5493 4.305 4.059 4.305 4.296 4.305 15,853 4.3044 1.11%
2024-12-06 0 4.500 4.240 4.550 4.440 4.500 1,500 6,720 4.4800 4.258 4.012 4.305 4.201 4.258 1,585 4.2388 1.35%
2024-12-05 0 4.440 4.280 4.500 4.350 4.500 15,000 66,660 4.4440 4.201 4.050 4.258 4.116 4.258 15,853 4.2048 3.74%
2024-12-04 0 4.280 4.090 4.490 4.280 4.280 500 2,140 4.2800 4.050 3.870 4.248 4.050 4.050 528 4.0496 -3.48%
2024-12-03 0 4.530 4.300 4.530 4.530 4.530 1,500 6,795 4.5300 4.195 3.982 4.195 4.195 4.195 1,620 4.1955 0.22%
2024-12-02 0 4.520 4.150 4.520 4.250 4.520 15,000 67,380 4.4920 4.186 3.844 4.186 3.936 4.186 16,196 4.1603 1.57%
2024-11-29 0 4.450 4.250 4.450 - - 0 0 - 4.121 3.936 4.121 - - 0 - 0.00%
2024-11-28 0 4.450 4.280 4.450 - - 0 0 - 4.121 3.964 4.121 - - 0 - -1.11%
2024-11-27 0 4.500 4.280 4.580 4.280 4.500 38,500 171,650 4.4584 4.168 3.964 4.242 3.964 4.168 41,570 4.1292 2.27%
2024-11-26 0 4.400 4.200 4.500 4.370 4.500 39,000 172,240 4.4164 4.075 3.890 4.168 4.047 4.168 42,110 4.0903 2.80%
2024-11-25 0 4.280 4.030 4.500 4.280 4.280 500 2,140 4.2800 3.964 3.732 4.168 3.964 3.964 540 3.9639 -4.89%
2024-11-22 0 4.500 4.260 4.500 - - 0 0 - 4.168 3.945 4.168 - - 0 - -2.17%
2024-11-21 0 4.600 4.090 4.600 - - 0 0 - 4.260 3.788 4.260 - - 0 - 0.00%
2024-11-20 0 4.600 4.030 4.600 - - 0 0 - 4.260 3.732 4.260 - - 0 - 0.00%
2024-11-19 0 4.600 4.280 4.650 4.520 4.600 19,000 86,040 4.5284 4.260 3.964 4.307 4.186 4.260 20,515 4.1940 1.77%
2024-11-18 0 4.520 4.300 4.520 4.520 4.520 11,500 51,980 4.5200 4.186 3.982 4.186 4.186 4.186 12,417 4.1862 0.00%
2024-11-15 0 4.520 4.020 4.520 - - 0 0 - 4.186 3.723 4.186 - - 0 - -0.22%
2024-11-14 0 4.530 4.020 - 4.530 4.530 500 2,265 4.5300 4.195 3.723 - 4.195 4.195 540 4.1955 -0.44%
2024-11-13 0 4.550 4.040 4.550 - - 0 0 - 4.214 3.742 4.214 - - 0 - 0.00%
2024-11-12 0 4.550 4.040 - - - 0 0 - 4.214 3.742 - - - 0 - 0.00%
2024-11-11 0 4.550 4.320 4.600 - - 0 0 - 4.214 4.001 4.260 - - 0 - 0.00%
2024-11-08 0 4.550 4.250 4.580 4.500 4.550 1,500 6,775 4.5167 4.214 3.936 4.242 4.168 4.214 1,620 4.1831 2.25%
2024-11-07 0 4.450 4.300 4.530 4.030 4.450 1,000 4,240 4.2400 4.121 3.982 4.195 3.732 4.121 1,080 3.9269 0.00%
2024-11-06 0 4.450 4.300 4.450 - - 0 0 - 4.121 3.982 4.121 - - 0 - -1.11%
2024-11-05 0 4.500 4.300 4.590 - - 0 0 - 4.168 3.982 4.251 - - 0 - 0.00%
2024-11-04 0 4.500 4.300 4.600 - - 0 0 - 4.168 3.982 4.260 - - 0 - 0.00%
2024-11-01 0 4.500 4.200 - 4.410 4.500 3,500 15,520 4.4343 4.168 3.890 - 4.084 4.168 3,779 4.1068 1.58%
2024-10-31 0 4.430 4.200 4.430 - - 0 0 - 4.103 3.890 4.103 - - 0 - -0.23%
2024-10-30 0 4.440 4.200 4.430 - - 0 0 - 4.112 3.890 4.103 - - 0 - -0.22%
2024-10-29 0 4.450 4.350 4.490 4.350 4.490 3,000 13,315 4.4383 4.121 4.029 4.158 4.029 4.158 3,239 4.1106 1.14%
2024-10-28 0 4.400 4.180 4.390 - - 0 0 - 4.075 3.871 4.066 - - 0 - -1.57%
2024-10-25 0 4.470 - 4.470 - - 0 0 - 4.140 - 4.140 - - 0 - -0.45%
2024-10-24 0 4.490 3.980 4.490 4.260 4.490 4,000 17,160 4.2900 4.158 3.686 4.158 3.945 4.158 4,319 3.9732 5.40%
2024-10-23 0 4.260 3.650 4.260 4.000 4.260 7,500 30,475 4.0633 3.945 3.380 3.945 3.705 3.945 8,098 3.7633 6.50%
2024-10-22 0 4.000 3.420 4.100 4.000 4.010 5,000 20,040 4.0080 3.705 3.167 3.797 3.705 3.714 5,399 3.7120 -11.11%
2024-10-21 0 4.500 3.200 4.490 - - 0 0 - 4.168 2.964 4.158 - - 0 - 0.00%
2024-10-18 0 4.500 3.640 4.500 4.320 4.500 11,500 49,765 4.3274 4.168 3.371 4.168 4.001 4.168 12,417 4.0078 0.45%
2024-10-17 0 4.480 4.320 4.700 - - 0 0 - 4.149 4.001 4.353 - - 0 - 0.00%
2024-10-16 0 4.480 4.320 4.480 - - 0 0 - 4.149 4.001 4.149 - - 0 - 0.00%
2024-10-15 0 4.480 4.320 4.490 - - 0 0 - 4.149 4.001 4.158 - - 0 - -0.22%
2024-10-14 0 4.490 4.320 4.490 - - 0 0 - 4.158 4.001 4.158 - - 0 - 0.00%
2024-10-10 0 4.490 4.320 4.700 - - 0 0 - 4.158 4.001 4.353 - - 0 - 0.00%
2024-10-09 0 4.490 4.320 4.680 - - 0 0 - 4.158 4.001 4.334 - - 0 - 0.00%
2024-10-08 0 4.490 4.320 4.490 - - 0 0 - 4.158 4.001 4.158 - - 0 - -0.22%
2024-10-07 0 4.500 4.380 4.640 4.500 4.500 1,500 6,750 4.5000 4.168 4.057 4.297 4.168 4.168 1,620 4.1677 -3.02%
2024-10-04 0 4.640 4.320 4.640 - - 0 0 - 4.297 4.001 4.297 - - 0 - 0.00%
2024-10-03 0 4.640 4.320 - 4.320 4.640 26,000 115,240 4.4323 4.297 4.001 - 4.001 4.297 28,073 4.1050 -1.28%
2024-10-02 0 4.700 4.350 4.700 4.300 4.700 50,500 224,510 4.4457 4.353 4.029 4.353 3.982 4.353 54,527 4.1174 0.00%
2024-09-30 0 4.700 4.310 4.700 4.300 4.700 47,000 209,670 4.4611 4.353 3.992 4.353 3.982 4.353 50,747 4.1316 0.43%
2024-09-27 0 4.680 4.410 4.680 - - 0 0 - 4.334 4.084 4.334 - - 0 - 0.00%
2024-09-26 0 4.680 4.410 4.700 - - 0 0 - 4.334 4.084 4.353 - - 0 - 0.00%
2024-09-25 0 4.680 4.410 4.680 - - 0 0 - 4.334 4.084 4.334 - - 0 - 0.00%
2024-09-24 0 4.680 4.410 4.680 - - 0 0 - 4.334 4.084 4.334 - - 0 - 0.00%
2024-09-23 0 4.680 4.410 4.680 - - 0 0 - 4.334 4.084 4.334 - - 0 - -0.43%
2024-09-20 0 4.700 4.410 4.700 - - 0 0 - 4.353 4.084 4.353 - - 0 - 0.00%
2024-09-19 0 4.700 4.410 4.700 - - 0 0 - 4.353 4.084 4.353 - - 0 - -4.08%
2024-09-17 0 4.900 4.410 4.950 - - 0 0 - 4.538 4.084 4.584 - - 0 - 0.00%
2024-09-16 0 4.900 4.410 4.900 - - 0 0 - 4.538 4.084 4.538 - - 0 - 0.00%
2024-09-13 0 4.900 4.410 4.900 - - 0 0 - 4.538 4.084 4.538 - - 0 - 0.00%
2024-09-12 0 4.900 4.410 4.900 - - 0 0 - 4.538 4.084 4.538 - - 0 - 0.00%
2024-09-11 0 4.900 4.410 4.900 - - 0 0 - 4.538 4.084 4.538 - - 0 - 0.00%
2024-09-10 0 4.900 4.410 4.900 - - 0 0 - 4.538 4.084 4.538 - - 0 - -1.01%
2024-09-09 0 4.950 4.410 4.950 - - 0 0 - 4.584 4.084 4.584 - - 0 - 0.00%
2024-09-05 0 4.950 4.530 5.000 - - 0 0 - 4.584 4.195 4.631 - - 0 - 0.00%
2024-09-04 0 4.950 4.500 4.950 - - 0 0 - 4.584 4.168 4.584 - - 0 - -1.00%
2024-09-03 0 5.000 4.510 5.000 - - 0 0 - 4.631 4.177 4.631 - - 0 - 0.00%
2024-09-02 0 5.000 4.510 5.000 - - 0 0 - 4.631 4.177 4.631 - - 0 - -3.10%
2024-08-30 0 5.160 4.510 5.160 5.090 5.450 20,500 105,215 5.1324 4.779 4.177 4.779 4.714 5.048 22,135 4.7534 1.38%
2024-08-29 0 5.090 4.600 5.090 4.860 5.100 98,500 484,160 4.9153 4.714 4.260 4.714 4.501 4.723 106,354 4.5524 10.65%
2024-08-28 0 4.600 4.410 4.600 - - 0 0 - 4.260 4.084 4.260 - - 0 - -3.16%
2024-08-27 0 4.750 4.420 4.750 - - 0 0 - 4.399 4.094 4.399 - - 0 - -0.21%
2024-08-26 0 4.760 4.410 4.760 4.610 4.760 13,000 61,155 4.7042 4.408 4.084 4.408 4.270 4.408 14,037 4.3568 0.00%
2024-08-23 0 4.760 4.410 4.760 4.610 4.900 1,000 4,755 4.7550 4.408 4.084 4.408 4.270 4.538 1,080 4.4039 5.31%
2024-08-22 0 4.520 4.410 4.600 - - 0 0 - 4.186 4.084 4.260 - - 0 - 0.00%
2024-08-21 0 4.520 4.430 4.780 4.520 4.680 3,000 13,865 4.6217 4.186 4.103 4.427 4.186 4.334 3,239 4.2804 -5.44%
2024-08-20 0 4.780 4.410 4.780 - - 0 0 - 4.427 4.084 4.427 - - 0 - -0.21%
2024-08-19 0 4.790 4.460 4.800 4.810 4.810 1,000 4,810 4.8100 4.436 4.131 4.446 4.455 4.455 1,080 4.4548 -3.62%
2024-08-16 0 4.970 4.460 4.970 4.710 4.990 7,500 36,385 4.8513 4.603 4.131 4.603 4.362 4.622 8,098 4.4931 0.20%
2024-08-15 0 4.960 4.410 4.960 4.990 4.990 500 2,495 4.9900 4.594 4.084 4.594 4.622 4.622 540 4.6215 1.43%
2024-08-14 0 4.890 4.420 4.890 - - 0 0 - 4.529 4.094 4.529 - - 0 - -1.21%
2024-08-13 0 4.950 4.420 4.950 - - 0 0 - 4.584 4.094 4.584 - - 0 - 0.00%
2024-08-12 0 4.950 4.580 4.950 - - 0 0 - 4.584 4.242 4.584 - - 0 - -0.20%
2024-08-09 0 4.960 4.450 4.960 4.340 4.960 52,000 243,125 4.6755 4.594 4.121 4.594 4.020 4.594 56,146 4.3302 2.90%
2024-08-08 0 4.820 4.440 4.800 - - 0 0 - 4.464 4.112 4.446 - - 0 - -3.41%
2024-08-07 0 4.990 5.000 5.050 4.970 5.000 8,000 39,905 4.9881 4.622 4.631 4.677 4.603 4.631 8,638 4.6198 0.00%
2024-08-06 0 4.990 4.560 4.990 4.340 5.150 45,500 214,920 4.7235 4.622 4.223 4.622 4.020 4.770 49,128 4.3747 0.60%
2024-08-05 0 4.960 4.840 4.960 - - 0 0 - 4.594 4.483 4.594 - - 0 - 0.00%
2024-08-02 0 4.960 4.840 4.960 - - 0 0 - 4.594 4.483 4.594 - - 0 - 0.00%
2024-08-01 0 4.960 4.830 4.960 - - 0 0 - 4.594 4.473 4.594 - - 0 - 0.00%
2024-07-31 0 4.960 4.810 4.950 4.810 4.970 20,000 98,650 4.9325 4.594 4.455 4.584 4.455 4.603 21,595 4.5683 0.61%
2024-07-30 0 4.930 4.760 4.930 4.800 4.930 4,000 19,425 4.8563 4.566 4.408 4.566 4.446 4.566 4,319 4.4976 -0.40%
2024-07-29 0 4.950 4.780 4.960 4.820 4.950 2,000 9,705 4.8525 4.584 4.427 4.594 4.464 4.584 2,159 4.4942 -0.40%
2024-07-26 0 4.970 4.780 4.970 4.970 4.970 500 2,485 4.9700 4.603 4.427 4.603 4.603 4.603 540 4.6030 -0.80%
2024-07-25 0 5.010 4.660 5.010 4.950 5.020 4,500 22,370 4.9711 4.640 4.316 4.640 4.584 4.649 4,859 4.6040 1.42%
2024-07-24 0 4.940 4.660 4.940 4.770 4.950 11,000 53,610 4.8736 4.575 4.316 4.575 4.418 4.584 11,877 4.5137 -0.80%
2024-07-23 0 4.980 4.780 4.980 4.810 4.980 4,500 21,895 4.8656 4.612 4.427 4.612 4.455 4.612 4,859 4.5063 -0.40%
2024-07-22 0 5.000 4.760 5.000 4.740 5.000 10,500 51,945 4.9471 4.631 4.408 4.631 4.390 4.631 11,337 4.5818 0.20%
2024-07-19 0 4.990 4.820 4.990 4.800 4.990 6,500 31,510 4.8477 4.622 4.464 4.622 4.446 4.622 7,018 4.4897 -0.60%
2024-07-18 0 5.020 4.720 5.020 - - 0 0 - 4.649 4.371 4.649 - - 0 - -0.99%
2024-07-17 0 5.070 4.630 5.070 4.830 5.170 27,500 137,610 5.0040 4.696 4.288 4.696 4.473 4.788 29,693 4.6345 -1.55%
2024-07-16 0 5.150 4.600 5.190 4.770 5.150 16,500 82,440 4.9964 4.770 4.260 4.807 4.418 4.770 17,816 4.6274 0.00%
2024-07-15 0 5.150 4.580 5.150 5.150 5.150 500 2,575 5.1500 4.770 4.242 4.770 4.770 4.770 540 4.7697 -0.77%
2024-07-12 0 5.190 4.600 5.190 4.810 5.190 5,500 27,480 4.9964 4.807 4.260 4.807 4.455 4.807 5,939 4.6274 -0.19%
2024-07-11 0 5.200 4.680 5.200 4.720 5.200 9,500 47,200 4.9684 4.816 4.334 4.816 4.371 4.816 10,257 4.6015 4.00%
2024-07-10 0 5.000 4.560 5.000 - - 0 0 - 4.631 4.223 4.631 - - 0 - -0.40%
2024-07-09 0 5.020 4.560 5.020 5.000 5.020 1,000 5,010 5.0100 4.649 4.223 4.649 4.631 4.649 1,080 4.6400 0.40%
2024-07-08 0 5.000 4.560 5.000 4.700 5.000 5,000 23,795 4.7590 4.631 4.223 4.631 4.353 4.631 5,399 4.4076 7.99%
2024-07-05 0 4.630 4.850 5.020 4.560 4.560 500 2,280 4.5600 4.288 4.492 4.649 4.223 4.223 540 4.2233 -7.95%
2024-07-04 0 5.030 4.560 5.030 5.030 5.030 500 2,515 5.0300 4.659 4.223 4.659 4.659 4.659 540 4.6586 0.60%
2024-07-03 0 5.000 4.550 5.000 - - 0 0 - 4.631 4.214 4.631 - - 0 - 0.00%
2024-07-02 0 5.000 4.550 5.000 - - 0 0 - 4.631 4.214 4.631 - - 0 - -0.60%
2024-06-28 0 5.030 4.560 5.030 5.030 5.030 6,000 30,180 5.0300 4.659 4.223 4.659 4.659 4.659 6,478 4.6586 -0.20%
2024-06-27 0 5.040 4.560 5.050 - - 0 0 - 4.668 4.223 4.677 - - 0 - 0.00%
2024-06-26 0 5.040 4.550 5.040 5.000 5.040 11,000 55,080 5.0073 4.668 4.214 4.668 4.631 4.668 11,877 4.6375 -0.20%
2024-06-25 0 5.050 4.560 5.050 5.050 5.050 500 2,525 5.0500 4.677 4.223 4.677 4.677 4.677 540 4.6771 0.60%
2024-06-24 0 5.020 4.560 5.030 5.020 5.030 88,000 441,780 5.0202 4.649 4.223 4.659 4.649 4.659 95,017 4.6495 0.85%
2024-06-21 0 5.050 4.550 5.050 - - 0 0 - 4.610 4.154 4.610 - - 0 - 0.00%
2024-06-20 0 5.050 - 5.050 - - 0 0 - 4.610 - 4.610 - - 0 - 0.00%
2024-06-19 0 5.050 - 5.050 5.000 5.050 4,500 22,525 5.0056 4.610 - 4.610 4.564 4.610 4,930 4.5694 1.00%
2024-06-18 0 5.000 - 5.000 4.910 5.000 3,000 14,885 4.9617 4.564 - 4.564 4.482 4.564 3,286 4.5293 -0.99%
2024-06-17 0 5.050 4.900 5.050 5.150 5.150 500 2,575 5.1500 4.610 4.473 4.610 4.701 4.701 548 4.7012 0.00%
2024-06-14 0 5.050 4.900 5.050 - - 0 0 - 4.610 4.473 4.610 - - 0 - -1.94%
2024-06-13 0 5.150 4.950 5.150 5.050 5.190 3,000 15,365 5.1217 4.701 4.519 4.701 4.610 4.738 3,286 4.6754 -0.19%
2024-06-12 0 5.160 - 5.160 - - 0 0 - 4.710 - 4.710 - - 0 - -0.19%
2024-06-11 0 5.170 - 5.170 - - 0 0 - 4.719 - 4.719 - - 0 - -0.39%
2024-06-07 0 5.190 - 5.190 - - 0 0 - 4.738 - 4.738 - - 0 - -0.19%
2024-06-06 0 5.200 - 5.200 - - 0 0 - 4.747 - 4.747 - - 0 - -0.19%
2024-06-05 0 5.210 4.460 5.210 - - 0 0 - 4.756 4.071 4.756 - - 0 - -1.51%
2024-06-04 0 5.290 - 5.290 5.290 5.290 1,000 5,290 5.2900 4.829 - 4.829 4.829 4.829 1,095 4.8290 0.19%
2024-06-03 0 5.280 - 5.280 - - 0 0 - 4.820 - 4.820 - - 0 - 0.00%
2024-05-31 0 5.280 4.520 5.280 5.310 5.310 500 2,655 5.3100 4.820 4.126 4.820 4.847 4.847 548 4.8473 -0.56%
2024-05-30 0 5.310 4.530 5.310 - - 0 0 - 4.847 4.135 4.847 - - 0 - -0.19%
2024-05-29 0 5.320 4.780 5.320 - - 0 0 - 4.856 4.363 4.856 - - 0 - -0.75%
2024-05-28 0 5.360 4.590 5.360 - - 0 0 - 4.893 4.190 4.893 - - 0 - -0.74%
2024-05-27 0 5.400 4.500 5.400 5.280 5.400 4,000 21,180 5.2950 4.929 4.108 4.929 4.820 4.929 4,382 4.8336 2.08%
2024-05-24 0 5.290 4.520 5.290 - - 0 0 - 4.829 4.126 4.829 - - 0 - -0.38%
2024-05-23 0 5.310 4.290 5.310 - - 0 0 - 4.847 3.916 4.847 - - 0 - -0.19%
2024-05-22 0 5.320 4.540 5.320 - - 0 0 - 4.856 4.144 4.856 - - 0 - -0.37%
2024-05-21 0 5.340 4.320 5.340 - - 0 0 - 4.875 3.944 4.875 - - 0 - -0.37%
2024-05-20 0 5.360 4.500 5.360 5.290 5.380 1,500 7,980 5.3200 4.893 4.108 4.893 4.829 4.911 1,643 4.8564 1.32%
2024-05-17 0 5.290 - 5.290 5.290 5.290 500 2,645 5.2900 4.829 - 4.829 4.829 4.829 548 4.8290 -0.56%
2024-05-16 0 5.320 - 5.320 - - 0 0 - 4.856 - 4.856 - - 0 - 0.00%
2024-05-14 0 5.320 4.800 5.320 5.320 5.320 1,000 5,320 5.3200 4.856 4.382 4.856 4.856 4.856 1,095 4.8564 -0.37%
2024-05-13 0 5.340 4.820 5.340 - - 0 0 - 4.875 4.400 4.875 - - 0 - 0.00%
2024-05-10 0 5.340 4.710 5.340 - - 0 0 - 4.875 4.300 4.875 - - 0 - -0.37%
2024-05-09 0 5.360 4.500 5.360 4.400 5.390 5,000 26,305 5.2610 4.893 4.108 4.893 4.017 4.920 5,477 4.8025 0.00%
2024-05-08 0 5.360 - 5.360 - - 0 0 - 4.893 - 4.893 - - 0 - 0.00%
2024-05-07 0 5.360 - 5.360 - - 0 0 - 4.893 - 4.893 - - 0 - 0.00%
2024-05-06 0 5.360 5.130 5.360 - - 0 0 - 4.893 4.683 4.893 - - 0 - -0.56%
2024-05-03 0 5.390 - 5.390 5.360 5.390 4,000 21,495 5.3738 4.920 - 4.920 4.893 4.920 4,382 4.9055 0.56%
2024-05-02 0 5.360 - 5.360 5.380 5.380 1,000 5,380 5.3800 4.893 - 4.893 4.911 4.911 1,095 4.9112 0.00%
2024-04-30 0 5.360 - 5.360 5.360 5.360 500 2,680 5.3600 4.893 - 4.893 4.893 4.893 548 4.8929 0.00%
2024-04-29 0 5.360 - 5.360 - - 0 0 - 4.893 - 4.893 - - 0 - -0.19%
2024-04-26 0 5.370 - 5.370 5.360 5.380 4,000 21,460 5.3650 4.902 - 4.902 4.893 4.911 4,382 4.8975 0.19%
2024-04-25 0 5.360 - 5.360 - - 0 0 - 4.893 - 4.893 - - 0 - -0.37%
2024-04-24 0 5.380 - 5.380 - - 0 0 - 4.911 - 4.911 - - 0 - -0.37%
2024-04-23 0 5.400 - 5.400 5.350 5.400 4,500 24,170 5.3711 4.929 - 4.929 4.884 4.929 4,930 4.9031 0.37%
2024-04-22 0 5.380 - 5.380 - - 0 0 - 4.911 - 4.911 - - 0 - -0.37%
2024-04-19 0 5.400 - 5.400 - - 0 0 - 4.929 - 4.929 - - 0 - 0.00%
2024-04-18 0 5.400 - 5.400 - - 0 0 - 4.929 - 4.929 - - 0 - 0.00%
2024-04-17 0 5.400 5.070 5.400 - - 0 0 - 4.929 4.628 4.929 - - 0 - 0.00%
2024-04-16 0 5.400 4.270 5.400 - - 0 0 - 4.929 3.898 4.929 - - 0 - 0.00%
2024-04-15 0 5.400 - 5.400 - - 0 0 - 4.929 - 4.929 - - 0 - 0.00%
2024-04-12 0 5.400 - 5.400 5.400 5.400 500 2,700 5.4000 4.929 - 4.929 4.929 4.929 548 4.9294 0.00%
2024-04-11 0 5.400 - 5.400 - - 0 0 - 4.929 - 4.929 - - 0 - 0.00%
2024-04-10 0 5.400 - 5.400 - - 0 0 - 4.929 - 4.929 - - 0 - -0.74%
2024-04-09 0 5.440 - 5.440 5.430 5.440 1,500 8,150 5.4333 4.966 - 4.966 4.957 4.966 1,643 4.9599 0.18%
2024-04-08 0 5.430 - 5.430 5.430 5.430 1,000 5,430 5.4300 4.957 - 4.957 4.957 4.957 1,095 4.9568 0.00%
2024-04-05 0 5.430 - 5.430 - - 0 0 - 4.957 - 4.957 - - 0 - 0.00%
2024-04-03 0 5.430 - 5.430 5.430 5.430 500 2,715 5.4300 4.957 - 4.957 4.957 4.957 548 4.9568 -0.37%
2024-04-02 0 5.450 - 5.450 5.450 5.450 1,000 5,450 5.4500 4.975 - 4.975 4.975 4.975 1,095 4.9751 0.00%
2024-03-28 0 5.450 - 5.460 5.000 5.450 5,000 25,375 5.0750 4.975 - 4.984 4.564 4.975 5,477 4.6328 0.93%
2024-03-27 0 5.400 - 5.400 5.550 5.560 1,000 5,555 5.5550 4.929 - 4.929 5.066 5.075 1,095 5.0709 -1.28%
2024-03-26 0 5.470 - 5.470 5.470 5.600 1,000 5,535 5.5350 4.993 - 4.993 4.993 5.112 1,095 5.0527 -1.08%
2024-03-25 0 5.530 - 5.530 - - 0 0 - 5.048 - 5.048 - - 0 - 0.00%
2024-03-22 0 5.530 - 5.530 - - 0 0 - 5.048 - 5.048 - - 0 - -1.60%
2024-03-21 0 5.620 - 5.620 5.320 5.900 1,000 5,610 5.6100 5.130 - 5.130 4.856 5.386 1,095 5.1211 6.04%
2024-03-20 0 5.300 - 5.300 - - 0 0 - 4.838 - 4.838 - - 0 - 0.00%
2024-03-19 0 5.300 - 5.300 5.300 5.300 500 2,650 5.3000 4.838 - 4.838 4.838 4.838 548 4.8381 -0.93%
2024-03-18 0 5.350 - 5.350 5.350 5.350 1,000 5,350 5.3500 4.884 - 4.884 4.884 4.884 1,095 4.8838 -0.37%
2024-03-15 0 5.370 - 5.370 - - 0 0 - 4.902 - 4.902 - - 0 - -0.56%
2024-03-14 0 5.400 - 5.400 5.400 5.500 1,500 8,150 5.4333 4.929 - 4.929 4.929 5.021 1,643 4.9599 1.89%
2024-03-13 0 5.300 - 5.300 5.300 5.300 500 2,650 5.3000 4.838 - 4.838 4.838 4.838 548 4.8381 -1.67%
2024-03-12 0 5.390 - 5.400 5.390 5.390 46,000 247,940 5.3900 4.920 - 4.929 4.920 4.920 50,391 4.9203 -2.88%
2024-03-11 0 5.550 - 5.550 - - 0 0 - 5.066 - 5.066 - - 0 - 0.00%
2024-03-08 0 5.550 - 5.550 - - 0 0 - 5.066 - 5.066 - - 0 - 0.00%
2024-03-07 0 5.550 - 5.550 5.500 5.550 1,000 5,525 5.5250 5.066 - 5.066 5.021 5.066 1,095 5.0435 0.73%
2024-03-06 0 5.510 - 5.510 5.520 5.530 1,000 5,525 5.5250 5.030 - 5.030 5.039 5.048 1,095 5.0435 -1.61%
2024-03-05 0 5.600 - 5.600 - - 0 0 - 5.112 - 5.112 - - 0 - -0.18%
2024-03-04 0 5.610 - 5.610 - - 0 0 - 5.121 - 5.121 - - 0 - 0.00%
2024-03-01 0 5.610 - 5.610 5.620 5.620 500 2,810 5.6200 5.121 - 5.121 5.130 5.130 548 5.1303 0.00%
2024-02-29 0 5.610 - 5.610 5.610 5.620 1,000 5,615 5.6150 5.121 - 5.121 5.121 5.130 1,095 5.1257 0.00%
2024-02-28 0 5.610 - 5.610 - - 0 0 - 5.121 - 5.121 - - 0 - 0.00%
2024-02-27 0 5.610 4.800 5.610 5.620 5.620 500 2,810 5.6200 5.121 4.382 5.121 5.130 5.130 548 5.1303 0.00%
2024-02-26 0 5.610 - 5.610 - - 0 0 - 5.121 - 5.121 - - 0 - 0.00%
2024-02-23 0 5.610 - 5.610 5.600 5.650 1,000 5,625 5.6250 5.121 - 5.121 5.112 5.158 1,095 5.1348 0.54%
2024-02-22 0 5.580 5.040 5.580 5.560 5.830 2,500 14,235 5.6940 5.094 4.601 5.094 5.075 5.322 2,739 5.1978 -2.79%
2024-02-21 0 5.740 - 5.740 - - 0 0 - 5.240 - 5.240 - - 0 - -0.35%
2024-02-20 0 5.760 - 5.760 5.780 5.780 1,000 5,780 5.7800 5.258 - 5.258 5.276 5.276 1,095 5.2763 -0.52%
2024-02-19 0 5.790 5.250 5.790 5.800 5.800 500 2,900 5.8000 5.285 4.793 5.285 5.295 5.295 548 5.2946 -0.17%
2024-02-16 0 5.800 5.790 5.800 - - 0 0 - 5.295 5.285 5.295 - - 0 - -0.34%
2024-02-15 0 5.820 - 5.820 - - 0 0 - 5.313 - 5.313 - - 0 - 0.00%
2024-02-14 0 5.820 - 5.820 5.820 5.820 1,000 5,820 5.8200 5.313 - 5.313 5.313 5.313 1,095 5.3128 0.00%
2024-02-09 0 5.820 3.740 5.820 5.820 5.820 500 2,910 5.8200 5.313 3.414 5.313 5.313 5.313 548 5.3128 0.00%
2024-02-08 0 5.820 - 5.820 5.820 5.820 500 2,910 5.8200 5.313 - 5.313 5.313 5.313 548 5.3128 -0.51%
2024-02-07 0 5.850 - 5.850 5.850 5.850 500 2,925 5.8500 5.340 - 5.340 5.340 5.340 548 5.3402 0.00%
2024-02-06 0 5.850 - 5.850 5.780 5.870 1,500 8,755 5.8367 5.340 - 5.340 5.276 5.358 1,643 5.3280 0.86%
2024-02-05 0 5.800 5.800 5.830 5.800 5.800 30,000 174,000 5.8000 5.295 5.295 5.322 5.295 5.295 32,864 5.2946 0.00%
2024-02-02 0 5.800 - 5.800 5.860 5.860 39,000 228,540 5.8600 5.295 - 5.295 5.349 5.349 42,723 5.3493 -1.02%
2024-02-01 0 5.860 - 5.860 5.930 5.930 500 2,965 5.9300 5.349 - 5.349 5.413 5.413 548 5.4132 1.03%
2024-01-31 0 5.800 - 5.800 5.900 5.900 500 2,950 5.9000 5.295 - 5.295 5.386 5.386 548 5.3859 -0.68%
2024-01-30 0 5.840 - 5.840 5.840 5.840 500 2,920 5.8400 5.331 - 5.331 5.331 5.331 548 5.3311 -0.17%
2024-01-29 0 5.850 - 5.850 - - 0 0 - 5.340 - 5.340 - - 0 - -0.34%
2024-01-26 0 5.870 - 5.870 - - 1,000 5,870 5.8700 5.358 - 5.358 - - 1,095 5.3585 -0.51%
2024-01-25 0 5.900 - 5.900 5.920 5.960 1,500 8,900 5.9333 5.386 - 5.386 5.404 5.441 1,643 5.4163 1.72%
2024-01-24 0 5.800 - 5.810 5.800 5.850 1,500 8,730 5.8200 5.295 - 5.304 5.295 5.340 1,643 5.3128 -0.85%
2024-01-23 0 5.850 5.000 5.850 5.870 5.880 2,500 14,680 5.8720 5.340 4.564 5.340 5.358 5.368 2,739 5.3603 -0.34%
2024-01-22 0 5.870 - 5.870 5.880 5.880 1,000 5,880 5.8800 5.358 - 5.358 5.368 5.368 1,095 5.3676 -0.17%
2024-01-19 0 5.880 3.870 5.880 5.920 5.920 500 2,960 5.9200 5.368 3.533 5.368 5.404 5.404 548 5.4041 -0.34%
2024-01-18 0 5.900 - 5.930 5.810 5.930 10,500 61,535 5.8605 5.386 - 5.413 5.304 5.413 11,502 5.3498 0.51%
2024-01-17 0 5.870 - 5.870 5.920 5.920 1,000 5,885 5.8850 5.358 - 5.358 5.404 5.404 1,095 5.3722 -0.17%
2024-01-16 0 5.880 - 5.880 5.900 5.900 500 2,950 5.9000 5.368 - 5.368 5.386 5.386 548 5.3859 0.68%
2024-01-15 0 5.840 5.400 5.840 5.640 5.920 2,500 14,250 5.7000 5.331 4.929 5.331 5.149 5.404 2,739 5.2033 3.55%
2024-01-12 0 5.640 5.450 5.650 5.340 5.820 10,000 55,185 5.5185 5.149 4.975 5.158 4.875 5.313 10,955 5.0376 -4.41%
2024-01-11 0 5.900 - 5.900 5.900 5.950 3,000 17,725 5.9083 5.386 - 5.386 5.386 5.432 3,286 5.3935 -0.67%
2024-01-10 0 5.940 4.990 5.940 5.960 6.000 1,500 8,970 5.9800 5.422 4.555 5.422 5.441 5.477 1,643 5.4589 1.19%
2024-01-09 0 5.870 5.550 5.870 5.950 6.000 2,500 14,900 5.9600 5.358 5.066 5.358 5.432 5.477 2,739 5.4406 0.69%
2024-01-08 0 5.830 5.080 5.830 5.850 6.000 1,000 5,925 5.9250 5.322 4.637 5.322 5.340 5.477 1,095 5.4087 -1.85%
2024-01-05 0 5.940 - 5.940 5.900 5.950 3,500 20,700 5.9143 5.422 - 5.422 5.386 5.432 3,834 5.3989 0.68%
2024-01-04 0 5.900 - 5.900 5.900 6.000 2,000 11,850 5.9250 5.386 - 5.386 5.386 5.477 2,191 5.4087 0.00%
2024-01-03 0 5.900 5.350 5.900 5.900 6.000 3,000 17,830 5.9433 5.386 4.884 5.386 5.386 5.477 3,286 5.4254 -0.84%
2024-01-02 0 5.950 5.450 5.950 5.970 6.000 5,838,500 33,163,755 5.6802 5.432 4.975 5.432 5.450 5.477 6,395,847 5.1852 7.21%
2023-12-29 0 5.550 5.540 5.550 5.400 5.550 81,000 446,320 5.5101 5.066 5.057 5.066 4.929 5.066 88,732 5.0300 6.53%
2023-12-28 0 5.210 5.200 5.500 5.000 5.500 169,500 891,180 5.2577 4.756 4.747 5.021 4.564 5.021 185,681 4.7995 -1.14%
2023-12-27 0 5.270 5.250 5.280 4.950 5.280 81,000 411,030 5.0744 4.811 4.793 4.820 4.519 4.820 88,732 4.6322 4.36%
2023-12-22 0 5.050 4.830 5.200 4.200 5.050 39,000 182,190 4.6715 4.610 4.409 4.747 3.834 4.610 42,723 4.2645 11.97%
2023-12-21 0 4.510 4.510 4.700 4.230 4.660 17,500 77,785 4.4449 4.117 4.117 4.290 3.861 4.254 19,171 4.0575 -1.74%
2023-12-20 0 4.590 4.120 4.590 3.910 4.590 7,540,500 30,170,750 4.0012 4.190 3.761 4.190 3.569 4.190 8,260,322 3.6525 8.00%
2023-12-19 0 4.250 4.190 4.250 3.620 4.410 67,000 274,025 4.0899 3.880 3.825 3.880 3.305 4.026 73,396 3.7335 -4.28%
2023-12-18 0 4.440 4.410 4.960 4.400 4.960 3,500 15,990 4.5686 4.053 4.026 4.528 4.017 4.528 3,834 4.1705 -3.48%
2023-12-15 0 4.600 - 4.750 4.600 4.650 3,000 13,900 4.6333 4.199 - 4.336 4.199 4.245 3,286 4.2296 -4.17%
2023-12-14 0 4.800 4.400 5.040 3.960 5.200 6,219,000 32,885,190 5.2879 4.382 4.017 4.601 3.615 4.747 6,812,670 4.8271 -5.14%
2023-12-13 0 5.060 - 5.060 5.060 5.060 4,000 20,230 5.0575 4.619 - 4.619 4.619 4.619 4,382 4.6168 0.20%
2023-12-12 0 5.050 3.950 5.050 5.010 5.060 5,000 25,250 5.0500 4.610 3.606 4.610 4.573 4.619 5,477 4.6099 0.00%
2023-12-11 0 5.050 - 5.050 5.050 5.050 4,000 20,200 5.0500 4.610 - 4.610 4.610 4.610 4,382 4.6099 0.00%
2023-12-08 0 5.050 - 5.050 5.050 5.050 3,000 15,150 5.0500 4.610 - 4.610 4.610 4.610 3,286 4.6099 -0.79%
2023-12-07 0 5.090 4.350 5.110 5.090 5.090 23,000 117,070 5.0900 4.646 3.971 4.665 4.646 4.646 25,196 4.6464 -0.20%
2023-12-06 0 5.100 - 5.100 - - 0 0 - 4.656 - 4.656 - - 0 - 0.00%
2023-12-05 0 5.100 3.960 5.100 - - 0 0 - 4.656 3.615 4.656 - - 0 - -0.58%
2023-12-04 0 5.130 4.330 5.150 - - 0 0 - 4.683 3.953 4.701 - - 0 - 0.00%
2023-12-01 0 5.130 - 5.130 5.150 5.150 1,000 5,150 5.1500 4.683 - 4.683 4.701 4.701 1,095 4.7012 0.20%
2023-11-30 0 5.120 - 5.150 - - 0 0 - 4.674 - 4.701 - - 0 - 0.00%
2023-11-29 0 5.120 4.050 5.140 - - 0 0 - 4.674 3.697 4.692 - - 0 - 0.00%
2023-11-28 0 5.120 5.000 5.130 5.100 5.160 2,500 12,830 5.1320 4.674 4.564 4.683 4.656 4.710 2,739 4.6848 -0.19%
2023-11-27 0 5.130 4.560 5.140 4.560 5.160 2,500 12,580 5.0320 4.683 4.163 4.692 4.163 4.710 2,739 4.5935 -0.39%
2023-11-24 0 5.150 5.000 5.150 5.000 5.150 3,500 17,800 5.0857 4.701 4.564 4.701 4.564 4.701 3,834 4.6425 1.98%
2023-11-23 0 5.050 - 5.050 5.050 5.050 4,000 20,200 5.0500 4.610 - 4.610 4.610 4.610 4,382 4.6099 0.00%
2023-11-22 0 5.050 3.970 5.050 5.050 5.050 2,000 10,100 5.0500 4.610 3.624 4.610 4.610 4.610 2,191 4.6099 2.02%
2023-11-21 0 4.950 4.100 4.950 4.960 4.960 3,000 14,880 4.9600 4.519 3.743 4.519 4.528 4.528 3,286 4.5278 4.21%
2023-11-20 0 4.750 4.750 4.950 4.750 4.960 7,000 34,460 4.9229 4.336 4.336 4.519 4.336 4.528 7,668 4.4939 -0.63%
2023-11-17 0 4.780 4.270 4.970 4.900 4.900 2,000 9,800 4.9000 4.363 3.898 4.537 4.473 4.473 2,191 4.4730 0.00%
2023-11-16 0 4.780 2.900 4.950 4.780 4.780 2,000 9,560 4.7800 4.363 2.647 4.519 4.363 4.363 2,191 4.3635 0.63%
2023-11-15 0 4.750 - 4.950 4.750 4.750 5,000 23,750 4.7500 4.336 - 4.519 4.336 4.336 5,477 4.3361 0.00%
2023-11-14 0 4.750 - 4.950 4.750 4.750 2,000 9,500 4.7500 4.336 - 4.519 4.336 4.336 2,191 4.3361 0.64%
2023-11-13 0 4.720 4.720 5.010 - - 0 0 - 4.309 4.309 4.573 - - 0 - 0.43%
2023-11-10 0 4.700 4.650 - 4.700 4.720 4,000 18,840 4.7100 4.290 4.245 - 4.290 4.309 4,382 4.2996 0.00%
2023-11-09 0 4.700 - 5.020 4.700 4.700 2,000 9,400 4.7000 4.290 - 4.583 4.290 4.290 2,191 4.2904 -0.21%
2023-11-08 0 4.710 3.960 4.940 4.710 4.950 5,500 27,105 4.9282 4.300 3.615 4.510 4.300 4.519 6,025 4.4987 -3.88%
2023-11-07 0 4.900 4.850 4.900 - - 0 0 - 4.473 4.427 4.473 - - 0 - 0.00%
2023-11-06 0 4.900 4.900 5.000 4.800 4.800 1,500 7,200 4.8000 4.473 4.473 4.564 4.382 4.382 1,643 4.3817 2.51%
2023-11-03 0 4.780 4.780 4.980 4.750 4.780 5,000 23,810 4.7620 4.363 4.363 4.546 4.336 4.363 5,477 4.3470 0.63%
2023-11-02 0 4.750 4.750 4.990 4.750 4.750 1,000 4,750 4.7500 4.336 4.336 4.555 4.336 4.336 1,095 4.3361 1.06%
2023-11-01 0 4.700 4.680 4.990 - - 0 0 - 4.290 4.272 4.555 - - 0 - 0.00%
2023-10-31 0 4.700 4.550 4.970 - - 0 0 - 4.290 4.154 4.537 - - 0 - 0.00%
2023-10-30 0 4.700 4.500 4.980 4.700 4.700 1,000 4,700 4.7000 4.290 4.108 4.546 4.290 4.290 1,095 4.2904 5.62%
2023-10-27 0 4.450 4.450 - - - 0 0 - 4.062 4.062 - - - 0 - 1.14%
2023-10-26 0 4.400 4.400 - 4.370 4.390 1,000 4,380 4.3800 4.017 4.017 - 3.989 4.007 1,095 3.9983 0.00%
2023-10-25 0 4.400 4.400 - - - 0 0 - 4.017 4.017 - - - 0 - 0.46%
2023-10-24 0 4.380 4.380 4.390 4.380 4.390 4,500 19,740 4.3867 3.998 3.998 4.007 3.998 4.007 4,930 4.0044 -0.45%
2023-10-20 0 4.400 4.400 - 4.390 4.400 1,000 4,395 4.3950 4.017 4.017 - 4.007 4.017 1,095 4.0120 0.00%
2023-10-19 0 4.400 4.400 - 4.400 4.540 10,000 44,760 4.4760 4.017 4.017 - 4.017 4.144 10,955 4.0860 -2.22%
2023-10-18 0 4.500 4.200 4.700 4.500 5.000 52,000 246,500 4.7404 4.108 3.834 4.290 4.108 4.564 56,964 4.3273 -12.45%
2023-10-17 0 5.140 3.790 5.140 5.140 5.140 1,000 5,140 5.1400 4.692 3.460 4.692 4.692 4.692 1,095 4.6921 0.78%
2023-10-16 0 5.100 3.920 5.140 5.100 5.100 2,000 10,200 5.1000 4.656 3.578 4.692 4.656 4.656 2,191 4.6556 0.20%
2023-10-13 0 5.090 5.030 5.100 5.090 5.090 2,000 10,180 5.0900 4.646 4.592 4.656 4.646 4.646 2,191 4.6464 0.59%
2023-10-12 0 5.060 5.000 5.120 - - 0 0 - 4.619 4.564 4.674 - - 0 - 0.00%
2023-10-11 0 5.060 4.900 5.160 - - 0 0 - 4.619 4.473 4.710 - - 0 - 0.00%
2023-10-10 0 5.060 4.910 5.060 5.060 5.060 2,000 10,120 5.0600 4.619 4.482 4.619 4.619 4.619 2,191 4.6191 0.60%
2023-10-09 0 5.030 4.900 5.050 - - 0 0 - 4.592 4.473 4.610 - - 0 - 0.00%
2023-10-06 0 5.030 4.810 5.050 5.030 5.030 3,000 15,090 5.0300 4.592 4.391 4.610 4.592 4.592 3,286 4.5917 4.57%
2023-10-05 0 4.810 4.750 4.810 4.550 4.810 3,500 16,450 4.7000 4.391 4.336 4.391 4.154 4.391 3,834 4.2904 5.25%
2023-10-04 0 4.570 4.550 4.570 4.550 4.570 5,000 22,830 4.5660 4.172 4.154 4.172 4.154 4.172 5,477 4.1681 -0.22%
2023-10-03 0 4.580 4.550 4.580 4.500 4.580 2,000 9,080 4.5400 4.181 4.154 4.181 4.108 4.181 2,191 4.1444 -0.22%
2023-09-29 0 4.590 3.490 4.590 4.500 4.590 5,000 22,770 4.5540 4.190 3.186 4.190 4.108 4.190 5,477 4.1572 -0.22%
2023-09-28 0 4.600 4.550 4.730 4.500 4.650 60,000 270,650 4.5108 4.199 4.154 4.318 4.108 4.245 65,728 4.1177 -2.95%
2023-09-27 0 4.740 4.700 4.750 4.740 4.740 2,000 9,480 4.7400 4.327 4.290 4.336 4.327 4.327 2,191 4.3269 -0.42%
2023-09-26 0 4.760 4.760 4.830 4.750 4.750 500 2,375 4.7500 4.345 4.345 4.409 4.336 4.336 548 4.3361 -1.65%
2023-09-25 0 4.840 4.600 4.850 4.500 4.840 4,500 20,940 4.6533 4.418 4.199 4.427 4.108 4.418 4,930 4.2478 1.04%
2023-09-22 0 4.790 4.700 4.790 4.790 4.790 1,000 4,790 4.7900 4.373 4.290 4.373 4.373 4.373 1,095 4.3726 -0.21%
2023-09-21 0 4.800 4.800 4.840 4.500 4.800 54,500 252,125 4.6261 4.382 4.382 4.418 4.108 4.382 59,703 4.2230 3.23%
2023-09-20 0 4.650 4.510 5.090 4.500 5.160 74,000 334,645 4.5222 4.245 4.117 4.646 4.108 4.710 81,064 4.1282 -8.46%
2023-09-19 0 5.080 4.510 5.080 4.990 5.170 17,500 90,225 5.1557 4.637 4.117 4.637 4.555 4.719 19,171 4.7064 -0.39%
2023-09-18 0 5.100 4.500 5.100 5.120 5.150 52,000 267,760 5.1492 4.656 4.108 4.656 4.674 4.701 56,964 4.7005 -1.35%
2023-09-15 0 5.170 5.170 5.200 5.000 5.170 26,500 136,045 5.1338 4.719 4.719 4.747 4.564 4.719 29,030 4.6864 1.37%
2023-09-14 0 5.100 5.080 5.100 5.100 5.100 1,000 5,100 5.1000 4.656 4.637 4.656 4.656 4.656 1,095 4.6556 0.00%
2023-09-13 0 5.100 4.500 5.100 - - 0 0 - 4.656 4.108 4.656 - - 0 - 0.00%
2023-09-12 0 5.100 4.500 5.200 5.100 5.100 2,000 10,200 5.1000 4.656 4.108 4.747 4.656 4.656 2,191 4.6556 -0.97%
2023-09-11 0 5.150 5.150 5.350 - - 0 0 - 4.701 4.701 4.884 - - 0 - 0.00%
2023-09-07 0 5.150 4.500 5.300 5.150 5.150 2,000 10,300 5.1500 4.701 4.108 4.838 4.701 4.701 2,191 4.7012 0.19%
2023-09-06 0 5.140 5.100 5.350 5.140 5.140 500 2,570 5.1400 4.692 4.656 4.884 4.692 4.692 548 4.6921 0.00%
2023-09-05 0 5.140 5.050 5.350 5.140 5.140 1,500 7,710 5.1400 4.692 4.610 4.884 4.692 4.692 1,643 4.6921 -0.19%
2023-09-04 0 5.150 5.140 5.160 5.150 5.150 500 2,575 5.1500 4.701 4.692 4.710 4.701 4.701 548 4.7012 -0.39%
2023-08-31 0 5.170 5.000 5.170 5.170 5.170 500 2,585 5.1700 4.719 4.564 4.719 4.719 4.719 548 4.7195 -0.19%
2023-08-30 0 5.180 5.060 5.350 5.020 5.180 16,500 83,020 5.0315 4.729 4.619 4.884 4.583 4.729 18,075 4.5931 3.19%
2023-08-29 0 5.020 5.020 5.250 5.010 5.100 2,000 10,115 5.0575 4.583 4.583 4.793 4.573 4.656 2,191 4.6168 -6.17%
2023-08-28 0 5.350 - 5.450 5.350 5.350 1,000 5,350 5.3500 4.884 - 4.975 4.884 4.884 1,095 4.8838 -1.83%
2023-08-25 0 5.450 5.220 5.450 5.450 5.450 1,000 5,450 5.4500 4.975 4.765 4.975 4.975 4.975 1,095 4.9751 0.00%
2023-08-24 0 5.450 3.360 5.450 5.250 5.450 28,000 149,500 5.3393 4.975 3.067 4.975 4.793 4.975 30,673 4.8740 0.00%
2023-08-23 0 5.450 - 5.450 - - 0 0 - 4.975 - 4.975 - - 0 - -0.73%
2023-08-22 0 5.490 4.740 5.490 5.500 5.500 3,000 16,480 5.4933 5.012 4.327 5.012 5.021 5.021 3,286 5.0146 5.58%
2023-08-21 0 5.200 4.500 5.200 5.150 5.200 3,500 18,100 5.1714 4.747 4.108 4.747 4.701 4.747 3,834 4.7208 0.97%
2023-08-18 0 5.150 5.100 5.150 5.150 5.150 2,000 10,300 5.1500 4.701 4.656 4.701 4.701 4.701 2,191 4.7012 0.98%
2023-08-17 0 5.100 5.100 5.150 5.100 5.100 2,000 10,200 5.1000 4.656 4.656 4.701 4.656 4.656 2,191 4.6556 -0.39%
2023-08-16 0 5.120 5.100 5.150 5.120 5.120 500 2,560 5.1200 4.674 4.656 4.701 4.674 4.674 548 4.6738 0.00%
2023-08-15 0 5.120 5.120 5.150 5.120 5.150 1,000 5,135 5.1350 4.674 4.674 4.701 4.674 4.701 1,095 4.6875 0.39%
2023-08-14 0 5.100 4.500 5.100 5.100 5.100 1,000 5,100 5.1000 4.656 4.108 4.656 4.656 4.656 1,095 4.6556 -3.41%
2023-08-11 0 5.280 5.120 5.280 5.280 5.280 2,000 10,560 5.2800 4.820 4.674 4.820 4.820 4.820 2,191 4.8199 0.00%
2023-08-10 0 5.280 5.200 5.300 5.250 5.280 2,500 13,185 5.2740 4.820 4.747 4.838 4.793 4.820 2,739 4.8144 0.57%
2023-08-09 0 5.250 5.060 5.250 5.260 5.260 1,000 5,260 5.2600 4.793 4.619 4.793 4.802 4.802 1,095 4.8016 0.00%
2023-08-08 0 5.250 5.250 5.290 5.190 5.250 13,000 67,905 5.2235 4.793 4.793 4.829 4.738 4.793 14,241 4.7683 4.37%
2023-08-07 0 5.030 4.550 5.290 5.030 5.590 1,118,500 6,117,935 5.4698 4.592 4.154 4.829 4.592 5.103 1,225,273 4.9931 -4.19%
2023-08-04 0 5.250 5.130 5.250 5.260 5.260 10,000 52,600 5.2600 4.793 4.683 4.793 4.802 4.802 10,955 4.8016 0.00%
2023-08-03 0 5.250 5.150 5.250 5.250 5.290 2,000 10,540 5.2700 4.793 4.701 4.793 4.793 4.829 2,191 4.8108 1.94%
2023-08-02 0 5.150 4.500 5.150 5.150 5.150 2,000 10,300 5.1500 4.701 4.108 4.701 4.701 4.701 2,191 4.7012 0.00%
2023-08-01 0 5.150 - 5.290 5.150 5.200 6,000 30,980 5.1633 4.701 - 4.829 4.701 4.747 6,573 4.7134 -4.63%
2023-07-31 0 5.400 5.400 5.420 5.200 5.400 30,000 161,400 5.3800 4.929 4.929 4.948 4.747 4.929 32,864 4.9112 3.85%
2023-07-28 0 5.200 5.150 5.290 5.200 5.360 30,500 161,150 5.2836 4.747 4.701 4.829 4.747 4.893 33,412 4.8232 0.39%
2023-07-27 0 5.180 5.180 5.300 5.180 5.300 37,000 195,230 5.2765 4.729 4.729 4.838 4.729 4.838 40,532 4.8167 -1.89%
2023-07-26 0 5.280 5.100 5.290 5.280 5.300 15,000 79,420 5.2947 4.820 4.656 4.829 4.820 4.838 16,432 4.8333 3.53%
2023-07-25 0 5.100 5.100 5.300 5.100 5.100 500 2,550 5.1000 4.656 4.656 4.838 4.656 4.656 548 4.6556 0.00%
2023-07-24 0 5.100 5.100 5.150 5.100 5.150 26,500 135,195 5.1017 4.656 4.656 4.701 4.656 4.701 29,030 4.6571 -0.39%
2023-07-21 0 5.120 5.120 5.150 5.120 5.150 5,500 28,275 5.1409 4.674 4.674 4.701 4.674 4.701 6,025 4.6929 -1.54%
2023-07-20 0 5.200 - 5.290 5.200 5.300 8,747,500 46,886,060 5.3599 4.747 - 4.829 4.747 4.838 9,582,543 4.8929 -1.89%
2023-07-19 0 5.300 4.600 5.300 5.300 5.300 5,000 26,500 5.3000 4.838 4.199 4.838 4.838 4.838 5,477 4.8381 0.76%
2023-07-18 0 5.260 3.240 5.260 5.260 5.300 6,000 31,640 5.2733 4.802 2.958 4.802 4.802 4.838 6,573 4.8138 2.14%
2023-07-14 0 5.150 - 5.150 5.150 5.250 11,500 59,365 5.1622 4.701 - 4.701 4.701 4.793 12,598 4.7123 -0.19%
2023-07-13 0 5.160 5.150 5.290 5.160 5.300 4,000 21,000 5.2500 4.710 4.701 4.829 4.710 4.838 4,382 4.7925 -4.27%
2023-07-12 0 5.390 - 5.390 - - 0 0 - 4.920 - 4.920 - - 0 - 0.00%
2023-07-11 0 5.390 2.370 5.390 5.500 5.500 500 2,750 5.5000 4.920 2.163 4.920 5.021 5.021 548 5.0207 10.45%
2023-07-10 0 4.880 3.820 5.500 - - 0 0 - 4.455 3.487 5.021 - - 0 - 0.00%
2023-07-07 0 4.880 - 5.500 4.880 4.880 2,000 9,760 4.8800 4.455 - 5.021 4.455 4.455 2,191 4.4547 -0.41%
2023-07-06 0 4.900 4.280 4.900 - - 0 0 - 4.473 3.907 4.473 - - 0 - 0.00%
2023-07-05 0 4.900 4.850 5.500 - - 500 2,725 5.4500 4.473 4.427 5.021 - - 548 4.9751 0.00%
2023-07-04 0 4.900 4.800 5.450 4.900 4.900 2,000 9,800 4.9000 4.473 4.382 4.975 4.473 4.473 2,191 4.4730 3.16%
2023-07-03 0 4.750 4.750 5.450 4.550 4.800 9,000 42,300 4.7000 4.336 4.336 4.975 4.154 4.382 9,859 4.2904 -1.04%
2023-06-30 0 4.800 4.800 - 4.490 4.680 6,500 29,605 4.5546 4.382 4.382 - 4.099 4.272 7,120 4.1577 11.63%
2023-06-29 0 4.300 4.300 - 4.150 4.250 23,000 95,975 4.1728 3.925 3.925 - 3.788 3.880 25,196 3.8092 4.88%
2023-06-28 0 4.100 4.100 - - - 0 0 - 3.743 3.743 - - - 0 - 7.89%
2023-06-27 0 3.800 3.800 - 3.500 3.800 2,500 9,350 3.7400 3.469 3.469 - 3.195 3.469 2,739 3.4141 2.70%
2023-06-26 0 3.700 3.220 3.700 - - 5,265,000 20,007,000 3.8000 3.378 2.939 3.378 - - 5,767,601 3.4689 -7.04%
2023-06-23 0 3.980 3.550 3.980 3.980 4.250 1,500 6,165 4.1100 3.633 3.241 3.633 3.633 3.880 1,643 3.7518 -7.66%
2023-06-21 0 4.310 - 4.310 - - 0 0 - 3.934 - 3.934 - - 0 - -0.00%
2023-06-20 0 4.350 4.150 - - - 0 0 - 3.935 3.754 - - - 0 - 0.00%
2023-06-19 0 4.350 4.150 - - - 0 0 - 3.935 3.754 - - - 0 - 0.00%
2023-06-16 0 4.350 4.150 4.350 - - 0 0 - 3.935 3.754 3.935 - - 0 - 0.00%
2023-06-15 0 4.350 4.150 4.350 - - 0 0 - 3.935 3.754 3.935 - - 0 - 0.00%
2023-06-14 0 4.350 4.200 4.350 4.350 4.350 500 2,175 4.3500 3.935 3.799 3.935 3.935 3.935 553 3.9346 0.00%
2023-06-13 0 4.350 - 4.350 4.350 4.350 1,000 4,350 4.3500 3.935 - 3.935 3.935 3.935 1,106 3.9346 0.00%
2023-06-12 0 4.350 - - - - 2,000 8,700 4.3500 3.935 - - - - 2,211 3.9346 0.00%
2023-06-09 0 4.350 - - 4.350 4.350 1,000 4,350 4.3500 3.935 - - 3.935 3.935 1,106 3.9346 0.00%
2023-06-08 0 4.350 2.910 - 4.350 4.350 146,500 637,275 4.3500 3.935 2.632 - 3.935 3.935 161,967 3.9346 -0.23%
2023-06-07 0 4.360 4.360 4.550 4.350 4.350 2,000 8,700 4.3500 3.944 3.944 4.116 3.935 3.935 2,211 3.9346 -3.54%
2023-06-06 0 4.520 - 4.520 - - 0 0 - 4.088 - 4.088 - - 0 - 0.00%
2023-06-05 0 4.520 - - - - 0 0 - 4.088 - - - - 0 - 0.00%
2023-06-02 0 4.520 - 4.520 - - 0 0 - 4.088 - 4.088 - - 0 - 0.00%
2023-06-01 0 4.520 4.300 4.750 - - 0 0 - 4.088 3.889 4.296 - - 0 - 0.00%
2023-05-31 0 4.520 4.140 4.520 - - 500 2,150 4.3000 4.088 3.745 4.088 - - 553 3.8894 0.00%
2023-05-30 0 4.520 4.300 4.720 4.300 4.520 1,000 4,410 4.4100 4.088 3.889 4.269 3.889 4.088 1,106 3.9889 5.12%
2023-05-29 0 4.300 - - - - 0 0 - 3.889 - - - - 0 - 0.00%
2023-05-25 0 4.300 3.700 - 4.300 4.300 500 2,150 4.3000 3.889 3.347 - 3.889 3.889 553 3.8894 -6.52%
2023-05-24 0 4.600 4.350 - - - 0 0 - 4.161 3.935 - - - 0 - 0.00%
2023-05-23 0 4.600 4.600 - 4.600 4.600 500 2,300 4.6000 4.161 4.161 - 4.161 4.161 553 4.1607 0.88%
2023-05-22 0 4.560 - - - - 0 0 - 4.125 - - - - 0 - 0.00%
2023-05-19 0 4.560 - - - - 0 0 - 4.125 - - - - 0 - 0.00%
2023-05-18 0 4.560 - - - - 0 0 - 4.125 - - - - 0 - 0.00%
2023-05-17 0 4.560 4.320 4.560 - - 0 0 - 4.125 3.907 4.125 - - 0 - 0.00%
2023-05-16 0 4.560 4.320 4.560 - - 0 0 - 4.125 3.907 4.125 - - 0 - 0.00%
2023-05-15 0 4.560 4.320 4.560 - - 0 0 - 4.125 3.907 4.125 - - 0 - 0.00%
2023-05-12 0 4.560 4.330 - 4.560 4.560 72,000 328,320 4.5600 4.125 3.917 - 4.125 4.125 79,601 4.1245 0.00%
2023-05-11 0 4.560 4.560 - 4.340 4.560 133,000 606,370 4.5592 4.125 4.125 - 3.926 4.125 147,042 4.1238 0.00%
2023-05-10 0 4.560 - - - - 0 0 - 4.125 - - - - 0 - 0.00%
2023-05-09 0 4.560 4.500 4.880 4.560 4.600 1,000 4,580 4.5800 4.125 4.070 4.414 4.125 4.161 1,106 4.1426 -6.56%
2023-05-08 0 4.880 4.880 5.450 - - 0 0 - 4.414 4.414 4.930 - - 0 - 1.67%
2023-05-05 0 4.800 4.800 5.450 4.800 4.800 500 2,400 4.8000 4.342 4.342 4.930 4.342 4.342 553 4.3416 -3.61%
2023-05-04 0 4.980 4.980 5.440 4.980 5.010 37,000 184,970 4.9992 4.504 4.504 4.921 4.504 4.532 40,906 4.5218 -2.35%
2023-05-03 0 5.100 5.000 5.300 - - 0 0 - 4.613 4.523 4.794 - - 0 - 0.00%
2023-05-02 0 5.100 4.900 5.350 5.100 5.100 1,000 5,140 5.1400 4.613 4.432 4.839 4.613 4.613 1,106 4.6492 -5.56%
2023-04-28 0 5.400 5.380 5.400 5.300 5.400 1,068,500 5,727,710 5.3605 4.884 4.866 4.884 4.794 4.884 1,181,308 4.8486 1.89%
2023-04-27 0 5.300 5.280 5.300 4.760 5.300 50,500 256,025 5.0698 4.794 4.776 4.794 4.305 4.794 55,832 4.5857 6.43%
2023-04-26 0 4.980 4.740 4.980 4.650 5.000 26,000 126,155 4.8521 4.504 4.287 4.504 4.206 4.523 28,745 4.3888 8.26%
2023-04-25 0 4.600 3.010 4.600 4.580 4.650 7,500 34,840 4.6453 4.161 2.723 4.161 4.143 4.206 8,292 4.2017 -1.08%
2023-04-24 0 4.650 3.740 4.650 4.650 4.940 5,500 26,705 4.8555 4.206 3.383 4.206 4.206 4.468 6,081 4.3918 0.00%
2023-04-21 0 4.650 4.600 4.650 4.740 5.000 6,000 28,940 4.8233 4.206 4.161 4.206 4.287 4.523 6,633 4.3627 -2.11%
2023-04-20 0 4.750 4.500 4.750 4.800 5.000 3,000 14,600 4.8667 4.296 4.070 4.296 4.342 4.523 3,317 4.4019 0.00%
2023-04-19 0 4.750 3.700 4.750 4.750 4.800 5,000 23,880 4.7760 4.296 3.347 4.296 4.296 4.342 5,528 4.3199 1.50%
2023-04-18 0 4.680 4.500 4.680 4.720 5.000 5,500 26,220 4.7673 4.233 4.070 4.233 4.269 4.523 6,081 4.3120 -0.43%
2023-04-17 0 4.700 4.690 4.700 4.700 4.700 1,000 4,700 4.7000 4.251 4.242 4.251 4.251 4.251 1,106 4.2512 2.17%
2023-04-14 0 4.600 - 4.790 4.600 4.780 4,500 21,170 4.7044 4.161 - 4.333 4.161 4.324 4,975 4.2552 -3.97%
2023-04-13 0 4.790 4.650 4.790 4.300 4.790 8,000 36,565 4.5706 4.333 4.206 4.333 3.889 4.333 8,845 4.1342 0.00%
2023-04-12 0 4.790 4.600 4.790 - - 500 2,395 4.7900 4.333 4.161 4.333 - - 553 4.3326 0.00%
2023-04-11 0 4.790 4.210 4.800 4.450 5.000 10,000 45,480 4.5480 4.333 3.808 4.342 4.025 4.523 11,056 4.1137 7.40%
2023-04-06 0 4.460 - 5.010 - - 0 0 - 4.034 - 4.532 - - 0 - 0.00%
2023-04-04 0 4.460 - 4.460 - - 0 0 - 4.034 - 4.034 - - 0 - 0.00%
2023-04-03 0 4.460 - 5.010 - - 0 0 - 4.034 - 4.532 - - 0 - 0.00%
2023-03-31 0 4.460 4.220 5.010 4.460 4.460 1,000 4,460 4.4600 4.034 3.817 4.532 4.034 4.034 1,106 4.0341 0.00%
2023-03-30 0 4.460 4.250 4.460 - - 0 0 - 4.034 3.844 4.034 - - 0 - 0.00%
2023-03-29 0 4.460 4.250 5.010 4.460 4.460 2,000 8,920 4.4600 4.034 3.844 4.532 4.034 4.034 2,211 4.0341 0.00%
2023-03-28 0 4.460 - 5.010 4.460 4.460 500 2,230 4.4600 4.034 - 4.532 4.034 4.034 553 4.0341 0.00%
2023-03-27 0 4.460 - 5.010 4.460 4.460 500 2,230 4.4600 4.034 - 4.532 4.034 4.034 553 4.0341 -0.22%
2023-03-24 0 4.470 3.020 4.470 4.410 4.470 2,000 8,910 4.4550 4.043 2.732 4.043 3.989 4.043 2,211 4.0296 0.00%
2023-03-23 0 4.470 - 4.470 - - 0 0 - 4.043 - 4.043 - - 0 - 0.00%
2023-03-22 0 4.470 - 4.470 4.470 4.470 1,000 4,470 4.4700 4.043 - 4.043 4.043 4.043 1,106 4.0431 0.00%
2023-03-21 0 4.470 4.230 4.470 4.470 4.470 500 2,235 4.4700 4.043 3.826 4.043 4.043 4.043 553 4.0431 0.00%
2023-03-20 0 4.470 3.000 4.470 - - 0 0 - 4.043 2.714 4.043 - - 0 - -0.22%
2023-03-17 0 4.480 2.610 4.480 4.480 4.480 2,500 11,200 4.4800 4.052 2.361 4.052 4.052 4.052 2,764 4.0522 3.94%
2023-03-16 0 4.310 - 4.310 - - 0 0 - 3.898 - 3.898 - - 0 - 0.00%
2023-03-15 0 4.310 - 4.330 - - 0 0 - 3.898 - 3.917 - - 0 - 0.00%
2023-03-14 0 4.310 4.310 - - - 0 0 - 3.898 3.898 - - - 0 - 0.00%
2023-03-13 0 4.310 4.310 - - - 0 0 - 3.898 3.898 - - - 0 - 0.00%
2023-03-10 0 4.310 4.310 4.390 4.300 4.300 1,000 4,300 4.3000 3.898 3.898 3.971 3.889 3.889 1,106 3.8894 0.23%
2023-03-09 0 4.300 4.060 4.690 4.300 4.500 146,500 637,100 4.3488 3.889 3.672 4.242 3.889 4.070 161,967 3.9335 -6.52%
2023-03-08 0 4.600 - 4.700 - - 0 0 - 4.161 - 4.251 - - 0 - 0.00%
2023-03-07 0 4.600 3.620 4.700 4.500 4.610 6,500 29,715 4.5715 4.161 3.274 4.251 4.070 4.170 7,186 4.1350 0.00%
2023-03-06 0 4.600 4.600 5.000 4.600 4.740 6,500 30,100 4.6308 4.161 4.161 4.523 4.161 4.287 7,186 4.1886 -2.95%
2023-03-03 0 4.740 4.500 4.940 4.740 4.800 30,000 143,790 4.7930 4.287 4.070 4.468 4.287 4.342 33,167 4.3353 1.72%
2023-03-02 0 4.660 4.410 4.660 - - 0 0 - 4.215 3.989 4.215 - - 0 - 0.00%
2023-03-01 0 4.660 4.420 4.800 4.660 4.900 244,000 1,195,440 4.8993 4.215 3.998 4.342 4.215 4.432 269,761 4.4315 2.42%
2023-02-28 0 4.550 - 4.620 - - 0 0 - 4.116 - 4.179 - - 0 - 0.00%
2023-02-27 0 4.550 - 4.550 - - 0 0 - 4.116 - 4.116 - - 0 - 0.00%
2023-02-24 0 4.550 - 4.620 4.550 4.550 6,500 29,575 4.5500 4.116 - 4.179 4.116 4.116 7,186 4.1155 0.00%
2023-02-23 0 4.550 4.420 4.590 4.540 4.550 6,500 29,560 4.5477 4.116 3.998 4.152 4.106 4.116 7,186 4.1134 0.66%
2023-02-22 0 4.520 4.000 4.520 4.520 4.520 500 2,260 4.5200 4.088 3.618 4.088 4.088 4.088 553 4.0884 15.31%
2023-02-21 0 3.920 3.900 - - - 0 0 - 3.546 3.528 - - - 0 - 0.00%
2023-02-20 0 3.920 3.900 - 3.900 3.920 42,500 165,760 3.9002 3.546 3.528 - 3.528 3.546 46,987 3.5278 -7.76%
2023-02-17 0 4.250 - 4.250 4.300 4.300 1,000 4,300 4.3000 3.844 - 3.844 3.889 3.889 1,106 3.8894 -6.18%
2023-02-16 0 4.530 4.530 4.770 - - 0 0 - 4.097 4.097 4.314 - - 0 - 0.00%
2023-02-15 0 4.530 4.500 4.750 - - 0 0 - 4.097 4.070 4.296 - - 0 - 0.00%
2023-02-14 0 4.530 4.530 4.590 4.530 4.540 14,500 65,710 4.5317 4.097 4.097 4.152 4.097 4.106 16,031 4.0990 0.00%
2023-02-13 0 4.530 4.530 4.780 4.530 4.530 1,000 4,530 4.5300 4.097 4.097 4.324 4.097 4.097 1,106 4.0974 0.00%
2023-02-10 0 4.530 4.530 4.790 4.530 4.560 18,500 84,025 4.5419 4.097 4.097 4.333 4.097 4.125 20,453 4.1082 -1.74%
2023-02-09 0 4.610 4.430 4.830 4.500 4.610 103,000 470,820 4.5711 4.170 4.007 4.369 4.070 4.170 113,874 4.1346 -2.95%
2023-02-08 0 4.750 4.510 4.980 4.700 4.760 79,500 375,105 4.7183 4.296 4.079 4.504 4.251 4.305 87,893 4.2677 0.00%
2023-02-07 0 4.750 4.520 4.760 - - 0 0 - 4.296 4.088 4.305 - - 0 - -0.21%
2023-02-06 0 4.760 4.530 4.770 - - 0 0 - 4.305 4.097 4.314 - - 0 - -0.21%
2023-02-03 0 4.770 4.530 4.990 - - 0 0 - 4.314 4.097 4.513 - - 0 - 0.00%
2023-02-02 0 4.770 4.530 4.980 - - 0 0 - 4.314 4.097 4.504 - - 0 - 0.00%
2023-02-01 0 4.770 4.540 4.770 4.780 4.790 17,500 83,680 4.7817 4.314 4.106 4.314 4.324 4.333 19,348 4.3251 -0.21%
2023-01-31 0 4.780 4.540 4.780 - - 0 0 - 4.324 4.106 4.324 - - 0 - 0.00%
2023-01-30 0 4.780 4.700 4.780 - - 0 0 - 4.324 4.251 4.324 - - 0 - 0.00%
2023-01-27 0 4.780 4.400 4.870 4.780 5.010 2,000 9,795 4.8975 4.324 3.980 4.405 4.324 4.532 2,211 4.4298 -3.63%
2023-01-26 0 4.960 4.530 4.960 4.600 5.050 12,000 58,295 4.8579 4.486 4.097 4.486 4.161 4.568 13,267 4.3940 -1.98%
2023-01-20 0 5.060 4.850 5.070 - - 0 0 - 4.577 4.387 4.586 - - 0 - -0.39%
2023-01-19 0 5.080 4.800 5.080 5.080 5.080 500 2,540 5.0800 4.595 4.342 4.595 4.595 4.595 553 4.5949 3.67%
2023-01-18 0 4.900 4.890 4.960 4.720 4.950 70,500 345,435 4.8998 4.432 4.423 4.486 4.269 4.477 77,943 4.4319 3.59%
2023-01-17 0 4.730 4.720 4.800 4.730 4.730 5,500 26,015 4.7300 4.278 4.269 4.342 4.278 4.278 6,081 4.2783 -1.46%
2023-01-16 0 4.800 4.350 4.810 4.320 4.800 92,500 442,515 4.7839 4.342 3.935 4.351 3.907 4.342 102,266 4.3271 -2.04%
2023-01-13 0 4.900 4.500 4.900 4.670 4.900 1,500 7,185 4.7900 4.432 4.070 4.432 4.224 4.432 1,658 4.3326 4.93%
2023-01-12 0 4.670 4.660 4.900 4.670 4.980 2,500 12,245 4.8980 4.224 4.215 4.432 4.224 4.504 2,764 4.4303 -6.22%
2023-01-11 0 4.980 4.750 4.980 4.980 4.980 1,000 4,980 4.9800 4.504 4.296 4.504 4.504 4.504 1,106 4.5044 -0.20%
2023-01-10 0 4.990 4.800 4.990 4.990 4.990 500 2,495 4.9900 4.513 4.342 4.513 4.513 4.513 553 4.5135 -0.99%
2023-01-09 0 5.040 4.490 5.130 4.410 5.170 18,500 84,335 4.5586 4.559 4.061 4.640 3.989 4.676 20,453 4.1233 7.23%
2023-01-06 0 4.700 4.500 4.700 5.180 5.180 500 2,590 5.1800 4.251 4.070 4.251 4.685 4.685 553 4.6853 0.00%
2023-01-05 0 4.700 4.620 4.780 4.700 4.710 3,000 14,125 4.7083 4.251 4.179 4.324 4.251 4.260 3,317 4.2587 -3.89%
2023-01-04 0 4.890 4.660 4.890 4.660 4.970 10,000 47,915 4.7915 4.423 4.215 4.423 4.215 4.495 11,056 4.3339 -5.96%
2023-01-03 0 5.200 - 5.200 5.200 5.200 3,500 18,200 5.2000 4.703 - 4.703 4.703 4.703 3,870 4.7034 -5.45%
2022-12-30 0 5.500 5.440 5.500 4.800 5.500 43,500 229,090 5.2664 4.975 4.921 4.975 4.342 4.975 48,093 4.7635 3.00%
2022-12-29 0 5.340 5.300 5.340 4.600 5.700 35,500 176,940 4.9842 4.830 4.794 4.830 4.161 5.156 39,248 4.5083 1.14%
2022-12-28 0 5.280 - 5.280 5.300 5.300 2,000 10,600 5.3000 4.776 - 4.776 4.794 4.794 2,211 4.7939 -1.12%
2022-12-23 0 5.340 5.300 5.340 5.340 5.340 3,000 16,020 5.3400 4.830 4.794 4.830 4.830 4.830 3,317 4.8301 -0.19%
2022-12-22 0 5.350 5.350 5.360 5.270 5.290 13,371,000 74,087,110 5.5409 4.839 4.839 4.848 4.767 4.785 14,782,658 5.0118 -2.90%
2022-12-21 0 5.510 5.510 5.520 5.200 5.510 124,000 667,730 5.3849 4.984 4.984 4.993 4.703 4.984 137,091 4.8707 4.95%
2022-12-20 0 5.250 4.870 5.250 4.860 5.500 6,554,000 35,352,420 5.3940 4.749 4.405 4.749 4.396 4.975 7,245,946 4.8789 -4.37%
2022-12-19 0 5.490 5.230 5.490 4.850 5.500 132,000 666,625 5.0502 4.966 4.731 4.966 4.387 4.975 145,936 4.5679 10.91%
2022-12-16 0 4.950 4.880 4.950 4.750 4.950 103,500 497,835 4.8100 4.477 4.414 4.477 4.296 4.477 114,427 4.3507 3.12%
2022-12-15 0 4.800 4.760 4.800 4.600 4.800 276,000 1,301,400 4.7152 4.342 4.305 4.342 4.161 4.342 305,139 4.2649 1.27%
2022-12-14 0 4.740 4.660 4.740 4.610 4.740 77,000 360,195 4.6779 4.287 4.215 4.287 4.170 4.287 85,129 4.2311 1.28%
2022-12-13 0 4.680 4.660 4.860 4.550 4.750 66,000 309,860 4.6948 4.233 4.215 4.396 4.116 4.296 72,968 4.2465 1.96%
2022-12-12 0 4.590 4.440 4.590 4.100 4.590 41,500 185,125 4.4608 4.152 4.016 4.152 3.708 4.152 45,881 4.0349 3.61%
2022-12-09 0 4.430 4.280 4.490 4.230 4.430 116,000 497,270 4.2868 4.007 3.871 4.061 3.826 4.007 128,247 3.8774 5.48%
2022-12-08 0 4.200 4.030 4.200 4.000 4.210 29,000 121,320 4.1834 3.799 3.645 3.799 3.618 3.808 32,062 3.7840 5.00%
2022-12-07 0 4.000 4.000 4.100 4.000 4.040 17,000 68,515 4.0303 3.618 3.618 3.708 3.618 3.654 18,795 3.6454 -4.53%
2022-12-06 0 4.190 4.020 4.520 4.000 4.200 51,000 212,685 4.1703 3.790 3.636 4.088 3.618 3.799 56,384 3.7721 6.08%
2022-12-05 0 3.950 3.950 3.990 3.650 4.120 101,000 405,290 4.0128 3.573 3.573 3.609 3.301 3.727 111,663 3.6296 23.44%
2022-12-02 0 3.200 3.000 3.600 2.450 3.200 9,500 26,935 2.8353 2.894 2.714 3.256 2.216 2.894 10,503 2.5645 30.61%
2022-12-01 0 2.450 2.450 - 2.410 2.470 6,500 15,965 2.4562 2.216 2.216 - 2.180 2.234 7,186 2.2216 1.66%
2022-11-30 0 2.410 2.410 3.000 2.410 2.410 1,500 4,200 2.8000 2.180 2.180 2.714 2.180 2.180 1,658 2.5326 12.09%
2022-11-29 0 2.150 1.910 - - - 0 0 - 1.945 1.728 - - - 0 - 0.00%
2022-11-28 0 2.150 1.930 - - - 0 0 - 1.945 1.746 - - - 0 - 0.00%
2022-11-25 0 2.150 2.120 - 2.150 2.200 10,500 22,675 2.1595 1.945 1.918 - 1.945 1.990 11,609 1.9533 -2.27%
2022-11-24 0 2.200 2.200 - 2.200 2.200 1,500 3,300 2.2000 1.990 1.990 - 1.990 1.990 1,658 1.9899 0.00%
2022-11-23 0 2.200 2.150 - 2.200 2.200 500 1,100 2.2000 1.990 1.945 - 1.990 1.990 553 1.9899 0.00%
2022-11-22 0 2.200 2.200 - 2.160 2.160 1,500 3,240 2.1600 1.990 1.990 - 1.954 1.954 1,658 1.9537 -2.65%
2022-11-21 0 2.260 2.260 - 2.120 2.260 2,000 4,450 2.2250 2.044 2.044 - 1.918 2.044 2,211 2.0125 -4.24%
2022-11-18 0 2.360 2.360 2.500 2.360 2.360 500 1,180 2.3600 2.135 2.135 2.261 2.135 2.135 553 2.1346 -3.67%
2022-11-17 0 2.450 2.450 2.500 2.450 2.500 5,000 12,475 2.4950 2.216 2.216 2.261 2.216 2.261 5,528 2.2567 -8.24%
2022-11-16 0 2.670 2.600 2.670 - - 0 0 - 2.415 2.352 2.415 - - 0 - 0.00%
2022-11-15 0 2.670 2.670 2.790 2.670 2.800 5,500 15,215 2.7664 2.415 2.415 2.524 2.415 2.533 6,081 2.5022 -4.64%
2022-11-14 0 2.800 2.800 2.850 2.620 2.720 5,500 14,770 2.6855 2.533 2.533 2.578 2.370 2.460 6,081 2.4290 0.00%
2022-11-11 0 2.800 2.600 3.000 2.000 2.800 1,000 2,400 2.4000 2.533 2.352 2.714 1.809 2.533 1,106 2.1708 0.00%
2022-11-10 0 2.800 2.600 3.650 2.600 4.600 9,000 29,555 3.2839 2.533 2.352 3.301 2.352 4.161 9,950 2.9703 -6.04%
2022-11-09 0 2.980 - - - - 0 0 - 2.695 - - - - 0 - 0.00%
2022-11-08 0 2.980 2.750 2.980 - - 0 0 - 2.695 2.487 2.695 - - 0 - -0.67%
2022-11-07 0 3.000 - 3.130 3.000 3.210 12,500 39,625 3.1700 2.714 - 2.831 2.714 2.903 13,820 2.8673 -6.25%
2022-11-04 0 3.200 3.200 3.220 3.200 3.210 17,000 54,425 3.2015 2.894 2.894 2.913 2.894 2.903 18,795 2.8957 -0.31%
2022-11-03 0 3.210 3.200 3.500 3.200 3.270 14,000 45,645 3.2604 2.903 2.894 3.166 2.894 2.958 15,478 2.9490 -1.83%
2022-11-02 0 3.270 3.270 3.500 3.270 3.270 11,500 37,605 3.2700 2.958 2.958 3.166 2.958 2.958 12,714 2.9577 0.00%
2022-11-01 0 3.270 3.270 3.490 2.800 3.500 5,500 17,655 3.2100 2.958 2.958 3.157 2.533 3.166 6,081 2.9035 -6.57%
2022-10-31 0 3.500 2.600 - 2.800 3.500 1,500 4,575 3.0500 3.166 2.352 - 2.533 3.166 1,658 2.7587 23.67%
2022-10-28 0 2.830 2.830 - 2.720 3.760 3,000 9,605 3.2017 2.560 2.560 - 2.460 3.401 3,317 2.8959 -20.28%
2022-10-27 0 3.550 - 3.500 3.550 3.550 4,000 14,200 3.5500 3.211 - 3.166 3.211 3.211 4,422 3.2110 0.00%
2022-10-26 0 3.550 3.550 - 3.550 3.570 18,000 64,180 3.5656 3.211 3.211 - 3.211 3.229 19,900 3.2251 0.00%
2022-10-25 0 3.550 3.550 3.800 3.550 3.600 15,000 53,785 3.5857 3.211 3.211 3.437 3.211 3.256 16,584 3.2433 -1.11%
2022-10-24 0 3.590 2.220 3.590 3.550 3.600 15,500 55,295 3.5674 3.247 2.008 3.247 3.211 3.256 17,136 3.2268 -0.28%
2022-10-21 0 3.600 3.600 3.800 3.600 3.600 10,000 36,000 3.6000 3.256 3.256 3.437 3.256 3.256 11,056 3.2562 0.00%
2022-10-20 0 3.600 3.600 3.800 3.600 3.600 5,000 18,000 3.6000 3.256 3.256 3.437 3.256 3.256 5,528 3.2562 0.00%
2022-10-19 0 3.600 3.600 3.800 - - 0 0 - 3.256 3.256 3.437 - - 0 - 0.00%
2022-10-18 0 3.600 3.600 3.800 3.600 3.610 3,500 12,605 3.6014 3.256 3.256 3.437 3.256 3.265 3,870 3.2575 0.00%
2022-10-17 0 3.600 3.360 3.600 3.590 3.600 7,000 25,195 3.5993 3.256 3.039 3.256 3.247 3.256 7,739 3.2556 5.88%
2022-10-14 0 3.400 3.400 3.600 3.310 3.330 25,000 83,130 3.3252 3.075 3.075 3.256 2.994 3.012 27,639 3.0077 3.03%
2022-10-13 0 3.300 3.290 3.340 3.290 3.320 4,500 14,855 3.3011 2.985 2.976 3.021 2.976 3.003 4,975 2.9859 0.00%
2022-10-12 0 3.300 3.300 3.450 3.300 3.330 9,500 31,380 3.3032 2.985 2.985 3.121 2.985 3.012 10,503 2.9877 -0.60%
2022-10-11 0 3.320 3.270 3.600 3.210 3.410 25,000 83,820 3.3528 3.003 2.958 3.256 2.903 3.084 27,639 3.0326 -2.35%
2022-10-10 0 3.400 3.400 3.470 3.400 3.450 12,000 41,300 3.4417 3.075 3.075 3.139 3.075 3.121 13,267 3.1130 -2.30%
2022-10-07 0 3.480 - 3.480 - - 0 0 - 3.148 - 3.148 - - 0 - -0.57%
2022-10-06 0 3.500 - 3.500 - - 0 0 - 3.166 - 3.166 - - 0 - 0.00%
2022-10-05 0 3.500 - 3.540 3.500 3.510 7,000 24,525 3.5036 3.166 - 3.202 3.166 3.175 7,739 3.1690 -0.28%
2022-10-03 0 3.510 3.500 3.700 3.500 3.510 2,000 7,005 3.5025 3.175 3.166 3.347 3.166 3.175 2,211 3.1680 0.00%
2022-09-30 0 3.510 3.510 3.740 3.510 3.510 1,000 3,510 3.5100 3.175 3.175 3.383 3.175 3.175 1,106 3.1748 -0.28%
2022-09-29 0 3.520 3.510 3.690 3.520 3.520 2,000 7,040 3.5200 3.184 3.175 3.338 3.184 3.184 2,211 3.1839 0.00%
2022-09-28 0 3.520 3.520 3.670 3.520 3.530 2,000 7,050 3.5250 3.184 3.184 3.320 3.184 3.193 2,211 3.1884 -4.35%
2022-09-27 0 3.680 3.520 3.800 3.680 3.680 5,000 18,400 3.6800 3.329 3.184 3.437 3.329 3.329 5,528 3.3286 0.00%
2022-09-26 0 3.680 3.500 3.840 3.670 3.680 21,000 77,150 3.6738 3.329 3.166 3.473 3.320 3.329 23,217 3.3230 0.00%
2022-09-23 0 3.680 3.500 3.680 3.210 3.700 20,500 72,210 3.5224 3.329 3.166 3.329 2.903 3.347 22,664 3.1861 14.64%
2022-09-22 0 3.210 3.210 3.490 3.100 3.340 66,500 209,575 3.1515 2.903 2.903 3.157 2.804 3.021 73,521 2.8506 3.55%
2022-09-21 0 3.100 3.100 3.150 3.010 3.100 57,000 174,825 3.0671 2.804 2.804 2.849 2.723 2.804 63,018 2.7742 2.99%
2022-09-20 0 3.010 3.010 3.200 2.980 3.010 58,000 174,250 3.0043 2.723 2.723 2.894 2.695 2.723 64,123 2.7174 0.00%
2022-09-19 0 3.010 3.000 3.050 3.000 3.050 6,000 18,255 3.0425 2.723 2.714 2.759 2.714 2.759 6,633 2.7520 -1.31%
2022-09-16 0 3.050 2.850 3.050 2.820 3.230 26,000 78,700 3.0269 2.759 2.578 2.759 2.551 2.922 28,745 2.7379 8.16%
2022-09-15 0 2.820 2.820 3.000 2.780 3.210 151,000 441,370 2.9230 2.551 2.551 2.714 2.515 2.903 166,942 2.6439 -6.00%
2022-09-14 0 3.000 2.990 3.210 2.990 3.230 9,000 27,040 3.0044 2.714 2.704 2.903 2.704 2.922 9,950 2.7175 -0.33%
2022-09-13 0 3.010 3.010 3.220 3.010 3.200 141,000 442,920 3.1413 2.723 2.723 2.913 2.723 2.894 155,886 2.8413 0.00%
2022-09-09 0 3.010 3.010 3.240 2.980 3.230 37,000 111,855 3.0231 2.723 2.723 2.931 2.695 2.922 40,906 2.7344 0.33%
2022-09-08 0 3.000 2.890 3.130 2.810 3.050 96,500 285,765 2.9613 2.714 2.614 2.831 2.542 2.759 106,688 2.6785 -3.23%
2022-09-07 0 3.100 3.100 3.280 3.010 3.300 43,000 139,165 3.2364 2.804 2.804 2.967 2.723 2.985 47,540 2.9273 -6.06%
2022-09-06 0 3.300 3.300 3.440 3.290 3.300 12,000 39,515 3.2929 2.985 2.985 3.111 2.976 2.985 13,267 2.9785 0.61%
2022-09-05 0 3.280 3.280 3.480 3.150 3.450 170,500 580,445 3.4044 2.967 2.967 3.148 2.849 3.121 188,501 3.0793 -1.80%
2022-09-02 0 3.340 3.340 3.480 3.300 3.500 19,500 64,605 3.3131 3.021 3.021 3.148 2.985 3.166 21,559 2.9967 -0.89%
2022-09-01 0 3.370 3.350 3.370 3.360 3.570 159,000 551,475 3.4684 3.048 3.030 3.048 3.039 3.229 175,787 3.1372 -7.92%
2022-08-31 0 3.660 3.580 3.660 3.300 3.660 215,500 743,215 3.4488 3.310 3.238 3.310 2.985 3.310 238,252 3.1195 -5.43%
2022-08-30 0 3.870 3.850 3.870 3.870 4.490 158,000 695,050 4.3991 3.500 3.482 3.500 3.500 4.061 174,681 3.9790 -15.13%
2022-08-29 0 4.560 4.560 4.600 4.510 4.590 173,000 784,910 4.5371 4.125 4.125 4.161 4.079 4.152 191,265 4.1038 -1.94%
2022-08-26 0 4.650 4.620 4.650 4.450 4.990 744,000 3,429,685 4.6098 4.206 4.179 4.206 4.025 4.513 822,549 4.1696 4.49%
2022-08-25 0 4.450 4.450 4.490 4.450 4.500 27,000 121,365 4.4950 4.025 4.025 4.061 4.025 4.070 29,851 4.0658 -1.11%
2022-08-24 0 4.500 4.500 4.580 4.400 4.510 449,500 2,011,655 4.4753 4.070 4.070 4.143 3.980 4.079 496,956 4.0480 2.27%
2022-08-23 0 4.400 4.390 4.400 - - 0 0 - 3.980 3.971 3.980 - - 0 - -1.79%
2022-08-22 0 4.480 4.410 4.480 4.400 4.590 159,000 718,905 4.5214 4.052 3.989 4.052 3.980 4.152 175,787 4.0896 -0.44%
2022-08-19 0 4.500 4.500 4.520 4.450 4.580 93,500 423,545 4.5299 4.070 4.070 4.088 4.025 4.143 103,371 4.0973 -1.32%
2022-08-18 0 4.560 4.560 4.570 4.500 4.760 86,500 401,570 4.6424 4.125 4.125 4.134 4.070 4.305 95,632 4.1991 -4.00%
2022-08-17 0 4.750 4.750 4.830 4.750 4.850 54,000 259,475 4.8051 4.296 4.296 4.369 4.296 4.387 59,701 4.3462 -2.06%
2022-08-16 0 4.850 4.800 5.020 4.850 5.220 90,500 452,875 5.0041 4.387 4.342 4.541 4.387 4.722 100,055 4.5263 -7.09%
2022-08-15 0 5.220 5.210 5.350 5.210 5.430 76,000 401,845 5.2874 4.722 4.712 4.839 4.712 4.911 84,024 4.7825 -0.57%
2022-08-12 0 5.250 5.230 5.250 5.220 5.360 73,500 388,275 5.2827 4.749 4.731 4.749 4.722 4.848 81,260 4.7782 0.00%
2022-08-11 0 5.250 5.250 5.380 5.200 5.320 46,000 242,205 5.2653 4.749 4.749 4.866 4.703 4.812 50,857 4.7625 -0.57%
2022-08-10 0 5.280 5.280 5.360 5.280 5.430 107,000 572,575 5.3512 4.776 4.776 4.848 4.776 4.911 118,297 4.8402 -2.94%
2022-08-09 0 5.440 5.300 5.440 5.260 5.500 178,500 964,945 5.4059 4.921 4.794 4.921 4.758 4.975 197,345 4.8896 2.84%
2022-08-08 0 5.290 5.180 5.300 5.000 5.300 27,000 139,270 5.1581 4.785 4.685 4.794 4.523 4.794 29,851 4.6656 2.72%
2022-08-05 0 5.150 5.150 5.240 5.130 5.180 12,500 64,290 5.1432 4.658 4.658 4.740 4.640 4.685 13,820 4.6521 -3.92%
2022-08-04 0 5.360 5.360 5.450 5.220 5.450 1,016,500 5,430,260 5.3421 4.848 4.848 4.930 4.722 4.930 1,123,818 4.8320 2.68%
2022-08-03 0 5.220 5.220 5.250 5.200 5.390 797,500 4,205,015 5.2727 4.722 4.722 4.749 4.703 4.875 881,697 4.7692 -2.06%
2022-08-02 0 5.330 5.310 5.330 5.270 5.360 493,500 2,628,490 5.3262 4.821 4.803 4.821 4.767 4.848 545,602 4.8176 -0.56%
2022-08-01 0 5.360 5.350 5.360 5.280 5.520 680,500 3,662,125 5.3815 4.848 4.839 4.848 4.776 4.993 752,345 4.8676 -2.90%
2022-07-29 0 5.520 5.520 5.690 5.520 5.910 116,500 668,045 5.7343 4.993 4.993 5.147 4.993 5.346 128,800 5.1867 -6.60%
2022-07-28 0 5.910 5.880 5.910 5.820 6.080 187,500 1,110,585 5.9231 5.346 5.318 5.346 5.264 5.499 207,296 5.3575 -1.83%
2022-07-27 0 6.020 5.930 6.020 5.850 6.100 210,500 1,262,380 5.9971 5.445 5.364 5.445 5.291 5.517 232,724 5.4244 0.84%
2022-07-26 0 5.970 5.900 5.970 5.800 6.120 303,000 1,802,720 5.9496 5.400 5.337 5.400 5.246 5.536 334,990 5.3814 1.19%
2022-07-25 0 5.900 5.860 5.950 5.900 6.000 130,500 778,605 5.9663 5.337 5.300 5.382 5.337 5.427 144,278 5.3966 -1.67%
2022-07-22 0 6.000 6.000 6.030 5.700 6.120 314,500 1,849,580 5.8810 5.427 5.427 5.454 5.156 5.536 347,704 5.3194 2.39%
2022-07-21 0 5.860 5.800 5.860 5.700 6.000 275,000 1,612,350 5.8631 5.300 5.246 5.300 5.156 5.427 304,033 5.3032 -4.25%
2022-07-20 0 6.120 5.990 6.120 5.990 6.210 340,500 2,076,210 6.0975 5.536 5.418 5.536 5.418 5.617 376,449 5.5153 2.00%
2022-07-19 0 6.000 6.000 6.170 5.990 6.460 785,500 4,895,235 6.2320 5.427 5.427 5.581 5.418 5.843 868,430 5.6369 -4.15%
2022-07-18 0 6.260 6.260 6.280 5.660 6.300 674,000 4,076,675 6.0485 5.662 5.662 5.680 5.120 5.698 745,158 5.4709 6.28%
2022-07-15 0 5.890 5.780 5.890 5.510 6.200 1,640,000 9,532,885 5.8127 5.328 5.228 5.328 4.984 5.608 1,813,145 5.2577 -1.34%
2022-07-14 0 5.970 5.950 5.970 5.970 7.100 3,901,500 24,640,340 6.3156 5.400 5.382 5.400 5.400 6.422 4,313,405 5.7125 -14.71%
2022-07-13 0 7.000 6.900 7.000 5.370 7.110 10,206,500 66,659,035 6.5310 6.332 6.241 6.332 4.857 6.431 11,284,063 5.9074 30.60%
2022-07-12 0 5.360 5.360 5.380 4.590 5.800 21,540,500 111,141,655 5.1597 4.848 4.848 4.866 4.152 5.246 23,814,662 4.6669

Webb-site Database - Powered By Linux Group

Back to top