Chongqing Hongjiu Fruit Co., Limited: H HKD

Exchange Code Listed Last trade Delisted
HK Main 06689  2022-09-05  2024-03-19  2025-12-30
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
2025-12-29 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-12-24 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-12-23 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-12-22 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-12-19 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-12-18 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-12-17 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-12-16 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-12-15 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-12-12 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-12-11 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-12-10 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-12-09 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-12-08 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-12-05 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-12-04 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-12-03 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-12-02 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-12-01 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-11-28 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-11-27 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-11-26 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-11-25 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-11-24 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-11-21 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-11-20 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-11-19 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-11-18 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-11-17 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-11-14 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-11-13 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-11-12 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-11-11 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-11-10 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-11-07 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-11-06 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-11-05 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-11-04 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-11-03 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-10-31 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-10-30 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-10-28 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-10-27 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-10-24 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-10-23 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-10-22 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-10-21 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-10-20 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-10-17 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-10-16 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-10-15 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-10-14 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-10-13 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-10-10 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-10-09 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-10-08 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-10-06 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-10-03 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-10-02 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-09-30 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-09-29 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-09-26 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-09-25 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-09-24 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-09-23 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-09-22 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-09-19 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-09-18 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-09-17 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-09-16 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-09-15 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-09-12 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-09-11 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-09-10 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-09-09 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-09-08 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-09-05 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-09-04 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-09-03 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-09-02 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-09-01 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-08-29 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-08-28 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-08-27 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-08-26 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-08-25 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-08-22 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-08-21 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-08-20 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-08-19 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-08-18 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-08-15 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-08-14 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-08-13 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-08-12 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-08-11 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-08-08 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-08-07 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-08-06 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-08-05 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-08-04 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-08-01 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-07-31 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-07-30 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-07-29 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-07-28 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-07-25 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-07-24 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-07-23 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-07-22 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-07-21 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-07-18 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-07-17 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-07-16 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-07-15 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-07-14 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-07-11 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-07-10 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-07-09 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-07-08 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-07-07 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-07-04 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-07-03 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-07-02 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-06-30 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-06-27 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-06-26 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-06-25 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-06-24 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-06-23 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-06-20 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-06-19 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-06-18 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-06-17 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-06-16 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-06-13 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-06-12 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-06-11 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-06-10 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-06-09 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-06-06 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-06-05 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-06-04 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-06-03 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-06-02 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-05-30 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-05-29 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-05-28 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-05-27 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-05-26 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-05-23 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-05-22 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-05-21 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-05-20 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-05-19 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-05-16 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-05-15 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-05-14 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-05-13 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-05-12 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-05-09 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-05-08 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-05-07 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-05-06 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-05-02 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-04-30 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-04-29 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-04-28 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-04-25 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-04-24 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-04-23 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-04-22 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-04-17 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-04-16 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-04-15 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-04-14 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-04-11 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-04-10 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-04-09 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-04-08 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-04-07 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-04-03 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-04-02 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-04-01 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-03-31 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-03-28 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-03-27 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-03-26 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-03-25 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-03-24 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-03-21 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-03-20 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-03-19 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-03-18 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-03-17 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-03-14 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-03-13 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-03-12 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-03-11 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-03-10 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-03-07 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-03-06 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-03-05 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-03-04 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-03-03 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-02-28 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-02-27 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-02-26 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-02-25 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-02-24 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-02-21 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-02-20 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-02-19 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-02-18 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-02-17 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-02-14 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-02-13 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-02-12 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-02-11 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-02-10 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-02-07 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-02-06 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-02-05 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-02-04 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-02-03 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-01-28 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-01-27 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-01-24 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-01-23 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-01-22 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-01-21 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-01-20 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-01-17 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-01-16 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-01-15 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-01-14 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-01-13 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-01-10 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-01-09 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-01-08 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-01-07 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-01-06 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-01-03 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2025-01-02 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-12-31 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-12-30 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-12-27 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-12-24 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-12-23 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-12-20 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-12-19 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-12-18 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-12-17 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-12-16 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-12-13 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-12-12 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-12-11 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-12-10 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-12-09 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-12-06 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-12-05 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-12-04 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-12-03 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-12-02 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-11-29 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-11-28 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-11-27 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-11-26 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-11-25 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-11-22 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-11-21 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-11-20 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-11-19 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-11-18 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-11-15 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-11-14 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-11-13 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-11-12 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-11-11 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-11-08 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-11-07 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-11-06 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-11-05 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-11-04 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-11-01 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-10-31 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-10-30 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-10-29 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-10-28 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-10-25 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-10-24 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-10-23 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-10-22 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-10-21 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-10-18 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-10-17 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-10-16 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-10-15 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-10-14 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-10-10 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-10-09 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-10-08 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-10-07 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-10-04 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-10-03 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-10-02 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-09-30 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-09-27 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-09-26 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-09-25 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-09-24 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-09-23 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-09-20 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-09-19 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-09-17 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-09-16 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-09-13 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-09-12 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-09-11 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-09-10 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-09-09 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-09-05 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-09-04 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-09-03 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-09-02 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-08-30 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-08-29 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-08-28 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-08-27 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-08-26 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-08-23 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-08-22 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-08-21 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-08-20 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-08-19 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-08-16 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-08-15 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-08-14 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-08-13 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-08-12 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-08-09 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-08-08 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-08-07 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-08-06 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-08-05 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-08-02 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-08-01 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-07-31 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-07-30 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-07-29 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-07-26 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-07-25 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-07-24 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-07-23 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-07-22 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-07-19 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-07-18 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-07-17 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-07-16 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-07-15 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-07-12 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-07-11 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-07-10 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-07-09 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-07-08 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-07-05 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-07-04 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-07-03 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-07-02 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-06-28 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-06-27 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-06-26 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-06-25 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-06-24 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-06-21 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-06-20 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-06-19 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-06-18 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-06-17 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-06-14 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-06-13 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-06-12 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-06-11 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-06-07 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-06-06 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-06-05 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-06-04 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-06-03 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-05-31 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-05-30 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-05-29 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-05-28 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-05-27 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-05-24 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-05-23 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-05-22 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-05-21 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-05-20 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-05-17 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-05-16 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-05-14 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-05-13 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-05-10 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-05-09 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-05-08 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-05-07 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-05-06 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-05-03 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-05-02 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-04-30 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-04-29 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-04-26 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-04-25 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-04-24 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-04-23 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-04-22 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-04-19 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-04-18 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-04-17 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-04-16 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-04-15 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-04-12 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-04-11 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-04-10 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-04-09 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-04-08 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-04-05 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-04-03 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-04-02 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-03-28 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-03-27 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-03-26 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-03-25 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-03-22 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-03-21 1 - - - - - 0 0 - 1.740 - - - - 0 - 0.00%
2024-03-20 1 1.740 1.730 1.750 1.600 2.300 110,522,502 198,060,699 1.7920 1.740 1.730 1.750 1.600 2.300 110,522,502 1.7920 -35.56%
2024-03-19 0 2.700 2.690 2.700 2.620 3.030 54,914,000 152,204,910 2.7717 2.700 2.690 2.700 2.620 3.030 54,914,000 2.7717 -10.30%
2024-03-18 0 3.010 3.010 3.020 2.960 3.330 43,671,900 134,105,184 3.0707 3.010 3.010 3.020 2.960 3.330 43,671,900 3.0707 -8.51%
2024-03-15 0 3.290 3.260 3.290 3.240 3.340 19,725,200 64,703,484 3.2802 3.290 3.260 3.290 3.240 3.340 19,725,200 3.2802 0.92%
2024-03-14 0 3.260 3.250 3.260 3.220 3.460 20,110,800 66,851,292 3.3241 3.260 3.250 3.260 3.220 3.460 20,110,800 3.3241 -4.40%
2024-03-13 0 3.410 3.380 3.410 3.290 3.550 34,495,300 117,542,348 3.4075 3.410 3.380 3.410 3.290 3.550 34,495,300 3.4075 -2.85%
2024-03-12 0 3.510 3.510 3.520 3.470 3.570 43,355,900 152,469,644 3.5167 3.510 3.510 3.520 3.470 3.570 43,355,900 3.5167 0.29%
2024-03-11 0 3.500 3.490 3.500 3.410 3.530 19,919,000 68,589,920 3.4434 3.500 3.490 3.500 3.410 3.530 19,919,000 3.4434 0.57%
2024-03-08 0 3.480 3.480 3.490 3.420 3.560 17,111,500 59,882,386 3.4995 3.480 3.480 3.490 3.420 3.560 17,111,500 3.4995 1.46%
2024-03-07 0 3.430 3.420 3.430 3.390 3.630 19,290,000 67,229,352 3.4852 3.430 3.420 3.430 3.390 3.630 19,290,000 3.4852 -4.72%
2024-03-06 0 3.600 3.570 3.600 3.540 3.660 19,730,800 70,655,903 3.5810 3.600 3.570 3.600 3.540 3.660 19,730,800 3.5810 1.12%
2024-03-05 0 3.560 3.560 3.570 3.510 3.670 15,412,600 54,999,643 3.5685 3.560 3.560 3.570 3.510 3.670 15,412,600 3.5685 -1.93%
2024-03-04 0 3.630 3.620 3.630 3.460 3.700 19,928,600 71,522,682 3.5889 3.630 3.620 3.630 3.460 3.700 19,928,600 3.5889 4.01%
2024-03-01 0 3.490 3.490 3.500 3.450 3.580 15,286,000 53,509,963 3.5006 3.490 3.490 3.500 3.450 3.580 15,286,000 3.5006 1.45%
2024-02-29 0 3.440 3.430 3.440 3.330 3.840 41,619,500 145,472,698 3.4953 3.440 3.430 3.440 3.330 3.840 41,619,500 3.4953 -9.47%
2024-02-28 0 3.800 3.780 3.800 3.730 4.140 24,311,000 95,711,705 3.9370 3.800 3.780 3.800 3.730 4.140 24,311,000 3.9370 -4.04%
2024-02-27 0 3.960 3.960 3.970 3.840 4.030 28,550,800 112,671,061 3.9463 3.960 3.960 3.970 3.840 4.030 28,550,800 3.9463 -0.50%
2024-02-26 0 3.980 3.950 3.980 3.940 4.070 16,123,600 64,661,257 4.0103 3.980 3.950 3.980 3.940 4.070 16,123,600 4.0103 -1.00%
2024-02-23 0 4.020 4.010 4.020 3.910 4.080 12,166,600 48,412,189 3.9791 4.020 4.010 4.020 3.910 4.080 12,166,600 3.9791 0.75%
2024-02-22 0 3.990 3.980 3.990 3.860 4.020 13,833,400 54,141,147 3.9138 3.990 3.980 3.990 3.860 4.020 13,833,400 3.9138 0.00%
2024-02-21 0 3.990 3.990 4.000 3.750 4.080 12,473,300 49,928,083 4.0028 3.990 3.990 4.000 3.750 4.080 12,473,300 4.0028 2.84%
2024-02-20 0 3.880 3.870 3.880 3.850 4.080 9,508,600 37,434,531 3.9369 3.880 3.870 3.880 3.850 4.080 9,508,600 3.9369 -3.24%
2024-02-19 0 4.010 3.990 4.010 3.990 4.300 8,356,500 34,122,645 4.0834 4.010 3.990 4.010 3.990 4.300 8,356,500 4.0834 -7.82%
2024-02-16 0 4.350 4.340 4.350 4.070 4.380 2,401,400 10,108,251 4.2093 4.350 4.340 4.350 4.070 4.380 2,401,400 4.2093 5.58%
2024-02-15 0 4.120 4.090 4.120 4.010 4.200 2,466,900 10,131,455 4.1070 4.120 4.090 4.120 4.010 4.200 2,466,900 4.1070 0.73%
2024-02-14 0 4.090 4.060 4.090 3.950 4.130 2,534,600 10,335,663 4.0778 4.090 4.060 4.090 3.950 4.130 2,534,600 4.0778 0.25%
2024-02-09 0 4.080 4.070 4.080 3.870 4.120 1,271,500 5,112,352 4.0207 4.080 4.070 4.080 3.870 4.120 1,271,500 4.0207 3.82%
2024-02-08 0 3.930 3.910 3.930 3.830 3.970 5,907,900 23,072,637 3.9054 3.930 3.910 3.930 3.830 3.970 5,907,900 3.9054 1.03%
2024-02-07 0 3.890 3.860 3.890 3.830 4.150 5,418,700 21,633,993 3.9925 3.890 3.860 3.890 3.830 4.150 5,418,700 3.9925 -3.47%
2024-02-06 0 4.030 4.010 4.030 3.840 4.070 4,839,900 19,228,177 3.9728 4.030 4.010 4.030 3.840 4.070 4,839,900 3.9728 3.60%
2024-02-05 0 3.890 3.850 3.900 3.750 4.060 3,491,600 13,570,563 3.8866 3.890 3.850 3.900 3.750 4.060 3,491,600 3.8866 -3.71%
2024-02-02 0 4.040 4.000 4.040 3.910 4.270 4,434,400 17,942,857 4.0463 4.040 4.000 4.040 3.910 4.270 4,434,400 4.0463 1.00%
2024-02-01 0 4.000 3.990 4.000 3.940 4.140 3,007,000 12,186,158 4.0526 4.000 3.990 4.000 3.940 4.140 3,007,000 4.0526 -2.20%
2024-01-31 0 4.090 4.030 4.090 4.000 4.170 2,186,200 8,830,843 4.0394 4.090 4.030 4.090 4.000 4.170 2,186,200 4.0394 -0.73%
2024-01-30 0 4.120 4.110 4.120 4.000 4.300 3,035,700 12,509,154 4.1207 4.120 4.110 4.120 4.000 4.300 3,035,700 4.1207 -3.06%
2024-01-29 0 4.250 4.230 4.250 4.220 4.480 2,863,600 12,442,994 4.3452 4.250 4.230 4.250 4.220 4.480 2,863,600 4.3452 -2.07%
2024-01-26 0 4.340 4.290 4.340 4.190 4.480 5,961,100 25,611,779 4.2965 4.340 4.290 4.340 4.190 4.480 5,961,100 4.2965 -0.91%
2024-01-25 0 4.380 4.380 4.390 4.180 4.420 3,111,300 13,476,201 4.3314 4.380 4.380 4.390 4.180 4.420 3,111,300 4.3314 1.15%
2024-01-24 0 4.330 4.320 4.330 4.180 4.450 7,527,200 32,372,473 4.3007 4.330 4.320 4.330 4.180 4.450 7,527,200 4.3007 0.93%
2024-01-23 0 4.290 4.280 4.290 3.710 4.390 21,054,800 85,683,834 4.0696 4.290 4.280 4.290 3.710 4.390 21,054,800 4.0696 14.71%
2024-01-22 0 3.740 3.740 3.750 3.650 4.340 20,748,300 79,047,776 3.8098 3.740 3.740 3.750 3.650 4.340 20,748,300 3.8098 -14.02%
2024-01-19 0 4.350 4.350 4.360 4.340 4.550 2,201,100 9,724,175 4.4179 4.350 4.350 4.360 4.340 4.550 2,201,100 4.4179 -1.58%
2024-01-18 0 4.420 4.420 4.430 4.350 4.470 2,450,000 10,783,423 4.4014 4.420 4.420 4.430 4.350 4.470 2,450,000 4.4014 1.14%
2024-01-17 0 4.370 4.370 4.390 4.360 4.620 3,807,200 16,769,996 4.4048 4.370 4.370 4.390 4.360 4.620 3,807,200 4.4048 -3.10%
2024-01-16 0 4.510 4.510 4.530 4.410 4.730 6,628,800 30,137,511 4.5465 4.510 4.510 4.530 4.410 4.730 6,628,800 4.5465 -4.25%
2024-01-15 0 4.710 4.700 4.710 4.690 4.790 1,782,300 8,422,169 4.7254 4.710 4.700 4.710 4.690 4.790 1,782,300 4.7254 -1.05%
2024-01-12 0 4.760 4.740 4.760 4.720 4.840 2,739,000 13,089,854 4.7791 4.760 4.740 4.760 4.720 4.840 2,739,000 4.7791 -1.45%
2024-01-11 0 4.830 4.830 4.840 4.810 4.950 2,084,300 10,101,302 4.8464 4.830 4.830 4.840 4.810 4.950 2,084,300 4.8464 0.42%
2024-01-10 0 4.810 4.810 4.830 4.780 4.910 1,917,600 9,260,968 4.8295 4.810 4.810 4.830 4.780 4.910 1,917,600 4.8295 -0.21%
2024-01-09 0 4.820 4.800 4.820 4.810 4.980 2,837,300 13,831,567 4.8749 4.820 4.800 4.820 4.810 4.980 2,837,300 4.8749 -0.62%
2024-01-08 0 4.850 4.850 4.860 4.850 5.090 4,066,800 20,015,244 4.9216 4.850 4.850 4.860 4.850 5.090 4,066,800 4.9216 -4.53%
2024-01-05 0 5.080 5.080 5.110 5.070 5.230 1,830,300 9,402,459 5.1371 5.080 5.080 5.110 5.070 5.230 1,830,300 5.1371 0.00%
2024-01-04 0 5.080 5.080 5.090 5.050 5.120 2,137,200 10,848,445 5.0760 5.080 5.080 5.090 5.050 5.120 2,137,200 5.0760 -0.78%
2024-01-03 0 5.120 5.120 5.130 5.060 5.250 3,254,200 16,720,818 5.1382 5.120 5.120 5.130 5.060 5.250 3,254,200 5.1382 -0.19%
2024-01-02 0 5.130 5.130 5.150 5.110 5.250 3,164,000 16,333,255 5.1622 5.130 5.130 5.150 5.110 5.250 3,164,000 5.1622 -2.29%
2023-12-29 0 5.250 5.220 5.250 4.970 5.320 6,252,300 32,239,427 5.1564 5.250 5.220 5.250 4.970 5.320 6,252,300 5.1564 5.42%
2023-12-28 0 4.980 4.980 5.000 4.730 5.040 4,771,700 23,463,327 4.9172 4.980 4.980 5.000 4.730 5.040 4,771,700 4.9172 5.29%
2023-12-27 0 4.730 4.730 4.740 4.660 4.790 5,144,500 24,274,333 4.7185 4.730 4.730 4.740 4.660 4.790 5,144,500 4.7185 -1.05%
2023-12-22 0 4.780 4.760 4.780 4.730 4.980 4,345,200 20,901,163 4.8102 4.780 4.760 4.780 4.730 4.980 4,345,200 4.8102 -2.25%
2023-12-21 0 4.890 4.890 4.900 4.720 5.030 4,630,300 22,605,018 4.8820 4.890 4.890 4.900 4.720 5.030 4,630,300 4.8820 2.30%
2023-12-20 0 4.780 4.780 4.790 4.740 4.870 3,670,500 17,610,388 4.7978 4.780 4.780 4.790 4.740 4.870 3,670,500 4.7978 0.42%
2023-12-19 0 4.760 4.760 4.800 4.730 5.060 7,169,400 34,815,009 4.8561 4.760 4.760 4.800 4.730 5.060 7,169,400 4.8561 -5.74%
2023-12-18 0 5.050 5.050 5.070 5.000 5.170 3,041,300 15,445,414 5.0786 5.050 5.050 5.070 5.000 5.170 3,041,300 5.0786 -0.98%
2023-12-15 0 5.100 5.100 5.110 4.980 5.190 4,613,900 23,561,433 5.1066 5.100 5.100 5.110 4.980 5.190 4,613,900 5.1066 2.20%
2023-12-14 0 4.990 4.990 5.000 4.940 5.090 3,896,900 19,480,587 4.9990 4.990 4.990 5.000 4.940 5.090 3,896,900 4.9990 1.22%
2023-12-13 0 4.930 4.930 4.940 4.900 5.260 9,675,600 48,516,405 5.0143 4.930 4.930 4.940 4.900 5.260 9,675,600 5.0143 -6.27%
2023-12-12 0 5.260 5.260 5.280 5.030 5.320 4,543,600 23,722,870 5.2212 5.260 5.260 5.280 5.030 5.320 4,543,600 5.2212 3.54%
2023-12-11 0 5.080 5.080 5.090 4.990 5.310 10,288,600 52,299,838 5.0833 5.080 5.080 5.090 4.990 5.310 10,288,600 5.0833 -4.33%
2023-12-08 0 5.310 5.300 5.310 5.260 5.470 5,033,900 26,884,283 5.3406 5.310 5.300 5.310 5.260 5.470 5,033,900 5.3406 -0.75%
2023-12-07 0 5.350 5.350 5.360 5.280 5.470 4,807,400 25,705,220 5.3470 5.350 5.350 5.360 5.280 5.470 4,807,400 5.3470 -0.56%
2023-12-06 0 5.380 5.370 5.380 5.300 5.600 9,271,600 49,847,793 5.3764 5.380 5.370 5.380 5.300 5.600 9,271,600 5.3764 -2.18%
2023-12-05 0 5.500 5.490 5.500 5.410 5.710 8,479,000 47,086,782 5.5533 5.500 5.490 5.500 5.410 5.710 8,479,000 5.5533 -2.48%
2023-12-04 0 5.640 5.640 5.670 5.600 5.940 8,071,380 46,241,432 5.7291 5.640 5.640 5.670 5.600 5.940 8,071,380 5.7291 -2.59%
2023-12-01 0 5.790 5.790 5.800 5.730 6.140 12,225,600 71,657,718 5.8613 5.790 5.790 5.800 5.730 6.140 12,225,600 5.8613 -3.66%
2023-11-30 0 6.010 6.010 6.020 5.650 6.130 39,410,500 235,189,547 5.9677 6.010 6.010 6.020 5.650 6.130 39,410,500 5.9677 7.90%
2023-11-29 0 5.570 5.560 5.580 5.500 5.810 7,913,400 44,690,153 5.6474 5.570 5.560 5.580 5.500 5.810 7,913,400 5.6474 -1.07%
2023-11-28 0 5.630 5.630 5.650 5.550 6.040 14,685,700 84,918,641 5.7824 5.630 5.630 5.650 5.550 6.040 14,685,700 5.7824 -1.23%
2023-11-27 0 5.700 5.700 5.720 5.600 6.010 18,143,700 104,589,544 5.7645 5.700 5.700 5.720 5.600 6.010 18,143,700 5.7645 -2.40%
2023-11-24 0 5.840 5.840 5.850 5.250 6.040 38,300,200 222,852,004 5.8186 5.840 5.840 5.850 5.250 6.040 38,300,200 5.8186 9.57%
2023-11-23 0 5.330 5.330 5.340 5.150 5.410 10,507,000 55,414,535 5.2741 5.330 5.330 5.340 5.150 5.410 10,507,000 5.2741 0.76%
2023-11-22 0 5.290 5.290 5.300 5.040 5.380 14,506,100 75,987,242 5.2383 5.290 5.290 5.300 5.040 5.380 14,506,100 5.2383 3.73%
2023-11-21 0 5.100 5.090 5.100 4.820 5.250 20,035,200 101,305,080 5.0564 5.100 5.090 5.100 4.820 5.250 20,035,200 5.0564 6.25%
2023-11-20 0 4.800 4.800 4.810 4.700 4.870 4,872,500 23,399,101 4.8023 4.800 4.800 4.810 4.700 4.870 4,872,500 4.8023 1.05%
2023-11-17 0 4.750 4.740 4.750 4.670 4.770 5,807,800 27,424,624 4.7220 4.750 4.740 4.750 4.670 4.770 5,807,800 4.7220 0.64%
2023-11-16 0 4.720 4.720 4.730 4.700 4.850 4,191,212 19,852,704 4.7367 4.720 4.720 4.730 4.700 4.850 4,191,212 4.7367 -2.28%
2023-11-15 0 4.830 4.820 4.830 4.770 4.920 9,948,600 48,124,874 4.8374 4.830 4.820 4.830 4.770 4.920 9,948,600 4.8374 2.55%
2023-11-14 0 4.710 4.700 4.710 4.660 4.840 12,848,400 60,789,586 4.7313 4.710 4.700 4.710 4.660 4.840 12,848,400 4.7313 -0.21%
2023-11-13 0 4.720 4.700 4.720 4.590 4.920 12,959,000 60,842,370 4.6950 4.720 4.700 4.720 4.590 4.920 12,959,000 4.6950 2.83%
2023-11-10 0 4.590 4.590 4.610 4.540 4.680 6,863,200 31,578,355 4.6011 4.590 4.590 4.610 4.540 4.680 6,863,200 4.6011 -1.92%
2023-11-09 0 4.680 4.660 4.680 4.630 4.750 6,419,600 29,965,038 4.6677 4.680 4.660 4.680 4.630 4.750 6,419,600 4.6677 -0.85%
2023-11-08 0 4.720 4.720 4.730 4.670 4.900 13,503,500 64,297,013 4.7615 4.720 4.720 4.730 4.670 4.900 13,503,500 4.7615 -0.84%
2023-11-07 0 4.760 4.760 4.770 4.760 5.100 12,847,300 62,774,493 4.8862 4.760 4.760 4.770 4.760 5.100 12,847,300 4.8862 -5.18%
2023-11-06 0 5.020 5.020 5.030 4.870 5.070 15,349,800 76,531,866 4.9859 5.020 5.020 5.030 4.870 5.070 15,349,800 4.9859 2.66%
2023-11-03 0 4.890 4.890 4.900 4.870 5.110 12,086,500 59,492,841 4.9223 4.890 4.890 4.900 4.870 5.110 12,086,500 4.9223 -1.61%
2023-11-02 0 4.970 4.970 4.980 4.790 5.240 20,044,301 100,691,076 5.0234 4.970 4.970 4.980 4.790 5.240 20,044,301 5.0234 5.07%
2023-11-01 0 4.730 4.730 4.740 4.680 4.940 7,239,800 34,669,065 4.7887 4.730 4.730 4.740 4.680 4.940 7,239,800 4.7887 0.42%
2023-10-31 0 4.710 4.710 4.720 4.690 4.900 8,038,100 38,300,501 4.7649 4.710 4.710 4.720 4.690 4.900 8,038,100 4.7649 -3.29%
2023-10-30 0 4.870 4.860 4.870 4.820 5.200 11,751,800 57,669,171 4.9073 4.870 4.860 4.870 4.820 5.200 11,751,800 4.9073 -5.44%
2023-10-27 0 5.150 5.140 5.150 5.090 5.390 11,253,100 58,540,456 5.2022 5.150 5.140 5.150 5.090 5.390 11,253,100 5.2022 0.19%
2023-10-26 0 5.140 5.140 5.150 5.100 5.470 9,699,900 50,733,218 5.2303 5.140 5.140 5.150 5.100 5.470 9,699,900 5.2303 -3.56%
2023-10-25 0 5.330 5.320 5.330 4.750 5.580 31,482,470 165,004,062 5.2411 5.330 5.320 5.330 4.750 5.580 31,482,470 5.2411 11.27%
2023-10-24 0 4.790 4.780 4.790 4.660 5.130 21,978,800 106,771,004 4.8579 4.790 4.780 4.790 4.660 5.130 21,978,800 4.8579 7.16%
2023-10-20 0 4.470 4.470 4.490 4.390 4.620 8,065,300 35,980,280 4.4611 4.470 4.470 4.490 4.390 4.620 8,065,300 4.4611 -2.19%
2023-10-19 0 4.570 4.570 4.580 4.460 4.790 13,927,151 64,317,657 4.6181 4.570 4.570 4.580 4.460 4.790 13,927,151 4.6181 -1.72%
2023-10-18 0 4.650 4.650 4.680 4.650 4.920 7,198,500 34,100,849 4.7372 4.650 4.650 4.680 4.650 4.920 7,198,500 4.7372 -5.10%
2023-10-17 0 4.900 4.880 4.900 4.790 5.030 7,223,400 35,296,771 4.8864 4.900 4.880 4.900 4.790 5.030 7,223,400 4.8864 0.20%
2023-10-16 0 4.890 4.860 4.890 4.830 5.060 10,363,700 51,070,318 4.9278 4.890 4.860 4.890 4.830 5.060 10,363,700 4.9278 -3.36%
2023-10-13 0 5.060 5.060 5.070 5.020 5.370 11,327,100 58,369,125 5.1531 5.060 5.060 5.070 5.020 5.370 11,327,100 5.1531 -3.98%
2023-10-12 0 5.270 5.260 5.270 5.250 5.560 12,447,300 66,818,018 5.3681 5.270 5.260 5.270 5.250 5.560 12,447,300 5.3681 -4.53%
2023-10-11 0 5.520 5.520 5.530 5.500 5.900 11,305,300 63,925,159 5.6544 5.520 5.520 5.530 5.500 5.900 11,305,300 5.6544 -1.78%
2023-10-10 0 5.620 5.610 5.620 5.530 5.840 8,678,500 49,128,574 5.6610 5.620 5.610 5.620 5.530 5.840 8,678,500 5.6610 -0.88%
2023-10-09 0 5.670 5.670 5.680 5.170 5.880 11,174,400 62,557,422 5.5983 5.670 5.670 5.680 5.170 5.880 11,174,400 5.5983 5.78%
2023-10-06 0 5.360 5.360 5.380 5.050 5.520 2,193,100 11,664,043 5.3185 5.360 5.360 5.380 5.050 5.520 2,193,100 5.3185 6.14%
2023-10-05 0 5.050 5.050 5.080 5.000 5.220 2,059,500 10,469,474 5.0835 5.050 5.050 5.080 5.000 5.220 2,059,500 5.0835 -1.17%
2023-10-04 0 5.110 5.100 5.110 4.900 5.160 2,039,700 10,316,759 5.0580 5.110 5.100 5.110 4.900 5.160 2,039,700 5.0580 0.79%
2023-10-03 0 5.070 5.070 5.140 5.000 5.460 2,916,030 15,077,790 5.1707 5.070 5.070 5.140 5.000 5.460 2,916,030 5.1707 -9.14%
2023-09-29 0 5.580 5.580 5.610 5.330 5.800 1,642,700 9,099,142 5.5391 5.580 5.580 5.610 5.330 5.800 1,642,700 5.5391 2.95%
2023-09-28 0 5.420 5.420 5.430 5.250 5.770 17,604,200 95,815,836 5.4428 5.420 5.420 5.430 5.250 5.770 17,604,200 5.4428 -4.24%
2023-09-27 0 5.660 5.660 5.670 5.560 6.040 15,119,600 87,904,478 5.8139 5.660 5.660 5.670 5.560 6.040 15,119,600 5.8139 -4.07%
2023-09-26 0 5.900 5.880 5.900 5.690 6.340 45,863,500 276,611,168 6.0312 5.900 5.880 5.900 5.690 6.340 45,863,500 6.0312 0.34%
2023-09-25 0 5.880 5.870 5.880 5.080 6.050 67,593,400 381,943,461 5.6506 5.880 5.870 5.880 5.080 6.050 67,593,400 5.6506 13.73%
2023-09-22 0 5.170 5.160 5.170 5.110 5.810 36,830,800 198,360,806 5.3857 5.170 5.160 5.170 5.110 5.810 36,830,800 5.3857 -3.90%
2023-09-21 0 5.380 5.370 5.380 5.350 5.930 29,767,100 165,060,740 5.5451 5.380 5.370 5.380 5.350 5.930 29,767,100 5.5451 -7.72%
2023-09-20 0 5.830 5.820 5.830 5.750 6.660 40,831,100 247,752,247 6.0677 5.830 5.820 5.830 5.750 6.660 40,831,100 6.0677 -6.27%
2023-09-19 0 6.220 6.220 6.230 5.810 6.870 83,017,700 521,081,432 6.2768 6.220 6.220 6.230 5.810 6.870 83,017,700 6.2768 -6.75%
2023-09-18 0 6.670 6.670 6.680 4.930 6.670 122,855,200 713,486,361 5.8075 6.670 6.670 6.680 4.930 6.670 122,855,200 5.8075 39.54%
2023-09-15 0 4.780 4.770 4.780 4.460 4.910 29,642,900 139,832,629 4.7172 4.780 4.770 4.780 4.460 4.910 29,642,900 4.7172 2.58%
2023-09-14 0 4.660 4.650 4.660 4.610 4.740 10,339,500 48,375,289 4.6787 4.660 4.650 4.660 4.610 4.740 10,339,500 4.6787 -0.21%
2023-09-13 0 4.670 4.650 4.670 4.640 5.050 19,125,600 90,175,193 4.7149 4.670 4.650 4.670 4.640 5.050 19,125,600 4.7149 -6.97%
2023-09-12 0 5.020 5.010 5.020 4.980 5.250 12,000,580 60,706,165 5.0586 5.020 5.010 5.020 4.980 5.250 12,000,580 5.0586 -3.46%
2023-09-11 0 5.200 5.190 5.200 5.170 5.540 11,761,619 62,045,005 5.2752 5.200 5.190 5.200 5.170 5.540 11,761,619 5.2752 -4.94%
2023-09-07 0 5.470 5.470 5.480 5.400 5.690 9,443,600 52,237,077 5.5315 5.470 5.470 5.480 5.400 5.690 9,443,600 5.5315 -0.55%
2023-09-06 0 5.500 5.500 5.510 5.370 5.680 12,309,700 67,628,617 5.4939 5.500 5.500 5.510 5.370 5.680 12,309,700 5.4939 0.00%
2023-09-05 0 5.500 5.490 5.500 5.390 6.360 21,841,700 124,187,967 5.6858 5.500 5.490 5.500 5.390 6.360 21,841,700 5.6858 -14.33%
2023-09-04 0 6.420 6.420 6.430 6.100 6.550 5,192,300 32,840,526 6.3249 6.420 6.420 6.430 6.100 6.550 5,192,300 6.3249 4.56%
2023-08-31 0 6.140 6.140 6.150 5.930 6.160 3,675,200 22,326,382 6.0749 6.140 6.140 6.150 5.930 6.160 3,675,200 6.0749 0.49%
2023-08-30 0 6.110 6.110 6.120 6.020 6.510 5,278,400 32,823,716 6.2185 6.110 6.110 6.120 6.020 6.510 5,278,400 6.2185 -4.08%
2023-08-29 0 6.370 6.370 6.380 5.550 6.420 17,740,200 106,140,105 5.9830 6.370 6.370 6.380 5.550 6.420 17,740,200 5.9830 10.02%
2023-08-28 0 5.790 5.780 5.790 5.700 6.580 19,130,600 118,090,682 6.1729 5.790 5.780 5.790 5.700 6.580 19,130,600 6.1729 -8.82%
2023-08-25 0 6.350 6.340 6.350 6.260 6.580 3,738,300 23,874,238 6.3864 6.350 6.340 6.350 6.260 6.580 3,738,300 6.3864 -2.46%
2023-08-24 0 6.510 6.500 6.510 6.300 6.560 4,793,800 30,841,558 6.4336 6.510 6.500 6.510 6.300 6.560 4,793,800 6.4336 2.04%
2023-08-23 0 6.380 6.370 6.380 6.160 6.520 6,651,100 42,322,866 6.3633 6.380 6.370 6.380 6.160 6.520 6,651,100 6.3633 1.11%
2023-08-22 0 6.310 6.310 6.330 6.210 6.980 12,221,700 78,736,404 6.4423 6.310 6.310 6.330 6.210 6.980 12,221,700 6.4423 -7.48%
2023-08-21 0 6.820 6.810 6.820 6.700 7.880 28,914,500 204,057,418 7.0573 6.820 6.810 6.820 6.700 7.880 28,914,500 7.0573 8.25%
2023-08-18 0 6.300 6.260 6.300 6.200 7.950 19,899,400 136,589,683 6.8640 6.300 6.260 6.300 6.200 7.950 19,899,400 6.8640 -20.35%
2023-08-17 0 7.910 7.860 7.910 7.250 8.180 16,629,000 129,739,872 7.8020 7.910 7.860 7.910 7.250 8.180 16,629,000 7.8020 -1.49%
2023-08-16 0 8.030 8.030 8.040 7.910 9.780 11,917,300 99,922,755 8.3847 8.030 8.030 8.040 7.910 9.780 11,917,300 8.3847 -16.96%
2023-08-15 0 9.670 9.640 9.670 9.350 10.44 7,508,000 74,107,285 9.8704 9.670 9.640 9.670 9.350 10.44 7,508,000 9.8704 -7.02%
2023-08-14 0 10.40 10.32 10.40 10.18 12.36 5,614,800 60,248,882 10.730 10.40 10.32 10.40 10.18 12.36 5,614,800 10.730 -16.13%
2023-08-11 0 12.40 12.34 12.40 12.28 13.38 2,192,400 27,797,623 12.679 12.40 12.34 12.40 12.28 13.38 2,192,400 12.679 -6.34%
2023-08-10 0 13.24 13.16 13.24 13.06 13.70 3,027,900 40,595,170 13.407 13.24 13.16 13.24 13.06 13.70 3,027,900 13.407 -2.36%
2023-08-09 0 13.56 13.48 13.56 13.26 13.70 4,023,700 54,289,934 13.493 13.56 13.48 13.56 13.26 13.70 4,023,700 13.493 0.00%
2023-08-08 0 13.56 13.52 13.56 13.34 14.32 2,854,200 38,817,164 13.600 13.56 13.52 13.56 13.34 14.32 2,854,200 13.600 -4.78%
2023-08-07 0 14.24 14.24 14.28 14.20 14.66 1,985,800 28,747,053 14.476 14.24 14.24 14.28 14.20 14.66 1,985,800 14.476 -1.39%
2023-08-04 0 14.44 14.44 14.46 14.44 14.80 2,020,600 29,524,106 14.612 14.44 14.44 14.46 14.44 14.80 2,020,600 14.612 -1.37%
2023-08-03 0 14.64 14.58 14.64 14.38 14.82 2,351,700 34,483,921 14.663 14.64 14.58 14.64 14.38 14.82 2,351,700 14.663 -0.68%
2023-08-02 0 14.74 14.70 14.74 14.58 14.92 2,026,528 29,835,339 14.722 14.74 14.70 14.74 14.58 14.92 2,026,528 14.722 -0.54%
2023-08-01 0 14.82 14.70 14.82 14.56 15.08 2,018,900 29,782,971 14.752 14.82 14.70 14.82 14.56 15.08 2,018,900 14.752 -0.27%
2023-07-31 0 14.86 14.82 14.86 14.70 15.14 2,013,000 30,006,031 14.906 14.86 14.82 14.86 14.70 15.14 2,013,000 14.906 1.09%
2023-07-28 0 14.70 14.68 14.70 14.40 14.76 2,186,400 31,964,449 14.620 14.70 14.68 14.70 14.40 14.76 2,186,400 14.620 0.96%
2023-07-27 0 14.56 14.48 14.56 14.40 14.90 1,831,000 26,693,100 14.578 14.56 14.48 14.56 14.40 14.90 1,831,000 14.578 0.00%
2023-07-26 0 14.56 14.56 14.58 14.56 15.10 1,758,300 25,930,358 14.747 14.56 14.56 14.58 14.56 15.10 1,758,300 14.747 -2.80%
2023-07-25 0 14.98 14.98 15.00 14.84 15.22 2,124,900 31,758,078 14.946 14.98 14.98 15.00 14.84 15.22 2,124,900 14.946 0.27%
2023-07-24 0 14.94 14.86 14.94 14.76 15.10 2,037,400 30,377,354 14.910 14.94 14.86 14.94 14.76 15.10 2,037,400 14.910 0.95%
2023-07-21 0 14.80 14.74 14.80 14.46 14.82 1,625,300 23,839,944 14.668 14.80 14.74 14.80 14.46 14.82 1,625,300 14.668 3.06%
2023-07-20 0 14.36 14.34 14.36 14.26 15.38 4,205,600 62,038,868 14.752 14.36 14.34 14.36 14.26 15.38 4,205,600 14.751 -4.14%
2023-07-19 0 14.98 14.80 14.98 14.24 15.16 4,168,305 60,777,819 14.581 14.98 14.80 14.98 14.24 15.16 4,168,305 14.581 0.54%
2023-07-18 0 14.90 14.84 14.90 14.70 15.18 1,282,800 19,127,299 14.911 14.90 14.84 14.90 14.70 15.18 1,282,800 14.911 -3.75%
2023-07-14 0 15.48 15.46 15.48 15.08 16.70 2,694,500 42,264,236 15.685 15.48 15.46 15.48 15.08 16.70 2,694,500 15.685 -5.95%
2023-07-13 0 16.46 16.46 16.50 16.44 18.30 2,879,600 49,581,152 17.218 16.46 16.46 16.50 16.44 18.30 2,879,600 17.218 -7.53%
2023-07-12 0 17.80 17.80 17.82 17.68 18.40 1,532,500 27,617,252 18.021 17.80 17.80 17.82 17.68 18.40 1,532,500 18.021 -0.22%
2023-07-11 0 17.84 17.80 17.84 17.58 18.10 1,998,300 35,670,762 17.851 17.84 17.80 17.84 17.58 18.10 1,998,300 17.851 0.79%
2023-07-10 0 17.70 17.64 17.70 17.44 18.08 1,681,700 29,828,048 17.737 17.70 17.64 17.70 17.44 18.08 1,681,700 17.737 1.72%
2023-07-07 0 17.40 17.40 17.42 17.20 19.08 1,828,000 32,265,024 17.651 17.40 17.40 17.42 17.20 19.08 1,828,000 17.650 -4.71%
2023-07-06 0 18.26 18.22 18.26 18.22 19.40 1,317,600 24,425,708 18.538 18.26 18.22 18.26 18.22 19.40 1,317,600 18.538 -3.08%
2023-07-05 0 18.84 18.82 18.84 18.64 20.10 1,777,900 34,488,131 19.398 18.84 18.82 18.84 18.64 20.10 1,777,900 19.398 0.43%
2023-07-04 0 18.76 18.76 18.80 18.44 19.00 1,776,300 33,247,369 18.717 18.76 18.76 18.80 18.44 19.00 1,776,300 18.717 1.30%
2023-07-03 0 18.52 18.52 18.56 18.10 18.90 1,767,300 32,929,034 18.632 18.52 18.52 18.56 18.10 18.90 1,767,300 18.632 3.58%
2023-06-30 0 17.88 17.88 17.94 17.18 18.28 2,068,200 37,407,966 18.087 17.88 17.88 17.94 17.18 18.28 2,068,200 18.087 0.79%
2023-06-29 0 17.74 17.68 17.74 17.58 17.98 1,858,600 33,072,908 17.795 17.74 17.68 17.74 17.58 17.98 1,858,600 17.795 1.14%
2023-06-28 0 17.54 17.54 17.56 17.44 18.06 1,679,100 29,762,138 17.725 17.54 17.54 17.56 17.44 18.06 1,679,100 17.725 0.00%
2023-06-27 0 17.54 17.52 17.54 17.30 17.96 1,700,300 29,838,196 17.549 17.54 17.52 17.54 17.30 17.96 1,700,300 17.549 1.50%
2023-06-26 0 17.28 17.28 17.30 17.22 17.80 1,713,700 30,025,952 17.521 17.28 17.28 17.30 17.22 17.80 1,713,700 17.521 0.47%
2023-06-23 0 17.20 17.20 17.28 17.00 17.94 1,453,100 25,068,764 17.252 17.20 17.20 17.28 17.00 17.94 1,453,100 17.252 -1.26%
2023-06-21 0 17.42 17.36 17.42 16.96 17.80 1,638,100 28,183,590 17.205 17.42 17.36 17.42 16.96 17.80 1,638,100 17.205 0.23%
2023-06-20 0 17.38 17.38 17.40 17.32 19.40 1,900,900 34,293,190 18.041 17.38 17.38 17.40 17.32 19.40 1,900,900 18.041 -7.45%
2023-06-19 0 18.78 18.78 18.84 17.96 19.72 1,498,700 28,273,424 18.865 18.78 18.78 18.84 17.96 19.72 1,498,700 18.865 -1.78%
2023-06-16 0 19.12 19.12 19.20 19.12 19.80 1,759,100 34,070,598 19.368 19.12 19.12 19.20 19.12 19.80 1,759,100 19.368 1.16%
2023-06-15 0 18.90 18.90 18.94 18.42 19.50 1,504,800 28,547,722 18.971 18.90 18.90 18.94 18.42 19.50 1,504,800 18.971 3.28%
2023-06-14 0 18.30 18.16 18.30 17.40 18.68 1,424,100 25,662,594 18.020 18.30 18.16 18.30 17.40 18.68 1,424,100 18.020 5.41%
2023-06-13 0 17.36 17.36 17.40 17.32 18.68 1,793,700 32,016,174 17.849 17.36 17.36 17.40 17.32 18.68 1,793,700 17.849 -5.03%
2023-06-12 0 18.28 18.22 18.28 17.52 18.48 1,700,800 30,578,134 17.979 18.28 18.22 18.28 17.52 18.48 1,700,800 17.979 3.86%
2023-06-09 0 17.60 17.60 17.62 17.24 17.90 1,793,800 31,542,306 17.584 17.60 17.60 17.62 17.24 17.90 1,793,800 17.584 0.34%
2023-06-08 0 17.54 17.50 17.54 16.48 17.90 2,221,800 37,626,936 16.935 17.54 17.50 17.54 16.48 17.90 2,221,800 16.935 0.46%
2023-06-07 0 17.46 17.46 17.50 17.46 19.00 2,260,000 40,054,988 17.723 17.46 17.46 17.50 17.46 19.00 2,260,000 17.723 -6.63%
2023-06-06 0 18.70 18.70 18.72 18.60 19.40 1,611,000 30,575,998 18.980 18.70 18.70 18.72 18.60 19.40 1,611,000 18.980 -1.79%
2023-06-05 0 19.04 18.96 19.04 18.70 20.50 1,620,900 31,297,249 19.309 19.04 18.96 19.04 18.70 20.50 1,620,900 19.309 -5.04%
2023-06-02 0 20.05 19.94 20.05 19.94 20.55 1,868,800 37,826,726 20.241 20.05 19.94 20.05 19.94 20.55 1,868,800 20.241 -0.99%
2023-06-01 0 20.25 20.20 20.25 19.54 20.45 1,811,100 36,386,611 20.091 20.25 20.20 20.25 19.54 20.45 1,811,100 20.091 5.25%
2023-05-31 0 19.24 19.24 19.40 18.80 19.96 1,941,000 37,514,926 19.328 19.24 19.24 19.40 18.80 19.96 1,941,000 19.328 -2.34%
2023-05-30 0 19.70 19.70 19.72 17.64 19.76 2,052,600 38,787,360 18.897 19.70 19.70 19.72 17.64 19.76 2,052,600 18.897 7.42%
2023-05-29 0 18.34 18.30 18.34 17.40 18.40 1,691,100 30,885,808 18.264 18.34 18.30 18.34 17.40 18.40 1,691,100 18.264 2.69%
2023-05-25 0 17.86 17.76 17.86 17.30 18.10 1,807,200 31,820,758 17.608 17.86 17.76 17.86 17.30 18.10 1,807,200 17.608 0.00%
2023-05-24 0 17.86 17.86 17.88 17.82 18.68 2,395,700 43,501,810 18.158 17.86 17.86 17.88 17.82 18.68 2,395,700 18.158 -3.77%
2023-05-23 0 18.56 18.50 18.56 18.38 19.12 2,045,700 38,105,906 18.627 18.56 18.50 18.56 18.38 19.12 2,045,700 18.627 -0.22%
2023-05-22 0 18.60 18.60 18.62 17.50 18.70 2,210,520 40,959,748 18.530 18.60 18.60 18.62 17.50 18.70 2,210,520 18.529 1.86%
2023-05-19 0 18.26 18.16 18.26 17.36 18.58 2,512,162 44,705,008 17.795 18.26 18.16 18.26 17.36 18.58 2,512,162 17.795 -1.72%
2023-05-18 0 18.58 18.48 18.58 18.32 19.18 2,921,800 54,126,298 18.525 18.58 18.48 18.58 18.32 19.18 2,921,800 18.525 -0.85%
2023-05-17 0 18.74 18.58 18.74 18.52 19.24 2,816,200 53,303,260 18.927 18.74 18.58 18.74 18.52 19.24 2,816,200 18.927 -1.88%
2023-05-16 0 19.10 19.10 19.12 18.70 19.30 2,663,800 50,653,424 19.016 19.10 19.10 19.12 18.70 19.30 2,663,800 19.015 1.06%
2023-05-15 0 18.90 18.90 18.92 18.02 19.18 3,145,000 58,081,772 18.468 18.90 18.90 18.92 18.02 19.18 3,145,000 18.468 0.53%
2023-05-12 0 18.80 18.80 18.82 18.46 19.06 2,652,639 49,816,591 18.780 18.80 18.80 18.82 18.46 19.06 2,652,639 18.780 1.84%
2023-05-11 0 18.46 18.44 18.46 17.52 18.58 2,482,800 45,418,334 18.293 18.46 18.44 18.46 17.52 18.58 2,482,800 18.293 3.71%
2023-05-10 0 17.80 17.60 17.80 17.12 18.20 2,611,800 45,976,124 17.603 17.80 17.60 17.80 17.12 18.20 2,611,800 17.603 -0.45%
2023-05-09 0 17.88 17.52 17.88 17.36 18.38 3,044,900 54,025,058 17.743 17.88 17.52 17.88 17.36 18.38 3,044,900 17.743 -1.54%
2023-05-08 0 18.16 18.16 18.18 17.24 18.42 2,827,600 50,865,550 17.989 18.16 18.16 18.18 17.24 18.42 2,827,600 17.989 3.18%
2023-05-05 0 17.60 17.44 17.60 16.90 17.76 3,557,600 61,820,568 17.377 17.60 17.44 17.60 16.90 17.76 3,557,600 17.377 3.29%
2023-05-04 0 17.04 17.04 17.24 16.60 18.38 2,792,900 48,211,796 17.262 17.04 17.04 17.24 16.60 18.38 2,792,900 17.262 2.28%
2023-05-03 0 16.66 16.66 16.70 15.50 16.80 2,228,600 35,821,974 16.074 16.66 16.66 16.70 15.50 16.80 2,228,600 16.074 4.65%
2023-05-02 0 15.92 15.60 15.92 14.38 16.30 2,700,400 40,848,554 15.127 15.92 15.60 15.92 14.38 16.30 2,700,400 15.127 0.25%
2023-04-28 0 15.88 15.88 15.90 14.40 16.34 2,882,700 44,984,691 15.605 15.88 15.88 15.90 14.40 16.34 2,882,700 15.605 8.62%
2023-04-27 0 14.62 14.62 14.66 14.62 16.28 3,228,100 49,531,888 15.344 14.62 14.62 14.66 14.62 16.28 3,228,100 15.344 -10.31%
2023-04-26 0 16.30 16.30 16.46 15.58 16.58 2,866,200 46,183,774 16.113 16.30 16.30 16.46 15.58 16.58 2,866,200 16.113 1.87%
2023-04-25 0 16.00 16.00 16.02 15.60 16.58 2,828,400 45,284,724 16.011 16.00 16.00 16.02 15.60 16.58 2,828,400 16.011 -2.79%
2023-04-24 0 16.46 16.46 16.48 16.40 17.34 3,015,500 50,588,890 16.776 16.46 16.46 16.48 16.40 17.34 3,015,500 16.776 -6.05%
2023-04-21 0 17.52 17.20 17.52 16.42 17.74 2,999,160 51,594,264 17.203 17.52 17.20 17.52 16.42 17.74 2,999,160 17.203 -0.23%
2023-04-20 0 17.56 17.08 17.56 16.12 19.60 5,405,700 93,003,502 17.205 17.56 17.08 17.56 16.12 19.60 5,405,700 17.205 -7.58%
2023-04-19 0 19.00 19.00 19.02 18.88 22.00 3,068,500 60,999,993 19.879 19.00 19.00 19.02 18.88 22.00 3,068,500 19.879 -13.64%
2023-04-18 0 22.00 21.95 22.00 21.60 22.75 2,390,800 52,977,605 22.159 22.00 21.95 22.00 21.60 22.75 2,390,800 22.159 -3.08%
2023-04-17 0 22.70 22.60 22.70 22.25 23.60 2,501,736 56,789,206 22.700 22.70 22.60 22.70 22.25 23.60 2,501,736 22.700 -3.81%
2023-04-14 0 23.60 23.40 23.60 21.75 23.65 2,063,300 47,450,165 22.997 23.60 23.40 23.60 21.75 23.65 2,063,300 22.997 7.52%
2023-04-13 0 21.95 21.55 21.95 20.80 23.95 3,396,200 73,383,705 21.608 21.95 21.55 21.95 20.80 23.95 3,396,200 21.608 -6.20%
2023-04-12 1 23.40 23.35 23.40 23.30 29.45 2,189,600 53,601,095 24.480 23.40 23.35 23.40 23.30 29.45 2,189,600 24.480 -20.68%
2023-04-11 0 29.50 29.50 29.60 27.45 30.00 2,062,300 59,695,015 28.946 29.50 29.50 29.60 27.45 30.00 2,062,300 28.946 9.06%
2023-04-06 0 27.05 26.75 27.05 25.40 27.05 1,874,400 49,009,075 26.147 27.05 26.75 27.05 25.40 27.05 1,874,400 26.147 2.08%
2023-04-04 0 26.50 26.15 26.50 25.85 27.15 2,096,400 55,176,145 26.320 26.50 26.15 26.50 25.85 27.15 2,096,400 26.319 -4.68%
2023-04-03 0 27.80 27.45 27.85 26.55 28.45 1,926,100 52,939,360 27.485 27.80 27.45 27.85 26.55 28.45 1,926,100 27.485 -2.11%
2023-03-31 0 28.40 28.20 28.40 27.50 28.50 1,584,400 44,269,020 27.941 28.40 28.20 28.40 27.50 28.50 1,584,400 27.941 2.90%
2023-03-30 0 27.60 27.60 28.10 27.00 28.95 2,376,000 66,103,535 27.821 27.60 27.60 28.10 27.00 28.95 2,376,000 27.821 0.18%
2023-03-29 0 27.55 27.35 27.55 26.35 28.00 1,834,300 50,108,770 27.318 27.55 27.35 27.55 26.35 28.00 1,834,300 27.318 2.04%
2023-03-28 0 27.00 26.95 27.00 26.35 27.95 2,133,800 57,861,900 27.117 27.00 26.95 27.00 26.35 27.95 2,133,800 27.117 0.56%
2023-03-27 0 26.85 26.85 26.90 26.80 28.25 2,062,600 55,914,480 27.109 26.85 26.85 26.90 26.80 28.25 2,062,600 27.109 -6.77%
2023-03-24 0 28.80 28.35 28.80 28.05 29.90 2,004,600 57,367,140 28.618 28.80 28.35 28.80 28.05 29.90 2,004,600 28.618 -4.00%
2023-03-23 0 30.00 29.85 30.00 28.65 31.55 2,033,100 60,275,895 29.647 30.00 29.85 30.00 28.65 31.55 2,033,100 29.647 -4.76%
2023-03-22 0 31.50 31.40 31.50 30.80 33.70 1,933,200 61,595,650 31.862 31.50 31.40 31.50 30.80 33.70 1,933,200 31.862 1.61%
2023-03-21 0 31.00 30.40 31.00 29.30 32.00 2,084,700 63,220,280 30.326 31.00 30.40 31.00 29.30 32.00 2,084,700 30.326 1.64%
2023-03-20 0 30.50 30.50 31.00 30.15 32.85 1,777,900 55,575,650 31.259 30.50 30.50 31.00 30.15 32.85 1,777,900 31.259 -8.27%
2023-03-17 0 33.25 33.25 33.70 30.15 34.45 2,647,900 86,331,675 32.604 33.25 33.25 33.70 30.15 34.45 2,647,900 32.604 10.28%
2023-03-16 0 30.15 30.10 30.15 28.00 32.15 1,972,000 58,728,495 29.781 30.15 30.10 30.15 28.00 32.15 1,972,000 29.781 -6.22%
2023-03-15 0 32.15 31.55 32.15 28.05 32.50 1,995,000 61,227,550 30.691 32.15 31.55 32.15 28.05 32.50 1,995,000 30.691 14.41%
2023-03-14 0 28.10 28.10 28.25 26.75 30.95 1,655,348 47,362,919 28.612 28.10 28.10 28.25 26.75 30.95 1,655,348 28.612 0.18%
2023-03-13 0 28.05 28.05 28.15 26.70 29.20 1,817,700 51,101,250 28.113 28.05 28.05 28.15 26.70 29.20 1,817,700 28.113 3.89%
2023-03-10 0 27.00 26.90 27.00 26.10 28.10 1,495,600 40,202,745 26.881 27.00 26.90 27.00 26.10 28.10 1,495,600 26.881 -3.91%
2023-03-09 0 28.10 28.05 28.10 27.35 30.20 1,460,100 42,445,100 29.070 28.10 28.05 28.10 27.35 30.20 1,460,100 29.070 -4.91%
2023-03-08 0 29.55 29.35 29.55 28.35 30.60 1,412,400 41,469,692 29.361 29.55 29.35 29.55 28.35 30.60 1,412,400 29.361 -1.50%
2023-03-07 0 30.00 29.80 30.00 28.90 30.25 1,357,400 40,334,075 29.714 30.00 29.80 30.00 28.90 30.25 1,357,400 29.714 3.09%
2023-03-06 0 29.10 29.10 29.80 28.15 30.35 1,379,200 40,087,720 29.066 29.10 29.10 29.80 28.15 30.35 1,379,200 29.066 1.04%
2023-03-03 0 28.80 28.40 28.80 28.15 29.40 1,206,869 34,555,340 28.632 28.80 28.40 28.80 28.15 29.40 1,206,869 28.632 0.00%
2023-03-02 0 28.80 28.80 29.00 28.00 29.40 1,206,300 34,523,217 28.619 28.80 28.80 29.00 28.00 29.40 1,206,300 28.619 -0.69%
2023-03-01 0 29.00 28.95 29.00 28.00 30.25 1,254,700 35,955,435 28.657 29.00 28.95 29.00 28.00 30.25 1,254,700 28.657 -2.03%
2023-02-28 0 29.60 29.10 29.60 28.35 31.00 1,223,800 36,040,620 29.450 29.60 29.10 29.60 28.35 31.00 1,223,800 29.450 -2.15%
2023-02-27 0 30.25 30.25 30.85 29.00 32.50 1,094,800 33,955,260 31.015 30.25 30.25 30.85 29.00 32.50 1,094,800 31.015 -5.47%
2023-02-24 0 32.00 31.00 32.00 30.55 32.00 1,120,400 34,955,695 31.199 32.00 31.00 32.00 30.55 32.00 1,120,400 31.199 0.95%
2023-02-23 0 31.70 31.35 31.90 30.70 33.15 936,700 29,807,476 31.822 31.70 31.35 31.90 30.70 33.15 936,700 31.822 0.96%
2023-02-22 0 31.40 31.00 31.40 30.75 31.80 930,900 29,081,695 31.240 31.40 31.00 31.40 30.75 31.80 930,900 31.240 0.64%
2023-02-21 0 31.20 31.10 31.20 30.05 32.00 963,100 30,415,621 31.581 31.20 31.10 31.20 30.05 32.00 963,100 31.581 -0.95%
2023-02-20 0 31.50 30.70 31.50 28.70 31.95 989,525 30,348,966 30.670 31.50 30.70 31.50 28.70 31.95 989,525 30.670 0.16%
2023-02-17 0 31.45 30.95 31.45 30.65 32.05 834,800 26,160,257 31.337 31.45 30.95 31.45 30.65 32.05 834,800 31.337 0.48%
2023-02-16 0 31.30 31.25 31.30 29.80 31.80 841,200 26,256,460 31.213 31.30 31.25 31.30 29.80 31.80 841,200 31.213 5.03%
2023-02-15 0 29.80 29.65 29.80 27.95 30.00 889,100 25,766,460 28.980 29.80 29.65 29.80 27.95 30.00 889,100 28.980 4.56%
2023-02-14 0 28.50 28.20 28.50 25.40 28.95 958,800 26,951,515 28.110 28.50 28.20 28.50 25.40 28.95 958,800 28.110 5.56%
2023-02-13 0 27.00 26.80 27.00 24.50 27.85 945,100 25,494,802 26.976 27.00 26.80 27.00 24.50 27.85 945,100 26.976 3.05%
2023-02-10 0 26.20 25.95 26.20 25.20 26.80 951,900 24,778,515 26.031 26.20 25.95 26.20 25.20 26.80 951,900 26.031 0.00%
2023-02-09 0 26.20 26.20 26.90 24.55 27.15 1,164,200 30,078,020 25.836 26.20 26.20 26.90 24.55 27.15 1,164,200 25.836 2.34%
2023-02-08 0 25.60 25.00 25.60 23.60 25.80 1,025,600 25,236,695 24.607 25.60 25.00 25.60 23.60 25.80 1,025,600 24.607 2.40%
2023-02-07 0 25.00 24.95 25.25 24.50 27.00 1,034,200 26,121,740 25.258 25.00 24.95 25.25 24.50 27.00 1,034,200 25.258 -5.66%
2023-02-06 0 26.50 26.50 26.70 23.85 28.00 1,117,200 28,223,768 25.263 26.50 26.50 26.70 23.85 28.00 1,117,200 25.263 -5.36%
2023-02-03 0 28.00 27.75 28.00 24.95 28.95 1,030,200 28,243,900 27.416 28.00 27.75 28.00 24.95 28.95 1,030,200 27.416 1.82%
2023-02-02 0 27.50 27.00 27.50 23.65 27.75 1,015,100 26,874,750 26.475 27.50 27.00 27.50 23.65 27.75 1,015,100 26.475 1.10%
2023-02-01 0 27.20 27.20 - 22.50 27.20 1,019,500 25,211,580 24.729 27.20 27.20 - 22.50 27.20 1,019,500 24.729 17.75%
2023-01-31 0 23.10 23.10 23.45 23.00 27.50 1,002,300 23,846,470 23.792 23.10 23.10 23.45 23.00 27.50 1,002,300 23.792 -16.00%
2023-01-30 0 27.50 27.10 27.50 25.50 34.35 6,106,836 183,032,908 29.972 27.50 27.10 27.50 25.50 34.35 6,106,836 29.972 -26.67%
2023-01-27 0 37.50 37.00 37.50 35.80 41.00 551,860 20,903,895 37.879 37.50 37.00 37.50 35.80 41.00 551,860 37.879 -8.54%
2023-01-26 0 41.00 39.90 41.00 36.05 41.80 382,200 15,376,800 40.232 41.00 39.90 41.00 36.05 41.80 382,200 40.232 10.81%
2023-01-20 0 37.00 36.60 37.00 32.75 37.00 452,300 15,476,175 34.217 37.00 36.60 37.00 32.75 37.00 452,300 34.217 10.78%
2023-01-19 0 33.40 32.90 33.40 32.20 34.45 434,500 14,419,285 33.186 33.40 32.90 33.40 32.20 34.45 434,500 33.186 -1.33%
2023-01-18 0 33.85 33.50 34.05 32.05 35.10 423,200 14,186,530 33.522 33.85 33.50 34.05 32.05 35.10 423,200 33.522 -3.29%
2023-01-17 0 35.00 33.65 35.00 32.50 35.10 420,700 14,158,270 33.654 35.00 33.65 35.00 32.50 35.10 420,700 33.654 2.04%
2023-01-16 0 34.30 33.60 34.30 33.35 34.95 435,300 14,836,200 34.083 34.30 33.60 34.30 33.35 34.95 435,300 34.083 0.15%
2023-01-13 0 34.25 33.70 34.25 33.20 35.85 423,800 14,479,835 34.167 34.25 33.70 34.25 33.20 35.85 423,800 34.167 1.78%
2023-01-12 0 33.65 33.20 33.70 32.00 34.60 424,800 14,322,935 33.717 33.65 33.20 33.70 32.00 34.60 424,800 33.717 -2.46%
2023-01-11 0 34.50 34.20 34.50 34.15 36.00 396,000 13,912,595 35.133 34.50 34.20 34.50 34.15 36.00 396,000 35.133 -1.57%
2023-01-10 0 35.05 35.05 35.65 34.55 37.90 354,600 12,680,190 35.759 35.05 35.05 35.65 34.55 37.90 354,600 35.759 -1.82%
2023-01-09 0 35.70 35.45 35.60 34.60 39.40 349,640 12,635,072 36.137 35.70 35.45 35.60 34.60 39.40 349,640 36.137 3.18%
2023-01-06 0 34.60 32.90 34.60 30.00 39.00 473,474 15,412,763 32.553 34.60 32.90 34.60 30.00 39.00 473,474 32.553 15.33%
2023-01-05 0 90.00 88.40 90.00 78.00 95.00 123,800 10,295,830 83.165 30.00 29.47 30.00 26.00 31.67 371,400 27.722 9.22%
2023-01-04 0 82.40 81.45 83.00 81.00 88.50 121,700 10,117,525 83.135 27.47 27.15 27.67 27.00 29.50 365,100 27.712 -2.60%
2023-01-03 0 84.60 84.00 84.50 82.00 97.50 103,900 9,296,710 89.478 28.20 28.00 28.17 27.33 32.50 311,700 29.826 -11.88%
2022-12-30 0 96.00 95.80 96.00 80.55 98.50 135,800 11,589,987 85.346 32.00 31.93 32.00 26.85 32.83 407,400 28.449 12.87%
2022-12-29 0 85.05 85.05 85.30 78.20 86.20 115,500 9,434,770 81.686 28.35 28.35 28.43 26.07 28.73 346,500 27.229 -1.10%
2022-12-28 0 86.00 82.40 86.00 79.95 89.00 114,800 9,833,940 85.662 28.67 27.47 28.67 26.65 29.67 344,400 28.554 4.50%
2022-12-23 0 82.30 80.50 82.30 76.35 82.30 121,720 9,648,850 79.271 27.43 26.83 27.43 25.45 27.43 365,160 26.424 2.11%
2022-12-22 0 80.60 - 80.60 77.00 81.00 119,500 9,400,265 78.663 26.87 - 26.87 25.67 27.00 358,500 26.221 4.00%
2022-12-21 0 77.50 76.45 77.90 76.45 81.80 107,300 8,385,055 78.146 25.83 25.48 25.97 25.48 27.27 321,900 26.049 -3.06%
2022-12-20 0 79.95 82.30 - 79.00 83.20 130,300 10,431,065 80.054 26.65 27.43 - 26.33 27.73 390,900 26.685 0.25%
2022-12-19 0 79.75 79.75 81.40 77.10 81.35 130,028 10,383,396 79.855 26.58 26.58 27.13 25.70 27.12 390,084 26.618 4.25%
2022-12-16 0 76.50 75.15 76.50 69.05 77.00 137,000 10,145,220 74.053 25.50 25.05 25.50 23.02 25.67 411,000 24.684 7.37%
2022-12-15 0 71.25 68.00 71.75 66.05 72.00 152,500 10,638,865 69.763 23.75 22.67 23.92 22.02 24.00 457,500 23.254 -0.97%
2022-12-14 0 71.95 68.00 71.95 66.95 72.40 116,500 8,314,425 71.369 23.98 22.67 23.98 22.32 24.13 349,500 23.789 2.06%
2022-12-13 0 70.50 70.50 72.30 67.80 75.00 114,900 8,340,030 72.585 23.50 23.50 24.10 22.60 25.00 344,700 24.195 -4.08%
2022-12-12 0 73.50 70.50 73.50 69.65 78.50 125,535 9,361,955 74.577 24.50 23.50 24.50 23.22 26.17 376,605 24.859 3.52%
2022-12-09 0 71.00 70.00 71.00 60.80 71.00 156,600 10,333,705 65.988 23.67 23.33 23.67 20.27 23.67 469,800 21.996 8.48%
2022-12-08 0 65.45 64.75 65.45 63.85 67.40 142,500 9,289,435 65.189 21.82 21.58 21.82 21.28 22.47 427,500 21.730 -0.83%
2022-12-07 0 66.00 66.00 66.45 62.95 69.50 138,400 9,241,040 66.771 22.00 22.00 22.15 20.98 23.17 415,200 22.257 -1.35%
2022-12-06 0 66.90 66.00 66.90 62.10 69.80 139,500 9,091,295 65.171 22.30 22.00 22.30 20.70 23.27 418,500 21.724 0.30%
2022-12-05 0 66.70 65.50 66.70 64.00 76.05 92,500 6,217,960 67.221 22.23 21.83 22.23 21.33 25.35 277,500 22.407 -6.06%
2022-12-02 0 71.00 69.50 72.00 60.75 80.10 154,800 11,083,015 71.596 23.67 23.17 24.00 20.25 26.70 464,400 23.865 9.23%
2022-12-01 0 65.00 63.00 65.00 65.00 71.50 45,200 3,145,400 69.589 21.67 21.00 21.67 21.67 23.83 135,600 23.196 -7.14%
2022-11-30 0 70.00 68.80 70.00 70.00 88.85 133,985 10,140,587 75.685 23.33 22.93 23.33 23.33 29.62 401,955 25.228 -10.20%
2022-11-29 0 77.95 75.50 77.95 71.80 77.95 131,400 9,691,750 73.758 25.98 25.17 25.98 23.93 25.98 394,200 24.586 3.93%
2022-11-28 0 75.00 74.80 75.00 60.00 78.75 131,700 9,542,030 72.453 25.00 24.93 25.00 20.00 26.25 395,100 24.151 2.81%
2022-11-25 0 72.95 71.00 72.95 61.50 73.25 136,700 8,799,530 64.371 24.32 23.67 24.32 20.50 24.42 410,100 21.457 15.34%
2022-11-24 0 63.25 60.50 63.50 59.95 63.50 122,500 7,683,470 62.722 21.08 20.17 21.17 19.98 21.17 367,500 20.907 0.48%
2022-11-23 0 62.95 61.20 63.00 53.35 63.30 52,100 3,047,095 58.486 20.98 20.40 21.00 17.78 21.10 156,300 19.495 6.69%
2022-11-22 0 59.00 58.00 59.00 56.00 62.60 149,300 8,864,935 59.377 19.67 19.33 19.67 18.67 20.87 447,900 19.792 -6.94%
2022-11-21 0 63.40 59.20 63.40 59.00 68.00 63,900 4,015,515 62.841 21.13 19.73 21.13 19.67 22.67 191,700 20.947 -6.76%
2022-11-18 0 68.00 62.00 68.00 60.00 70.05 134,600 8,488,205 63.062 22.67 20.67 22.67 20.00 23.35 403,800 21.021 12.86%
2022-11-17 0 60.25 61.00 - 51.15 61.80 66,400 3,728,430 56.151 20.08 20.33 - 17.05 20.60 199,200 18.717 11.57%
2022-11-16 0 54.00 52.30 54.40 49.55 55.55 51,900 2,773,785 53.445 18.00 17.43 18.13 16.52 18.52 155,700 17.815 0.00%
2022-11-15 0 54.00 54.00 56.00 49.60 54.20 121,800 6,144,992 50.452 18.00 18.00 18.67 16.53 18.07 365,400 16.817 8.00%
2022-11-14 0 50.00 48.40 50.00 47.00 54.00 67,100 3,335,835 49.714 16.67 16.13 16.67 15.67 18.00 201,300 16.571 6.27%
2022-11-11 0 47.05 42.80 47.10 41.00 47.10 145,800 6,542,015 44.870 15.68 14.27 15.70 13.67 15.70 437,400 14.957 14.76%
2022-11-10 0 41.00 38.00 42.50 38.00 42.40 127,800 5,222,735 40.867 13.67 12.67 14.17 12.67 14.13 383,400 13.622 0.86%
2022-11-09 0 40.65 - 40.95 40.65 44.00 109,900 4,611,310 41.959 13.55 - 13.65 13.55 14.67 329,700 13.986 -6.87%
2022-11-08 0 43.65 43.05 43.85 41.70 45.30 71,400 3,055,355 42.792 14.55 14.35 14.62 13.90 15.10 214,200 14.264 -0.57%
2022-11-07 0 43.90 41.15 43.90 40.50 45.70 113,400 4,797,220 42.304 14.63 13.72 14.63 13.50 15.23 340,200 14.101 6.81%
2022-11-04 0 41.10 40.50 41.10 37.30 41.20 74,500 2,999,005 40.255 13.70 13.50 13.70 12.43 13.73 223,500 13.418 2.24%
2022-11-03 0 40.20 37.95 40.20 35.00 40.30 143,400 5,429,920 37.866 13.40 12.65 13.40 11.67 13.43 430,200 12.622 9.84%
2022-11-02 0 36.60 34.55 36.60 35.00 36.95 60,200 2,130,425 35.389 12.20 11.52 12.20 11.67 12.32 180,600 11.796 2.66%
2022-11-01 0 35.65 35.65 36.60 34.55 37.50 124,200 4,522,440 36.413 11.88 11.88 12.20 11.52 12.50 372,600 12.138 -3.12%
2022-10-31 0 36.80 - 36.80 37.20 37.45 300 11,200 37.333 12.27 - 12.27 12.40 12.48 900 12.444 0.27%
2022-10-28 0 36.70 35.45 36.75 32.80 37.30 123,800 4,518,615 36.499 12.23 11.82 12.25 10.93 12.43 371,400 12.166 11.21%
2022-10-27 0 33.00 33.00 36.50 33.00 36.50 14,700 518,070 35.243 11.00 11.00 12.17 11.00 12.17 44,100 11.748 -2.94%
2022-10-26 0 34.00 - 33.00 34.30 36.00 130,900 4,574,645 34.948 11.33 - 11.00 11.43 12.00 392,700 11.649 -6.98%
2022-10-25 0 36.55 36.65 37.00 35.30 37.35 126,700 4,570,155 36.071 12.18 12.22 12.33 11.77 12.45 380,100 12.024 -1.35%
2022-10-24 0 37.05 35.60 37.05 35.80 38.35 126,100 4,656,980 36.931 12.35 11.87 12.35 11.93 12.78 378,300 12.310 -0.13%
2022-10-21 0 37.10 36.70 37.10 35.30 38.20 125,900 4,660,655 37.019 12.37 12.23 12.37 11.77 12.73 377,700 12.340 -1.59%
2022-10-20 0 37.70 35.00 37.70 34.50 38.00 3,700 137,930 37.278 12.57 11.67 12.57 11.50 12.67 11,100 12.426 8.33%
2022-10-19 0 34.80 - 34.80 34.70 36.75 127,200 4,559,600 35.846 11.60 - 11.60 11.57 12.25 381,600 11.949 -5.43%
2022-10-18 0 36.80 36.80 37.35 36.50 38.60 132,000 4,888,505 37.034 12.27 12.27 12.45 12.17 12.87 396,000 12.345 -5.03%
2022-10-17 0 38.75 - 38.75 39.55 39.60 700 27,715 39.593 12.92 - 12.92 13.18 13.20 2,100 13.198 -1.65%
2022-10-14 0 39.40 39.05 39.40 39.10 39.85 117,400 4,616,205 39.320 13.13 13.02 13.13 13.03 13.28 352,200 13.107 2.34%
2022-10-13 0 38.50 35.60 38.55 35.20 39.20 44,900 1,652,985 36.815 12.83 11.87 12.85 11.73 13.07 134,700 12.272 5.77%
2022-10-12 0 36.40 - 36.45 36.25 37.60 54,600 2,002,030 36.667 12.13 - 12.15 12.08 12.53 163,800 12.222 -3.32%
2022-10-11 0 37.65 36.00 37.85 35.20 38.15 119,500 4,505,365 37.702 12.55 12.00 12.62 11.73 12.72 358,500 12.567 3.15%
2022-10-10 0 36.50 34.15 37.90 34.30 38.40 126,800 4,518,955 35.638 12.17 11.38 12.63 11.43 12.80 380,400 11.879 1.39%
2022-10-07 0 36.00 35.05 36.00 35.00 37.15 53,600 1,938,260 36.162 12.00 11.68 12.00 11.67 12.38 160,800 12.054 -2.70%
2022-10-06 0 37.00 34.00 37.95 34.05 38.40 56,200 2,070,555 36.843 12.33 11.33 12.65 11.35 12.80 168,600 12.281 3.21%
2022-10-05 0 35.85 35.85 36.80 34.35 38.10 125,100 4,575,055 36.571 11.95 11.95 12.27 11.45 12.70 375,300 12.190 -3.63%
2022-10-03 0 37.20 - 37.20 37.25 38.15 71,500 2,684,285 37.542 12.40 - 12.40 12.42 12.72 214,500 12.514 -2.62%
2022-09-30 0 38.20 37.50 38.20 32.45 38.40 130,900 4,647,225 35.502 12.73 12.50 12.73 10.82 12.80 392,700 11.834 6.11%
2022-09-29 0 36.00 33.50 34.20 30.05 40.00 154,800 5,424,855 35.044 12.00 11.17 11.40 10.02 13.33 464,400 11.681 -10.00%
2022-09-28 0 40.00 40.00 40.05 40.00 40.05 126,300 5,055,125 40.025 13.33 13.33 13.35 13.33 13.35 378,900 13.342 0.00%
2022-09-27 0 40.00 40.00 40.05 40.00 40.05 116,100 4,648,995 40.043 13.33 13.33 13.35 13.33 13.35 348,300 13.348 0.00%
2022-09-26 0 40.00 40.00 40.05 40.00 40.65 116,500 4,666,170 40.053 13.33 13.33 13.35 13.33 13.55 349,500 13.351 0.00%
2022-09-23 0 40.00 40.00 40.05 40.00 40.20 131,700 5,277,775 40.074 13.33 13.33 13.35 13.33 13.40 395,100 13.358 0.00%
2022-09-22 0 40.00 40.00 40.05 40.00 40.05 179,000 7,160,025 40.000 13.33 13.33 13.35 13.33 13.35 537,000 13.333 0.00%
2022-09-21 0 40.00 40.00 40.05 40.00 40.00 33,400 1,336,000 40.000 13.33 13.33 13.35 13.33 13.33 100,200 13.333 0.00%
2022-09-20 0 40.00 40.00 40.10 40.00 40.10 43,600 1,744,185 40.004 13.33 13.33 13.37 13.33 13.37 130,800 13.335 0.00%
2022-09-19 0 40.00 40.00 40.05 40.00 40.00 32,100 1,284,000 40.000 13.33 13.33 13.35 13.33 13.33 96,300 13.333 0.00%
2022-09-16 0 40.00 40.00 40.05 40.00 40.00 15,700 628,000 40.000 13.33 13.33 13.35 13.33 13.33 47,100 13.333 0.00%
2022-09-15 0 40.00 40.00 40.10 40.00 41.00 14,000 564,295 40.307 13.33 13.33 13.37 13.33 13.67 42,000 13.436 -0.12%
2022-09-14 0 40.05 40.00 40.05 40.00 40.05 71,100 2,844,465 40.007 13.35 13.33 13.35 13.33 13.35 213,300 13.336 0.12%
2022-09-13 0 40.00 40.00 40.05 40.00 40.10 21,600 864,305 40.014 13.33 13.33 13.35 13.33 13.37 64,800 13.338 0.00%
2022-09-09 0 40.00 40.00 40.10 40.00 40.50 69,400 2,780,500 40.065 13.33 13.33 13.37 13.33 13.50 208,200 13.355 -2.08%
2022-09-08 0 40.85 40.85 41.00 40.05 43.60 141,900 5,951,390 41.941 13.62 13.62 13.67 13.35 14.53 425,700 13.980 2.00%
2022-09-07 0 40.05 40.00 40.05 40.00 40.05 72,600 2,904,595 40.008 13.35 13.33 13.35 13.33 13.35 217,800 13.336 0.12%
2022-09-06 0 40.00 40.00 40.05 39.95 40.20 405,200 16,206,670 39.997 13.33 13.33 13.35 13.32 13.40 1,215,600 13.332 0.00%
2022-09-05 0 40.00 40.00 40.05 40.00 41.20 1,261,200 50,425,670 39.982 13.33 13.33 13.35 13.33 13.73 3,783,600 13.327

Webb-site Database - Powered By Linux Group

Back to top