GEELY AUTOMOBILE HOLDINGS LIMITED: O CNY

Exchange Code Listed Last trade Delisted
HK Main 80175  2023-06-19    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-03 0 14.05 13.92 - 13.90 14.10 34,000 475,960 13.999 14.05 13.92 - 13.90 14.10 34,000 13.999 -0.50%
2026-02-02 0 14.12 13.90 14.16 13.89 14.34 60,000 841,800 14.030 14.12 13.90 14.16 13.89 14.34 60,000 14.030 -1.60%
2026-01-30 0 14.35 14.33 - 14.35 14.82 151,000 2,194,170 14.531 14.35 14.33 - 14.35 14.82 151,000 14.531 -3.82%
2026-01-29 0 14.92 14.52 - 14.73 14.95 82,000 1,221,700 14.899 14.92 14.52 - 14.73 14.95 82,000 14.899 0.40%
2026-01-28 0 14.86 14.52 14.90 14.53 14.87 79,000 1,161,530 14.703 14.86 14.52 14.90 14.53 14.87 79,000 14.703 0.95%
2026-01-27 0 14.72 14.71 14.86 14.71 14.82 295,000 4,354,680 14.762 14.72 14.71 14.86 14.71 14.82 295,000 14.762 -0.67%
2026-01-26 0 14.82 14.74 14.93 14.66 14.98 537,000 8,010,240 14.917 14.82 14.74 14.93 14.66 14.98 537,000 14.917 -1.33%
2026-01-23 0 15.02 14.98 15.34 15.02 15.19 64,000 966,150 15.096 15.02 14.98 15.34 15.02 15.19 64,000 15.096 0.74%
2026-01-22 0 14.91 14.78 15.06 14.80 15.24 51,000 763,770 14.976 14.91 14.78 15.06 14.80 15.24 51,000 14.976 -0.33%
2026-01-21 0 14.96 14.93 15.07 14.86 15.00 17,000 253,760 14.927 14.96 14.93 15.07 14.86 15.00 17,000 14.927 0.00%
2026-01-20 0 14.96 14.88 15.17 14.90 15.12 78,000 1,172,210 15.028 14.96 14.88 15.17 14.90 15.12 78,000 15.028 -1.71%
2026-01-19 0 15.22 15.12 15.34 15.13 15.39 41,000 624,550 15.233 15.22 15.12 15.34 15.13 15.39 41,000 15.233 -0.65%
2026-01-16 0 15.32 15.30 15.65 15.32 15.61 62,000 958,310 15.457 15.32 15.30 15.65 15.32 15.61 62,000 15.457 -0.39%
2026-01-15 0 15.38 15.00 15.57 15.32 15.63 106,000 1,637,820 15.451 15.38 15.00 15.57 15.32 15.63 106,000 15.451 1.12%
2026-01-14 0 15.21 15.19 - 15.20 15.52 174,000 2,672,930 15.362 15.21 15.19 - 15.20 15.52 174,000 15.362 -0.72%
2026-01-13 0 15.32 15.17 15.34 15.20 15.48 229,000 3,520,780 15.375 15.32 15.17 15.34 15.20 15.48 229,000 15.375 -0.52%
2026-01-09 0 15.40 15.40 15.77 15.40 15.48 15,000 231,620 15.441 15.40 15.40 15.77 15.40 15.48 15,000 15.441 -0.96%
2026-01-08 0 15.55 15.40 15.56 15.43 15.56 86,000 1,332,190 15.491 15.55 15.40 15.56 15.43 15.56 86,000 15.491 -0.77%
2026-01-07 0 15.67 15.60 15.85 15.60 15.82 84,000 1,319,990 15.714 15.67 15.60 15.85 15.60 15.82 84,000 15.714 -1.57%
2026-01-06 0 15.92 15.90 16.08 15.77 15.96 105,000 1,668,340 15.889 15.92 15.90 16.08 15.77 15.96 105,000 15.889 0.89%
2026-01-05 0 15.78 15.78 15.92 15.70 16.09 94,000 1,488,940 15.840 15.78 15.78 15.92 15.70 16.09 94,000 15.840 -2.11%
2025-12-31 0 16.12 15.98 16.52 16.12 16.64 104,000 1,701,300 16.359 16.12 15.98 16.52 16.12 16.64 104,000 16.359 -0.12%
2025-12-30 0 16.14 16.11 16.16 15.85 16.20 70,000 1,124,130 16.059 16.14 16.11 16.16 15.85 16.20 70,000 16.059 2.41%
2025-12-29 0 15.76 - 16.00 15.76 16.11 186,000 2,963,150 15.931 15.76 - 16.00 15.76 16.11 186,000 15.931 3.34%
2025-12-24 0 15.25 - 15.47 15.25 15.28 9,000 137,430 15.270 15.25 - 15.47 15.25 15.28 9,000 15.270 -0.26%
2025-12-23 0 15.29 - 15.55 15.29 15.51 17,000 262,060 15.415 15.29 - 15.55 15.29 15.51 17,000 15.415 0.07%
2025-12-22 0 15.28 15.22 15.50 15.27 15.50 30,000 460,750 15.358 15.28 15.22 15.50 15.27 15.50 30,000 15.358 0.00%
2025-12-19 0 15.28 15.27 15.45 15.02 15.40 38,000 580,000 15.263 15.28 15.27 15.45 15.02 15.40 38,000 15.263 0.66%
2025-12-18 0 15.18 - 15.21 14.85 15.19 40,000 603,810 15.095 15.18 - 15.21 14.85 15.19 40,000 15.095 1.20%
2025-12-17 0 15.00 - 15.53 15.00 15.36 119,300 1,803,900 15.121 15.00 - 15.53 15.00 15.36 119,300 15.121 -1.25%
2025-12-16 0 15.19 15.15 15.40 15.15 15.49 105,300 1,623,477 15.418 15.19 15.15 15.40 15.15 15.49 105,300 15.418 -2.38%
2025-12-15 0 15.56 - 16.55 15.56 16.05 84,000 1,331,930 15.856 15.56 - 16.55 15.56 16.05 84,000 15.856 -3.05%
2025-12-12 0 16.05 15.30 16.23 15.84 16.12 40,000 641,030 16.026 16.05 15.30 16.23 15.84 16.12 40,000 16.026 2.03%
2025-12-11 0 15.73 15.30 16.55 15.73 15.94 29,000 459,470 15.844 15.73 15.30 16.55 15.73 15.94 29,000 15.844 -1.93%
2025-12-10 0 16.04 15.50 16.20 15.98 16.15 24,000 386,260 16.094 16.04 15.50 16.20 15.98 16.15 24,000 16.094 1.01%
2025-12-09 0 15.88 15.50 15.94 15.87 16.23 57,000 915,190 16.056 15.88 15.50 15.94 15.87 16.23 57,000 16.056 -0.87%
2025-12-08 0 16.02 15.98 16.25 15.91 16.23 51,000 818,610 16.051 16.02 15.98 16.25 15.91 16.23 51,000 16.051 1.71%
2025-12-05 0 15.75 15.75 15.98 15.68 15.70 8,000 125,520 15.690 15.75 15.75 15.98 15.68 15.70 8,000 15.690 -0.32%
2025-12-04 0 15.80 15.30 15.98 15.21 15.81 63,000 985,690 15.646 15.80 15.30 15.98 15.21 15.81 63,000 15.646 3.27%
2025-12-03 0 15.30 15.26 15.58 15.28 15.47 14,000 215,400 15.386 15.30 15.26 15.58 15.28 15.47 14,000 15.386 -1.23%
2025-12-02 0 15.49 15.40 15.70 15.42 15.64 8,000 124,140 15.518 15.49 15.40 15.70 15.42 15.64 8,000 15.518 0.19%
2025-12-01 0 15.46 - 15.72 15.46 15.68 61,000 947,920 15.540 15.46 - 15.72 15.46 15.68 61,000 15.540 0.26%
2025-11-28 0 15.42 14.88 15.72 15.39 15.42 6,000 92,370 15.395 15.42 14.88 15.72 15.39 15.42 6,000 15.395 -0.26%
2025-11-27 0 15.46 - 15.59 15.39 15.54 23,000 354,570 15.416 15.46 - 15.59 15.39 15.54 23,000 15.416 1.05%
2025-11-26 0 15.30 15.00 15.57 15.30 15.32 12,000 183,740 15.312 15.30 15.00 15.57 15.30 15.32 12,000 15.312 0.13%
2025-11-25 0 15.28 15.00 15.67 15.28 15.51 46,000 704,590 15.317 15.28 15.00 15.67 15.28 15.51 46,000 15.317 0.13%
2025-11-24 0 15.26 15.00 16.55 15.10 15.26 19,000 288,540 15.186 15.26 15.00 16.55 15.10 15.26 19,000 15.186 0.20%
2025-11-21 0 15.23 15.15 15.47 15.12 15.38 6,000 91,510 15.252 15.23 15.15 15.47 15.12 15.38 6,000 15.252 -1.87%
2025-11-20 0 15.52 15.28 15.60 15.46 15.61 56,000 872,710 15.584 15.52 15.28 15.60 15.46 15.61 56,000 15.584 -0.26%
2025-11-19 0 15.56 15.28 15.91 15.56 15.84 14,000 220,600 15.757 15.56 15.28 15.91 15.56 15.84 14,000 15.757 0.39%
2025-11-18 0 15.50 15.28 15.53 15.43 15.70 74,000 1,149,430 15.533 15.50 15.28 15.53 15.43 15.70 74,000 15.533 -1.52%
2025-11-17 0 15.74 15.74 16.50 15.73 15.96 75,000 1,190,350 15.871 15.74 15.74 16.50 15.73 15.96 75,000 15.871 -1.81%
2025-11-14 0 16.03 16.03 16.60 16.01 16.19 20,000 321,880 16.094 16.03 16.03 16.60 16.01 16.19 20,000 16.094 -0.99%
2025-11-13 0 16.19 16.00 16.27 15.90 16.24 42,000 677,060 16.121 16.19 16.00 16.27 15.90 16.24 42,000 16.120 0.00%
2025-11-12 0 16.19 16.18 16.90 16.21 16.50 17,000 278,240 16.367 16.19 16.18 16.90 16.21 16.50 17,000 16.367 -1.88%
2025-11-11 0 16.50 16.38 16.83 16.44 16.83 19,000 317,680 16.720 16.50 16.38 16.83 16.44 16.83 19,000 16.720 0.79%
2025-11-10 0 16.37 15.90 16.48 15.86 16.37 49,000 790,060 16.124 16.37 15.90 16.48 15.86 16.37 49,000 16.124 0.74%
2025-11-07 0 16.25 16.16 18.60 16.38 16.38 2,000 32,760 16.380 16.25 16.16 18.60 16.38 16.38 2,000 16.380 -0.79%
2025-11-06 0 16.38 16.10 16.68 16.31 16.48 13,000 212,510 16.347 16.38 16.10 16.68 16.31 16.48 13,000 16.347 2.25%
2025-11-05 0 16.02 16.00 18.60 15.80 15.98 35,000 555,300 15.866 16.02 16.00 18.60 15.80 15.98 35,000 15.866 -0.99%
2025-11-04 0 16.18 16.00 18.60 15.93 16.18 94,000 1,512,460 16.090 16.18 16.00 18.60 15.93 16.18 94,000 16.090 -0.61%
2025-11-03 0 16.28 16.17 16.28 16.17 16.50 102,000 1,667,560 16.349 16.28 16.17 16.28 16.17 16.50 102,000 16.349 -3.55%
2025-10-31 0 16.88 16.86 18.60 16.88 17.05 18,000 305,040 16.947 16.88 16.86 18.60 16.88 17.05 18,000 16.947 -1.63%
2025-10-30 0 17.16 17.00 17.30 17.13 17.56 18,000 312,430 17.357 17.16 17.00 17.30 17.13 17.56 18,000 17.357 -0.52%
2025-10-28 0 17.25 17.23 18.60 17.25 17.47 96,000 1,658,070 17.272 17.25 17.23 18.60 17.25 17.47 96,000 17.272 -1.71%
2025-10-27 0 17.55 17.53 18.10 17.55 18.05 80,000 1,423,130 17.789 17.55 17.53 18.10 17.55 18.05 80,000 17.789 -1.74%
2025-10-24 0 17.86 17.84 18.07 17.84 18.09 37,000 662,210 17.898 17.86 17.84 18.07 17.84 18.09 37,000 17.898 0.39%
2025-10-23 0 17.79 - 17.90 17.40 17.83 55,000 969,960 17.636 17.79 - 17.90 17.40 17.83 55,000 17.636 -0.78%
2025-10-22 0 17.93 17.74 18.13 17.82 18.07 182,000 3,285,180 18.050 17.93 17.74 18.13 17.82 18.07 182,000 18.050 -1.27%
2025-10-21 0 18.16 17.95 18.18 17.96 18.32 102,000 1,855,750 18.194 18.16 17.95 18.18 17.96 18.32 102,000 18.194 3.36%
2025-10-20 0 17.57 - 17.96 17.28 17.54 84,000 1,458,410 17.362 17.57 - 17.96 17.28 17.54 84,000 17.362 4.21%
2025-10-17 0 16.86 16.86 17.35 16.83 17.40 231,000 3,974,190 17.204 16.86 16.86 17.35 16.83 17.40 231,000 17.204 -4.75%
2025-10-16 0 17.70 15.80 17.96 17.78 17.78 3,000 53,340 17.780 17.70 15.80 17.96 17.78 17.78 3,000 17.780 0.80%
2025-10-15 0 17.56 15.80 17.60 17.13 17.64 123,000 2,138,480 17.386 17.56 15.80 17.60 17.13 17.64 123,000 17.386 3.78%
2025-10-14 0 16.92 15.80 17.43 16.86 17.75 136,000 2,357,680 17.336 16.92 15.80 17.43 16.86 17.75 136,000 17.336 -2.48%
2025-10-13 0 17.35 16.58 17.38 16.54 17.35 174,000 2,979,190 17.122 17.35 16.58 17.38 16.54 17.35 174,000 17.122 -0.63%
2025-10-10 0 17.46 17.46 17.54 17.41 17.77 107,000 1,876,660 17.539 17.46 17.46 17.54 17.41 17.77 107,000 17.539 -3.48%
2025-10-09 0 18.09 18.05 18.23 17.66 18.24 228,000 4,073,040 17.864 18.09 18.05 18.23 17.66 18.24 228,000 17.864 0.61%
2025-10-08 0 17.98 17.86 18.00 17.67 18.09 134,000 2,402,880 17.932 17.98 17.86 18.00 17.67 18.09 134,000 17.932 3.04%
2025-10-06 0 17.45 17.38 18.13 17.35 17.45 6,000 104,330 17.388 17.45 17.38 18.13 17.35 17.45 6,000 17.388 -1.58%
2025-10-03 0 17.73 17.18 17.77 17.50 18.06 131,000 2,302,690 17.578 17.73 17.18 17.77 17.50 18.06 131,000 17.578 -1.94%
2025-10-02 0 18.08 17.90 18.08 17.95 18.15 133,000 2,404,440 18.079 18.08 17.90 18.08 17.95 18.15 133,000 18.078 1.29%
2025-09-30 0 17.85 17.85 17.88 17.20 17.88 215,000 3,787,760 17.618 17.85 17.85 17.88 17.20 17.88 215,000 17.617 4.82%
2025-09-29 0 17.03 17.00 17.10 16.76 17.07 52,000 872,100 16.771 17.03 17.00 17.10 16.76 17.07 52,000 16.771 1.92%
2025-09-26 0 16.71 16.60 - 16.70 17.10 15,000 254,080 16.939 16.71 16.60 - 16.70 17.10 15,000 16.939 -1.12%
2025-09-25 0 16.90 16.50 17.10 16.88 17.02 139,000 2,362,520 16.997 16.90 16.50 17.10 16.88 17.02 139,000 16.997 1.50%
2025-09-24 0 16.65 16.62 - 16.60 16.65 46,000 764,900 16.628 16.65 16.62 - 16.60 16.65 46,000 16.628 -0.42%
2025-09-23 0 16.72 16.60 - 16.67 17.06 93,000 1,573,630 16.921 16.72 16.60 - 16.67 17.06 93,000 16.921 -2.22%
2025-09-22 0 17.10 16.90 - 17.08 17.10 15,000 256,340 17.089 17.10 16.90 - 17.08 17.10 15,000 17.089 -1.33%
2025-09-19 0 17.33 17.33 17.37 17.10 17.33 5,000 86,080 17.216 17.33 17.33 17.37 17.10 17.33 5,000 17.216 0.93%
2025-09-18 0 17.17 17.10 18.10 17.01 17.91 236,000 4,109,350 17.413 17.17 17.10 18.10 17.01 17.91 236,000 17.413 -4.51%
2025-09-17 0 17.98 17.85 18.10 17.61 18.09 203,000 3,637,080 17.917 17.98 17.85 18.10 17.61 18.09 203,000 17.917 3.45%
2025-09-16 0 17.38 17.23 17.52 17.10 17.52 171,000 2,966,390 17.347 17.38 17.23 17.52 17.10 17.52 171,000 17.347 2.96%
2025-09-15 0 16.88 16.80 17.31 16.88 16.88 8,000 135,040 16.880 16.88 16.80 17.31 16.88 16.88 8,000 16.880 0.06%
2025-09-12 0 16.87 16.73 - 16.87 17.17 56,000 952,570 17.010 16.87 16.73 - 16.87 17.17 56,000 17.010 -1.40%
2025-09-11 0 17.11 16.25 17.20 16.99 17.16 43,000 733,670 17.062 17.11 16.25 17.20 16.99 17.16 43,000 17.062 -0.81%
2025-09-10 0 17.25 17.24 17.49 17.24 17.50 178,000 3,085,650 17.335 17.25 17.24 17.49 17.24 17.50 178,000 17.335 0.00%
2025-09-09 0 17.25 17.21 17.55 16.94 17.55 140,000 2,422,960 17.307 17.25 17.21 17.55 16.94 17.55 140,000 17.307 3.11%
2025-09-08 0 16.73 16.40 17.07 16.73 16.97 61,000 1,024,680 16.798 16.73 16.40 17.07 16.73 16.97 61,000 16.798 -2.34%
2025-09-05 0 17.13 16.82 17.15 16.94 17.31 88,000 1,509,050 17.148 17.13 16.82 17.15 16.94 17.31 88,000 17.148 2.39%
2025-09-04 0 16.73 16.70 16.90 16.68 17.00 48,000 805,700 16.785 16.73 16.70 16.90 16.68 17.00 48,000 16.785 -2.56%
2025-09-03 0 17.17 17.00 17.67 17.17 17.32 12,000 206,870 17.239 17.17 17.00 17.67 17.17 17.32 12,000 17.239 -0.75%
2025-09-02 0 17.30 17.17 17.59 17.30 17.70 81,000 1,408,510 17.389 17.30 17.17 17.59 17.30 17.70 81,000 17.389 -1.09%
2025-09-01 0 17.49 - 17.99 17.46 18.11 89,000 1,582,800 17.784 17.49 - 17.99 17.46 18.11 89,000 17.784 -2.24%
2025-08-29 0 17.89 17.22 18.20 17.60 18.16 125,000 2,243,070 17.945 17.89 17.22 18.20 17.60 18.16 125,000 17.945 1.65%
2025-08-28 0 17.60 17.22 17.76 17.37 17.60 21,000 366,870 17.470 17.60 17.22 17.76 17.37 17.60 21,000 17.470 -0.23%
2025-08-27 0 17.64 17.32 18.17 17.58 18.06 34,000 604,460 17.778 17.64 17.32 18.17 17.58 18.06 34,000 17.778 -0.73%
2025-08-26 0 17.77 17.76 18.14 17.80 18.01 28,000 500,620 17.879 17.77 17.76 18.14 17.80 18.01 28,000 17.879 -1.44%
2025-08-25 0 18.03 17.95 18.20 18.03 18.64 17,000 308,860 18.168 18.03 17.95 18.20 18.03 18.64 17,000 18.168 -1.64%
2025-08-22 0 18.33 18.00 18.40 18.14 18.35 31,000 565,250 18.234 18.33 18.00 18.40 18.14 18.35 31,000 18.234 0.60%
2025-08-21 0 18.22 18.10 18.34 18.14 18.33 33,000 601,800 18.236 18.22 18.10 18.34 18.14 18.33 33,000 18.236 -1.25%
2025-08-20 0 18.45 18.41 18.70 18.39 18.67 72,000 1,331,790 18.497 18.45 18.41 18.70 18.39 18.67 72,000 18.497 -1.70%
2025-08-19 0 18.77 18.65 18.83 18.30 18.85 90,000 1,673,820 18.598 18.77 18.65 18.83 18.30 18.85 90,000 18.598 3.25%
2025-08-18 0 18.18 18.13 18.40 17.36 18.50 151,000 2,724,260 18.042 18.18 18.13 18.40 17.36 18.50 151,000 18.041 3.06%
2025-08-15 0 17.64 16.80 17.65 16.42 17.65 94,000 1,605,350 17.078 17.64 16.80 17.65 16.42 17.65 94,000 17.078 1.79%
2025-08-14 0 17.33 17.20 17.53 17.07 17.45 93,000 1,609,590 17.307 17.33 17.20 17.53 17.07 17.45 93,000 17.307 -1.70%
2025-08-13 0 17.63 17.63 17.68 17.34 17.65 127,000 2,226,730 17.533 17.63 17.63 17.68 17.34 17.65 127,000 17.533 -0.17%
2025-08-12 0 17.66 17.50 17.69 17.45 17.66 79,000 1,383,130 17.508 17.66 17.50 17.69 17.45 17.66 79,000 17.508 2.32%
2025-08-11 0 17.26 17.14 17.30 17.12 17.35 89,000 1,537,010 17.270 17.26 17.14 17.30 17.12 17.35 89,000 17.270 2.68%
2025-08-08 0 16.81 16.14 - 16.80 16.80 10,000 168,000 16.800 16.81 16.14 - 16.80 16.80 10,000 16.800 0.06%
2025-08-07 0 16.80 16.51 17.00 16.76 16.96 31,000 523,420 16.885 16.80 16.51 17.00 16.76 16.96 31,000 16.885 -0.18%
2025-08-06 0 16.83 16.64 16.96 16.74 16.92 30,000 505,050 16.835 16.83 16.64 16.96 16.74 16.92 30,000 16.835 1.14%
2025-08-05 0 16.64 16.60 16.74 16.53 16.71 55,000 916,750 16.668 16.64 16.60 16.74 16.53 16.71 55,000 16.668 0.67%
2025-08-04 0 16.53 16.28 16.61 16.04 16.50 64,000 1,043,850 16.310 16.53 16.28 16.61 16.04 16.50 64,000 16.310 1.91%
2025-08-01 0 16.22 16.22 16.38 16.16 16.34 26,000 422,900 16.265 16.22 16.22 16.38 16.16 16.34 26,000 16.265 0.12%
2025-07-31 0 16.20 16.16 16.36 16.12 16.54 88,000 1,436,280 16.321 16.20 16.16 16.36 16.12 16.54 88,000 16.321 -3.57%
2025-07-30 0 16.80 16.72 16.80 16.80 17.34 48,000 820,740 17.099 16.80 16.72 16.80 16.80 17.34 48,000 17.099 -3.78%
2025-07-29 0 17.46 16.50 17.56 17.26 17.46 59,000 1,019,340 17.277 17.46 16.50 17.56 17.26 17.46 59,000 17.277 0.23%
2025-07-28 0 17.42 16.50 18.18 17.40 17.68 50,000 877,480 17.550 17.42 16.50 18.18 17.40 17.68 50,000 17.550 -1.80%
2025-07-25 0 17.74 17.66 17.86 17.48 17.94 89,000 1,576,200 17.710 17.74 17.66 17.86 17.48 17.94 89,000 17.710 1.95%
2025-07-24 0 17.40 16.50 17.48 17.20 17.50 100,000 1,740,580 17.406 17.40 16.50 17.48 17.20 17.50 100,000 17.406 1.16%
2025-07-23 0 17.20 17.10 17.20 17.12 17.38 49,000 845,460 17.254 17.20 17.10 17.20 17.12 17.38 49,000 17.254 0.35%
2025-07-22 0 17.14 17.10 17.18 16.82 17.18 50,000 852,140 17.043 17.14 17.10 17.18 16.82 17.18 50,000 17.043 1.90%
2025-07-21 0 16.82 16.30 16.94 16.66 17.16 113,000 1,905,920 16.867 16.82 16.30 16.94 16.66 17.16 113,000 16.867 -2.89%
2025-07-18 0 17.32 17.32 17.42 17.12 17.46 131,000 2,267,840 17.312 17.32 17.32 17.42 17.12 17.46 131,000 17.312 -0.46%
2025-07-17 0 17.40 17.24 17.46 16.98 17.52 137,000 2,372,880 17.320 17.40 17.24 17.46 16.98 17.52 137,000 17.320 3.94%
2025-07-16 0 16.74 16.68 17.04 16.74 17.06 135,000 2,286,280 16.935 16.74 16.68 17.04 16.74 17.06 135,000 16.935 0.48%
2025-07-15 0 16.66 15.60 16.70 16.46 16.84 98,000 1,635,120 16.685 16.66 15.60 16.70 16.46 16.84 98,000 16.685 1.34%
2025-07-14 0 16.44 16.04 16.48 16.06 16.50 143,000 2,322,060 16.238 16.44 16.04 16.48 16.06 16.50 143,000 16.238 2.24%
2025-07-11 0 16.08 15.80 16.26 15.96 16.30 209,000 3,366,660 16.108 16.08 15.80 16.26 15.96 16.30 209,000 16.108 -0.12%
2025-07-10 0 16.10 15.90 16.16 15.46 16.12 98,000 1,555,540 15.873 16.10 15.90 16.16 15.46 16.12 98,000 15.873 3.34%
2025-07-09 0 15.58 15.44 15.60 15.20 15.60 128,000 1,970,140 15.392 15.58 15.44 15.60 15.20 15.60 128,000 15.392 3.32%
2025-07-08 0 15.08 15.06 15.16 15.00 15.16 147,000 2,215,880 15.074 15.08 15.06 15.16 15.00 15.16 147,000 15.074 1.34%
2025-07-07 0 14.88 - 15.06 14.80 15.04 35,000 521,640 14.904 14.88 - 15.06 14.80 15.04 35,000 14.904 0.54%
2025-07-04 0 14.80 14.80 15.02 14.80 14.86 12,000 177,800 14.817 14.80 14.80 15.02 14.80 14.86 12,000 14.817 -1.20%
2025-07-03 0 14.98 - 15.00 14.90 15.00 34,000 508,800 14.965 14.98 - 15.00 14.90 15.00 34,000 14.965 0.40%
2025-07-02 0 14.92 14.68 14.92 14.70 14.96 424,000 6,312,100 14.887 14.92 14.68 14.92 14.70 14.96 424,000 14.887 2.33%
2025-06-30 0 14.58 14.56 14.76 14.50 14.80 42,000 614,420 14.629 14.58 14.56 14.76 14.50 14.80 42,000 14.629 -0.27%
2025-06-27 0 14.62 14.56 14.70 14.28 14.62 47,000 675,140 14.365 14.62 14.56 14.70 14.28 14.62 47,000 14.365 0.41%
2025-06-26 0 14.56 14.50 16.08 14.54 15.30 128,000 1,899,840 14.843 14.56 14.50 16.08 14.54 15.30 128,000 14.843 -5.21%
2025-06-25 0 15.36 15.30 15.66 15.40 15.60 4,000 62,160 15.540 15.36 15.30 15.66 15.40 15.60 4,000 15.540 -0.90%
2025-06-24 0 15.50 14.90 15.56 15.36 15.56 53,000 820,360 15.479 15.50 14.90 15.56 15.36 15.56 53,000 15.478 2.92%
2025-06-23 0 15.06 14.94 15.30 14.48 15.06 97,000 1,444,640 14.893 15.06 14.94 15.30 14.48 15.06 97,000 14.893 1.89%
2025-06-20 0 14.78 14.48 14.82 14.60 14.78 31,000 454,780 14.670 14.78 14.48 14.82 14.60 14.78 31,000 14.670 1.93%
2025-06-19 0 14.50 14.48 16.20 14.50 14.60 17,000 247,000 14.529 14.50 14.48 16.20 14.50 14.60 17,000 14.529 -2.03%
2025-06-18 0 14.80 14.50 15.02 14.72 14.90 24,000 356,820 14.868 14.80 14.50 15.02 14.72 14.90 24,000 14.868 -0.80%
2025-06-17 0 14.92 14.80 15.20 14.88 14.98 33,000 492,680 14.930 14.92 14.80 15.20 14.88 14.98 33,000 14.930 -0.93%
2025-06-16 0 15.06 15.00 15.10 14.80 15.08 59,000 882,840 14.963 15.06 15.00 15.10 14.80 15.08 59,000 14.963 0.80%
2025-06-13 0 14.94 14.94 15.04 14.84 15.22 83,000 1,240,160 14.942 14.94 14.94 15.04 14.84 15.22 83,000 14.942 -2.61%
2025-06-12 0 15.34 15.30 15.96 15.36 15.94 79,000 1,233,540 15.614 15.34 15.30 15.96 15.36 15.94 79,000 15.614 -2.91%
2025-06-11 0 15.80 15.50 16.02 15.80 16.16 130,000 2,078,040 15.985 15.80 15.50 16.02 15.80 16.16 130,000 15.985 -1.37%
2025-06-10 0 16.02 15.98 16.08 15.88 16.14 82,000 1,310,400 15.981 16.02 15.98 16.08 15.88 16.14 82,000 15.980 -0.25%
2025-06-09 0 16.06 16.06 16.32 15.92 16.20 74,000 1,190,920 16.094 16.06 16.06 16.32 15.92 16.20 74,000 16.094 -2.19%
2025-06-06 0 16.42 16.40 16.62 16.32 16.62 92,000 1,513,380 16.450 16.42 16.40 16.62 16.32 16.62 92,000 16.450 -0.73%
2025-06-05 0 16.54 16.20 16.62 16.38 16.76 83,000 1,370,460 16.512 16.54 16.20 16.62 16.38 16.76 83,000 16.512 -0.72%
2025-06-04 0 16.66 16.58 16.96 16.54 16.84 212,000 3,537,960 16.689 16.66 16.58 16.96 16.54 16.84 212,000 16.688 2.33%
2025-06-03 0 16.28 16.18 16.40 16.10 16.46 102,000 1,658,780 16.263 16.28 16.18 16.40 16.10 16.46 102,000 16.263 1.50%
2025-06-02 0 16.04 15.96 16.16 15.90 16.08 37,000 592,220 16.006 16.04 15.96 16.16 15.90 16.08 37,000 16.006 -0.74%
2025-05-30 0 16.16 15.80 16.50 15.80 16.16 101,000 1,604,280 15.884 16.16 15.80 16.50 15.80 16.16 101,000 15.884 -0.74%
2025-05-29 0 16.28 16.28 16.58 16.22 16.58 38,000 622,660 16.386 16.28 16.28 16.58 16.22 16.58 38,000 16.386 0.62%
2025-05-28 0 16.18 16.14 16.26 16.18 16.80 145,000 2,378,840 16.406 16.18 16.14 16.26 16.18 16.80 145,000 16.406 -2.53%
2025-05-27 0 16.60 16.54 16.66 16.30 16.82 132,000 2,179,000 16.508 16.60 16.54 16.66 16.30 16.82 132,000 16.508 -1.54%
2025-05-26 0 16.86 16.86 17.02 16.82 18.02 233,000 4,052,600 17.393 16.86 16.86 17.02 16.82 18.02 233,000 17.393 -9.45%
2025-05-23 0 18.62 18.48 19.06 18.36 19.10 65,000 1,216,880 18.721 18.62 18.48 19.06 18.36 19.10 65,000 18.721 0.11%
2025-05-22 0 18.60 18.00 19.30 18.40 18.84 85,000 1,585,040 18.648 18.60 18.00 19.30 18.40 18.84 85,000 18.648 -0.11%
2025-05-21 0 18.62 18.30 18.76 18.30 19.10 109,000 2,037,220 18.690 18.62 18.30 18.76 18.30 19.10 109,000 18.690 2.42%
2025-05-20 0 18.18 18.08 18.30 17.56 18.22 92,000 1,651,760 17.954 18.18 18.08 18.30 17.56 18.22 92,000 17.954 2.25%
2025-05-19 0 17.78 17.64 17.80 17.50 17.86 55,000 971,460 17.663 17.78 17.64 17.80 17.50 17.86 55,000 17.663 -2.09%
2025-05-16 0 18.16 18.00 18.28 17.96 18.46 109,000 1,967,380 18.049 18.16 18.00 18.28 17.96 18.46 109,000 18.049 0.89%
2025-05-15 0 18.00 18.00 18.18 17.44 18.12 208,000 3,718,580 17.878 18.00 18.00 18.18 17.44 18.12 208,000 17.878 1.93%
2025-05-14 0 17.66 17.46 17.66 17.48 17.70 84,000 1,477,380 17.588 17.66 17.46 17.66 17.48 17.70 84,000 17.588 2.67%
2025-05-13 0 17.20 17.20 17.48 17.06 17.30 38,000 653,560 17.199 17.20 17.20 17.48 17.06 17.30 38,000 17.199 -1.83%
2025-05-12 0 17.52 17.16 17.70 17.20 17.70 112,000 1,959,700 17.497 17.52 17.16 17.70 17.20 17.70 112,000 17.497 2.94%
2025-05-09 0 17.02 16.90 17.14 16.52 17.12 73,000 1,230,240 16.853 17.02 16.90 17.14 16.52 17.12 73,000 16.853 4.67%
2025-05-08 0 16.26 16.14 16.46 15.58 16.62 88,000 1,439,240 16.355 16.26 16.14 16.46 15.58 16.62 88,000 16.355 3.70%
2025-05-07 0 15.68 15.20 15.88 15.70 16.02 28,000 444,620 15.879 15.68 15.20 15.88 15.70 16.02 28,000 15.879 0.77%
2025-05-06 0 15.56 15.40 15.70 15.44 15.56 5,000 77,540 15.508 15.56 15.40 15.70 15.44 15.56 5,000 15.508 0.00%
2025-05-02 0 15.56 15.56 15.58 15.50 15.76 64,000 1,002,380 15.662 15.56 15.56 15.58 15.50 15.76 64,000 15.662 1.83%
2025-04-30 0 15.28 15.28 15.60 15.22 15.38 30,000 459,560 15.319 15.28 15.28 15.60 15.22 15.38 30,000 15.319 -0.65%
2025-04-29 0 15.38 15.00 15.54 15.16 15.42 21,000 321,640 15.316 15.38 15.00 15.54 15.16 15.42 21,000 15.316 3.22%
2025-04-28 0 14.90 14.78 14.96 14.72 14.92 28,000 415,000 14.821 14.90 14.78 14.96 14.72 14.92 28,000 14.821 -0.67%
2025-04-25 0 15.00 14.90 15.24 14.92 15.20 140,000 2,117,220 15.123 15.00 14.90 15.24 14.92 15.20 140,000 15.123 1.63%
2025-04-24 0 14.76 14.58 14.82 14.60 15.32 75,000 1,111,260 14.817 14.76 14.58 14.82 14.60 15.32 75,000 14.817 -2.77%
2025-04-23 0 15.18 15.04 15.26 14.90 15.20 51,000 770,000 15.098 15.18 15.04 15.26 14.90 15.20 51,000 15.098 2.43%
2025-04-22 0 14.82 14.62 14.82 14.54 15.00 24,000 354,900 14.788 14.82 14.62 14.82 14.54 15.00 24,000 14.788 1.51%
2025-04-17 0 14.60 14.50 14.78 14.44 14.64 22,000 319,400 14.518 14.60 14.50 14.78 14.44 14.64 22,000 14.518 0.00%
2025-04-16 0 14.60 - 16.38 14.58 15.00 108,000 1,595,760 14.776 14.60 - 16.38 14.58 15.00 108,000 14.776 -5.32%
2025-04-15 0 15.42 15.32 15.90 15.40 15.50 28,000 432,860 15.459 15.42 15.32 15.90 15.40 15.50 28,000 15.459 -0.90%
2025-04-14 0 15.56 15.50 15.86 15.44 15.70 32,000 497,140 15.536 15.56 15.50 15.86 15.44 15.70 32,000 15.536 3.73%
2025-04-11 0 15.00 15.00 15.18 14.40 15.10 146,000 2,122,980 14.541 15.00 15.00 15.18 14.40 15.10 146,000 14.541 6.08%
2025-04-10 0 14.14 14.10 14.40 14.02 14.64 569,000 8,238,760 14.479 14.14 14.10 14.40 14.02 14.64 569,000 14.479 3.97%
2025-04-09 0 13.60 12.80 14.96 12.32 13.52 75,000 949,320 12.658 13.60 12.80 14.96 12.32 13.52 75,000 12.658 3.19%
2025-04-08 0 13.18 12.32 13.42 13.00 13.30 136,000 1,787,860 13.146 13.18 12.32 13.42 13.00 13.30 136,000 13.146 4.77%
2025-04-07 0 12.58 12.32 13.12 12.66 15.00 270,000 3,631,380 13.450 12.58 12.32 13.12 12.66 15.00 270,000 13.450 -21.18%
2025-04-03 0 15.96 - - 15.80 16.02 22,000 350,220 15.919 15.96 - - 15.80 16.02 22,000 15.919 -1.48%
2025-04-02 0 16.20 15.50 16.36 15.80 16.40 123,000 1,970,440 16.020 16.20 15.50 16.36 15.80 16.40 123,000 16.020 4.11%
2025-04-01 0 15.56 15.30 15.64 15.26 15.74 64,000 994,480 15.539 15.56 15.30 15.64 15.26 15.74 64,000 15.539 0.39%
2025-03-31 0 15.50 15.42 15.64 15.26 15.58 24,000 367,880 15.328 15.50 15.42 15.64 15.26 15.58 24,000 15.328 -0.77%
2025-03-28 0 15.62 15.60 15.84 15.50 15.90 72,000 1,127,060 15.654 15.62 15.60 15.84 15.50 15.90 72,000 15.654 -1.76%
2025-03-27 0 15.90 15.88 16.10 15.68 16.20 71,000 1,130,400 15.921 15.90 15.88 16.10 15.68 16.20 71,000 15.921 -1.00%
2025-03-26 0 16.06 15.88 16.16 15.90 16.38 112,000 1,800,140 16.073 16.06 15.88 16.16 15.90 16.38 112,000 16.073 2.82%
2025-03-25 0 15.62 15.64 15.72 15.54 16.08 140,000 2,217,260 15.838 15.62 15.64 15.72 15.54 16.08 140,000 15.838 -5.10%
2025-03-24 0 16.46 16.36 16.52 16.14 16.52 54,000 882,460 16.342 16.46 16.36 16.52 16.14 16.52 54,000 16.342 2.36%
2025-03-21 0 16.08 16.04 16.46 16.00 16.92 170,000 2,774,980 16.323 16.08 16.04 16.46 16.00 16.92 170,000 16.323 -4.85%
2025-03-20 0 16.90 16.86 17.10 16.44 17.44 133,000 2,242,260 16.859 16.90 16.86 17.10 16.44 17.44 133,000 16.859 1.08%
2025-03-19 0 16.72 16.68 16.74 16.40 17.02 96,000 1,598,600 16.652 16.72 16.68 16.74 16.40 17.02 96,000 16.652 0.12%
2025-03-18 0 16.70 16.48 16.70 16.52 16.80 71,000 1,181,520 16.641 16.70 16.48 16.70 16.52 16.80 71,000 16.641 3.47%
2025-03-17 0 16.14 16.12 16.76 16.10 16.40 88,000 1,431,020 16.262 16.14 16.12 16.76 16.10 16.40 88,000 16.262 -1.94%
2025-03-14 0 16.46 15.90 16.46 15.88 16.54 81,000 1,322,940 16.333 16.46 15.90 16.46 15.88 16.54 81,000 16.333 3.13%
2025-03-13 0 15.96 - 16.12 15.76 16.18 50,000 798,900 15.978 15.96 - 16.12 15.76 16.18 50,000 15.978 -1.97%
2025-03-12 0 16.28 16.24 16.44 16.12 16.52 59,000 962,280 16.310 16.28 16.24 16.44 16.12 16.52 59,000 16.310 1.50%
2025-03-11 0 16.04 15.98 - 15.50 15.98 21,000 326,660 15.555 16.04 15.98 - 15.50 15.98 21,000 15.555 0.12%
2025-03-10 0 16.02 15.96 16.20 15.88 16.50 69,000 1,108,240 16.061 16.02 15.96 16.20 15.88 16.50 69,000 16.061 -3.38%
2025-03-07 0 16.58 16.46 16.80 16.26 16.96 54,000 897,000 16.611 16.58 16.46 16.80 16.26 16.96 54,000 16.611 -0.48%
2025-03-06 0 16.66 16.20 16.78 16.50 16.80 15,000 250,000 16.667 16.66 16.20 16.78 16.50 16.80 15,000 16.667 2.84%
2025-03-05 0 16.20 15.82 16.30 15.68 16.20 51,000 816,540 16.011 16.20 15.82 16.30 15.68 16.20 51,000 16.011 2.66%
2025-03-04 0 15.78 15.78 15.86 15.20 15.90 112,000 1,746,220 15.591 15.78 15.78 15.86 15.20 15.90 112,000 15.591 -5.96%
2025-03-03 0 16.78 16.50 17.02 16.70 17.30 57,000 964,220 16.916 16.78 16.50 17.02 16.70 17.30 57,000 16.916 2.19%
2025-02-28 0 16.42 16.40 16.80 16.32 17.40 141,000 2,355,620 16.707 16.42 16.40 16.80 16.32 17.40 141,000 16.707 -7.34%
2025-02-27 0 17.72 17.70 - 17.10 18.10 147,000 2,576,060 17.524 17.72 17.70 - 17.10 18.10 147,000 17.524 5.85%
2025-02-26 0 16.74 16.50 16.96 16.32 17.06 193,000 3,210,620 16.635 16.74 16.50 16.96 16.32 17.06 193,000 16.635 -0.12%
2025-02-25 0 16.76 16.60 17.10 15.88 17.10 127,000 2,101,900 16.550 16.76 16.60 17.10 15.88 17.10 127,000 16.550 2.82%
2025-02-24 0 16.30 15.60 16.36 16.08 16.66 65,000 1,066,320 16.405 16.30 15.60 16.36 16.08 16.66 65,000 16.405 0.49%
2025-02-21 0 16.22 15.92 16.50 15.66 16.42 57,000 916,580 16.080 16.22 15.92 16.50 15.66 16.42 57,000 16.080 -0.12%
2025-02-20 0 16.24 16.20 16.48 16.20 16.72 74,000 1,211,240 16.368 16.24 16.20 16.48 16.20 16.72 74,000 16.368 -3.22%
2025-02-19 0 16.78 16.72 17.00 16.52 16.84 141,000 2,355,540 16.706 16.78 16.72 17.00 16.52 16.84 141,000 16.706 1.21%
2025-02-18 0 16.58 - 16.82 15.92 16.86 94,000 1,536,320 16.344 16.58 - 16.82 15.92 16.86 94,000 16.344 5.61%
2025-02-17 0 15.70 15.66 16.00 15.50 16.36 103,000 1,631,420 15.839 15.70 15.66 16.00 15.50 16.36 103,000 15.839 -1.63%
2025-02-14 0 15.96 15.46 16.04 15.50 16.10 92,000 1,466,580 15.941 15.96 15.46 16.04 15.50 16.10 92,000 15.941 3.23%
2025-02-13 0 15.46 15.18 15.42 15.50 16.06 124,000 1,961,660 15.820 15.46 15.18 15.42 15.50 16.06 124,000 15.820 -2.77%
2025-02-12 0 15.90 15.10 16.86 14.88 16.08 131,000 2,029,240 15.490 15.90 15.10 16.86 14.88 16.08 131,000 15.490 6.57%
2025-02-11 0 14.92 14.80 15.12 14.78 15.88 192,000 2,924,560 15.232 14.92 14.80 15.12 14.78 15.88 192,000 15.232 -10.44%
2025-02-10 0 16.66 16.58 16.72 16.36 16.70 77,000 1,270,740 16.503 16.66 16.58 16.72 16.36 16.70 77,000 16.503 0.97%
2025-02-07 0 16.50 16.12 - 15.46 16.88 154,000 2,517,880 16.350 16.50 16.12 - 15.46 16.88 154,000 16.350 8.13%
2025-02-06 0 15.26 15.22 15.36 14.56 15.28 92,000 1,376,720 14.964 15.26 15.22 15.36 14.56 15.28 92,000 14.964 6.12%
2025-02-05 0 14.38 14.38 14.64 14.22 14.64 117,000 1,691,580 14.458 14.38 14.38 14.64 14.22 14.64 117,000 14.458 -3.75%
2025-02-04 0 14.94 14.50 14.98 14.16 14.94 111,000 1,639,240 14.768 14.94 14.50 14.98 14.16 14.94 111,000 14.768 7.64%
2025-02-03 0 13.88 13.76 13.90 13.20 13.88 100,000 1,361,380 13.614 13.88 13.76 13.90 13.20 13.88 100,000 13.614 3.43%
2025-01-28 0 13.42 13.30 13.48 13.36 13.46 37,000 495,880 13.402 13.42 13.30 13.48 13.36 13.46 37,000 13.402 -0.30%
2025-01-27 0 13.46 13.20 13.90 - - 0 0 - 13.46 13.20 13.90 - - 0 - 0.45%
2025-01-24 0 13.40 13.38 13.52 - - 0 0 - 13.40 13.38 13.52 - - 0 - 1.06%
2025-01-23 0 13.26 13.20 13.56 13.26 13.48 10,000 133,900 13.390 13.26 13.20 13.56 13.26 13.48 10,000 13.390 -0.30%
2025-01-22 0 13.30 13.30 13.90 13.20 13.40 60,000 798,840 13.314 13.30 13.30 13.90 13.20 13.40 60,000 13.314 -3.34%
2025-01-21 0 13.76 13.26 13.84 13.60 13.60 2,000 27,200 13.600 13.76 13.26 13.84 13.60 13.60 2,000 13.600 2.08%
2025-01-20 0 13.48 13.36 13.54 13.48 13.64 24,000 325,120 13.547 13.48 13.36 13.54 13.48 13.64 24,000 13.547 0.00%
2025-01-17 0 13.48 13.34 13.50 13.48 13.48 3,000 40,440 13.480 13.48 13.34 13.50 13.48 13.48 3,000 13.480 1.66%
2025-01-16 0 13.26 13.28 13.46 13.16 13.30 13,000 172,120 13.240 13.26 13.28 13.46 13.16 13.30 13,000 13.240 3.59%
2025-01-15 0 12.80 12.60 13.10 12.66 12.80 16,000 204,660 12.791 12.80 12.60 13.10 12.66 12.80 16,000 12.791 -3.03%
2025-01-14 0 13.20 13.02 - 13.20 13.32 3,000 39,840 13.280 13.20 13.02 - 13.20 13.32 3,000 13.280 3.45%
2025-01-13 0 12.76 12.60 - 12.60 12.66 6,000 75,660 12.610 12.76 12.60 - 12.60 12.66 6,000 12.610 -1.85%
2025-01-10 0 13.00 - 13.54 13.00 13.00 5,000 65,000 13.000 13.00 - 13.54 13.00 13.00 5,000 13.000 -1.66%
2025-01-09 0 13.22 - 13.54 13.26 13.38 101,000 1,342,080 13.288 13.22 - 13.54 13.26 13.38 101,000 13.288 0.30%
2025-01-08 0 13.18 - 13.54 13.18 13.18 5,000 65,900 13.180 13.18 - 13.54 13.18 13.18 5,000 13.180 0.30%
2025-01-07 0 13.14 - 13.76 12.90 13.50 65,000 854,680 13.149 13.14 - 13.76 12.90 13.50 65,000 13.149 -1.94%
2025-01-06 0 13.40 13.40 14.10 13.22 13.22 5,000 66,100 13.220 13.40 13.40 14.10 13.22 13.22 5,000 13.220 0.75%
2025-01-03 0 13.30 13.26 - 13.28 13.52 5,000 67,200 13.440 13.30 13.26 - 13.28 13.52 5,000 13.440 0.61%
2025-01-02 0 13.22 13.22 14.10 13.22 13.56 25,000 334,060 13.362 13.22 13.22 14.10 13.22 13.56 25,000 13.362 -5.57%
2024-12-31 0 14.00 13.88 14.08 13.84 14.00 4,000 55,680 13.920 14.00 13.88 14.08 13.84 14.00 4,000 13.920 1.74%
2024-12-30 0 13.76 13.50 13.84 13.58 13.76 117,000 1,606,420 13.730 13.76 13.50 13.84 13.58 13.76 117,000 13.730 -1.85%
2024-12-27 0 14.02 14.00 - 14.00 14.36 15,000 213,480 14.232 14.02 14.00 - 14.00 14.36 15,000 14.232 -2.37%
2024-12-24 0 14.36 14.36 14.48 14.26 14.26 2,000 28,520 14.260 14.36 14.36 14.48 14.26 14.26 2,000 14.260 1.27%
2024-12-23 0 14.18 13.80 - 14.20 14.20 1,000 14,200 14.200 14.18 13.80 - 14.20 14.20 1,000 14.200 -1.80%
2024-12-20 0 14.44 - 14.86 14.62 14.62 3,000 43,860 14.620 14.44 - 14.86 14.62 14.62 3,000 14.620 -0.69%
2024-12-19 0 14.54 13.80 - 14.34 14.40 6,000 86,020 14.337 14.54 13.80 - 14.34 14.40 6,000 14.337 -1.09%
2024-12-18 0 14.70 14.60 - 14.50 14.72 6,000 87,500 14.583 14.70 14.60 - 14.50 14.72 6,000 14.583 3.96%
2024-12-17 0 14.14 13.50 14.62 14.00 14.32 71,000 1,012,780 14.265 14.14 13.50 14.62 14.00 14.32 71,000 14.265 -0.14%
2024-12-16 0 14.16 14.10 14.62 14.10 14.26 26,000 369,400 14.208 14.16 14.10 14.62 14.10 14.26 26,000 14.208 -0.98%
2024-12-13 0 14.30 13.50 14.94 14.32 14.98 39,000 566,400 14.523 14.30 13.50 14.94 14.32 14.98 39,000 14.523 -4.92%
2024-12-12 0 15.04 14.98 15.52 14.84 15.12 62,000 932,160 15.035 15.04 14.98 15.52 14.84 15.12 62,000 15.035 1.76%
2024-12-11 0 14.78 13.50 - 14.76 14.78 29,000 428,120 14.763 14.78 13.50 - 14.76 14.78 29,000 14.763 0.68%
2024-12-10 0 14.68 14.38 14.90 14.68 15.28 38,000 569,000 14.974 14.68 14.38 14.90 14.68 15.28 38,000 14.974 1.66%
2024-12-09 0 14.44 14.38 14.46 13.90 14.44 61,000 861,520 14.123 14.44 14.38 14.46 13.90 14.44 61,000 14.123 5.09%
2024-12-06 0 13.74 13.34 13.80 13.74 13.74 26,000 357,240 13.740 13.74 13.34 13.80 13.74 13.74 26,000 13.740 1.48%
2024-12-05 0 13.54 12.00 14.02 13.30 13.38 21,000 279,380 13.304 13.54 12.00 14.02 13.30 13.38 21,000 13.304 0.00%
2024-12-04 0 13.54 12.00 13.90 13.60 13.80 2,000 27,400 13.700 13.54 12.00 13.90 13.60 13.80 2,000 13.700 0.15%
2024-12-03 0 13.52 12.00 13.80 13.48 13.52 9,000 121,620 13.513 13.52 12.00 13.80 13.48 13.52 9,000 13.513 0.30%
2024-12-02 0 13.48 13.40 13.80 13.22 13.58 12,000 162,000 13.500 13.48 13.40 13.80 13.22 13.58 12,000 13.500 4.98%
2024-11-29 0 12.84 12.38 12.92 12.74 13.02 40,000 515,940 12.899 12.84 12.38 12.92 12.74 13.02 40,000 12.899 0.00%
2024-11-28 0 12.84 12.82 12.96 12.70 13.32 67,000 856,400 12.782 12.84 12.82 12.96 12.70 13.32 67,000 12.782 5.25%
2024-11-27 0 12.20 12.24 12.30 11.64 12.24 59,000 716,800 12.149 12.20 12.24 12.30 11.64 12.24 59,000 12.149 0.49%
2024-11-26 0 12.14 11.64 - 12.00 12.14 56,000 679,700 12.138 12.14 11.64 - 12.00 12.14 56,000 12.138 -0.16%
2024-11-25 0 12.16 12.00 12.60 12.16 12.32 53,000 646,980 12.207 12.16 12.00 12.60 12.16 12.32 53,000 12.207 1.84%
2024-11-22 0 11.94 11.92 12.86 11.90 11.94 15,000 178,640 11.909 11.94 11.92 12.86 11.90 11.94 15,000 11.909 -4.33%
2024-11-21 0 12.48 - 12.66 12.48 12.74 27,000 340,440 12.609 12.48 - 12.66 12.48 12.74 27,000 12.609 1.30%
2024-11-20 0 12.32 12.34 12.60 12.20 12.20 1,000 12,200 12.200 12.32 12.34 12.60 12.20 12.20 1,000 12.200 -2.22%
2024-11-19 0 12.60 12.50 - 12.46 12.60 41,000 516,460 12.597 12.60 12.50 - 12.46 12.60 41,000 12.597 -1.41%
2024-11-18 0 12.78 12.60 - 12.58 12.96 66,000 843,940 12.787 12.78 12.60 - 12.58 12.96 66,000 12.787 4.58%
2024-11-15 0 12.22 12.02 - 11.92 12.80 137,000 1,663,840 12.145 12.22 12.02 - 11.92 12.80 137,000 12.145 -5.71%
2024-11-14 0 12.96 12.90 - 12.90 13.58 75,000 986,480 13.153 12.96 12.90 - 12.90 13.58 75,000 13.153 -0.31%
2024-11-13 0 13.00 13.00 - 12.66 13.00 25,000 319,040 12.762 13.00 13.00 - 12.66 13.00 25,000 12.762 -2.40%
2024-11-12 0 13.32 13.30 14.20 13.32 14.22 46,000 632,080 13.741 13.32 13.30 14.20 13.32 14.22 46,000 13.741 -1.19%
2024-11-11 0 13.48 - - 13.24 13.48 19,000 255,400 13.442 13.48 - - 13.24 13.48 19,000 13.442 -1.17%
2024-11-08 0 13.64 13.50 13.94 13.52 14.14 159,000 2,233,580 14.048 13.64 13.50 13.94 13.52 14.14 159,000 14.048 2.87%
2024-11-07 0 13.26 12.78 - 12.80 13.52 236,000 3,131,060 13.267 13.26 12.78 - 12.80 13.52 236,000 13.267 -1.19%
2024-11-06 0 13.42 13.34 13.50 13.20 13.46 91,000 1,208,060 13.275 13.42 13.34 13.50 13.20 13.46 91,000 13.275 -1.90%
2024-11-05 0 13.68 12.90 13.86 13.08 13.78 102,000 1,381,940 13.548 13.68 12.90 13.86 13.08 13.78 102,000 13.548 3.79%
2024-11-04 0 13.18 13.20 - 13.10 13.50 62,000 833,520 13.444 13.18 13.20 - 13.10 13.50 62,000 13.444 4.11%
2024-11-01 0 12.66 12.60 - 12.34 12.92 409,000 5,161,500 12.620 12.66 12.60 - 12.34 12.92 409,000 12.620 1.28%
2024-10-31 0 12.50 - - 12.50 12.86 25,000 316,780 12.671 12.50 - - 12.50 12.86 25,000 12.671 -5.45%
2024-10-30 0 13.22 - 14.02 13.02 13.38 18,000 238,960 13.276 13.22 - 14.02 13.02 13.38 18,000 13.276 -3.50%
2024-10-29 0 13.70 - 13.98 13.70 13.84 33,000 454,240 13.765 13.70 - 13.98 13.70 13.84 33,000 13.765 -0.29%
2024-10-28 0 13.74 - - 13.50 14.18 99,000 1,365,020 13.788 13.74 - - 13.50 14.18 99,000 13.788 -0.58%
2024-10-25 0 13.82 13.00 13.96 13.08 13.86 60,000 823,280 13.721 13.82 13.00 13.96 13.08 13.86 60,000 13.721 8.31%
2024-10-24 0 12.76 - 12.76 12.76 13.16 88,000 1,132,300 12.867 12.76 - 12.76 12.76 13.16 88,000 12.867 -4.49%
2024-10-23 0 13.36 13.20 13.54 12.72 13.60 130,000 1,694,480 13.035 13.36 13.20 13.54 12.72 13.60 130,000 13.034 6.88%
2024-10-22 0 12.50 12.48 12.52 12.50 12.64 69,000 864,980 12.536 12.50 12.48 12.52 12.50 12.64 69,000 12.536 6.84%
2024-10-21 0 11.70 - - 11.54 11.80 63,000 741,660 11.772 11.70 - - 11.54 11.80 63,000 11.772 1.04%
2024-10-18 0 11.58 10.98 11.64 10.98 11.58 247,000 2,815,600 11.399 11.58 10.98 11.64 10.98 11.58 247,000 11.399 5.46%
2024-10-17 0 10.98 10.96 11.06 10.96 11.36 391,000 4,378,160 11.197 10.98 10.96 11.06 10.96 11.36 391,000 11.197 -1.44%
2024-10-16 0 11.14 10.90 11.18 10.84 11.32 108,000 1,183,660 10.960 11.14 10.90 11.18 10.84 11.32 108,000 10.960 1.46%
2024-10-15 0 10.98 10.98 - 10.90 11.40 133,000 1,484,900 11.165 10.98 10.98 - 10.90 11.40 133,000 11.165 -5.83%
2024-10-14 0 11.66 11.64 11.70 11.18 11.66 31,000 352,080 11.357 11.66 11.64 11.70 11.18 11.66 31,000 11.357 -0.51%
2024-10-10 0 11.72 11.68 11.80 11.28 11.90 299,000 3,448,300 11.533 11.72 11.68 11.80 11.28 11.90 299,000 11.533 10.15%
2024-10-09 0 10.64 10.18 - 10.16 11.10 356,000 3,841,420 10.791 10.64 10.18 - 10.16 11.10 356,000 10.791 -3.45%
2024-10-08 0 11.02 - - 11.02 13.10 236,000 2,792,560 11.833 11.02 - - 11.02 13.10 236,000 11.833 -12.54%
2024-10-07 0 12.60 12.54 12.72 12.20 12.62 568,000 7,073,500 12.453 12.60 12.54 12.72 12.20 12.62 568,000 12.453 6.96%
2024-10-04 0 11.78 - 11.90 11.48 11.72 37,000 428,940 11.593 11.78 - 11.90 11.48 11.72 37,000 11.593 3.70%
2024-10-03 0 11.36 11.10 12.20 11.06 11.42 79,000 886,740 11.225 11.36 11.10 12.20 11.06 11.42 79,000 11.225 -4.22%
2024-10-02 0 11.86 - 12.20 11.00 11.86 142,000 1,625,560 11.448 11.86 - 12.20 11.00 11.86 142,000 11.448 8.01%
2024-09-30 0 10.98 10.94 10.98 10.92 11.30 164,000 1,817,380 11.082 10.98 10.94 10.98 10.92 11.30 164,000 11.082 3.00%
2024-09-27 0 10.66 - 10.70 10.12 10.70 145,000 1,519,280 10.478 10.66 - 10.70 10.12 10.70 145,000 10.478 6.60%
2024-09-26 0 10.00 9.600 10.00 9.700 10.00 134,000 1,325,880 9.8946 10.00 9.600 10.00 9.700 10.00 134,000 9.8946 5.71%
2024-09-25 0 9.460 - 9.980 9.440 9.700 88,000 840,790 9.5544 9.460 - 9.980 9.440 9.700 88,000 9.5544 -0.84%
2024-09-24 0 9.540 - 9.680 9.310 9.480 52,000 489,610 9.4156 9.540 - 9.680 9.310 9.480 52,000 9.4156 3.36%
2024-09-23 0 9.230 - 9.400 9.010 9.400 147,000 1,358,480 9.2414 9.230 - 9.400 9.010 9.400 147,000 9.2414 2.56%
2024-09-20 0 9.000 8.700 9.030 8.710 9.070 117,000 1,044,150 8.9244 9.000 8.700 9.030 8.710 9.070 117,000 8.9244 6.26%
2024-09-19 0 8.470 - 8.470 8.320 8.470 64,000 537,550 8.3992 8.470 - 8.470 8.320 8.470 64,000 8.3992 2.67%
2024-09-17 0 8.250 - 8.320 8.250 8.250 1,000 8,250 8.2500 8.250 - 8.320 8.250 8.250 1,000 8.2500 0.61%
2024-09-16 0 8.200 8.120 8.250 8.170 8.170 2,000 16,340 8.1700 8.200 8.120 8.250 8.170 8.170 2,000 8.1700 -0.97%
2024-09-13 0 8.280 - 8.320 8.250 8.280 22,000 181,900 8.2682 8.280 - 8.320 8.250 8.280 22,000 8.2682 0.12%
2024-09-12 0 8.270 8.000 8.280 8.120 8.300 205,000 1,695,140 8.2690 8.270 8.000 8.280 8.120 8.300 205,000 8.2690 1.47%
2024-09-11 0 8.150 - 8.210 8.000 8.150 17,000 137,200 8.0706 8.150 - 8.210 8.000 8.150 17,000 8.0706 1.24%
2024-09-10 0 8.050 7.990 8.100 8.020 8.030 16,100 129,278 8.0297 8.050 7.990 8.100 8.020 8.030 16,100 8.0297 -0.37%
2024-09-09 0 8.080 8.050 8.150 8.000 8.170 20,000 162,590 8.1295 8.080 8.050 8.150 8.000 8.170 20,000 8.1295 -0.62%
2024-09-05 0 8.130 8.000 8.210 8.270 8.270 15,000 124,050 8.2700 8.130 8.000 8.210 8.270 8.270 15,000 8.2700 -0.49%
2024-09-04 0 8.170 8.000 8.350 8.140 8.160 13,000 106,020 8.1554 8.170 8.000 8.350 8.140 8.160 13,000 8.1554 0.12%
2024-09-03 0 8.160 7.950 8.210 8.180 8.280 35,000 287,900 8.2257 8.160 7.950 8.210 8.180 8.280 35,000 8.2257 1.62%
2024-09-02 0 8.030 - 8.100 7.950 8.010 21,000 167,980 7.9990 8.030 - 8.100 7.950 8.010 21,000 7.9990 -0.12%
2024-08-30 0 8.040 8.010 8.110 8.000 8.150 44,000 354,360 8.0536 8.040 8.010 8.110 8.000 8.150 44,000 8.0536 2.29%
2024-08-29 0 7.860 7.820 7.930 7.720 7.880 23,000 180,460 7.8461 7.860 7.820 7.930 7.720 7.880 23,000 7.8461 0.38%
2024-08-28 0 7.830 - 7.850 7.800 7.880 38,000 296,560 7.8042 7.830 - 7.850 7.800 7.880 38,000 7.8042 -0.25%
2024-08-27 0 7.850 - - 7.500 7.960 76,000 592,930 7.8017 7.850 - - 7.500 7.960 76,000 7.8017 4.95%
2024-08-26 0 7.480 7.340 7.500 7.420 7.480 30,000 223,200 7.4400 7.480 7.340 7.500 7.420 7.480 30,000 7.4400 1.91%
2024-08-23 0 7.340 7.250 7.400 7.220 7.340 54,000 395,120 7.3170 7.340 7.250 7.400 7.220 7.340 54,000 7.3170 0.55%
2024-08-22 0 7.300 7.250 7.340 7.220 7.340 43,000 313,720 7.2958 7.300 7.250 7.340 7.220 7.340 43,000 7.2958 1.53%
2024-08-21 0 7.190 7.110 - 7.040 7.320 147,000 1,053,040 7.1635 7.190 7.110 - 7.040 7.320 147,000 7.1635 0.14%
2024-08-20 0 7.180 - 7.320 7.150 7.170 20,000 143,180 7.1590 7.180 - 7.320 7.150 7.170 20,000 7.1590 -0.55%
2024-08-19 0 7.220 7.150 7.320 7.200 7.240 64,000 461,020 7.2034 7.220 7.150 7.320 7.200 7.240 64,000 7.2034 1.26%
2024-08-16 0 7.130 7.040 7.200 7.130 7.130 6,000 42,780 7.1300 7.130 7.040 7.200 7.130 7.130 6,000 7.1300 0.85%
2024-08-15 0 7.070 7.030 - 7.140 7.140 2,000 14,280 7.1400 7.070 7.030 - 7.140 7.140 2,000 7.1400 0.71%
2024-08-14 0 7.020 6.960 7.140 7.020 7.020 2,000 14,040 7.0200 7.020 6.960 7.140 7.020 7.020 2,000 7.0200 0.00%
2024-08-13 0 7.020 6.960 7.100 6.960 7.010 16,000 111,910 6.9944 7.020 6.960 7.100 6.960 7.010 16,000 6.9944 0.00%
2024-08-12 0 7.020 6.900 7.100 7.020 7.020 10,000 70,200 7.0200 7.020 6.900 7.100 7.020 7.020 10,000 7.0200 0.00%
2024-08-09 0 7.020 - 7.100 7.000 7.040 17,000 119,210 7.0124 7.020 - 7.100 7.000 7.040 17,000 7.0124 1.74%
2024-08-08 0 6.900 6.700 7.000 6.740 6.900 4,000 27,280 6.8200 6.900 6.700 7.000 6.740 6.900 4,000 6.8200 0.29%
2024-08-07 0 6.880 6.800 - 6.880 6.950 36,000 249,090 6.9192 6.880 6.800 - 6.880 6.950 36,000 6.9192 0.15%
2024-08-06 0 6.870 6.800 6.900 6.870 7.020 6,000 41,620 6.9367 6.870 6.800 6.900 6.870 7.020 6,000 6.9367 -0.43%
2024-08-05 0 6.900 6.890 7.020 6.870 7.040 112,000 774,930 6.9190 6.900 6.890 7.020 6.870 7.040 112,000 6.9190 -3.09%
2024-08-02 0 7.120 7.060 7.220 7.090 7.220 41,000 294,070 7.1724 7.120 7.060 7.220 7.090 7.220 41,000 7.1724 -3.91%
2024-08-01 0 7.410 7.320 7.430 7.320 7.420 6,000 44,320 7.3867 7.410 7.320 7.430 7.320 7.420 6,000 7.3867 0.82%
2024-07-31 0 7.350 7.280 7.420 - - 0 0 - 7.350 7.280 7.420 - - 0 - 1.10%
2024-07-30 0 7.270 7.230 7.420 - - 0 0 - 7.270 7.230 7.420 - - 0 - -0.68%
2024-07-29 0 7.320 7.320 7.420 - - 10,000 73,900 7.3900 7.320 7.320 7.420 - - 10,000 7.3900 0.14%
2024-07-26 0 7.310 - 7.520 7.300 7.410 24,000 176,750 7.3646 7.310 - 7.520 7.300 7.410 24,000 7.3646 1.11%
2024-07-25 0 7.230 - 7.560 7.230 7.250 26,000 188,230 7.2396 7.230 - 7.560 7.230 7.250 26,000 7.2396 -1.77%
2024-07-24 0 7.360 - 7.520 7.360 7.420 67,000 494,330 7.3781 7.360 - 7.520 7.360 7.420 67,000 7.3781 -1.21%
2024-07-23 0 7.450 - 7.620 7.420 7.520 970,000 7,221,120 7.4445 7.450 - 7.620 7.420 7.520 970,000 7.4445 -0.40%
2024-07-22 0 7.480 7.420 7.520 7.420 7.490 33,000 245,870 7.4506 7.480 7.420 7.520 7.420 7.490 33,000 7.4506 -0.40%
2024-07-19 0 7.510 7.480 7.600 7.500 7.550 105,000 787,950 7.5043 7.510 7.480 7.600 7.500 7.550 105,000 7.5043 -1.05%
2024-07-18 0 7.590 7.550 7.720 7.540 7.540 2,000 15,080 7.5400 7.590 7.550 7.720 7.540 7.540 2,000 7.5400 -1.17%
2024-07-17 0 7.680 7.670 7.840 7.670 7.680 7,000 53,700 7.6714 7.680 7.670 7.840 7.670 7.680 7,000 7.6714 0.26%
2024-07-16 0 7.660 7.620 7.820 7.650 7.660 15,000 114,890 7.6593 7.660 7.620 7.820 7.650 7.660 15,000 7.6593 0.13%
2024-07-15 0 7.650 7.450 - 7.640 7.720 19,000 146,360 7.7032 7.650 7.450 - 7.640 7.720 19,000 7.7032 -2.30%
2024-07-12 0 7.830 7.700 7.890 7.720 7.830 21,000 163,270 7.7748 7.830 7.700 7.890 7.720 7.830 21,000 7.7748 0.90%
2024-07-11 0 7.760 7.700 - 7.760 7.760 2,000 15,520 7.7600 7.760 7.700 - 7.760 7.760 2,000 7.7600 1.97%
2024-07-10 0 7.610 7.450 7.800 7.680 7.810 50,000 387,040 7.7408 7.610 7.450 7.800 7.680 7.810 50,000 7.7408 0.40%
2024-07-09 0 7.580 7.560 - 7.580 7.600 26,000 197,350 7.5904 7.580 7.560 - 7.580 7.600 26,000 7.5904 -1.30%
2024-07-08 0 7.680 7.630 7.700 7.630 7.800 78,000 599,240 7.6826 7.680 7.630 7.700 7.630 7.800 78,000 7.6826 -2.29%
2024-07-05 0 7.860 7.820 - 7.820 7.890 110,000 863,760 7.8524 7.860 7.820 - 7.820 7.890 110,000 7.8524 -3.08%
2024-07-04 0 8.110 7.540 8.220 - - 0 0 - 8.110 7.540 8.220 - - 0 - 0.75%
2024-07-03 0 8.050 7.800 - 7.980 8.100 96,000 771,790 8.0395 8.050 7.800 - 7.980 8.100 96,000 8.0395 1.64%
2024-07-02 0 7.920 7.920 8.020 7.810 8.570 365,000 2,971,620 8.1414 7.920 7.920 8.020 7.810 8.570 365,000 8.1414 -3.77%
2024-06-28 0 8.230 8.140 8.330 8.250 8.290 34,000 281,100 8.2676 8.230 8.140 8.330 8.250 8.290 34,000 8.2676 -1.08%
2024-06-27 0 8.320 8.140 - 8.330 8.480 49,000 412,850 8.4255 8.320 8.140 - 8.330 8.480 49,000 8.4255 -2.46%
2024-06-26 0 8.530 8.500 - 8.420 8.560 77,000 656,210 8.5222 8.530 8.500 - 8.420 8.560 77,000 8.5222 2.40%
2024-06-25 0 8.330 7.970 8.540 8.310 8.310 12,000 99,720 8.3100 8.330 7.970 8.540 8.310 8.310 12,000 8.3100 1.46%
2024-06-24 0 8.210 8.080 8.540 8.100 8.140 39,000 316,640 8.1190 8.210 8.080 8.540 8.100 8.140 39,000 8.1190 -1.32%
2024-06-21 0 8.320 8.180 - 8.320 8.320 4,000 33,280 8.3200 8.320 8.180 - 8.320 8.320 4,000 8.3200 -2.50%
2024-06-20 0 8.540 - - - - 0 0 - 8.533 - - - - 0 - -0.70%
2024-06-19 0 8.600 8.200 - 8.570 8.600 18,000 154,630 8.5906 8.593 8.193 - 8.563 8.593 18,015 8.5836 3.99%
2024-06-18 0 8.270 7.800 - 8.270 8.270 10,000 82,700 8.2700 8.263 7.794 - 8.263 8.263 10,008 8.2633 0.12%
2024-06-17 0 8.260 - - 8.200 8.300 9,000 74,360 8.2622 8.253 - - 8.193 8.293 9,007 8.2555 -0.24%
2024-06-14 0 8.280 8.200 - 8.280 8.310 2,000 16,590 8.2950 8.273 8.193 - 8.273 8.303 2,002 8.2883 -2.01%
2024-06-13 0 8.450 8.200 - 8.470 8.500 23,000 194,930 8.4752 8.443 8.193 - 8.463 8.493 23,019 8.4684 1.93%
2024-06-12 0 8.290 8.260 - 8.260 8.500 92,000 770,960 8.3800 8.283 8.253 - 8.253 8.493 92,074 8.3732 -4.71%
2024-06-11 0 8.700 8.530 - 8.510 8.700 17,000 145,910 8.5829 8.693 8.523 - 8.503 8.693 17,014 8.5760 -1.69%
2024-06-07 0 9.050 9.030 - 9.040 9.050 6,000 54,210 9.0350 8.843 8.823 - 8.833 8.843 6,141 8.8280 -0.77%
2024-06-06 0 9.120 - 9.400 9.120 9.120 10,000 91,200 9.1200 8.911 - 9.185 8.911 8.911 10,234 8.9110 -0.22%
2024-06-05 0 9.140 - 9.140 9.140 9.260 7,000 64,460 9.2086 8.931 - 8.931 8.931 9.048 7,164 8.9976 1.33%
2024-06-04 0 9.020 9.020 9.400 9.020 9.110 23,000 208,450 9.0630 8.813 8.813 9.185 8.813 8.901 23,539 8.8554 -1.10%
2024-06-03 0 9.120 - 9.300 9.000 9.200 24,000 218,110 9.0879 8.911 - 9.087 8.794 8.989 24,563 8.8797 3.52%
2024-05-31 0 8.810 - - 8.970 8.970 2,000 17,940 8.9700 8.608 - - 8.764 8.764 2,047 8.7645 -1.78%
2024-05-30 0 8.970 8.970 - 8.960 9.150 32,000 289,910 9.0597 8.764 8.764 - 8.755 8.940 32,750 8.8521 -2.61%
2024-05-29 0 9.210 9.150 - 9.190 9.190 22,000 202,180 9.1900 8.999 8.940 - 8.979 8.979 22,516 8.9794 -1.18%
2024-05-28 0 9.320 - 9.320 9.330 9.330 2,000 18,660 9.3300 9.106 - 9.106 9.116 9.116 2,047 9.1162 0.54%
2024-05-27 0 9.270 - 9.300 9.150 9.150 4,000 36,600 9.1500 9.058 - 9.087 8.940 8.940 4,094 8.9404 0.98%
2024-05-24 0 9.180 - 9.180 9.150 9.250 52,000 477,080 9.1746 8.970 - 8.970 8.940 9.038 53,219 8.9644 -1.61%
2024-05-23 0 9.330 9.300 9.560 9.310 9.440 11,000 103,090 9.3718 9.116 9.087 9.341 9.097 9.224 11,258 9.1571 -3.01%
2024-05-22 0 9.620 9.540 9.950 9.600 9.600 2,000 19,200 9.6000 9.400 9.321 9.722 9.380 9.380 2,047 9.3800 0.94%
2024-05-21 0 9.530 9.480 - 9.480 9.710 71,000 678,580 9.5575 9.312 9.263 - 9.263 9.488 72,665 9.3385 -3.15%
2024-05-20 0 9.840 - 10.00 9.750 9.990 71,000 697,980 9.8307 9.615 - 9.771 9.527 9.761 72,665 9.6055 4.35%
2024-05-17 0 9.430 - 9.600 9.380 9.420 18,000 169,380 9.4100 9.214 - 9.380 9.165 9.204 18,422 9.1944 0.11%
2024-05-16 0 9.420 9.000 9.500 9.300 9.400 14,000 130,580 9.3271 9.204 8.794 9.282 9.087 9.185 14,328 9.1134 -0.53%
2024-05-14 0 9.470 9.440 9.600 9.300 9.480 44,000 415,330 9.4393 9.253 9.224 9.380 9.087 9.263 45,032 9.2230 2.93%
2024-05-13 0 9.200 - 9.300 9.030 9.200 42,000 383,250 9.1250 8.989 - 9.087 8.823 8.989 42,985 8.9159 0.88%
2024-05-10 0 9.120 9.020 9.300 9.100 9.110 3,000 27,320 9.1067 8.911 8.813 9.087 8.892 8.901 3,070 8.8980 0.22%
2024-05-09 0 9.100 9.080 9.150 - - 0 0 - 8.892 8.872 8.940 - - 0 - 1.11%
2024-05-08 0 9.000 - - 9.000 9.060 5,000 45,180 9.0360 8.794 - - 8.794 8.852 5,117 8.8290 -1.32%
2024-05-07 0 9.120 8.900 9.300 9.040 9.140 23,000 208,480 9.0643 8.911 8.696 9.087 8.833 8.931 23,539 8.8567 0.22%
2024-05-06 0 9.100 9.020 9.500 9.040 9.140 10,000 90,940 9.0940 8.892 8.813 9.282 8.833 8.931 10,234 8.8856 -0.98%
2024-05-03 0 9.190 9.140 9.400 9.120 9.370 36,000 330,630 9.1842 8.979 8.931 9.185 8.911 9.155 36,844 8.9737 0.99%
2024-05-02 0 9.100 9.020 9.120 8.850 9.180 132,000 1,201,270 9.1005 8.892 8.813 8.911 8.647 8.970 135,095 8.8920 2.59%
2024-04-30 0 8.870 - 9.000 8.870 8.970 11,000 98,230 8.9300 8.667 - 8.794 8.667 8.764 11,258 8.7254 0.11%
2024-04-29 0 8.860 - 8.970 8.860 9.100 47,000 423,410 9.0087 8.657 - 8.764 8.657 8.892 48,102 8.8023 1.72%
2024-04-26 0 8.710 - 8.900 8.700 8.770 20,000 174,600 8.7300 8.510 - 8.696 8.501 8.569 20,469 8.5300 1.99%
2024-04-25 0 8.540 - 8.680 8.580 8.660 39,000 336,920 8.6390 8.344 - 8.481 8.383 8.462 39,915 8.4410 1.43%
2024-04-24 0 8.420 - - 8.390 8.440 8,000 67,200 8.4000 8.227 - - 8.198 8.247 8,188 8.2075 2.31%
2024-04-23 0 8.230 8.190 8.350 8.190 8.190 15,000 122,850 8.1900 8.041 8.002 8.159 8.002 8.002 15,352 8.0024 0.49%
2024-04-22 0 8.190 - 8.350 8.190 8.200 23,000 188,590 8.1996 8.002 - 8.159 8.002 8.012 23,539 8.0117 0.74%
2024-04-19 0 8.130 8.080 - 8.080 8.220 9,000 73,080 8.1200 7.944 7.895 - 7.895 8.032 9,211 7.9340 -2.98%
2024-04-18 0 8.380 8.330 - 8.380 8.380 3,000 25,140 8.3800 8.188 8.139 - 8.188 8.188 3,070 8.1880 1.45%
2024-04-17 0 8.260 - - 8.260 8.260 4,000 33,040 8.2600 8.071 - - 8.071 8.071 4,094 8.0707 -0.12%
2024-04-16 0 8.270 - - 8.230 8.420 26,000 217,200 8.3538 8.081 - - 8.041 8.227 26,610 8.1624 -3.27%
2024-04-15 0 8.550 8.460 - 8.480 8.560 15,000 127,590 8.5060 8.354 8.266 - 8.286 8.364 15,352 8.3111 -2.40%
2024-04-12 0 8.760 8.720 9.000 8.760 9.070 16,000 141,220 8.8263 8.559 8.520 8.794 8.559 8.862 16,375 8.6240 -3.42%
2024-04-11 0 9.070 9.060 9.140 8.910 9.080 15,812 142,579 9.0171 8.862 8.852 8.931 8.706 8.872 16,183 8.8105 -0.11%
2024-04-10 0 9.080 - 9.120 8.990 9.100 96,000 865,550 9.0161 8.872 - 8.911 8.784 8.892 98,251 8.8096 2.60%
2024-04-09 0 8.850 - 9.020 8.850 9.000 117,000 1,045,020 8.9318 8.647 - 8.813 8.647 8.794 119,744 8.7272 1.72%
2024-04-08 0 8.700 8.700 8.880 8.700 8.850 112,000 988,200 8.8232 8.501 8.501 8.677 8.501 8.647 114,626 8.6211 0.00%
2024-04-05 0 8.700 8.260 8.850 8.710 8.720 34,000 296,340 8.7159 8.501 8.071 8.647 8.510 8.520 34,797 8.5162 1.05%
2024-04-03 0 8.610 - 8.630 8.590 8.590 20,000 171,800 8.5900 8.413 - 8.432 8.393 8.393 20,469 8.3932 -1.26%
2024-04-02 0 8.720 - 8.800 8.680 8.800 13,000 113,270 8.7131 8.520 - 8.598 8.481 8.598 13,305 8.5134 1.75%
2024-03-28 0 8.570 8.380 8.690 8.330 8.570 7,000 58,780 8.3971 8.374 8.188 8.491 8.139 8.374 7,164 8.2048 1.54%
2024-03-27 0 8.440 8.400 8.450 8.500 8.530 15,000 127,890 8.5260 8.247 8.208 8.256 8.305 8.335 15,352 8.3307 -0.47%
2024-03-26 0 8.480 - 8.550 8.500 8.540 23,000 195,620 8.5052 8.286 - 8.354 8.305 8.344 23,539 8.3103 3.54%
2024-03-25 0 8.190 8.000 - 8.150 8.280 30,000 246,350 8.2117 8.002 7.817 - 7.963 8.090 30,703 8.0235 -3.87%
2024-03-22 0 8.520 8.280 8.640 8.340 8.520 45,000 380,800 8.4622 8.325 8.090 8.442 8.149 8.325 46,055 8.2683 -0.12%
2024-03-21 0 8.530 - - 8.280 8.510 81,000 681,280 8.4109 8.335 - - 8.090 8.315 82,899 8.2182 4.41%
2024-03-20 0 8.170 - - - - 0 0 - 7.983 - - - - 0 - -0.12%
2024-03-19 0 8.180 - 8.260 8.070 8.260 28,000 229,520 8.1971 7.993 - 8.071 7.885 8.071 28,657 8.0093 0.25%
2024-03-18 0 8.160 - 8.250 8.130 8.200 34,000 277,030 8.1479 7.973 - 8.061 7.944 8.012 34,797 7.9613 2.38%
2024-03-15 0 7.970 7.840 - 7.850 7.900 15,000 118,250 7.8833 7.787 7.660 - 7.670 7.719 15,352 7.7027 -1.48%
2024-03-14 0 8.090 - - 8.100 8.240 21,000 172,160 8.1981 7.905 - - 7.914 8.051 21,492 8.0103 -0.37%
2024-03-13 0 8.120 8.080 8.170 8.150 8.460 103,000 854,930 8.3003 7.934 7.895 7.983 7.963 8.266 105,415 8.1101 0.37%
2024-03-12 0 8.090 8.000 8.150 8.010 8.120 26,000 209,780 8.0685 7.905 7.817 7.963 7.826 7.934 26,610 7.8836 2.53%
2024-03-11 0 7.890 - 8.100 7.860 7.890 17,000 133,830 7.8724 7.709 - 7.914 7.680 7.709 17,399 7.6920 1.15%
2024-03-08 0 7.800 - 8.100 7.800 7.860 25,000 195,900 7.8360 7.621 - 7.914 7.621 7.680 25,586 7.6565 1.30%
2024-03-07 0 7.700 - 8.100 7.740 7.760 13,000 100,820 7.7554 7.524 - 7.914 7.563 7.582 13,305 7.5777 -1.16%
2024-03-06 0 7.790 - 8.100 7.790 7.790 26,000 202,540 7.7900 7.612 - 7.914 7.612 7.612 26,610 7.6115 1.56%
2024-03-05 0 7.670 - 8.100 7.600 7.820 22,000 167,840 7.6291 7.494 - 7.914 7.426 7.641 22,516 7.4543 -2.79%
2024-03-04 0 7.890 - 8.100 7.960 7.960 1,000 7,960 7.9600 7.709 - 7.914 7.778 7.778 1,023 7.7776 -0.88%
2024-03-01 0 7.960 - - 7.780 7.940 33,000 258,860 7.8442 7.778 - - 7.602 7.758 33,774 7.6645 0.63%
2024-02-29 0 7.910 - - 7.900 7.970 20,000 159,050 7.9525 7.729 - - 7.719 7.787 20,469 7.7703 1.54%
2024-02-28 0 7.790 - - 7.800 7.960 158,000 1,236,960 7.8289 7.612 - - 7.621 7.778 161,705 7.6495 -1.77%
2024-02-27 0 7.930 - - 7.860 7.910 3,000 23,630 7.8767 7.748 - - 7.680 7.729 3,070 7.6962 2.06%
2024-02-26 0 7.770 - 7.920 7.770 8.000 49,000 387,760 7.9135 7.592 - 7.739 7.592 7.817 50,149 7.7322 1.97%
2024-02-23 0 7.620 7.600 - 7.580 7.580 2,000 15,160 7.5800 7.445 7.426 - 7.406 7.406 2,047 7.4063 -0.52%
2024-02-22 0 7.660 - - 7.660 7.660 1,000 7,660 7.6600 7.484 - - 7.484 7.484 1,023 7.4845 1.19%
2024-02-21 0 7.570 - - 7.470 7.650 27,000 203,650 7.5426 7.397 - - 7.299 7.475 27,633 7.3698 2.02%
2024-02-20 0 7.420 7.330 - 7.320 7.420 7,000 51,380 7.3400 7.250 7.162 - 7.152 7.250 7,164 7.1718 0.00%
2024-02-19 0 7.420 7.170 - 7.420 7.450 53,000 394,790 7.4489 7.250 7.006 - 7.250 7.279 54,243 7.2782 -3.26%
2024-02-16 0 7.670 - - 7.580 7.700 101,000 774,010 7.6635 7.494 - - 7.406 7.524 103,368 7.4879 3.09%
2024-02-15 0 7.440 7.370 - 7.370 7.440 21,000 156,100 7.4333 7.270 7.201 - 7.201 7.270 21,492 7.2630 0.95%
2024-02-14 0 7.370 - - 7.020 7.310 7,000 49,480 7.0686 7.201 - - 6.859 7.143 7,164 6.9066 1.94%
2024-02-09 0 7.230 7.230 7.270 7.180 7.180 4,000 28,720 7.1800 7.064 7.064 7.103 7.015 7.015 4,094 7.0155 -2.43%
2024-02-08 0 7.410 - - 7.420 7.480 20,000 148,640 7.4320 7.240 - - 7.250 7.309 20,469 7.2617 0.54%
2024-02-07 0 7.370 - 7.650 7.370 7.500 38,000 282,400 7.4316 7.201 - 7.475 7.201 7.328 38,891 7.2613 -2.77%
2024-02-06 0 7.580 6.920 - 7.230 7.580 113,000 842,310 7.4541 7.406 6.761 - 7.064 7.406 115,650 7.2833 8.60%
2024-02-05 0 6.980 - - 6.960 6.980 19,000 132,280 6.9621 6.820 - - 6.801 6.820 19,446 6.8026 -1.27%
2024-02-02 0 7.070 - - 7.060 7.360 59,000 426,090 7.2219 6.908 - - 6.898 7.191 60,383 7.0564 4.12%
2024-02-01 0 6.790 - - 6.760 6.800 7,000 47,360 6.7657 6.634 - - 6.605 6.644 7,164 6.6107 0.44%
2024-01-31 0 6.760 - 7.050 6.760 6.950 15,000 102,290 6.8193 6.605 - 6.888 6.605 6.791 15,352 6.6631 -1.31%
2024-01-30 0 6.850 6.800 - 6.850 7.100 69,000 474,280 6.8736 6.693 6.644 - 6.693 6.937 70,618 6.7161 -3.52%
2024-01-29 0 7.100 - - 7.100 7.190 41,000 293,100 7.1488 6.937 - - 6.937 7.025 41,961 6.9850 -1.11%
2024-01-26 0 7.180 7.130 - 7.180 7.250 5,000 36,050 7.2100 7.015 6.967 - 7.015 7.084 5,117 7.0448 -1.10%
2024-01-25 0 7.260 7.220 - 7.260 7.270 11,000 79,870 7.2609 7.094 7.055 - 7.094 7.103 11,258 7.0945 0.41%
2024-01-24 0 7.230 - - 7.160 7.160 80,000 572,800 7.1600 7.064 - - 6.996 6.996 81,876 6.9960 0.70%
2024-01-23 0 7.180 - - 7.120 7.180 17,000 121,640 7.1553 7.015 - - 6.957 7.015 17,399 6.9914 4.36%
2024-01-22 0 6.880 6.860 - 6.880 7.000 70,000 487,590 6.9656 6.722 6.703 - 6.722 6.840 71,641 6.8060 -4.97%
2024-01-19 0 7.240 - - 7.240 7.240 42,000 304,080 7.2400 7.074 - - 7.074 7.074 42,985 7.0741 0.98%
2024-01-18 0 7.170 7.100 - - - 0 0 - 7.006 6.937 - - - 0 - 0.28%
2024-01-17 0 7.150 - - 7.070 7.160 247,000 1,758,990 7.1214 6.986 - - 6.908 6.996 252,792 6.9583 -2.85%
2024-01-16 0 7.360 7.080 - 7.380 7.380 8,000 59,040 7.3800 7.191 6.918 - 7.211 7.211 8,188 7.2109 -0.14%
2024-01-15 0 7.370 7.100 - 7.250 7.400 76,000 554,140 7.2913 7.201 6.937 - 7.084 7.230 77,782 7.1243 -0.54%
2024-01-12 0 7.410 7.500 - 7.420 7.480 226,000 1,681,580 7.4406 7.240 7.328 - 7.250 7.309 231,299 7.2701 -1.07%
2024-01-11 0 7.490 - - 7.380 7.570 187,000 1,402,090 7.4978 7.318 - - 7.211 7.397 191,385 7.3260 0.67%
2024-01-10 0 7.440 7.380 - 7.430 7.480 79,000 589,600 7.4633 7.270 7.211 - 7.260 7.309 80,852 7.2923 -0.80%
2024-01-09 0 7.500 6.960 7.700 7.510 7.540 59,000 444,260 7.5298 7.328 6.801 7.524 7.338 7.367 60,383 7.3573 0.54%
2024-01-08 0 7.460 - - 7.400 7.750 512,000 3,860,020 7.5391 7.289 - - 7.230 7.572 524,006 7.3664 -3.49%
2024-01-05 0 7.730 7.500 - 7.720 7.900 246,000 1,920,750 7.8079 7.553 7.328 - 7.543 7.719 251,768 7.6290 1.31%
2024-01-04 0 7.630 7.600 - 7.600 7.620 56,000 426,520 7.6164 7.455 7.426 - 7.426 7.445 57,313 7.4419 0.79%
2024-01-03 0 7.570 7.480 - 7.530 7.570 22,000 166,280 7.5582 7.397 7.309 - 7.357 7.397 22,516 7.3850 -0.26%
2024-01-02 0 7.590 7.580 - 7.580 7.720 327,000 2,501,220 7.6490 7.416 7.406 - 7.406 7.543 334,668 7.4737 -2.82%
2023-12-29 0 7.810 7.810 - 7.770 7.840 152,000 1,185,690 7.8006 7.631 7.631 - 7.592 7.660 155,564 7.6219 1.69%
2023-12-28 0 7.680 7.570 7.790 7.490 7.710 724,000 5,517,760 7.6212 7.504 7.397 7.612 7.318 7.533 740,977 7.4466 5.93%
2023-12-27 0 7.250 7.200 7.330 7.170 7.260 458,000 3,307,960 7.2226 7.084 7.035 7.162 7.006 7.094 468,740 7.0571 1.83%
2023-12-22 0 7.120 7.100 - 7.120 7.250 676,000 4,850,570 7.1754 6.957 6.937 - 6.957 7.084 691,851 7.0110 -1.25%
2023-12-21 0 7.210 - - 7.210 7.220 106,000 764,740 7.2145 7.045 - - 7.045 7.055 108,486 7.0492 -0.69%
2023-12-20 0 7.260 - - 7.330 7.330 48,000 351,840 7.3300 7.094 - - 7.162 7.162 49,126 7.1621 0.28%
2023-12-19 0 7.240 6.900 - 7.170 7.230 118,000 852,760 7.2268 7.074 6.742 - 7.006 7.064 120,767 7.0612 -0.28%
2023-12-18 0 7.260 7.220 - 7.220 7.420 170,000 1,237,020 7.2766 7.094 7.055 - 7.055 7.250 173,986 7.1099 -1.22%
2023-12-15 0 7.350 7.300 - 7.380 7.490 445,000 3,304,210 7.4252 7.182 7.133 - 7.211 7.318 455,435 7.2551 0.82%
2023-12-14 0 7.290 - - 7.280 7.480 498,000 3,675,450 7.3804 7.123 - - 7.113 7.309 509,678 7.2113 0.14%
2023-12-13 0 7.280 7.190 - 7.260 7.280 148,000 1,076,350 7.2726 7.113 7.025 - 7.094 7.113 151,470 7.1060 0.00%
2023-12-12 0 7.280 7.230 - 7.190 7.310 1,095,000 7,949,150 7.2595 7.113 7.064 - 7.025 7.143 1,120,677 7.0932 2.25%
2023-12-11 0 7.120 7.000 - 6.970 7.150 235,000 1,654,600 7.0409 6.957 6.840 - 6.810 6.986 240,510 6.8795 -0.84%
2023-12-08 0 7.180 7.110 - 7.100 7.160 499,000 3,550,100 7.1144 7.015 6.947 - 6.937 6.996 510,701 6.9514 -1.64%
2023-12-07 0 7.300 7.250 - 7.250 7.370 318,000 2,319,720 7.2947 7.133 7.084 - 7.084 7.201 325,457 7.1276 -1.88%
2023-12-06 0 7.440 7.420 - 7.420 7.500 428,000 3,195,970 7.4672 7.270 7.250 - 7.250 7.328 438,036 7.2961 1.09%
2023-12-05 0 7.360 7.210 - 7.290 7.480 716,000 5,279,360 7.3734 7.191 7.045 - 7.123 7.309 732,789 7.2045 -1.34%
2023-12-04 0 7.460 - - 7.430 7.640 471,000 3,550,670 7.5386 7.289 - - 7.260 7.465 482,044 7.3659 -1.06%
2023-12-01 0 7.540 7.520 - 7.490 7.750 1,676,000 12,708,500 7.5826 7.367 7.348 - 7.318 7.572 1,715,300 7.4089 -3.33%
2023-11-30 0 7.800 7.700 - 7.730 7.940 1,783,000 13,912,470 7.8028 7.621 7.524 - 7.553 7.758 1,824,809 7.6241 -2.50%
2023-11-29 0 8.000 7.980 - 7.970 8.290 874,000 7,016,750 8.0283 7.817 7.797 - 7.787 8.100 894,494 7.8444 -3.96%
2023-11-28 0 8.330 8.300 - 8.350 8.350 20,000 167,000 8.3500 8.139 8.110 - 8.159 8.159 20,469 8.1587 -0.48%
2023-11-27 0 8.370 8.280 - 8.260 8.430 320,000 2,667,570 8.3362 8.178 8.090 - 8.071 8.237 327,504 8.1452 -0.71%
2023-11-24 0 8.430 8.420 - 8.430 8.600 348,000 2,965,750 8.5223 8.237 8.227 - 8.237 8.403 356,160 8.3270 -2.99%
2023-11-23 0 8.690 8.500 8.890 8.590 8.700 231,000 1,997,560 8.6474 8.491 8.305 8.686 8.393 8.501 236,417 8.4493 1.28%
2023-11-22 0 8.580 8.000 - 8.530 8.580 38,000 325,540 8.5668 8.383 7.817 - 8.335 8.383 38,891 8.3706 -0.81%
2023-11-21 0 8.650 8.000 8.950 8.680 8.940 138,000 1,223,000 8.8623 8.452 7.817 8.745 8.481 8.735 141,236 8.6593 -1.70%
2023-11-20 0 8.800 8.000 8.980 8.750 8.900 166,000 1,472,200 8.8687 8.598 7.817 8.774 8.550 8.696 169,893 8.6655 -0.90%
2023-11-17 0 8.880 8.500 - 8.830 8.940 173,000 1,538,220 8.8914 8.677 8.305 - 8.628 8.735 177,057 8.6877 0.00%
2023-11-16 0 8.880 8.500 9.000 8.880 9.000 124,000 1,107,520 8.9316 8.677 8.305 8.794 8.677 8.794 126,908 8.7270 -0.78%
2023-11-15 0 8.950 8.500 - - - 0 0 - 8.745 8.305 - - - 0 - 2.76%
2023-11-14 0 8.710 8.500 - 8.730 8.780 9,000 78,920 8.7689 8.510 8.305 - 8.530 8.579 9,211 8.5680 0.23%
2023-11-13 0 8.690 8.500 - 8.600 8.640 90,000 775,800 8.6200 8.491 8.305 - 8.403 8.442 92,110 8.4225 0.12%
2023-11-10 0 8.680 8.660 - 8.700 8.810 21,000 183,570 8.7414 8.481 8.462 - 8.501 8.608 21,492 8.5411 -2.80%
2023-11-09 0 8.930 8.800 - 8.930 8.940 136,000 1,214,900 8.9331 8.725 8.598 - 8.725 8.735 139,189 8.7284 0.22%
2023-11-08 0 8.910 8.800 9.300 8.850 9.000 177,000 1,578,370 8.9173 8.706 8.598 9.087 8.647 8.794 181,150 8.7130 -2.41%
2023-11-07 0 9.130 9.000 9.190 9.130 9.500 60,000 550,950 9.1825 8.921 8.794 8.979 8.921 9.282 61,407 8.9721 0.00%
2023-11-06 0 9.130 9.000 - 9.050 9.130 142,000 1,290,450 9.0877 8.921 8.794 - 8.843 8.921 145,330 8.8795 2.70%
2023-11-03 0 8.890 8.300 - 8.800 8.920 367,000 3,252,890 8.8635 8.686 8.110 - 8.598 8.716 375,606 8.6604 2.66%
2023-11-02 0 8.660 8.300 8.700 8.520 8.740 164,000 1,415,760 8.6327 8.462 8.110 8.501 8.325 8.540 167,846 8.4349 4.09%
2023-11-01 0 8.320 8.260 - 8.330 8.340 36,000 300,230 8.3397 8.129 8.071 - 8.139 8.149 36,844 8.1486 -0.12%
2023-10-31 0 8.330 8.000 8.450 8.250 8.400 1,278,000 10,620,040 8.3099 8.139 7.817 8.256 8.061 8.208 1,307,968 8.1195 -1.30%
2023-10-30 0 8.440 8.300 8.480 8.300 8.350 70,000 582,750 8.3250 8.247 8.110 8.286 8.110 8.159 71,641 8.1343 0.96%
2023-10-27 0 8.360 8.000 - 8.330 8.420 295,000 2,468,690 8.3684 8.168 7.817 - 8.139 8.227 301,917 8.1767 1.33%
2023-10-26 0 8.250 8.000 - 8.220 8.320 86,000 710,800 8.2651 8.061 7.817 - 8.032 8.129 88,017 8.0757 0.61%
2023-10-25 0 8.200 8.180 8.750 8.200 8.430 175,000 1,452,410 8.2995 8.012 7.993 8.550 8.012 8.237 179,104 8.1093 0.49%
2023-10-24 0 8.160 8.000 - 8.020 8.180 230,000 1,858,370 8.0799 7.973 7.817 - 7.836 7.993 235,393 7.8947 -0.61%
2023-10-20 0 8.210 8.210 - 8.210 8.340 58,000 478,570 8.2512 8.022 8.022 - 8.022 8.149 59,360 8.0622 -1.32%
2023-10-19 0 8.320 8.000 8.440 8.310 8.530 389,000 3,258,090 8.3756 8.129 7.817 8.247 8.120 8.335 398,122 8.1837 -4.70%
2023-10-18 0 8.730 8.000 - 8.750 8.890 284,000 2,509,240 8.8354 8.530 7.817 - 8.550 8.686 290,659 8.6329 0.81%
2023-10-17 0 8.660 8.000 - 8.680 8.730 46,000 399,330 8.6811 8.462 7.817 - 8.481 8.530 47,079 8.4822 0.58%
2023-10-16 0 8.610 8.560 - - - 0 0 - 8.413 8.364 - - - 0 - -0.92%
2023-10-13 0 8.690 8.000 - 8.720 8.730 70,000 610,810 8.7259 8.491 7.817 - 8.520 8.530 71,641 8.5259 -1.03%
2023-10-12 0 8.780 8.000 - 8.690 8.880 451,000 3,973,300 8.8100 8.579 7.817 - 8.491 8.677 461,575 8.6081 2.93%
2023-10-11 0 8.530 8.000 8.600 8.560 8.560 15,000 128,400 8.5600 8.335 7.817 8.403 8.364 8.364 15,352 8.3639 0.95%
2023-10-10 0 8.450 8.000 8.620 8.430 8.500 185,000 1,567,240 8.4716 8.256 7.817 8.423 8.237 8.305 189,338 8.2775 0.84%
2023-10-09 0 8.380 8.330 - 8.390 8.390 13,000 109,070 8.3900 8.188 8.139 - 8.198 8.198 13,305 8.1978 0.60%
2023-10-06 0 8.330 8.300 - 8.340 8.420 164,000 1,369,320 8.3495 8.139 8.110 - 8.149 8.227 167,846 8.1582 0.36%
2023-10-05 0 8.300 8.200 - 8.300 8.300 16,000 132,800 8.3000 8.110 8.012 - 8.110 8.110 16,375 8.1098 0.00%
2023-10-04 0 8.300 8.200 - 8.310 8.310 40,000 332,400 8.3100 8.110 8.012 - 8.120 8.120 40,938 8.1196 -1.19%
2023-10-03 0 8.400 8.350 8.600 8.330 8.350 20,000 166,820 8.3410 8.208 8.159 8.403 8.139 8.159 20,469 8.1499 -2.55%
2023-09-29 0 8.620 8.000 - 8.520 8.620 29,000 248,970 8.5852 8.423 7.817 - 8.325 8.423 29,680 8.3885 1.89%
2023-09-28 0 8.460 8.430 - 8.450 8.600 92,000 782,640 8.5070 8.266 8.237 - 8.256 8.403 94,157 8.3120 -0.94%
2023-09-27 0 8.540 8.510 8.730 8.540 8.660 103,000 884,830 8.5906 8.344 8.315 8.530 8.344 8.462 105,415 8.3938 -0.12%
2023-09-26 0 8.550 8.510 - 8.510 8.600 126,000 1,078,230 8.5574 8.354 8.315 - 8.315 8.403 128,955 8.3613 -1.95%
2023-09-25 0 8.720 8.000 - 8.720 8.840 42,000 370,360 8.8181 8.520 7.817 - 8.520 8.637 42,985 8.6161 -1.80%
2023-09-22 0 8.880 8.780 - 8.740 8.880 183,000 1,614,240 8.8210 8.677 8.579 - 8.540 8.677 187,291 8.6189 1.72%
2023-09-21 0 8.730 8.650 - 8.680 8.850 87,000 757,840 8.7108 8.530 8.452 - 8.481 8.647 89,040 8.5112 -1.58%
2023-09-20 0 8.870 8.850 - 8.870 8.950 76,000 676,440 8.9005 8.667 8.647 - 8.667 8.745 77,782 8.6966 -1.44%
2023-09-19 0 9.000 8.980 9.320 8.980 9.000 6,000 53,960 8.9933 8.794 8.774 9.106 8.774 8.794 6,141 8.7873 -0.88%
2023-09-18 0 9.080 8.960 9.250 9.000 9.270 147,000 1,345,660 9.1541 8.872 8.755 9.038 8.794 9.058 150,447 8.9444 1.34%
2023-09-15 0 8.960 8.950 - 8.920 9.000 38,000 340,690 8.9655 8.755 8.745 - 8.716 8.794 38,891 8.7601 -0.11%
2023-09-14 0 8.970 8.950 9.320 8.930 9.010 37,000 331,770 8.9668 8.764 8.745 9.106 8.725 8.804 37,868 8.7613 -0.44%
2023-09-13 0 9.010 - 9.180 9.010 9.110 4,000 36,240 9.0600 8.804 - 8.970 8.804 8.901 4,094 8.8524 -1.96%
2023-09-12 0 9.190 9.000 9.220 9.030 9.280 75,000 680,610 9.0748 8.979 8.794 9.009 8.823 9.067 76,759 8.8669 0.77%
2023-09-11 0 9.120 9.030 9.200 8.880 9.120 65,000 582,490 8.9614 8.911 8.823 8.989 8.677 8.911 66,524 8.7561 1.00%
2023-09-07 0 9.030 8.980 - 9.000 9.070 60,000 540,500 9.0083 8.823 8.774 - 8.794 8.862 61,407 8.8019 -1.20%
2023-09-06 0 9.140 9.130 - 9.130 9.150 3,000 27,430 9.1433 8.931 8.921 - 8.921 8.940 3,070 8.9338 -0.22%
2023-09-05 0 9.160 - 9.370 9.140 9.220 69,000 634,820 9.2003 8.950 - 9.155 8.931 9.009 70,618 8.9895 -1.72%
2023-09-04 0 9.320 9.330 9.590 9.220 9.360 452,000 4,208,290 9.3104 9.106 9.116 9.370 9.009 9.146 462,599 9.0971 2.87%
2023-08-31 0 9.060 9.000 - 9.040 9.150 36,000 326,500 9.0694 8.852 8.794 - 8.833 8.940 36,844 8.8616 -0.98%
2023-08-30 0 9.150 9.130 9.300 9.180 9.290 131,000 1,213,550 9.2637 8.940 8.921 9.087 8.970 9.077 134,072 9.0515 0.33%
2023-08-29 0 9.120 8.000 9.200 8.990 9.200 102,000 934,120 9.1580 8.911 7.817 8.989 8.784 8.989 104,392 8.9482 2.47%
2023-08-28 0 8.900 8.000 9.280 8.900 9.180 185,000 1,677,650 9.0684 8.696 7.817 9.067 8.696 8.970 189,338 8.8606 0.68%
2023-08-25 0 8.840 8.000 9.180 8.840 8.960 109,000 969,880 8.8980 8.637 7.817 8.970 8.637 8.755 111,556 8.6941 0.68%
2023-08-24 0 8.780 8.750 8.980 8.720 8.880 426,000 3,750,670 8.8044 8.579 8.550 8.774 8.520 8.677 435,989 8.6027 2.21%
2023-08-23 0 8.590 8.380 - 8.490 8.660 552,000 4,735,810 8.5794 8.393 8.188 - 8.295 8.462 564,944 8.3828 -0.69%
2023-08-22 0 8.650 8.380 - 8.470 8.750 334,000 2,875,790 8.6101 8.452 8.188 - 8.276 8.550 341,832 8.4129 0.35%
2023-08-21 0 8.620 8.000 - 8.680 8.760 121,000 1,053,670 8.7080 8.423 7.817 - 8.481 8.559 123,837 8.5085 -2.60%
2023-08-18 0 8.850 8.800 - 8.830 8.950 192,000 1,707,350 8.8924 8.647 8.598 - 8.628 8.745 196,502 8.6887 -2.75%
2023-08-17 0 9.100 9.000 - 8.900 9.200 114,000 1,023,010 8.9738 8.892 8.794 - 8.696 8.989 116,673 8.7682 1.68%
2023-08-16 0 8.950 8.800 - 8.950 8.980 91,000 815,650 8.9632 8.745 8.598 - 8.745 8.774 93,134 8.7578 -1.00%
2023-08-15 0 9.040 8.800 - 9.040 9.130 87,000 791,900 9.1023 8.833 8.598 - 8.833 8.921 89,040 8.8938 -0.33%
2023-08-14 0 9.070 9.080 - 8.920 9.000 139,000 1,241,460 8.9314 8.862 8.872 - 8.716 8.794 142,259 8.7267 -1.95%
2023-08-11 0 9.250 9.240 9.380 9.190 9.440 361,000 3,374,310 9.3471 9.038 9.028 9.165 8.979 9.224 369,465 9.1330 -2.63%
2023-08-10 0 9.500 9.430 - 9.350 9.520 826,000 7,802,480 9.4461 9.282 9.214 - 9.136 9.302 845,369 9.2297 -0.21%
2023-08-09 0 9.520 9.470 - 9.390 9.530 747,000 7,075,010 9.4712 9.302 9.253 - 9.175 9.312 764,516 9.2542 -0.63%
2023-08-08 0 9.580 9.560 - 9.550 9.740 950,000 9,165,830 9.6482 9.361 9.341 - 9.331 9.517 972,276 9.4272 -3.04%
2023-08-07 0 9.880 9.750 - 9.720 9.890 943,000 9,232,950 9.7910 9.654 9.527 - 9.497 9.663 965,112 9.5667 -0.80%
2023-08-04 0 9.960 9.800 - 9.930 10.08 329,000 3,286,850 9.9904 9.732 9.575 - 9.702 9.849 336,715 9.7615 0.30%
2023-08-03 0 9.930 9.900 - 9.860 10.02 685,000 6,825,570 9.9643 9.702 9.673 - 9.634 9.790 701,062 9.7360 -0.30%
2023-08-02 0 9.960 - 10.50 9.950 10.34 1,488,000 15,071,110 10.128 9.732 - 10.26 9.722 10.10 1,522,892 9.8964 -1.19%
2023-08-01 0 10.08 10.08 10.70 10.02 10.50 1,301,000 13,251,820 10.186 9.849 9.849 10.45 9.790 10.26 1,331,507 9.9525 -2.14%
2023-07-31 0 10.30 10.18 - 10.30 10.64 2,344,000 24,580,960 10.487 10.06 9.947 - 10.06 10.40 2,398,964 10.246 2.59%
2023-07-28 0 10.04 10.02 10.50 9.790 10.12 2,217,000 22,138,470 9.9858 9.810 9.790 10.26 9.566 9.888 2,268,986 9.7570 0.50%
2023-07-27 0 9.990 9.680 - 9.460 10.00 5,737,000 56,134,310 9.7846 9.761 9.458 - 9.243 9.771 5,871,526 9.5604 8.47%
2023-07-26 0 9.210 8.400 9.420 9.100 9.210 381,000 3,493,970 9.1705 8.999 8.208 9.204 8.892 8.999 389,934 8.9604 -0.22%
2023-07-25 0 9.230 9.200 9.390 8.890 9.250 3,496,000 32,035,610 9.1635 9.019 8.989 9.175 8.686 9.038 3,577,977 8.9536 6.83%
2023-07-24 0 8.640 8.600 - 8.540 8.660 425,000 3,659,720 8.6111 8.442 8.403 - 8.344 8.462 434,966 8.4138 -1.37%
2023-07-21 0 8.760 8.710 8.800 8.660 8.770 279,000 2,425,930 8.6951 8.559 8.510 8.598 8.462 8.569 285,542 8.4959 -1.13%
2023-07-20 0 8.860 8.840 9.130 8.870 9.010 186,000 1,666,430 8.9593 8.657 8.637 8.921 8.667 8.804 190,361 8.7540 -0.78%
2023-07-19 0 8.930 8.870 - 8.760 8.870 208,000 1,837,190 8.8326 8.725 8.667 - 8.559 8.667 212,877 8.6303 -0.11%
2023-07-18 0 8.940 8.780 8.950 8.780 9.030 120,000 1,061,300 8.8442 8.735 8.579 8.745 8.579 8.823 122,814 8.6415 0.56%
2023-07-14 0 8.890 8.860 - 8.750 8.960 725,000 6,419,490 8.8545 8.686 8.657 - 8.550 8.755 742,000 8.6516 -1.55%
2023-07-13 0 9.030 8.430 - 8.990 9.060 548,000 4,950,110 9.0330 8.823 8.237 - 8.784 8.852 560,850 8.8261 0.78%
2023-07-12 0 8.960 8.820 - 8.920 9.000 625,000 5,601,990 8.9632 8.755 8.618 - 8.716 8.794 639,656 8.7578 0.45%
2023-07-11 0 8.920 8.430 - 8.920 9.040 517,000 4,647,020 8.9884 8.716 8.237 - 8.716 8.833 529,123 8.7825 0.56%
2023-07-10 0 8.870 8.800 - 8.870 9.080 312,000 2,782,610 8.9186 8.667 8.598 - 8.667 8.872 319,316 8.7143 -0.78%
2023-07-07 0 8.940 8.920 - 8.940 9.070 585,000 5,265,760 9.0013 8.735 8.716 - 8.735 8.862 598,718 8.7951 -1.54%
2023-07-06 0 9.080 8.000 9.480 9.050 9.280 502,000 4,590,930 9.1453 8.872 7.817 9.263 8.843 9.067 513,771 8.9357 -0.98%
2023-07-05 0 9.170 8.000 - 9.110 9.330 641,000 5,909,450 9.2191 8.960 7.817 - 8.901 9.116 656,031 9.0079 -2.03%
2023-07-04 0 9.360 8.000 - 9.230 9.420 627,000 5,840,280 9.3146 9.146 7.817 - 9.019 9.204 641,702 9.1012 -0.43%
2023-07-03 0 9.400 9.380 9.530 9.100 9.420 635,000 5,907,910 9.3038 9.185 9.165 9.312 8.892 9.204 649,890 9.0906 6.09%
2023-06-30 0 8.860 8.600 9.000 8.850 8.880 7,000 62,100 8.8714 8.657 8.403 8.794 8.647 8.677 7,164 8.6682 3.26%
2023-06-29 0 8.580 8.000 - 8.580 8.610 4,000 34,380 8.5950 8.383 7.817 - 8.383 8.413 4,094 8.3981 -1.04%
2023-06-28 0 8.670 8.670 - 8.560 8.650 369,000 3,177,090 8.6100 8.471 8.471 - 8.364 8.452 377,653 8.4127 0.23%
2023-06-27 0 8.650 8.590 - 8.610 8.670 441,000 3,809,570 8.6385 8.452 8.393 - 8.413 8.471 451,341 8.4406 0.93%
2023-06-26 0 8.570 8.400 - 8.560 8.680 506,000 4,355,410 8.6075 8.374 8.208 - 8.364 8.481 517,865 8.4103 0.59%
2023-06-23 0 8.520 8.380 - 8.540 8.560 35,000 299,500 8.5571 8.325 8.188 - 8.344 8.364 35,821 8.3611 -3.18%
2023-06-21 0 8.800 - - 8.750 8.800 33,000 289,770 8.7809 8.598 - - 8.550 8.598 33,774 8.5797 -1.23%
2023-06-20 0 8.910 8.880 - 8.900 8.910 13,000 115,800 8.9077 8.706 8.677 - 8.696 8.706 13,305 8.7036 -2.09%
2023-06-19 0 9.100 9.100 - 8.980 9.100 718,000 6,485,390 9.0326 8.892 8.892 - 8.774 8.892 734,836 8.8256

Webb-site Database - Powered By Linux Group

Back to top