SL Gemini Energy Co., Ltd: H HKD

Exchange Code Listed Last trade Delisted
HK Main 02481  2023-07-10    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-06-26 0 2.470 2.440 2.630 - - 0 0 - 2.470 2.440 2.630 - - 0 - 0.00%
2026-06-25 0 2.470 2.460 2.470 2.470 2.470 5,000 12,350 2.4700 2.470 2.460 2.470 2.470 2.470 5,000 2.4700 -0.80%
2026-06-24 0 2.490 2.490 2.620 2.490 2.490 1,000 2,490 2.4900 2.490 2.490 2.620 2.490 2.490 1,000 2.4900 0.00%
2026-06-23 0 2.490 2.490 2.580 - - 0 0 - 2.490 2.490 2.580 - - 0 - 0.00%
2026-06-22 0 2.490 2.480 2.640 2.480 2.490 14,000 34,850 2.4893 2.490 2.480 2.640 2.480 2.490 14,000 2.4893 0.00%
2026-06-18 0 2.490 2.480 2.510 2.490 2.490 1,000 2,490 2.4900 2.490 2.480 2.510 2.490 2.490 1,000 2.4900 0.40%
2026-06-17 0 2.480 2.480 2.590 2.480 2.480 2,000 4,960 2.4800 2.480 2.480 2.590 2.480 2.480 2,000 2.4800 0.00%
2026-06-16 0 2.480 2.410 2.480 2.480 2.500 5,000 12,420 2.4840 2.480 2.410 2.480 2.480 2.500 5,000 2.4840 0.00%
2026-06-15 0 2.480 2.410 2.620 - - 0 0 - 2.480 2.410 2.620 - - 0 - 0.00%
2026-06-12 0 2.480 2.480 2.550 2.480 2.480 15,000 37,200 2.4800 2.480 2.480 2.550 2.480 2.480 15,000 2.4800 0.00%
2026-06-11 0 2.480 2.410 2.590 - - 0 0 - 2.480 2.410 2.590 - - 0 - 0.00%
2026-06-10 0 2.480 2.410 2.530 2.480 2.480 1,000 2,480 2.4800 2.480 2.410 2.530 2.480 2.480 1,000 2.4800 2.90%
2026-06-09 0 2.410 2.400 2.470 2.400 2.400 1,000 2,400 2.4000 2.410 2.400 2.470 2.400 2.400 1,000 2.4000 -3.60%
2026-06-08 0 2.500 2.460 2.510 2.460 2.500 18,000 44,700 2.4833 2.500 2.460 2.510 2.460 2.500 18,000 2.4833 0.40%
2026-06-05 0 2.490 2.460 2.550 2.490 2.490 2,000 4,980 2.4900 2.490 2.460 2.550 2.490 2.490 2,000 2.4900 0.00%
2026-06-04 0 2.490 2.490 2.580 2.420 2.420 5,000 12,100 2.4200 2.490 2.490 2.580 2.420 2.420 5,000 2.4200 -0.40%
2026-06-03 0 2.500 2.420 2.500 - - 0 0 - 2.500 2.420 2.500 - - 0 - 0.00%
2026-06-02 0 2.500 2.460 2.620 2.460 2.500 18,000 44,530 2.4739 2.500 2.460 2.620 2.460 2.500 18,000 2.4739 0.00%
2026-06-01 0 2.500 2.420 2.500 - - 0 0 - 2.500 2.420 2.500 - - 0 - -1.19%
2026-05-29 0 2.530 2.530 2.640 2.440 2.440 1,000 2,440 2.4400 2.530 2.530 2.640 2.440 2.440 1,000 2.4400 -1.17%
2026-05-28 0 2.560 2.540 2.620 2.560 2.560 5,000 12,800 2.5600 2.560 2.540 2.620 2.560 2.560 5,000 2.5600 0.00%
2026-05-27 0 2.560 2.560 2.720 2.490 2.490 1,000 2,490 2.4900 2.560 2.560 2.720 2.490 2.490 1,000 2.4900 -1.54%
2026-05-26 0 2.600 2.520 2.600 2.600 2.600 17,000 44,200 2.6000 2.600 2.520 2.600 2.600 2.600 17,000 2.6000 0.78%
2026-05-22 0 2.580 2.480 2.580 2.580 2.580 3,000 7,740 2.5800 2.580 2.480 2.580 2.580 2.580 3,000 2.5800 0.00%
2026-05-21 0 2.580 2.480 2.580 - - 0 0 - 2.580 2.480 2.580 - - 0 - 0.00%
2026-05-20 0 2.580 2.550 2.580 2.580 2.580 2,000 5,160 2.5800 2.580 2.550 2.580 2.580 2.580 2,000 2.5800 3.39%
2026-05-19 0 2.690 2.690 2.800 2.610 2.670 92,000 243,630 2.6482 2.496 2.496 2.598 2.421 2.477 99,171 2.4567 2.28%
2026-05-18 0 2.630 2.600 2.880 2.630 2.630 5,000 13,150 2.6300 2.440 2.412 2.672 2.440 2.440 5,390 2.4398 1.15%
2026-05-15 0 2.600 2.570 2.680 - - 0 0 - 2.412 2.384 2.486 - - 0 - 0.00%
2026-05-14 0 2.600 2.570 2.720 2.600 2.600 5,000 13,000 2.6000 2.412 2.384 2.523 2.412 2.412 5,390 2.4120 -1.52%
2026-05-13 0 2.640 2.610 2.690 - - 0 0 - 2.449 2.421 2.496 - - 0 - 0.00%
2026-05-12 0 2.640 2.610 2.640 2.640 2.640 1,000 2,640 2.6400 2.449 2.421 2.449 2.449 2.449 1,078 2.4491 0.38%
2026-05-11 0 2.630 2.610 2.770 - - 0 0 - 2.440 2.421 2.570 - - 0 - 0.00%
2026-05-08 0 2.630 2.630 2.900 2.630 2.630 2,000 5,260 2.6300 2.440 2.440 2.690 2.440 2.440 2,156 2.4398 0.00%
2026-05-07 0 2.630 2.610 2.630 - - 0 0 - 2.440 2.421 2.440 - - 0 - -0.38%
2026-05-06 0 2.640 2.640 2.680 2.620 2.620 7,000 18,340 2.6200 2.449 2.449 2.486 2.431 2.431 7,546 2.4306 0.00%
2026-05-05 0 2.640 2.640 2.720 2.610 2.620 7,000 18,290 2.6129 2.449 2.449 2.523 2.421 2.431 7,546 2.4239 -1.86%
2026-05-04 0 2.690 2.690 2.820 2.680 2.700 5,000 13,460 2.6920 2.496 2.496 2.616 2.486 2.505 5,390 2.4974 0.00%
2026-04-30 0 2.690 2.620 2.740 - - 0 0 - 2.496 2.431 2.542 - - 0 - 0.00%
2026-04-29 0 2.690 2.600 2.900 2.690 2.690 2,000 5,380 2.6900 2.496 2.412 2.690 2.496 2.496 2,156 2.4955 1.51%
2026-04-28 0 2.650 2.620 2.760 2.630 2.650 4,000 10,580 2.6450 2.458 2.431 2.560 2.440 2.458 4,312 2.4538 1.92%
2026-04-27 0 2.600 2.560 2.760 2.600 2.610 16,000 41,620 2.6013 2.412 2.375 2.560 2.412 2.421 17,247 2.4132 0.00%
2026-04-24 0 2.600 2.600 2.660 2.500 2.600 17,000 43,500 2.5588 2.412 2.412 2.468 2.319 2.412 18,325 2.3738 0.00%
2026-04-23 0 2.600 2.550 2.630 2.540 2.610 23,000 59,190 2.5735 2.412 2.366 2.440 2.356 2.421 24,793 2.3874 -1.89%
2026-04-22 0 2.650 2.610 2.660 - - 0 0 - 2.458 2.421 2.468 - - 0 - -0.38%
2026-04-21 0 2.660 2.610 2.660 - - 0 0 - 2.468 2.421 2.468 - - 0 - 0.00%
2026-04-20 0 2.660 2.610 2.660 2.620 2.660 26,000 68,900 2.6500 2.468 2.421 2.468 2.431 2.468 28,026 2.4584 0.00%
2026-04-17 0 2.660 2.660 2.730 2.620 2.660 2,000 5,280 2.6400 2.468 2.468 2.533 2.431 2.468 2,156 2.4491 0.00%
2026-04-16 0 2.660 2.620 2.730 2.650 2.690 8,000 21,390 2.6738 2.468 2.431 2.533 2.458 2.496 8,624 2.4804 0.38%
2026-04-15 0 2.650 2.630 2.730 2.630 2.680 20,000 52,860 2.6430 2.458 2.440 2.533 2.440 2.486 21,559 2.4519 -2.93%
2026-04-14 0 2.730 2.610 2.730 - - 0 0 - 2.533 2.421 2.533 - - 0 - 0.00%
2026-04-13 0 2.730 2.610 2.800 2.720 2.730 20,000 54,560 2.7280 2.533 2.421 2.598 2.523 2.533 21,559 2.5308 0.00%
2026-04-10 0 2.730 2.610 2.790 - - 0 0 - 2.533 2.421 2.588 - - 0 - 0.00%
2026-04-09 0 2.730 2.610 2.780 - - 0 0 - 2.533 2.421 2.579 - - 0 - 0.00%
2026-04-08 0 2.730 2.610 2.800 2.570 2.730 8,000 20,900 2.6125 2.533 2.421 2.598 2.384 2.533 8,624 2.4236 0.00%
2026-04-02 0 2.730 2.600 2.730 - - 0 0 - 2.533 2.412 2.533 - - 0 - 0.00%
2026-04-01 0 2.730 2.600 2.800 - - 0 0 - 2.533 2.412 2.598 - - 0 - 0.00%
2026-03-31 0 2.730 2.600 2.810 - - 0 0 - 2.533 2.412 2.607 - - 0 - 0.00%
2026-03-30 0 2.730 2.730 2.880 2.650 2.650 9,000 23,850 2.6500 2.533 2.533 2.672 2.458 2.458 9,701 2.4584 -2.15%
2026-03-27 0 2.790 2.520 2.840 - - 0 0 - 2.588 2.338 2.635 - - 0 - 0.00%
2026-03-26 0 2.790 2.500 2.880 - - 0 0 - 2.588 2.319 2.672 - - 0 - 0.00%
2026-03-25 0 2.790 2.440 2.880 - - 0 0 - 2.588 2.264 2.672 - - 0 - 0.00%
2026-03-24 0 2.790 2.410 2.880 - - 0 0 - 2.588 2.236 2.672 - - 0 - 0.00%
2026-03-23 0 2.790 2.410 2.880 2.790 2.790 3,000 8,370 2.7900 2.588 2.236 2.672 2.588 2.588 3,234 2.5883 0.00%
2026-03-20 0 2.790 2.410 2.790 - - 0 0 - 2.588 2.236 2.588 - - 0 - 0.00%
2026-03-19 0 2.790 2.450 2.790 - - 0 0 - 2.588 2.273 2.588 - - 0 - 0.00%
2026-03-18 0 2.790 2.410 2.790 - - 0 0 - 2.588 2.236 2.588 - - 0 - 0.00%
2026-03-17 0 2.790 2.410 2.790 2.790 2.790 1,000 2,790 2.7900 2.588 2.236 2.588 2.588 2.588 1,078 2.5883 0.36%
2026-03-16 0 2.780 2.460 2.800 - - 0 0 - 2.579 2.282 2.598 - - 0 - 0.00%
2026-03-13 0 2.780 2.410 2.880 2.750 2.780 36,000 99,980 2.7772 2.579 2.236 2.672 2.551 2.579 38,806 2.5764 0.72%
2026-03-12 0 2.760 2.430 2.760 - - 0 0 - 2.560 2.254 2.560 - - 0 - 0.00%
2026-03-11 0 2.760 2.470 2.770 2.750 2.760 21,000 57,950 2.7595 2.560 2.291 2.570 2.551 2.560 22,637 2.5600 2.22%
2026-03-10 0 2.700 2.440 2.760 2.680 2.700 6,000 16,180 2.6967 2.505 2.264 2.560 2.486 2.505 6,468 2.5017 -1.10%
2026-03-09 0 2.730 2.680 2.760 - - 0 0 - 2.533 2.486 2.560 - - 0 - 0.00%
2026-03-06 0 2.730 2.420 2.730 - - 0 0 - 2.533 2.245 2.533 - - 0 - 0.00%
2026-03-05 0 2.730 2.470 2.730 - - 0 0 - 2.533 2.291 2.533 - - 0 - 0.00%
2026-03-04 0 2.730 2.500 2.700 - - 0 0 - 2.533 2.319 2.505 - - 0 - 0.00%
2026-03-03 0 2.730 2.410 2.730 - - 0 0 - 2.533 2.236 2.533 - - 0 - 0.00%
2026-03-02 0 2.730 2.520 2.730 - - 0 0 - 2.533 2.338 2.533 - - 0 - 0.00%
2026-02-27 0 2.730 2.490 2.740 2.730 2.730 2,000 5,460 2.7300 2.533 2.310 2.542 2.533 2.533 2,156 2.5326 0.00%
2026-02-26 0 2.730 2.530 2.770 2.730 2.750 14,000 38,420 2.7443 2.533 2.347 2.570 2.533 2.551 15,091 2.5459 -1.44%
2026-02-25 0 2.770 2.510 2.820 2.750 2.770 12,000 33,020 2.7517 2.570 2.329 2.616 2.551 2.570 12,935 2.5527 0.36%
2026-02-24 0 2.760 2.550 2.820 2.760 2.760 1,000 2,760 2.7600 2.560 2.366 2.616 2.560 2.560 1,078 2.5604 0.00%
2026-02-23 0 2.760 2.580 2.860 - - 0 0 - 2.560 2.393 2.653 - - 0 - 0.00%
2026-02-20 0 2.760 2.620 2.860 - - 0 0 - 2.560 2.431 2.653 - - 0 - 0.00%
2026-02-16 0 2.760 2.760 2.860 - - 0 0 - 2.560 2.560 2.653 - - 0 - 0.36%
2026-02-13 0 2.750 2.750 2.860 2.670 2.670 1,000 2,670 2.6700 2.551 2.551 2.653 2.477 2.477 1,078 2.4769 0.00%
2026-02-12 0 2.750 2.660 2.770 - - 0 0 - 2.551 2.468 2.570 - - 0 - 0.00%
2026-02-11 0 2.750 2.550 2.870 2.750 2.750 1,000 2,750 2.7500 2.551 2.366 2.662 2.551 2.551 1,078 2.5512 0.36%
2026-02-10 0 2.740 2.550 2.860 - - 0 0 - 2.542 2.366 2.653 - - 0 - 0.00%
2026-02-09 0 2.740 2.540 2.890 - - 3,000 8,280 2.7600 2.542 2.356 2.681 - - 3,234 2.5604 0.00%
2026-02-06 0 2.740 2.550 2.740 - - 0 0 - 2.542 2.366 2.542 - - 0 - 0.00%
2026-02-05 0 2.740 2.530 2.760 2.740 2.740 5,000 13,700 2.7400 2.542 2.347 2.560 2.542 2.542 5,390 2.5419 1.11%
2026-02-04 0 2.710 2.470 2.740 - - 0 0 - 2.514 2.291 2.542 - - 0 - 0.00%
2026-02-03 0 2.710 2.490 2.740 - - 0 0 - 2.514 2.310 2.542 - - 0 - 0.00%
2026-02-02 0 2.710 2.470 2.710 - - 0 0 - 2.514 2.291 2.514 - - 0 - -1.09%
2026-01-30 0 2.740 2.490 2.740 - - 0 0 - 2.542 2.310 2.542 - - 0 - 0.00%
2026-01-29 0 2.740 2.620 2.740 - - 0 0 - 2.542 2.431 2.542 - - 0 - 0.00%
2026-01-28 0 2.740 2.470 2.740 - - 0 0 - 2.542 2.291 2.542 - - 0 - 0.00%
2026-01-27 0 2.740 2.690 2.820 2.730 2.740 6,000 16,410 2.7350 2.542 2.496 2.616 2.533 2.542 6,468 2.5372 2.24%
2026-01-26 0 2.680 2.410 2.680 - - 0 0 - 2.486 2.236 2.486 - - 0 - 0.00%
2026-01-23 0 2.680 2.410 2.680 - - 0 0 - 2.486 2.236 2.486 - - 0 - 0.00%
2026-01-22 0 2.680 2.410 2.680 - - 0 0 - 2.486 2.236 2.486 - - 0 - 0.00%
2026-01-21 0 2.680 2.410 2.680 - - 0 0 - 2.486 2.236 2.486 - - 0 - 0.00%
2026-01-20 0 2.680 2.440 2.740 - - 0 0 - 2.486 2.264 2.542 - - 0 - 0.00%
2026-01-19 0 2.680 2.510 2.740 - - 0 0 - 2.486 2.329 2.542 - - 0 - 0.00%
2026-01-16 0 2.680 2.410 2.740 - - 0 0 - 2.486 2.236 2.542 - - 0 - 0.00%
2026-01-15 0 2.680 2.490 2.740 2.680 2.680 13,000 34,840 2.6800 2.486 2.310 2.542 2.486 2.486 14,013 2.4862 0.00%
2026-01-14 0 2.680 2.630 2.680 - - 0 0 - 2.486 2.440 2.486 - - 0 - 0.00%
2026-01-13 0 2.680 2.520 2.740 - - 0 0 - 2.486 2.338 2.542 - - 0 - -0.74%
2026-01-09 0 2.700 2.700 2.740 2.630 2.860 34,000 91,480 2.6906 2.505 2.505 2.542 2.440 2.653 36,650 2.4960 2.66%
2026-01-08 0 2.630 2.490 2.640 2.630 2.630 23,000 60,490 2.6300 2.440 2.310 2.449 2.440 2.440 24,793 2.4398 0.77%
2026-01-07 0 2.610 2.510 2.640 - - 0 0 - 2.421 2.329 2.449 - - 0 - 0.00%
2026-01-06 0 2.610 2.560 2.640 - - 0 0 - 2.421 2.375 2.449 - - 0 - 0.00%
2026-01-05 0 2.610 2.550 2.620 2.570 2.630 4,000 10,460 2.6150 2.421 2.366 2.431 2.384 2.440 4,312 2.4259 1.95%
2025-12-31 0 2.560 2.560 2.610 2.560 2.560 5,000 12,800 2.5600 2.375 2.375 2.421 2.375 2.375 5,390 2.3749 2.40%
2025-12-30 0 2.500 2.460 2.570 2.500 2.540 55,000 138,110 2.5111 2.319 2.282 2.384 2.319 2.356 59,287 2.3295 -5.66%
2025-12-29 0 2.650 2.570 2.660 2.500 2.660 29,000 75,150 2.5914 2.458 2.384 2.468 2.319 2.468 31,260 2.4040 1.92%
2025-12-24 0 2.600 2.580 2.600 2.600 2.600 6,000 15,600 2.6000 2.412 2.393 2.412 2.412 2.412 6,468 2.4120 -2.99%
2025-12-23 0 2.680 2.460 2.690 - - 0 0 - 2.486 2.282 2.496 - - 0 - -0.37%
2025-12-22 0 2.690 2.500 2.700 2.720 2.720 2,000 5,440 2.7200 2.496 2.319 2.505 2.523 2.523 2,156 2.5233 5.91%
2025-12-19 0 2.540 2.470 2.680 - - 0 0 - 2.356 2.291 2.486 - - 0 - 0.00%
2025-12-18 0 2.540 2.460 2.680 - - 0 0 - 2.356 2.282 2.486 - - 0 - 0.00%
2025-12-17 0 2.540 2.480 2.600 - - 0 0 - 2.356 2.301 2.412 - - 0 - 0.00%
2025-12-16 0 2.540 2.460 2.550 2.530 2.540 5,000 12,670 2.5340 2.356 2.282 2.366 2.347 2.356 5,390 2.3508 0.00%
2025-12-15 0 2.540 2.490 2.680 - - 0 0 - 2.356 2.310 2.486 - - 0 - 0.00%
2025-12-12 0 2.540 2.530 - 2.500 2.540 7,000 17,620 2.5171 2.356 2.347 - 2.319 2.356 7,546 2.3351 -0.78%
2025-12-11 0 2.560 2.500 2.570 2.540 2.570 10,000 25,460 2.5460 2.375 2.319 2.384 2.356 2.384 10,779 2.3619 0.79%
2025-12-10 0 2.540 2.510 - - - 0 0 - 2.356 2.329 - - - 0 - 0.00%
2025-12-09 0 2.540 2.510 2.550 2.540 2.550 14,000 35,610 2.5436 2.356 2.329 2.366 2.356 2.366 15,091 2.3597 0.79%
2025-12-08 0 2.520 2.520 2.680 - - 0 0 - 2.338 2.338 2.486 - - 0 - 0.40%
2025-12-05 0 2.510 2.500 2.680 2.500 2.590 8,000 20,260 2.5325 2.329 2.319 2.486 2.319 2.403 8,624 2.3494 -3.09%
2025-12-04 0 2.590 2.460 2.740 - - 1,000 2,780 2.7800 2.403 2.282 2.542 - - 1,078 2.5790 0.00%
2025-12-03 0 2.590 2.510 2.590 - - 0 0 - 2.403 2.329 2.403 - - 0 - -0.38%
2025-12-02 0 2.600 2.460 2.830 - - 0 0 - 2.412 2.282 2.625 - - 0 - 0.00%
2025-12-01 0 2.600 2.540 2.880 - - 0 0 - 2.412 2.356 2.672 - - 0 - 0.00%
2025-11-28 0 2.600 2.440 2.790 - - 0 0 - 2.412 2.264 2.588 - - 0 - 0.00%
2025-11-27 0 2.600 2.570 2.700 - - 0 0 - 2.412 2.384 2.505 - - 0 - 0.00%
2025-11-26 0 2.600 2.570 2.600 - - 0 0 - 2.412 2.384 2.412 - - 0 - 0.00%
2025-11-25 0 2.600 2.590 2.700 - - 0 0 - 2.412 2.403 2.505 - - 0 - 0.00%
2025-11-24 0 2.600 2.570 2.850 - - 0 0 - 2.412 2.384 2.644 - - 0 - 0.00%
2025-11-21 0 2.600 2.570 2.890 2.590 2.600 10,000 25,970 2.5970 2.412 2.384 2.681 2.403 2.412 10,779 2.4092 -1.89%
2025-11-20 0 2.650 2.460 2.650 - - 0 0 - 2.458 2.282 2.458 - - 0 - -0.38%
2025-11-19 0 2.660 2.480 2.810 - - 0 0 - 2.468 2.301 2.607 - - 0 - 0.00%
2025-11-18 0 2.660 2.440 2.760 2.660 2.660 1,000 2,660 2.6600 2.468 2.264 2.560 2.468 2.468 1,078 2.4677 0.38%
2025-11-17 0 2.650 2.500 2.650 - - 0 0 - 2.458 2.319 2.458 - - 0 - -1.12%
2025-11-14 0 2.680 2.530 2.690 2.540 2.680 33,000 85,390 2.5876 2.486 2.347 2.496 2.356 2.486 35,572 2.4005 5.51%
2025-11-13 0 2.540 2.480 2.680 - - 0 0 - 2.356 2.301 2.486 - - 0 - 0.00%
2025-11-12 0 2.540 2.480 2.640 2.540 2.540 3,000 7,620 2.5400 2.356 2.301 2.449 2.356 2.356 3,234 2.3563 -0.39%
2025-11-11 0 2.550 2.480 2.580 2.550 2.550 1,000 2,550 2.5500 2.366 2.301 2.393 2.366 2.366 1,078 2.3656 0.39%
2025-11-10 0 2.540 2.500 2.550 2.540 2.570 21,000 53,480 2.5467 2.356 2.319 2.366 2.356 2.384 22,637 2.3625 0.40%
2025-11-07 0 2.530 2.480 2.600 - - 0 0 - 2.347 2.301 2.412 - - 0 - 0.00%
2025-11-06 0 2.530 2.480 2.620 - - 0 0 - 2.347 2.301 2.431 - - 0 - 0.00%
2025-11-05 0 2.530 2.480 2.750 - - 0 0 - 2.347 2.301 2.551 - - 0 - 0.00%
2025-11-04 0 2.530 2.480 2.720 2.530 2.530 1,000 2,530 2.5300 2.347 2.301 2.523 2.347 2.347 1,078 2.3471 0.80%
2025-11-03 0 2.510 2.500 2.730 2.500 2.540 5,000 12,620 2.5240 2.329 2.319 2.533 2.319 2.356 5,390 2.3415 -5.28%
2025-10-31 0 2.650 2.650 2.810 2.650 2.650 18,000 47,700 2.6500 2.458 2.458 2.607 2.458 2.458 19,403 2.4584 0.00%
2025-10-30 0 2.650 2.650 2.680 2.650 2.690 8,000 21,300 2.6625 2.458 2.458 2.486 2.458 2.496 8,624 2.4700 0.00%
2025-10-28 0 2.650 2.590 2.660 2.460 2.650 20,000 50,920 2.5460 2.458 2.403 2.468 2.282 2.458 21,559 2.3619 2.32%
2025-10-27 0 2.590 2.300 2.600 - - 0 0 - 2.403 2.134 2.412 - - 0 - -2.26%
2025-10-24 0 2.650 2.370 2.650 - - 0 0 - 2.458 2.199 2.458 - - 0 - -0.75%
2025-10-23 0 2.670 2.380 2.770 - - 0 0 - 2.477 2.208 2.570 - - 0 - 0.00%
2025-10-22 0 2.670 2.360 2.670 - - 0 0 - 2.477 2.189 2.477 - - 0 - 0.00%
2025-10-21 0 2.670 2.470 2.680 - - 0 0 - 2.477 2.291 2.486 - - 0 - 0.00%
2025-10-20 0 2.670 2.410 2.670 - - 0 0 - 2.477 2.236 2.477 - - 0 - -0.74%
2025-10-17 0 2.690 2.460 2.690 - - 0 0 - 2.496 2.282 2.496 - - 0 - -1.10%
2025-10-16 0 2.720 2.380 2.720 2.340 2.780 10,000 25,860 2.5860 2.523 2.208 2.523 2.171 2.579 10,779 2.3990 7.94%
2025-10-15 0 2.520 2.380 2.520 2.490 2.520 6,000 15,000 2.5000 2.338 2.208 2.338 2.310 2.338 6,468 2.3192 0.00%
2025-10-14 0 2.520 2.510 2.560 2.520 2.560 26,000 66,150 2.5442 2.338 2.329 2.375 2.338 2.375 28,026 2.3603 -1.95%
2025-10-13 0 2.570 2.500 2.580 2.410 2.570 16,000 39,510 2.4694 2.384 2.319 2.393 2.236 2.384 17,247 2.2908 0.39%
2025-10-10 0 2.560 2.500 2.660 2.560 2.560 2,000 5,120 2.5600 2.375 2.319 2.468 2.375 2.375 2,156 2.3749 0.00%
2025-10-09 0 2.560 2.460 2.560 2.470 2.560 107,000 271,640 2.5387 2.375 2.282 2.375 2.291 2.375 115,340 2.3551 2.40%
2025-10-08 0 2.500 2.480 2.500 2.500 2.570 7,000 17,570 2.5100 2.319 2.301 2.319 2.319 2.384 7,546 2.3285 -2.34%
2025-10-06 0 2.560 2.560 2.580 - - 0 0 - 2.375 2.375 2.393 - - 0 - 1.19%
2025-10-03 0 2.530 2.530 2.640 - - 0 0 - 2.347 2.347 2.449 - - 0 - 1.20%
2025-10-02 0 2.500 2.380 2.650 2.500 2.720 60,000 159,300 2.6550 2.319 2.208 2.458 2.319 2.523 64,676 2.4630 -5.30%
2025-09-30 0 2.640 2.470 2.660 2.620 2.640 20,000 52,720 2.6360 2.449 2.291 2.468 2.431 2.449 21,559 2.4454 -1.86%
2025-09-29 0 2.690 2.490 2.700 - - 4,000 10,200 2.5500 2.496 2.310 2.505 - - 4,312 2.3656 -0.37%
2025-09-26 0 2.700 2.550 2.700 - - 0 0 - 2.505 2.366 2.505 - - 0 - -1.82%
2025-09-25 0 2.750 2.580 2.750 2.780 2.780 1,000 2,780 2.7800 2.551 2.393 2.551 2.579 2.579 1,078 2.5790 0.36%
2025-09-24 0 2.740 2.570 2.750 - - 0 0 - 2.542 2.384 2.551 - - 0 - -0.72%
2025-09-23 0 2.760 2.600 2.770 - - 0 0 - 2.560 2.412 2.570 - - 0 - 0.00%
2025-09-22 0 2.760 2.670 2.820 - - 0 0 - 2.560 2.477 2.616 - - 0 - 0.00%
2025-09-19 0 2.760 2.640 2.870 2.760 2.760 2,000 5,520 2.7600 2.560 2.449 2.662 2.560 2.560 2,156 2.5604 1.10%
2025-09-18 0 2.730 2.630 2.870 - - 0 0 - 2.533 2.440 2.662 - - 0 - 0.00%
2025-09-17 0 2.730 2.730 2.870 2.730 2.730 11,000 30,030 2.7300 2.533 2.533 2.662 2.533 2.533 11,857 2.5326 0.00%
2025-09-16 0 2.730 2.720 2.730 2.720 2.730 28,000 76,220 2.7221 2.533 2.523 2.533 2.523 2.533 30,182 2.5253 -1.80%
2025-09-15 0 2.780 2.780 2.870 - - 0 0 - 2.579 2.579 2.662 - - 0 - 1.83%
2025-09-12 0 2.730 2.620 2.730 2.700 2.750 28,000 75,840 2.7086 2.533 2.431 2.533 2.505 2.551 30,182 2.5127 0.74%
2025-09-11 0 2.710 2.690 2.710 2.710 2.730 20,000 54,410 2.7205 2.514 2.496 2.514 2.514 2.533 21,559 2.5238 -1.81%
2025-09-10 0 2.760 2.750 2.790 2.760 2.780 36,000 99,480 2.7633 2.560 2.551 2.588 2.560 2.579 38,806 2.5635 -1.43%
2025-09-09 0 2.800 2.740 2.850 2.800 2.800 16,000 44,800 2.8000 2.598 2.542 2.644 2.598 2.598 17,247 2.5975 0.00%
2025-09-08 0 2.800 2.770 2.800 2.790 2.800 9,000 25,170 2.7967 2.598 2.570 2.598 2.588 2.598 9,701 2.5945 -0.71%
2025-09-05 0 2.820 2.820 2.840 2.820 2.820 3,000 8,460 2.8200 2.616 2.616 2.635 2.616 2.616 3,234 2.6161 0.00%
2025-09-04 0 2.820 2.800 2.820 - - 0 0 - 2.616 2.598 2.616 - - 0 - -0.70%
2025-09-03 0 2.840 2.810 2.850 2.840 2.840 1,000 2,840 2.8400 2.635 2.607 2.644 2.635 2.635 1,078 2.6347 0.00%
2025-09-02 0 2.840 2.780 2.850 2.840 2.840 1,000 2,840 2.8400 2.635 2.579 2.644 2.635 2.635 1,078 2.6347 -0.70%
2025-09-01 0 2.860 2.800 2.890 2.800 2.860 56,000 157,040 2.8043 2.653 2.598 2.681 2.598 2.653 60,365 2.6015 -0.69%
2025-08-29 0 2.880 2.850 2.890 2.880 2.880 4,000 11,520 2.8800 2.672 2.644 2.681 2.672 2.672 4,312 2.6718 3.23%
2025-08-28 0 2.790 2.790 2.890 2.760 2.800 15,000 41,660 2.7773 2.588 2.588 2.681 2.560 2.598 16,169 2.5765 -4.12%
2025-08-27 0 2.910 2.770 2.920 2.770 2.940 6,000 16,790 2.7983 2.700 2.570 2.709 2.570 2.727 6,468 2.5960 -0.34%
2025-08-26 0 2.920 2.770 2.970 2.920 2.920 10,000 29,200 2.9200 2.709 2.570 2.755 2.709 2.709 10,779 2.7089 0.00%
2025-08-25 0 2.920 2.810 2.930 2.920 2.920 1,000 2,920 2.9200 2.709 2.607 2.718 2.709 2.709 1,078 2.7089 3.91%
2025-08-22 0 2.810 2.760 2.970 - - 0 0 - 2.607 2.560 2.755 - - 0 - 0.00%
2025-08-21 0 2.810 2.800 2.950 2.730 2.920 5,000 14,010 2.8020 2.607 2.598 2.737 2.533 2.709 5,390 2.5994 -2.77%
2025-08-20 0 2.890 2.770 2.950 2.890 2.890 40,000 115,600 2.8900 2.681 2.570 2.737 2.681 2.681 43,118 2.6810 0.00%
2025-08-19 0 2.890 - 2.890 2.860 2.900 132,000 382,230 2.8957 2.681 - 2.681 2.653 2.690 142,288 2.6863 0.70%
2025-08-18 0 2.870 2.650 2.870 - - 0 0 - 2.662 2.458 2.662 - - 0 - -1.03%
2025-08-15 0 2.900 2.830 2.950 2.900 2.900 48,000 139,200 2.9000 2.690 2.625 2.737 2.690 2.690 51,741 2.6903 0.00%
2025-08-14 0 2.900 2.900 2.970 2.900 2.900 1,000 2,900 2.9000 2.690 2.690 2.755 2.690 2.690 1,078 2.6903 -2.36%
2025-08-13 0 2.970 2.940 2.970 2.900 3.000 864,000 2,562,830 2.9662 2.755 2.727 2.755 2.690 2.783 931,340 2.7518 1.37%
2025-08-12 0 2.930 2.920 2.930 2.930 3.000 55,000 161,900 2.9436 2.718 2.709 2.718 2.718 2.783 59,287 2.7308 1.03%
2025-08-11 0 2.900 2.640 2.950 2.900 2.900 1,000 2,900 2.9000 2.690 2.449 2.737 2.690 2.690 1,078 2.6903 7.81%
2025-08-08 0 2.690 2.690 - - - 0 0 - 2.496 2.496 - - - 0 - 0.00%
2025-08-07 0 2.690 2.690 2.820 2.690 2.760 16,000 43,500 2.7188 2.496 2.496 2.616 2.496 2.560 17,247 2.5222 -4.95%
2025-08-06 0 2.830 2.800 2.830 2.750 2.830 24,000 67,620 2.8175 2.625 2.598 2.625 2.551 2.625 25,871 2.6138 4.43%
2025-08-05 0 2.710 2.810 2.820 2.710 2.820 47,000 132,290 2.8147 2.514 2.607 2.616 2.514 2.616 50,663 2.6112 -3.90%
2025-08-04 0 2.820 2.800 2.830 2.820 2.820 1,000 2,820 2.8200 2.616 2.598 2.625 2.616 2.616 1,078 2.6161 -1.40%
2025-08-01 0 2.860 2.860 2.870 - - 0 0 - 2.653 2.653 2.662 - - 0 - 2.14%
2025-07-31 0 2.800 2.790 2.800 2.780 2.800 11,000 30,760 2.7964 2.598 2.588 2.598 2.579 2.598 11,857 2.5942 0.36%
2025-07-30 0 2.790 2.790 2.900 2.790 2.860 4,000 11,370 2.8425 2.588 2.588 2.690 2.588 2.653 4,312 2.6370 -2.45%
2025-07-29 0 2.860 2.820 2.860 2.810 2.930 1,986,000 5,744,720 2.8926 2.653 2.616 2.653 2.607 2.718 2,140,789 2.6835 -2.72%
2025-07-28 0 2.940 2.940 3.080 2.880 3.090 2,029,000 6,162,580 3.0372 2.727 2.727 2.857 2.672 2.867 2,187,141 2.8176 -4.85%
2025-07-25 0 3.090 2.610 3.090 3.090 3.100 36,000 111,440 3.0956 2.867 2.421 2.867 2.867 2.876 38,806 2.8717 -0.32%
2025-07-24 0 3.100 - 3.100 - - 0 0 - 2.876 - 2.876 - - 0 - 0.00%
2025-07-23 0 3.100 - 3.150 3.100 3.100 2,000 6,200 3.1000 2.876 - 2.922 2.876 2.876 2,156 2.8759 -1.90%
2025-07-22 0 3.160 - 3.160 - - 0 0 - 2.932 - 2.932 - - 0 - 0.00%
2025-07-21 0 3.160 3.160 3.200 3.100 3.100 11,000 34,100 3.1000 2.932 2.932 2.969 2.876 2.876 11,857 2.8759 0.64%
2025-07-18 0 3.140 3.050 3.190 3.050 3.140 37,000 114,560 3.0962 2.913 2.829 2.959 2.829 2.913 39,884 2.8723 1.95%
2025-07-17 0 3.080 3.080 3.100 3.080 3.100 472,000 1,457,700 3.0883 2.857 2.857 2.876 2.857 2.876 508,788 2.8650 -0.32%
2025-07-16 0 3.090 3.070 3.090 3.090 3.150 1,749,000 5,474,110 3.1299 2.867 2.848 2.867 2.867 2.922 1,885,318 2.9035 -1.90%
2025-07-15 0 3.150 3.150 3.190 3.150 3.200 32,000 102,200 3.1938 2.922 2.922 2.959 2.922 2.969 34,494 2.9628 0.00%
2025-07-14 0 3.150 3.150 3.190 3.060 3.190 17,000 53,220 3.1306 2.922 2.922 2.959 2.839 2.959 18,325 2.9042 0.32%
2025-07-11 0 3.140 3.100 3.140 3.160 3.160 8,000 25,280 3.1600 2.913 2.876 2.913 2.932 2.932 8,624 2.9315 -0.32%
2025-07-10 0 3.150 3.000 3.150 - - 0 0 - 2.922 2.783 2.922 - - 0 - -0.32%
2025-07-09 0 3.160 2.980 3.160 2.970 3.200 228,000 721,030 3.1624 2.932 2.765 2.932 2.755 2.969 245,770 2.9338 6.76%
2025-07-08 0 2.960 2.840 2.980 2.950 3.140 57,000 171,930 3.0163 2.746 2.635 2.765 2.737 2.913 61,443 2.7982 -5.73%
2025-07-07 0 3.140 3.070 3.240 3.140 3.270 130,000 420,970 3.2382 2.913 2.848 3.006 2.913 3.034 140,132 3.0041 -3.98%
2025-07-04 0 3.270 3.150 3.270 3.170 3.270 132,000 427,950 3.2420 3.034 2.922 3.034 2.941 3.034 142,288 3.0076 0.00%
2025-07-03 0 3.270 3.260 3.270 3.240 3.290 19,000 62,110 3.2689 3.034 3.024 3.034 3.006 3.052 20,481 3.0326 -2.68%
2025-07-02 0 3.360 3.170 3.360 3.170 3.400 45,000 146,840 3.2631 3.117 2.941 3.117 2.941 3.154 48,507 3.0272 5.99%
2025-06-30 0 3.170 3.080 3.200 3.160 3.220 153,000 486,120 3.1773 2.941 2.857 2.969 2.932 2.987 164,925 2.9475 0.32%
2025-06-27 0 3.160 3.160 3.170 3.090 3.170 427,000 1,325,780 3.1049 2.932 2.932 2.941 2.867 2.941 460,281 2.8804 1.94%
2025-06-26 0 3.100 3.080 3.120 3.060 3.170 88,000 271,310 3.0831 2.876 2.857 2.894 2.839 2.941 94,859 2.8601 -0.64%
2025-06-25 0 3.120 3.000 3.140 3.000 3.200 181,000 552,860 3.0545 2.894 2.783 2.913 2.783 2.969 195,107 2.8336 2.63%
2025-06-24 0 3.040 3.000 3.100 2.990 3.100 321,000 979,890 3.0526 2.820 2.783 2.876 2.774 2.876 346,019 2.8319 5.56%
2025-06-23 0 2.880 2.810 2.880 2.750 2.890 83,000 238,320 2.8713 2.672 2.607 2.672 2.551 2.681 89,469 2.6637 4.73%
2025-06-20 0 2.750 2.700 2.750 2.630 2.750 1,617,000 4,305,130 2.6624 2.551 2.505 2.551 2.440 2.551 1,743,029 2.4699 3.77%
2025-06-19 0 2.650 2.650 2.670 2.590 2.650 47,000 122,370 2.6036 2.458 2.458 2.477 2.403 2.458 50,663 2.4154 0.00%
2025-06-18 0 2.650 2.650 2.670 - - 0 0 - 2.458 2.458 2.477 - - 0 - 0.00%
2025-06-17 0 2.650 2.630 2.650 2.620 2.670 16,000 42,030 2.6269 2.458 2.440 2.458 2.431 2.477 17,247 2.4369 1.15%
2025-06-16 0 2.620 2.590 2.620 2.590 2.620 48,000 125,060 2.6054 2.431 2.403 2.431 2.403 2.431 51,741 2.4170 1.16%
2025-06-13 0 2.590 2.590 2.630 2.520 2.680 220,000 583,970 2.6544 2.403 2.403 2.440 2.338 2.486 237,147 2.4625 -0.38%
2025-06-12 0 2.600 2.500 2.650 2.480 2.600 85,000 219,570 2.5832 2.412 2.319 2.458 2.301 2.412 91,625 2.3964 -0.38%
2025-06-11 0 2.610 2.600 2.610 2.600 2.610 37,000 96,290 2.6024 2.421 2.412 2.421 2.412 2.421 39,884 2.4143 1.56%
2025-06-10 0 2.570 2.570 2.600 2.500 2.620 75,000 193,440 2.5792 2.384 2.384 2.412 2.319 2.431 80,846 2.3927 2.80%
2025-06-09 0 2.500 2.490 2.560 2.440 2.500 29,000 72,120 2.4869 2.319 2.310 2.375 2.264 2.319 31,260 2.3071 0.00%
2025-06-06 0 2.500 2.490 2.530 2.500 2.550 2,040,000 4,640,600 2.2748 2.319 2.310 2.347 2.319 2.366 2,198,998 2.1103 0.40%
2025-06-05 0 2.490 2.480 2.490 2.480 2.500 36,000 89,860 2.4961 2.310 2.301 2.310 2.301 2.319 38,806 2.3156 -0.40%
2025-06-04 0 2.500 2.500 2.510 2.490 2.530 29,000 72,970 2.5162 2.319 2.319 2.329 2.310 2.347 31,260 2.3343 0.40%
2025-06-03 0 2.490 2.480 2.550 2.480 2.530 48,000 119,910 2.4981 2.310 2.301 2.366 2.301 2.347 51,741 2.3175 0.81%
2025-06-02 0 2.470 2.470 2.520 2.420 2.480 53,000 130,080 2.4543 2.291 2.291 2.338 2.245 2.301 57,131 2.2769 -0.40%
2025-05-30 0 2.480 2.460 2.480 2.450 2.500 48,000 118,500 2.4688 2.301 2.282 2.301 2.273 2.319 51,741 2.2902 0.00%
2025-05-29 0 2.480 2.460 2.540 2.480 2.550 177,000 444,610 2.5119 2.301 2.282 2.356 2.301 2.366 190,795 2.3303 -1.98%
2025-05-28 0 2.530 2.500 2.570 2.500 2.630 39,000 99,110 2.5413 2.347 2.319 2.384 2.319 2.440 42,040 2.3575 -2.69%
2025-05-27 0 2.600 2.530 2.600 2.600 2.600 33,000 85,800 2.6000 2.412 2.347 2.412 2.412 2.412 35,572 2.4120 0.39%
2025-05-26 0 2.590 2.510 2.600 2.570 2.600 41,000 106,140 2.5888 2.403 2.329 2.412 2.384 2.412 44,196 2.4016 -0.77%
2025-05-23 0 2.610 2.570 2.620 2.500 2.610 64,000 160,780 2.5122 2.421 2.384 2.431 2.319 2.421 68,988 2.3305 1.56%
2025-05-22 0 2.570 2.570 2.690 2.500 2.570 59,000 149,180 2.5285 2.384 2.384 2.496 2.319 2.384 63,598 2.3457 0.00%
2025-05-21 0 2.570 2.510 2.570 2.500 2.650 104,000 271,290 2.6086 2.384 2.329 2.384 2.319 2.458 112,106 2.4199 0.69%
2025-05-20 0 2.730 2.720 2.790 2.720 2.800 181,000 498,560 2.7545 2.368 2.359 2.420 2.359 2.429 208,683 2.3891 -1.09%
2025-05-19 0 2.760 2.720 2.760 2.750 2.880 144,000 399,340 2.7732 2.394 2.359 2.394 2.385 2.498 166,024 2.4053 0.36%
2025-05-16 0 2.750 2.700 2.750 2.630 2.920 359,000 1,010,460 2.8147 2.385 2.342 2.385 2.281 2.533 413,907 2.4413 1.85%
2025-05-15 0 2.700 2.700 2.790 2.520 2.800 140,000 371,030 2.6502 2.342 2.342 2.420 2.186 2.429 161,412 2.2986 4.65%
2025-05-14 0 2.580 2.540 2.600 2.510 2.640 90,000 228,940 2.5438 2.238 2.203 2.255 2.177 2.290 103,765 2.2063 0.78%
2025-05-13 0 2.560 2.550 2.610 2.430 2.570 178,000 447,020 2.5113 2.220 2.212 2.264 2.108 2.229 205,224 2.1782 0.79%
2025-05-12 0 2.540 2.530 2.540 2.400 2.680 557,000 1,401,090 2.5154 2.203 2.194 2.203 2.082 2.324 642,190 2.1817 -3.42%
2025-05-09 0 2.630 2.620 2.640 2.600 3.180 10,172,000 28,477,220 2.7996 2.281 2.272 2.290 2.255 2.758 11,727,757 2.4282 -11.45%
2025-05-08 0 2.970 2.960 2.970 2.270 4.000 208,076,000 383,954,610 1.8453 2.576 2.567 2.576 1.969 3.469 239,900,199 1.6005 42.11%
2025-05-07 0 2.090 2.090 2.140 2.090 2.170 376,000 798,990 2.1250 1.813 1.813 1.856 1.813 1.882 433,507 1.8431 1.46%
2025-05-06 0 2.060 2.060 2.100 2.050 2.350 358,000 782,570 2.1859 1.787 1.787 1.821 1.778 2.038 412,754 1.8960 -1.44%
2025-05-02 0 2.090 2.090 2.150 2.070 2.140 143,000 302,640 2.1164 1.813 1.813 1.865 1.795 1.856 164,871 1.8356 0.48%
2025-04-30 0 2.080 2.080 2.180 2.080 2.200 221,000 468,840 2.1214 1.804 1.804 1.891 1.804 1.908 254,801 1.8400 -0.48%
2025-04-29 0 2.090 2.090 2.200 2.080 2.300 229,000 495,210 2.1625 1.813 1.813 1.908 1.804 1.995 264,024 1.8756 -8.73%
2025-04-28 0 2.290 2.290 2.390 2.200 2.400 161,000 378,170 2.3489 1.986 1.986 2.073 1.908 2.082 185,624 2.0373 -3.78%
2025-04-25 0 2.380 2.260 2.400 2.090 2.440 203,000 467,620 2.3035 2.064 1.960 2.082 1.813 2.116 234,048 1.9980 14.98%
2025-04-24 0 2.070 2.040 2.090 - - 0 0 - 1.795 1.769 1.813 - - 0 - 0.00%
2025-04-23 0 2.070 2.040 2.070 2.070 2.070 19,000 39,330 2.0700 1.795 1.769 1.795 1.795 1.795 21,906 1.7954 1.47%
2025-04-22 0 2.040 2.040 2.070 2.000 2.040 48,000 96,770 2.0160 1.769 1.769 1.795 1.735 1.769 55,341 1.7486 1.49%
2025-04-17 0 2.010 2.010 2.050 2.000 2.080 731,000 1,501,870 2.0545 1.743 1.743 1.778 1.735 1.804 842,803 1.7820 0.50%
2025-04-16 0 2.000 2.000 2.120 2.000 2.100 1,344,000 2,761,270 2.0545 1.735 1.735 1.839 1.735 1.821 1,549,558 1.7820 0.50%
2025-04-15 0 1.990 1.990 2.100 1.990 2.030 31,000 62,250 2.0081 1.726 1.726 1.821 1.726 1.761 35,741 1.7417 0.00%
2025-04-14 0 1.990 1.990 2.100 1.990 2.070 215,000 432,100 2.0098 1.726 1.726 1.821 1.726 1.795 247,883 1.7432 -1.49%
2025-04-11 0 2.020 2.020 2.140 2.010 2.020 242,000 486,440 2.0101 1.752 1.752 1.856 1.743 1.752 279,013 1.7434 1.00%
2025-04-10 0 2.000 2.000 2.100 2.000 2.100 131,000 267,760 2.0440 1.735 1.735 1.821 1.735 1.821 151,036 1.7728 0.50%
2025-04-09 0 1.990 1.990 2.130 1.980 2.080 50,000 102,030 2.0406 1.726 1.726 1.847 1.717 1.804 57,647 1.7699 -6.57%
2025-04-08 0 2.130 2.050 2.130 2.040 2.130 7,000 14,570 2.0814 1.847 1.778 1.847 1.769 1.847 8,071 1.8053 6.50%
2025-04-07 0 2.000 2.000 2.040 2.000 2.080 130,000 264,260 2.0328 1.735 1.735 1.769 1.735 1.804 149,883 1.7631 -3.85%
2025-04-03 0 2.080 2.080 2.140 2.040 2.080 50,000 103,140 2.0628 1.804 1.804 1.856 1.769 1.804 57,647 1.7892 4.00%
2025-04-02 0 2.000 2.000 2.090 2.000 2.060 132,000 268,630 2.0351 1.735 1.735 1.813 1.735 1.787 152,189 1.7651 0.00%
2025-04-01 0 2.000 2.000 2.090 2.000 2.190 148,000 304,770 2.0593 1.735 1.735 1.813 1.735 1.899 170,636 1.7861 -3.38%
2025-03-31 0 2.070 2.070 2.180 2.060 2.200 170,000 369,380 2.1728 1.795 1.795 1.891 1.787 1.908 196,001 1.8846 -5.91%
2025-03-28 0 2.200 2.180 2.380 2.200 2.360 105,000 236,760 2.2549 1.908 1.891 2.064 1.908 2.047 121,059 1.9557 -7.95%
2025-03-27 0 2.390 2.360 2.640 - - 0 0 - 2.073 2.047 2.290 - - 0 - 0.00%
2025-03-26 0 2.390 2.390 2.560 2.390 2.390 4,000 9,560 2.3900 2.073 2.073 2.220 2.073 2.073 4,612 2.0730 0.84%
2025-03-25 0 2.370 2.370 2.790 2.360 2.700 68,000 171,950 2.5287 2.056 2.056 2.420 2.047 2.342 78,400 2.1932 -0.84%
2025-03-24 0 2.390 2.390 2.470 2.300 2.400 36,000 85,030 2.3619 2.073 2.073 2.142 1.995 2.082 41,506 2.0486 5.75%
2025-03-21 0 2.260 2.200 2.300 2.210 2.350 291,000 654,870 2.2504 1.960 1.908 1.995 1.917 2.038 335,507 1.9519 6.60%
2025-03-20 0 2.120 2.120 2.230 2.120 2.310 1,711,000 3,738,610 2.1850 1.839 1.839 1.934 1.839 2.004 1,972,689 1.8952 -4.50%
2025-03-19 0 2.220 2.240 2.680 2.220 2.530 262,000 630,330 2.4058 1.926 1.943 2.324 1.926 2.194 302,072 2.0867 -5.93%
2025-03-18 0 2.360 2.360 2.470 2.300 2.790 96,000 244,830 2.5503 2.047 2.047 2.142 1.995 2.420 110,683 2.2120 -6.72%
2025-03-17 0 2.530 2.600 2.680 2.520 2.700 8,000 20,690 2.5863 2.194 2.255 2.324 2.186 2.342 9,224 2.2432 -10.60%
2025-03-14 0 2.830 - 2.830 2.830 2.830 1,000 2,830 2.8300 2.455 - 2.455 2.455 2.455 1,153 2.4546 -0.35%
2025-03-13 0 2.840 - 2.840 - - 0 0 - 2.463 - 2.463 - - 0 - 0.00%
2025-03-12 0 2.840 - 2.840 - - 0 0 - 2.463 - 2.463 - - 0 - -0.35%
2025-03-11 0 2.850 2.200 2.860 2.850 2.850 3,000 8,550 2.8500 2.472 1.908 2.481 2.472 2.472 3,459 2.4719 -0.70%
2025-03-10 0 2.870 2.200 - 2.870 2.870 1,000 2,870 2.8700 2.489 1.908 - 2.489 2.489 1,153 2.4893 0.00%
2025-03-07 0 2.870 - - - - 0 0 - 2.489 - - - - 0 - 0.00%
2025-03-06 0 2.870 2.690 3.070 - - 0 0 - 2.489 2.333 2.663 - - 0 - 0.00%
2025-03-05 0 2.870 - 3.100 2.870 2.870 1,000 2,870 2.8700 2.489 - 2.689 2.489 2.489 1,153 2.4893 0.00%
2025-03-04 0 2.870 - 2.870 - - 0 0 - 2.489 - 2.489 - - 0 - 0.00%
2025-03-03 0 2.870 2.750 2.870 - - 0 0 - 2.489 2.385 2.489 - - 0 - 0.00%
2025-02-28 0 2.870 - 3.000 - - 0 0 - 2.489 - 2.602 - - 0 - 0.00%
2025-02-27 0 2.870 2.860 3.000 2.860 2.880 26,000 74,790 2.8765 2.489 2.481 2.602 2.481 2.498 29,977 2.4949 0.35%
2025-02-26 0 2.860 2.850 3.000 2.860 2.860 7,000 20,020 2.8600 2.481 2.472 2.602 2.481 2.481 8,071 2.4806 -0.69%
2025-02-25 0 2.880 - 3.000 2.880 2.880 1,000 2,880 2.8800 2.498 - 2.602 2.498 2.498 1,153 2.4980 0.00%
2025-02-24 0 2.880 2.700 3.080 - - 0 0 - 2.498 2.342 2.671 - - 0 - 0.00%
2025-02-21 0 2.880 2.880 2.900 - - 0 0 - 2.498 2.498 2.515 - - 0 - 0.00%
2025-02-20 0 2.880 2.880 - 2.870 2.880 2,000 5,750 2.8750 2.498 2.498 - 2.489 2.498 2,306 2.4936 0.00%
2025-02-19 0 2.880 2.870 - 2.820 3.000 22,000 64,130 2.9150 2.498 2.489 - 2.446 2.602 25,365 2.5283 6.67%
2025-02-18 0 2.700 2.700 - - - 1,000 2,680 2.6800 2.342 2.342 - - - 1,153 2.3245 3.85%
2025-02-17 0 2.600 2.560 - 2.550 2.720 3,000 7,870 2.6233 2.255 2.220 - 2.212 2.359 3,459 2.2753 -4.41%
2025-02-14 0 2.720 2.720 - 2.710 2.980 9,000 24,720 2.7467 2.359 2.359 - 2.351 2.585 10,377 2.3823 0.74%
2025-02-13 0 2.700 2.500 3.490 2.700 3.880 2,000 6,580 3.2900 2.342 2.168 3.027 2.342 3.365 2,306 2.8536 12.03%
2025-02-12 0 2.410 2.360 - 2.400 2.410 14,000 33,680 2.4057 2.090 2.047 - 2.082 2.090 16,141 2.0866 0.42%
2025-02-11 0 2.400 2.400 - 2.360 2.360 1,000 2,360 2.3600 2.082 2.082 - 2.047 2.047 1,153 2.0469 1.69%
2025-02-10 0 2.360 2.360 3.000 2.360 2.360 7,000 16,520 2.3600 2.047 2.047 2.602 2.047 2.047 8,071 2.0469 -9.92%
2025-02-07 0 2.620 2.500 2.620 - - 1,000 2,620 2.6200 2.272 2.168 2.272 - - 1,153 2.2724 0.00%
2025-02-06 0 2.620 2.350 2.620 - - 0 0 - 2.272 2.038 2.272 - - 0 - -0.38%
2025-02-05 0 2.630 2.630 - - - 0 0 - 2.281 2.281 - - - 0 - 0.00%
2025-02-04 0 2.630 2.350 2.630 2.630 2.630 1,000 2,630 2.6300 2.281 2.038 2.281 2.281 2.281 1,153 2.2811 14.35%
2025-02-03 0 2.300 2.300 2.590 - - 0 0 - 1.995 1.995 2.246 - - 0 - 1.77%
2025-01-28 0 2.260 2.260 2.590 2.260 2.350 8,000 18,700 2.3375 1.960 1.960 2.246 1.960 2.038 9,224 2.0274 1.35%
2025-01-27 0 2.230 2.230 - 2.230 2.450 70,000 165,240 2.3606 1.934 1.934 - 1.934 2.125 80,706 2.0474 -4.29%
2025-01-24 0 2.330 2.330 - 2.330 2.500 46,000 111,980 2.4343 2.021 2.021 - 2.021 2.168 53,035 2.1114 -6.43%
2025-01-23 0 2.490 2.490 - 2.490 2.550 47,000 119,110 2.5343 2.160 2.160 - 2.160 2.212 54,188 2.1981 -1.97%
2025-01-22 0 2.540 2.540 - - - 0 0 - 2.203 2.203 - - - 0 - 0.79%
2025-01-21 0 2.520 2.520 2.900 2.490 2.800 26,000 69,770 2.6835 2.186 2.186 2.515 2.160 2.429 29,977 2.3275 -13.10%
2025-01-20 0 2.900 2.880 2.900 2.900 2.900 6,000 17,400 2.9000 2.515 2.498 2.515 2.515 2.515 6,918 2.5153 0.00%
2025-01-17 0 2.900 2.800 2.900 - - 0 0 - 2.515 2.429 2.515 - - 0 - 0.00%
2025-01-16 0 2.900 2.800 2.900 - - 0 0 - 2.515 2.429 2.515 - - 0 - 0.00%
2025-01-15 0 2.900 2.800 2.900 - - 0 0 - 2.515 2.429 2.515 - - 0 - -1.69%
2025-01-14 0 2.950 2.800 2.950 2.930 2.950 8,000 23,560 2.9450 2.559 2.429 2.559 2.541 2.559 9,224 2.5543 0.68%
2025-01-13 0 2.930 2.820 2.930 2.920 2.940 169,000 495,090 2.9295 2.541 2.446 2.541 2.533 2.550 194,848 2.5409 0.00%
2025-01-10 0 2.930 2.930 3.190 2.900 2.960 28,000 82,190 2.9354 2.541 2.541 2.767 2.515 2.567 32,282 2.5460 -2.66%
2025-01-09 0 3.010 2.990 3.090 2.900 3.040 1,000,000 2,952,960 2.9530 2.611 2.593 2.680 2.515 2.637 1,152,945 2.5612 3.79%
2025-01-08 0 2.900 2.900 2.940 2.860 2.900 138,000 397,440 2.8800 2.515 2.515 2.550 2.481 2.515 159,106 2.4980 -0.34%
2025-01-07 0 2.910 2.800 2.950 2.850 2.910 946,000 2,724,320 2.8798 2.524 2.429 2.559 2.472 2.524 1,090,686 2.4978 1.75%
2025-01-06 0 2.860 2.830 2.880 2.780 2.860 71,000 201,870 2.8432 2.481 2.455 2.498 2.411 2.481 81,859 2.4661 2.14%
2025-01-03 0 2.800 2.770 2.860 2.800 2.810 3,000 8,410 2.8033 2.429 2.403 2.481 2.429 2.437 3,459 2.4315 -1.06%
2025-01-02 0 2.830 2.830 2.920 2.750 2.860 899,000 2,542,050 2.8276 2.455 2.455 2.533 2.385 2.481 1,036,498 2.4525 -5.67%
2024-12-31 0 3.000 2.720 3.000 - - 0 0 - 2.602 2.359 2.602 - - 0 - 0.00%
2024-12-30 0 3.000 2.800 3.000 3.000 3.000 1,000 3,000 3.0000 2.602 2.429 2.602 2.602 2.602 1,153 2.6020 0.00%
2024-12-27 0 3.000 2.850 3.190 - - 0 0 - 2.602 2.472 2.767 - - 0 - 0.00%
2024-12-24 0 3.000 2.750 3.080 - - 0 0 - 2.602 2.385 2.671 - - 0 - 0.00%
2024-12-23 0 3.000 3.000 3.010 2.980 3.010 14,000 42,010 3.0007 2.602 2.602 2.611 2.585 2.611 16,141 2.6027 -1.96%
2024-12-20 0 3.060 3.060 3.150 2.930 3.140 2,383,000 7,204,810 3.0234 2.654 2.654 2.732 2.541 2.723 2,747,468 2.6223 11.68%
2024-12-19 0 2.740 2.720 2.940 - - 0 0 - 2.377 2.359 2.550 - - 0 - 0.00%
2024-12-18 0 2.740 2.740 2.910 2.680 2.740 579,000 1,572,650 2.7161 2.377 2.377 2.524 2.324 2.377 667,555 2.3558 1.48%
2024-12-17 0 2.700 2.540 2.940 - - 0 0 - 2.342 2.203 2.550 - - 0 - 0.00%
2024-12-16 0 2.700 2.540 2.990 - - 0 0 - 2.342 2.203 2.593 - - 0 - 0.00%
2024-12-13 0 2.700 2.650 2.700 - - 0 0 - 2.342 2.298 2.342 - - 0 - 0.00%
2024-12-12 0 2.700 2.700 2.780 2.700 2.720 17,000 46,130 2.7135 2.342 2.342 2.411 2.342 2.359 19,600 2.3536 1.89%
2024-12-11 0 2.650 2.650 2.980 - - 0 0 - 2.298 2.298 2.585 - - 0 - 1.15%
2024-12-10 0 2.620 2.620 3.000 2.610 2.610 1,000 2,610 2.6100 2.272 2.272 2.602 2.264 2.264 1,153 2.2638 0.00%
2024-12-09 0 2.620 2.450 2.620 - - 0 0 - 2.272 2.125 2.272 - - 0 - 0.00%
2024-12-06 0 2.620 2.470 2.990 2.620 2.620 5,000 13,100 2.6200 2.272 2.142 2.593 2.272 2.272 5,765 2.2724 0.00%
2024-12-05 0 2.620 2.450 3.000 - - 0 0 - 2.272 2.125 2.602 - - 0 - 0.00%
2024-12-04 0 2.620 2.450 3.000 2.620 2.620 1,000 2,620 2.6200 2.272 2.125 2.602 2.272 2.272 1,153 2.2724 0.00%
2024-12-03 0 2.620 2.620 2.640 2.620 2.620 1,000 2,620 2.6200 2.272 2.272 2.290 2.272 2.272 1,153 2.2724 0.00%
2024-12-02 0 2.620 2.450 3.000 - - 0 0 - 2.272 2.125 2.602 - - 0 - 0.00%
2024-11-29 0 2.620 2.600 2.800 - - 20,000 56,000 2.8000 2.272 2.255 2.429 - - 23,059 2.4286 0.00%
2024-11-28 0 2.620 2.450 2.800 - - 0 0 - 2.272 2.125 2.429 - - 0 - 0.00%
2024-11-27 0 2.620 2.460 2.800 - - 0 0 - 2.272 2.134 2.429 - - 0 - 0.00%
2024-11-26 0 2.620 2.450 2.800 - - 0 0 - 2.272 2.125 2.429 - - 0 - 0.00%
2024-11-25 0 2.620 2.620 2.800 2.600 2.700 643,000 1,700,150 2.6441 2.272 2.272 2.429 2.255 2.342 741,344 2.2933 -6.43%
2024-11-22 0 2.800 2.570 2.830 2.790 2.800 10,000 27,990 2.7990 2.429 2.229 2.455 2.420 2.429 11,529 2.4277 0.36%
2024-11-21 0 2.790 2.480 2.800 - - 0 0 - 2.420 2.151 2.429 - - 0 - 0.00%
2024-11-20 0 2.790 2.550 2.790 2.800 2.800 7,000 19,600 2.8000 2.420 2.212 2.420 2.429 2.429 8,071 2.4286 -0.36%
2024-11-19 0 2.800 2.450 2.800 - - 0 0 - 2.429 2.125 2.429 - - 0 - 0.00%
2024-11-18 0 2.800 2.480 2.800 2.800 2.800 1,000 2,800 2.8000 2.429 2.151 2.429 2.429 2.429 1,153 2.4286 5.26%
2024-11-15 0 2.660 2.500 2.800 2.660 2.660 6,000 15,160 2.5267 2.307 2.168 2.429 2.307 2.307 6,918 2.1915 8.13%
2024-11-14 0 2.460 2.450 2.660 2.460 2.460 1,000 2,460 2.4600 2.134 2.125 2.307 2.134 2.134 1,153 2.1337 0.00%
2024-11-13 0 2.460 2.450 - - - 0 0 - 2.134 2.125 - - - 0 - 0.00%
2024-11-12 0 2.460 2.450 2.720 2.460 2.600 220,000 557,240 2.5329 2.134 2.125 2.359 2.134 2.255 253,648 2.1969 -4.65%
2024-11-11 0 2.580 2.450 2.830 2.560 2.650 189,000 491,320 2.5996 2.238 2.125 2.455 2.220 2.298 217,907 2.2547 -9.47%
2024-11-08 0 2.850 - 2.850 - - 0 0 - 2.472 - 2.472 - - 0 - 0.00%
2024-11-07 0 2.850 - 2.840 2.900 2.900 1,000 2,900 2.9000 2.472 - 2.463 2.515 2.515 1,153 2.5153 -3.06%
2024-11-06 0 2.940 - 2.800 2.970 2.970 10,000 29,700 2.9700 2.550 - 2.429 2.576 2.576 11,529 2.5760 -1.01%
2024-11-05 0 2.970 2.350 2.970 2.970 3.150 6,000 18,180 3.0300 2.576 2.038 2.576 2.576 2.732 6,918 2.6281 26.38%
2024-11-04 0 2.350 2.350 2.550 2.250 2.350 6,000 13,850 2.3083 2.038 2.038 2.212 1.952 2.038 6,918 2.0021 6.33%
2024-11-01 0 2.210 2.220 - 2.140 2.200 25,000 54,110 2.1644 1.917 1.926 - 1.856 1.908 28,824 1.8773 7.80%
2024-10-31 0 2.050 2.050 2.290 2.040 2.260 172,000 367,680 2.1377 1.778 1.778 1.986 1.769 1.960 198,307 1.8541 -3.76%
2024-10-30 0 2.130 2.130 2.220 2.120 2.300 62,000 136,310 2.1985 1.847 1.847 1.926 1.839 1.995 71,483 1.9069 -3.62%
2024-10-29 0 2.210 2.210 2.280 2.200 2.550 734,000 1,715,190 2.3368 1.917 1.917 1.978 1.908 2.212 846,262 2.0268 -8.68%
2024-10-28 0 2.420 2.420 2.790 2.420 2.570 798,000 1,973,200 2.4727 2.099 2.099 2.420 2.099 2.229 920,050 2.1447 -5.84%
2024-10-25 0 2.570 2.570 2.800 - - 0 0 - 2.229 2.229 2.429 - - 0 - 0.00%
2024-10-24 0 2.570 2.570 2.800 2.520 2.540 3,000 7,590 2.5300 2.229 2.229 2.429 2.186 2.203 3,459 2.1944 1.18%
2024-10-23 0 2.540 2.540 2.800 - - 0 0 - 2.203 2.203 2.429 - - 0 - 0.79%
2024-10-22 0 2.520 2.520 2.790 2.520 2.640 43,000 112,420 2.6144 2.186 2.186 2.420 2.186 2.290 49,577 2.2676 -4.18%
2024-10-21 0 2.630 2.630 2.800 - - 0 0 - 2.281 2.281 2.429 - - 0 - 0.38%
2024-10-18 0 2.620 2.620 2.800 2.620 2.620 1,000 2,620 2.6200 2.272 2.272 2.429 2.272 2.272 1,153 2.2724 0.00%
2024-10-17 0 2.620 2.620 - 2.620 2.620 2,000 5,240 2.6200 2.272 2.272 - 2.272 2.272 2,306 2.2724 0.00%
2024-10-16 0 2.620 2.620 - - - 0 0 - 2.272 2.272 - - - 0 - 0.00%
2024-10-15 0 2.620 2.620 - - - 0 0 - 2.272 2.272 - - - 0 - 0.00%
2024-10-14 0 2.620 2.620 - 2.620 2.620 9,000 23,580 2.6200 2.272 2.272 - 2.272 2.272 10,377 2.2724 0.00%
2024-10-10 0 2.620 2.620 - - - 0 0 - 2.272 2.272 - - - 0 - 0.00%
2024-10-09 0 2.620 2.620 - 2.600 2.610 18,000 46,860 2.6033 2.272 2.272 - 2.255 2.264 20,753 2.2580 0.38%
2024-10-08 0 2.610 2.460 2.740 2.610 2.990 28,000 78,080 2.7886 2.264 2.134 2.377 2.264 2.593 32,282 2.4187 -5.09%
2024-10-07 0 2.750 2.750 2.980 2.690 3.000 62,000 173,620 2.8003 2.385 2.385 2.585 2.333 2.602 71,483 2.4288 0.73%
2024-10-04 0 2.730 2.730 3.000 - - 0 0 - 2.368 2.368 2.602 - - 0 - 0.37%
2024-10-03 0 2.720 2.720 2.990 2.710 2.800 4,000 11,030 2.7575 2.359 2.359 2.593 2.351 2.429 4,612 2.3917 -2.86%
2024-10-02 0 2.800 2.710 2.800 2.480 2.800 7,000 18,150 2.5929 2.429 2.351 2.429 2.151 2.429 8,071 2.2489 12.90%
2024-09-30 0 2.480 2.480 2.680 2.480 2.580 29,000 72,920 2.5145 2.151 2.151 2.324 2.151 2.238 33,435 2.1809 0.40%
2024-09-27 0 2.470 2.470 2.580 2.470 2.540 14,000 35,170 2.5121 2.142 2.142 2.238 2.142 2.203 16,141 2.1789 -1.20%
2024-09-26 0 2.500 2.500 2.530 2.500 2.590 21,000 53,450 2.5452 2.168 2.168 2.194 2.168 2.246 24,212 2.2076 -0.79%
2024-09-25 0 2.520 2.520 3.000 2.520 2.680 26,000 67,100 2.5808 2.186 2.186 2.602 2.186 2.324 29,977 2.2384 -4.55%
2024-09-24 0 2.640 2.600 3.000 - - 0 0 - 2.290 2.255 2.602 - - 0 - 0.00%
2024-09-23 0 2.640 2.640 3.000 - - 0 0 - 2.290 2.290 2.602 - - 0 - 0.00%
2024-09-20 0 2.640 2.640 2.990 - - 0 0 - 2.290 2.290 2.593 - - 0 - 0.00%
2024-09-19 0 2.640 2.600 3.000 2.600 2.670 24,000 63,680 2.6533 2.290 2.255 2.602 2.255 2.316 27,671 2.3014 -0.38%
2024-09-17 0 2.650 2.650 2.930 2.650 2.660 10,000 26,570 2.6570 2.298 2.298 2.541 2.298 2.307 11,529 2.3045 -7.34%
2024-09-16 0 2.860 2.650 2.860 - - 0 0 - 2.481 2.298 2.481 - - 0 - 0.00%
2024-09-13 0 2.860 2.650 3.000 - - 0 0 - 2.481 2.298 2.602 - - 0 - 0.00%
2024-09-12 0 2.860 2.650 2.860 - - 0 0 - 2.481 2.298 2.481 - - 0 - -0.35%
2024-09-11 0 2.870 2.650 2.870 - - 0 0 - 2.489 2.298 2.489 - - 0 - 0.00%
2024-09-10 0 2.870 2.650 2.990 - - 0 0 - 2.489 2.298 2.593 - - 0 - 0.00%
2024-09-09 0 2.870 2.870 2.990 2.800 2.800 3,000 8,400 2.8000 2.489 2.489 2.593 2.429 2.429 3,459 2.4286 2.87%
2024-09-05 0 2.790 2.620 2.790 2.790 2.800 18,000 50,290 2.7939 2.420 2.272 2.420 2.420 2.429 20,753 2.4233 0.00%
2024-09-04 0 2.790 2.550 2.800 2.790 2.800 10,000 27,990 2.7990 2.420 2.212 2.429 2.420 2.429 11,529 2.4277 1.45%
2024-09-03 0 2.750 2.620 2.800 - - 0 0 - 2.385 2.272 2.429 - - 0 - 0.00%
2024-09-02 0 2.750 2.620 2.800 - - 0 0 - 2.385 2.272 2.429 - - 0 - 0.00%
2024-08-30 0 2.750 2.750 2.830 - - 0 0 - 2.385 2.385 2.455 - - 0 - 3.77%
2024-08-29 0 2.650 2.560 2.730 2.490 2.650 24,000 62,900 2.6208 2.298 2.220 2.368 2.160 2.298 27,671 2.2732 2.71%
2024-08-28 0 2.580 2.450 2.750 2.580 2.580 3,000 7,740 2.5800 2.238 2.125 2.385 2.238 2.238 3,459 2.2377 0.00%
2024-08-27 0 2.580 2.400 2.580 2.580 2.580 2,000 5,264 2.6320 2.238 2.082 2.238 2.238 2.238 2,306 2.2828 0.00%
2024-08-26 0 2.580 2.400 2.580 2.580 2.630 14,000 36,470 2.6050 2.238 2.082 2.238 2.238 2.281 16,141 2.2594 -2.27%
2024-08-23 0 2.640 2.580 2.640 2.580 2.660 61,000 159,280 2.6111 2.290 2.238 2.290 2.238 2.307 70,330 2.2648 1.54%
2024-08-22 0 2.600 2.600 2.730 2.590 2.690 1,280,000 3,344,800 2.6131 2.255 2.255 2.368 2.246 2.333 1,475,770 2.2665 0.78%
2024-08-21 0 2.580 2.580 2.680 - - 0 0 - 2.238 2.238 2.324 - - 0 - 0.00%
2024-08-20 0 2.580 2.580 2.740 2.580 2.580 1,000 2,580 2.5800 2.238 2.238 2.377 2.238 2.238 1,153 2.2377 0.00%
2024-08-19 0 2.580 2.580 2.590 2.550 2.590 22,000 56,720 2.5782 2.238 2.238 2.246 2.212 2.246 25,365 2.2362 7.50%
2024-08-16 0 2.400 2.400 2.640 2.320 2.390 17,000 41,700 2.4529 2.082 2.082 2.290 2.012 2.073 19,600 2.1275 6.19%
2024-08-15 0 2.260 2.260 - - - 0 0 - 1.960 1.960 - - - 0 - 0.44%
2024-08-14 0 2.250 2.250 - - - 0 0 - 1.952 1.952 - - - 0 - 2.27%
2024-08-13 0 2.200 2.200 - - - 0 0 - 1.908 1.908 - - - 0 - 0.00%
2024-08-12 0 2.200 2.200 - - - 0 0 - 1.908 1.908 - - - 0 - 0.00%
2024-08-09 0 2.200 2.200 - - - 0 0 - 1.908 1.908 - - - 0 - 0.00%
2024-08-08 0 2.200 2.200 - - - 0 0 - 1.908 1.908 - - - 0 - 0.00%
2024-08-07 0 2.200 2.200 - - - 0 0 - 1.908 1.908 - - - 0 - 0.00%
2024-08-06 0 2.200 2.200 - 2.200 2.200 2,000 4,400 2.2000 1.908 1.908 - 1.908 1.908 2,306 1.9082 -4.35%
2024-08-05 0 2.300 2.200 - 2.300 2.300 5,000 11,500 2.3000 1.995 1.908 - 1.995 1.995 5,765 1.9949 4.55%
2024-08-02 0 2.200 2.200 - - - 0 0 - 1.908 1.908 - - - 0 - 0.00%
2024-08-01 0 2.200 2.200 2.380 - - 0 0 - 1.908 1.908 2.064 - - 0 - 0.00%
2024-07-31 0 2.200 2.200 - 2.160 2.160 3,000 6,480 2.1600 1.908 1.908 - 1.873 1.873 3,459 1.8735 1.85%
2024-07-30 0 2.160 2.160 2.380 - - 0 0 - 1.873 1.873 2.064 - - 0 - 0.00%
2024-07-29 0 2.160 2.160 2.280 2.160 2.160 1,000 2,160 2.1600 1.873 1.873 1.978 1.873 1.873 1,153 1.8735 0.47%
2024-07-26 0 2.150 2.150 - 2.150 2.200 40,000 86,750 2.1688 1.865 1.865 - 1.865 1.908 46,118 1.8811 -2.27%
2024-07-25 0 2.200 2.200 - 2.200 2.260 24,000 53,970 2.2488 1.908 1.908 - 1.908 1.960 27,671 1.9504 0.00%
2024-07-24 0 2.200 2.200 2.250 - - 0 0 - 1.908 1.908 1.952 - - 0 - 0.00%
2024-07-23 0 2.200 2.200 2.380 - - 0 0 - 1.908 1.908 2.064 - - 0 - 0.00%
2024-07-22 0 2.200 2.200 2.350 2.190 2.200 16,000 35,190 2.1994 1.908 1.908 2.038 1.899 1.908 18,447 1.9076 4.76%
2024-07-19 0 2.100 2.100 - - - 0 0 - 1.821 1.821 - - - 0 - 0.00%
2024-07-18 0 2.100 2.100 2.150 2.100 2.150 3,000 6,350 2.1167 1.821 1.821 1.865 1.821 1.865 3,459 1.8359 -2.33%
2024-07-17 0 2.150 - 2.150 2.150 2.150 12,000 25,800 2.1500 1.865 - 1.865 1.865 1.865 13,835 1.8648 0.00%
2024-07-16 0 2.150 2.120 2.150 2.150 2.150 8,000 17,200 2.1500 1.865 1.839 1.865 1.865 1.865 9,224 1.8648 0.00%
2024-07-15 0 2.150 1.870 2.150 2.150 2.150 1,000 2,150 2.1500 1.865 1.622 1.865 1.865 1.865 1,153 1.8648 0.00%
2024-07-12 0 2.150 - 2.150 - - 0 0 - 1.865 - 1.865 - - 0 - 0.00%
2024-07-11 0 2.150 0.890 2.150 2.150 2.150 20,000 43,000 2.1500 1.865 0.772 1.865 1.865 1.865 23,059 1.8648 0.00%
2024-07-10 0 2.150 - 2.150 2.150 2.150 10,000 21,500 2.1500 1.865 - 1.865 1.865 1.865 11,529 1.8648 3.37%
2024-07-09 0 2.080 2.080 2.150 - - 1,000 2,080 2.0800 1.804 1.804 1.865 - - 1,153 1.8041 0.48%
2024-07-08 0 2.070 2.000 2.080 - - 0 0 - 1.795 1.735 1.804 - - 0 - 0.00%
2024-07-05 0 2.070 1.010 2.080 - - 0 0 - 1.795 0.876 1.804 - - 0 - 0.00%
2024-07-04 0 2.070 - 2.080 2.040 2.070 224,000 460,620 2.0563 1.795 - 1.804 1.769 1.795 258,260 1.7836 1.97%
2024-07-03 0 2.030 - 2.050 2.030 2.110 106,000 221,600 2.0906 1.761 - 1.778 1.761 1.830 122,212 1.8132 -3.33%
2024-07-02 0 2.100 2.050 2.250 2.100 2.250 7,000 15,450 2.2071 1.821 1.778 1.952 1.821 1.952 8,071 1.9144 -3.67%
2024-06-28 0 2.180 1.960 2.190 - - 0 0 - 1.891 1.700 1.899 - - 0 - 0.00%
2024-06-27 0 2.180 1.900 2.190 2.180 2.180 1,000 2,180 2.1800 1.891 1.648 1.899 1.891 1.891 1,153 1.8908 7.39%
2024-06-26 0 2.030 1.800 2.030 2.030 2.030 5,000 10,150 2.0300 1.761 1.561 1.761 1.761 1.761 5,765 1.7607 -6.88%
2024-06-25 0 2.180 2.030 2.190 - - 0 0 - 1.891 1.761 1.899 - - 0 - 0.00%
2024-06-24 0 2.180 2.030 2.180 - - 0 0 - 1.891 1.761 1.891 - - 0 - 0.00%
2024-06-21 0 2.180 2.030 2.180 - - 0 0 - 1.891 1.761 1.891 - - 0 - 0.00%
2024-06-20 0 2.180 2.030 - - - 0 0 - 1.891 1.761 - - - 0 - 0.00%
2024-06-19 0 2.180 2.150 2.350 2.180 2.180 2,000 4,360 2.1800 1.891 1.865 2.038 1.891 1.891 2,306 1.8908 0.00%
2024-06-18 0 2.180 2.150 - 2.180 2.180 6,000 13,080 2.1800 1.891 1.865 - 1.891 1.891 6,918 1.8908 -2.24%
2024-06-17 0 2.230 2.180 2.230 2.230 2.230 1,000 2,230 2.2300 1.934 1.891 1.934 1.934 1.934 1,153 1.9342 0.00%
2024-06-14 0 2.230 2.180 2.230 2.230 2.230 8,000 17,840 2.2300 1.934 1.891 1.934 1.934 1.934 9,224 1.9342 -0.45%
2024-06-13 0 2.240 2.200 2.320 2.200 2.390 28,000 63,670 2.2739 1.943 1.908 2.012 1.908 2.073 32,282 1.9723 -8.57%
2024-06-12 0 2.450 2.200 2.450 - - 0 0 - 2.125 1.908 2.125 - - 0 - -0.81%
2024-06-11 0 2.470 2.280 2.470 - - 0 0 - 2.142 1.978 2.142 - - 0 - -4.63%
2024-06-07 0 2.590 2.230 2.590 - - 0 0 - 2.246 1.934 2.246 - - 0 - -0.38%
2024-06-06 0 2.600 - 2.600 - - 0 0 - 2.255 - 2.255 - - 0 - -1.89%
2024-06-05 0 2.650 - 2.650 - - 0 0 - 2.298 - 2.298 - - 0 - 0.00%
2024-06-04 0 2.650 - 2.650 - - 0 0 - 2.298 - 2.298 - - 0 - 0.00%
2024-06-03 0 2.650 - 2.650 2.660 2.660 340,000 904,400 2.6600 2.298 - 2.298 2.307 2.307 392,001 2.3071 -1.12%
2024-05-31 0 2.680 - 2.680 - - 0 0 - 2.324 - 2.324 - - 0 - 0.00%
2024-05-30 0 2.680 - 2.680 2.700 2.700 10,000 27,000 2.7000 2.324 - 2.324 2.342 2.342 11,529 2.3418 -0.37%
2024-05-29 0 2.690 - 2.690 - - 0 0 - 2.333 - 2.333 - - 0 - 0.00%
2024-05-28 0 2.690 2.500 2.700 2.690 2.690 1,000 2,690 2.6900 2.333 2.168 2.342 2.333 2.333 1,153 2.3332 8.03%
2024-05-27 0 2.490 2.490 2.700 - - 0 0 - 2.160 2.160 2.342 - - 0 - 0.81%
2024-05-24 0 2.470 2.240 2.670 2.470 2.470 100,000 247,000 2.4700 2.142 1.943 2.316 2.142 2.142 115,295 2.1423 0.00%
2024-05-23 0 2.470 2.450 2.680 - - 0 0 - 2.142 2.125 2.324 - - 0 - 0.00%
2024-05-22 0 2.470 2.240 2.690 - - 0 0 - 2.142 1.943 2.333 - - 0 - 0.00%
2024-05-21 0 2.470 2.450 2.690 2.440 2.470 6,000 14,790 2.4650 2.142 2.125 2.333 2.116 2.142 6,918 2.1380 2.70%
2024-05-20 0 2.570 2.520 2.570 2.570 2.600 4,000 10,260 2.5650 2.086 2.045 2.086 2.086 2.110 4,928 2.0820 1.98%
2024-05-17 0 2.520 2.520 2.590 2.520 2.600 2,000 5,120 2.5600 2.045 2.045 2.102 2.045 2.110 2,464 2.0779 -3.08%
2024-05-16 0 2.600 2.310 2.600 - - 0 0 - 2.110 1.875 2.110 - - 0 - 0.00%
2024-05-14 0 2.600 2.450 2.690 2.450 2.600 2,000 5,050 2.5250 2.110 1.989 2.183 1.989 2.110 2,464 2.0495 0.00%
2024-05-13 0 2.600 2.550 2.600 2.600 2.600 7,000 18,200 2.6000 2.110 2.070 2.110 2.110 2.110 8,624 2.1104 0.00%
2024-05-10 0 2.600 2.390 2.620 2.580 2.600 45,000 116,640 2.5920 2.110 1.940 2.127 2.094 2.110 55,440 2.1039 -1.89%
2024-05-09 0 2.650 2.580 2.650 - - 0 0 - 2.151 2.094 2.151 - - 0 - 0.00%
2024-05-08 0 2.650 2.580 2.650 - - 0 0 - 2.151 2.094 2.151 - - 0 - 0.00%
2024-05-07 0 2.650 2.650 2.700 2.590 2.650 7,000 18,190 2.5986 2.151 2.151 2.192 2.102 2.151 8,624 2.1092 0.00%
2024-05-06 0 2.650 2.580 2.650 - - 0 0 - 2.151 2.094 2.151 - - 0 - -1.12%
2024-05-03 0 2.680 2.560 2.750 - - 0 0 - 2.175 2.078 2.232 - - 0 - 0.00%
2024-05-02 0 2.680 2.510 2.680 - - 0 0 - 2.175 2.037 2.175 - - 0 - -0.74%
2024-04-30 0 2.700 2.700 2.720 - - 0 0 - 2.192 2.192 2.208 - - 0 - 0.37%
2024-04-29 0 2.690 2.380 2.690 - - 0 0 - 2.183 1.932 2.183 - - 0 - -0.37%
2024-04-26 0 2.700 2.380 2.700 - - 0 0 - 2.192 1.932 2.192 - - 0 - 0.00%
2024-04-25 0 2.700 2.380 2.700 - - 0 0 - 2.192 1.932 2.192 - - 0 - 0.00%
2024-04-24 0 2.700 2.380 2.700 - - 0 0 - 2.192 1.932 2.192 - - 0 - -0.74%
2024-04-23 0 2.720 2.380 2.720 - - 0 0 - 2.208 1.932 2.208 - - 0 - -1.45%
2024-04-22 0 2.760 2.380 2.760 - - 0 0 - 2.240 1.932 2.240 - - 0 - 0.00%
2024-04-19 0 2.760 2.380 2.760 - - 0 0 - 2.240 1.932 2.240 - - 0 - -0.72%
2024-04-18 0 2.780 2.380 2.780 2.780 2.780 1,000 2,780 2.7800 2.257 1.932 2.257 2.257 2.257 1,232 2.2565 9.45%
2024-04-17 0 2.540 2.500 2.540 2.540 2.540 3,000 7,620 2.5400 2.062 2.029 2.062 2.062 2.062 3,696 2.0617 0.00%
2024-04-16 0 2.540 2.380 2.540 - - 0 0 - 2.062 1.932 2.062 - - 0 - 0.00%
2024-04-15 0 2.540 2.380 2.540 - - 0 0 - 2.062 1.932 2.062 - - 0 - 0.00%
2024-04-12 0 2.540 2.500 2.540 - - 0 0 - 2.062 2.029 2.062 - - 0 - 0.00%
2024-04-11 0 2.540 2.540 2.600 2.500 2.500 1,000 2,500 2.5000 2.062 2.062 2.110 2.029 2.029 1,232 2.0292 0.00%
2024-04-10 0 2.540 2.500 2.650 2.540 2.540 1,000 2,540 2.5400 2.062 2.029 2.151 2.062 2.062 1,232 2.0617 0.00%
2024-04-09 0 2.540 2.500 2.540 - - 0 0 - 2.062 2.029 2.062 - - 0 - 0.00%
2024-04-08 0 2.540 2.540 2.550 2.510 2.540 10,000 25,360 2.5360 2.062 2.062 2.070 2.037 2.062 12,320 2.0585 1.20%
2024-04-05 0 2.510 2.510 - 2.500 2.500 2,000 5,000 2.5000 2.037 2.037 - 2.029 2.029 2,464 2.0292 -3.09%
2024-04-03 0 2.590 2.500 - - - 0 0 - 2.102 2.029 - - - 0 - 0.00%
2024-04-02 0 2.590 2.500 - - - 0 0 - 2.102 2.029 - - - 0 - 0.00%
2024-03-28 0 2.590 2.590 2.600 - - 0 0 - 2.102 2.102 2.110 - - 0 - 0.00%
2024-03-27 0 2.590 2.500 2.650 - - 0 0 - 2.102 2.029 2.151 - - 0 - 0.00%
2024-03-26 0 2.590 2.500 2.610 - - 0 0 - 2.102 2.029 2.119 - - 0 - 0.00%
2024-03-25 0 2.590 2.510 2.590 2.510 2.600 24,000 61,400 2.5583 2.102 2.037 2.102 2.037 2.110 29,568 2.0766 3.60%
2024-03-22 0 2.500 2.500 2.550 - - 0 0 - 2.029 2.029 2.070 - - 0 - 0.00%
2024-03-21 0 2.500 2.500 2.600 2.500 2.500 3,301,000 8,351,500 2.5300 2.029 2.029 2.110 2.029 2.029 4,066,812 2.0536 -1.19%
2024-03-20 0 2.530 2.510 2.600 - - 0 0 - 2.054 2.037 2.110 - - 0 - 0.00%
2024-03-19 0 2.530 2.510 2.570 - - 0 0 - 2.054 2.037 2.086 - - 0 - 0.00%
2024-03-18 0 2.530 2.530 2.600 2.520 2.520 2,000 5,040 2.5200 2.054 2.054 2.110 2.045 2.045 2,464 2.0455 0.40%
2024-03-15 0 2.520 2.500 2.620 2.520 2.520 2,000 5,040 2.5200 2.045 2.029 2.127 2.045 2.045 2,464 2.0455 -3.08%
2024-03-14 0 2.600 2.600 2.910 2.600 2.600 12,000 31,200 2.6000 2.110 2.110 2.362 2.110 2.110 14,784 2.1104 -0.38%
2024-03-13 0 2.610 2.600 2.920 - - 0 0 - 2.119 2.110 2.370 - - 0 - 0.00%
2024-03-12 0 2.610 2.600 2.920 2.610 2.640 10,000 26,310 2.6310 2.119 2.110 2.370 2.119 2.143 12,320 2.1356 -1.51%
2024-03-11 0 2.650 2.600 2.650 - - 0 0 - 2.151 2.110 2.151 - - 0 - -2.57%
2024-03-08 0 2.720 2.720 2.820 2.690 2.720 2,000 5,410 2.7050 2.208 2.208 2.289 2.183 2.208 2,464 2.1956 -1.09%
2024-03-07 0 2.750 2.750 2.800 2.740 2.750 4,000 11,030 2.7575 2.232 2.232 2.273 2.224 2.232 4,928 2.2382 0.36%
2024-03-06 0 2.740 2.740 2.750 2.740 2.740 102,000 279,480 2.7400 2.224 2.224 2.232 2.224 2.224 125,663 2.2240 -0.72%
2024-03-05 0 2.760 2.640 2.800 2.760 2.800 143,000 397,710 2.7812 2.240 2.143 2.273 2.240 2.273 176,175 2.2575 1.47%
2024-03-04 0 2.720 2.720 2.750 2.720 2.720 17,000 46,240 2.7200 2.208 2.208 2.232 2.208 2.208 20,944 2.2078 -1.09%
2024-03-01 0 2.750 2.730 2.780 2.600 2.750 14,000 38,350 2.7393 2.232 2.216 2.257 2.110 2.232 17,248 2.2235 2.61%
2024-02-29 0 2.680 2.600 2.690 2.680 2.690 402,000 1,079,380 2.6850 2.175 2.110 2.183 2.175 2.183 495,262 2.1794 -0.37%
2024-02-28 0 2.690 2.640 2.700 2.690 2.700 606,000 1,633,200 2.6950 2.183 2.143 2.192 2.183 2.192 746,588 2.1876 -0.37%
2024-02-27 0 2.700 2.680 - 2.670 2.700 523,000 1,403,100 2.6828 2.192 2.175 - 2.167 2.192 644,333 2.1776 3.85%
2024-02-26 0 2.600 2.580 2.700 2.560 2.600 806,000 2,079,520 2.5800 2.110 2.094 2.192 2.078 2.110 992,987 2.0942 0.39%
2024-02-23 0 2.590 2.520 2.600 2.590 2.590 500,000 1,295,000 2.5900 2.102 2.045 2.110 2.102 2.102 615,997 2.1023 -0.38%
2024-02-22 0 2.600 2.510 - - - 0 0 - 2.110 2.037 - - - 0 - 0.00%
2024-02-21 0 2.600 2.510 - - - 0 0 - 2.110 2.037 - - - 0 - 0.00%
2024-02-20 0 2.600 2.510 - 2.510 2.600 13,000 33,170 2.5515 2.110 2.037 - 2.037 2.110 16,016 2.0711 0.00%
2024-02-19 0 2.600 2.510 - - - 0 0 - 2.110 2.037 - - - 0 - 0.00%
2024-02-16 0 2.600 2.510 - - - 0 0 - 2.110 2.037 - - - 0 - 0.00%
2024-02-15 0 2.600 2.540 2.990 2.600 2.600 9,000 23,400 2.6000 2.110 2.062 2.427 2.110 2.110 11,088 2.1104 -0.38%
2024-02-14 0 2.610 2.540 2.610 - - 0 0 - 2.119 2.062 2.119 - - 0 - 0.00%
2024-02-09 0 2.610 2.520 2.990 - - 0 0 - 2.119 2.045 2.427 - - 0 - 0.00%
2024-02-08 0 2.610 2.580 2.800 2.500 2.610 3,000 7,690 2.5633 2.119 2.094 2.273 2.029 2.119 3,696 2.0806 0.38%
2024-02-07 0 2.600 2.490 2.600 - - 0 0 - 2.110 2.021 2.110 - - 0 - -1.52%
2024-02-06 0 2.640 2.490 2.640 - - 0 0 - 2.143 2.021 2.143 - - 0 - 0.00%
2024-02-05 0 2.640 2.490 2.640 - - 0 0 - 2.143 2.021 2.143 - - 0 - 0.00%
2024-02-02 0 2.640 2.520 2.660 2.640 2.640 5,000 13,200 2.6400 2.143 2.045 2.159 2.143 2.143 6,160 2.1429 0.00%
2024-02-01 0 2.640 2.510 2.640 2.640 2.650 27,000 71,510 2.6485 2.143 2.037 2.143 2.143 2.151 33,264 2.1498 5.18%
2024-01-31 0 2.510 2.490 2.700 2.480 2.510 4,000 9,950 2.4875 2.037 2.021 2.192 2.013 2.037 4,928 2.0191 -2.71%
2024-01-30 0 2.580 2.470 2.580 - - 0 0 - 2.094 2.005 2.094 - - 0 - 0.00%
2024-01-29 0 2.580 2.580 2.700 - - 1,000 2,580 2.5800 2.094 2.094 2.192 - - 1,232 2.0942 0.00%
2024-01-26 0 2.580 2.580 2.700 2.580 2.580 1,000 2,580 2.5800 2.094 2.094 2.192 2.094 2.094 1,232 2.0942 0.00%
2024-01-25 0 2.580 2.470 2.700 - - 0 0 - 2.094 2.005 2.192 - - 0 - 0.00%
2024-01-24 0 2.580 2.580 - 2.570 2.580 4,000 10,310 2.5775 2.094 2.094 - 2.086 2.094 4,928 2.0921 0.00%
2024-01-23 0 2.580 2.490 2.600 2.460 2.580 11,000 28,240 2.5673 2.094 2.021 2.110 1.997 2.094 13,552 2.0838 0.00%
2024-01-22 0 2.580 2.580 2.600 2.580 2.590 7,000 18,070 2.5814 2.094 2.094 2.110 2.094 2.102 8,624 2.0953 0.00%
2024-01-19 0 2.580 2.550 2.580 2.550 2.580 4,000 10,260 2.5650 2.094 2.070 2.094 2.070 2.094 4,928 2.0820 1.18%
2024-01-18 0 2.550 2.550 2.800 2.550 2.560 12,000 30,620 2.5517 2.070 2.070 2.273 2.070 2.078 14,784 2.0712 0.00%
2024-01-17 0 2.550 2.550 2.800 2.550 2.550 9,000 22,950 2.5500 2.070 2.070 2.273 2.070 2.070 11,088 2.0698 0.00%
2024-01-16 0 2.550 2.460 2.680 2.540 2.550 3,000 7,640 2.5467 2.070 1.997 2.175 2.062 2.070 3,696 2.0671 -0.39%
2024-01-15 0 2.560 2.460 - - - 0 0 - 2.078 1.997 - - - 0 - 0.00%
2024-01-12 0 2.560 2.460 2.560 - - 0 0 - 2.078 1.997 2.078 - - 0 - 0.00%
2024-01-11 0 2.560 2.560 - 2.560 2.560 2,000 5,120 2.5600 2.078 2.078 - 2.078 2.078 2,464 2.0779 0.00%
2024-01-10 0 2.560 2.560 - 2.560 2.560 2,000 5,120 2.5600 2.078 2.078 - 2.078 2.078 2,464 2.0779 0.00%
2024-01-09 0 2.560 2.480 2.560 - - 0 0 - 2.078 2.013 2.078 - - 0 - -0.78%
2024-01-08 0 2.580 2.510 2.580 2.580 2.580 5,000 12,900 2.5800 2.094 2.037 2.094 2.094 2.094 6,160 2.0942 3.20%
2024-01-05 0 2.500 2.500 2.590 2.500 2.500 14,000 35,000 2.5000 2.029 2.029 2.102 2.029 2.029 17,248 2.0292 0.00%
2024-01-04 0 2.500 2.500 2.580 2.490 2.500 14,000 34,900 2.4929 2.029 2.029 2.094 2.021 2.029 17,248 2.0234 -1.96%
2024-01-03 0 2.550 2.500 2.600 - - 0 0 - 2.070 2.029 2.110 - - 0 - 0.00%
2024-01-02 0 2.550 2.510 2.660 - - 0 0 - 2.070 2.037 2.159 - - 0 - 0.00%
2023-12-29 0 2.550 2.550 2.660 2.550 2.550 1,000 2,550 2.5500 2.070 2.070 2.159 2.070 2.070 1,232 2.0698 0.00%
2023-12-28 0 2.550 2.540 2.690 2.530 2.670 4,000 10,270 2.5675 2.070 2.062 2.183 2.054 2.167 4,928 2.0840 -4.49%
2023-12-27 0 2.670 2.510 2.670 2.510 2.700 10,000 25,750 2.5750 2.167 2.037 2.167 2.037 2.192 12,320 2.0901 6.37%
2023-12-22 0 2.510 2.410 2.510 2.510 2.510 3,000 7,530 2.5100 2.037 1.956 2.037 2.037 2.037 3,696 2.0373 0.00%
2023-12-21 0 2.510 2.510 2.630 2.510 2.510 24,000 60,240 2.5100 2.037 2.037 2.135 2.037 2.037 29,568 2.0373 -0.79%
2023-12-20 0 2.530 2.510 2.530 2.520 2.600 431,000 1,110,280 2.5761 2.054 2.037 2.054 2.045 2.110 530,989 2.0910 0.40%
2023-12-19 0 2.520 2.480 2.720 2.510 2.700 577,000 1,549,170 2.6849 2.045 2.013 2.208 2.037 2.192 710,861 2.1793 0.40%
2023-12-18 0 2.510 2.420 2.510 - - 0 0 - 2.037 1.964 2.037 - - 0 - 0.00%
2023-12-15 0 2.510 2.420 2.500 - - 0 0 - 2.037 1.964 2.029 - - 0 - 0.00%
2023-12-14 0 2.510 2.500 2.560 2.510 2.510 8,000 20,080 2.5100 2.037 2.029 2.078 2.037 2.037 9,856 2.0373 -4.20%
2023-12-13 0 2.620 2.500 2.610 2.540 2.630 115,000 301,840 2.6247 2.127 2.029 2.119 2.062 2.135 141,679 2.1304 6.50%
2023-12-12 0 2.460 2.460 2.490 2.500 2.650 289,000 745,890 2.5809 1.997 1.997 2.021 2.029 2.151 356,046 2.0949 -7.17%
2023-12-11 0 2.650 2.460 2.650 2.650 2.650 1,201,000 3,182,650 2.6500 2.151 1.997 2.151 2.151 2.151 1,479,625 2.1510 0.00%
2023-12-08 0 2.650 2.550 2.650 - - 0 0 - 2.151 2.070 2.151 - - 0 - 0.00%
2023-12-07 0 2.650 2.530 2.700 - - 0 0 - 2.151 2.054 2.192 - - 0 - 0.00%
2023-12-06 0 2.650 2.530 2.950 2.510 2.650 14,000 35,980 2.5700 2.151 2.054 2.394 2.037 2.151 17,248 2.0860 0.00%
2023-12-05 0 2.650 2.510 2.700 2.500 2.650 21,000 54,150 2.5786 2.151 2.037 2.192 2.029 2.151 25,872 2.0930 7.29%
2023-12-04 0 2.470 - 2.560 2.470 2.510 4,000 9,960 2.4900 2.005 - 2.078 2.005 2.037 4,928 2.0211 -4.26%
2023-12-01 0 2.580 2.550 2.580 - - 0 0 - 2.094 2.070 2.094 - - 0 - -0.77%
2023-11-30 0 2.600 2.550 2.650 - - 0 0 - 2.110 2.070 2.151 - - 0 - 0.00%
2023-11-29 0 2.600 2.570 2.690 2.600 2.600 1,000 2,600 2.6000 2.110 2.086 2.183 2.110 2.110 1,232 2.1104 -1.89%
2023-11-28 0 2.650 2.580 2.700 2.650 2.650 3,000 7,950 2.6500 2.151 2.094 2.192 2.151 2.151 3,696 2.1510 0.00%
2023-11-27 0 2.650 2.580 2.700 - - 4,000 10,600 2.6500 2.151 2.094 2.192 - - 4,928 2.1510 0.00%
2023-11-24 0 2.650 2.620 2.650 2.650 2.650 6,000 15,820 2.6367 2.151 2.127 2.151 2.151 2.151 7,392 2.1402 0.38%
2023-11-23 0 2.640 2.550 2.650 2.520 2.640 23,000 59,680 2.5948 2.143 2.070 2.151 2.045 2.143 28,336 2.1062 0.00%
2023-11-22 0 2.640 2.550 2.800 2.620 2.640 8,000 21,000 2.6250 2.143 2.070 2.273 2.127 2.143 9,856 2.1307 0.00%
2023-11-21 0 2.640 2.530 2.750 - - 0 0 - 2.143 2.054 2.232 - - 0 - 0.00%
2023-11-20 0 2.640 2.560 2.640 - - 0 0 - 2.143 2.078 2.143 - - 0 - -0.38%
2023-11-17 0 2.650 2.550 2.800 - - 4,000 10,520 2.6300 2.151 2.070 2.273 - - 4,928 2.1348 0.00%
2023-11-16 0 2.650 2.570 2.650 - - 0 0 - 2.151 2.086 2.151 - - 0 - -0.38%
2023-11-15 0 2.660 2.600 2.800 2.600 2.660 41,000 108,510 2.6466 2.159 2.110 2.273 2.110 2.159 50,512 2.1482 1.14%
2023-11-14 0 2.630 2.510 2.630 2.510 2.630 145,000 373,410 2.5752 2.135 2.037 2.135 2.037 2.135 178,639 2.0903 0.77%
2023-11-13 0 2.610 2.500 2.610 2.620 2.650 71,000 186,650 2.6289 2.119 2.029 2.119 2.127 2.151 87,472 2.1338 0.00%
2023-11-10 0 2.610 2.500 2.610 - - 3,000 7,890 2.6300 2.119 2.029 2.119 - - 3,696 2.1348 -0.76%
2023-11-09 0 2.630 2.550 2.630 2.480 2.630 29,000 73,770 2.5438 2.135 2.070 2.135 2.013 2.135 35,728 2.0648 -0.75%
2023-11-08 0 2.650 2.500 2.700 2.520 2.650 23,000 58,200 2.5304 2.151 2.029 2.192 2.045 2.151 28,336 2.0539 6.00%
2023-11-07 0 2.500 2.460 2.530 2.500 2.520 95,000 239,200 2.5179 2.029 1.997 2.054 2.029 2.045 117,039 2.0438 -1.19%
2023-11-06 0 2.530 2.520 2.580 2.520 2.530 13,000 32,870 2.5285 2.054 2.045 2.094 2.045 2.054 16,016 2.0523 0.40%
2023-11-03 0 2.520 2.520 2.600 2.520 2.520 11,000 27,720 2.5200 2.045 2.045 2.110 2.045 2.045 13,552 2.0455 0.00%
2023-11-02 0 2.520 2.520 2.560 2.520 2.520 2,000 5,040 2.5200 2.045 2.045 2.078 2.045 2.045 2,464 2.0455 0.00%
2023-11-01 0 2.520 2.520 2.600 2.520 2.520 6,000 15,120 2.5200 2.045 2.045 2.110 2.045 2.045 7,392 2.0455 0.00%
2023-10-31 0 2.520 2.520 2.560 2.520 2.520 2,000 5,040 2.5200 2.045 2.045 2.078 2.045 2.045 2,464 2.0455 0.00%
2023-10-30 0 2.520 2.520 2.600 2.520 2.520 7,000 17,700 2.5286 2.045 2.045 2.110 2.045 2.045 8,624 2.0524 0.00%
2023-10-27 0 2.520 2.520 2.590 2.520 2.520 21,000 52,920 2.5200 2.045 2.045 2.102 2.045 2.045 25,872 2.0455 0.00%
2023-10-26 0 2.520 2.520 2.620 2.470 2.580 60,000 148,780 2.4797 2.045 2.045 2.127 2.005 2.094 73,920 2.0127 -2.33%
2023-10-25 0 2.580 2.510 2.580 2.580 2.580 10,000 25,680 2.5680 2.094 2.037 2.094 2.094 2.094 12,320 2.0844 0.00%
2023-10-24 0 2.580 2.580 2.850 2.580 2.580 3,000 7,770 2.5900 2.094 2.094 2.313 2.094 2.094 3,696 2.1023 0.00%
2023-10-20 0 2.580 2.560 2.690 2.570 2.580 9,000 23,180 2.5756 2.094 2.078 2.183 2.086 2.094 11,088 2.0906 0.00%
2023-10-19 0 2.580 2.580 2.670 2.580 2.580 1,000 2,580 2.5800 2.094 2.094 2.167 2.094 2.094 1,232 2.0942 -0.77%
2023-10-18 0 2.600 2.540 2.690 2.600 2.600 13,000 33,800 2.6000 2.110 2.062 2.183 2.110 2.110 16,016 2.1104 0.00%
2023-10-17 0 2.600 2.520 2.680 - - 0 0 - 2.110 2.045 2.175 - - 0 - 0.00%
2023-10-16 0 2.600 2.600 2.700 2.590 2.600 2,000 5,190 2.5950 2.110 2.110 2.192 2.102 2.110 2,464 2.1063 0.78%
2023-10-13 0 2.580 2.580 2.700 2.580 2.580 4,000 10,320 2.5800 2.094 2.094 2.192 2.094 2.094 4,928 2.0942 -1.90%
2023-10-12 0 2.630 2.630 2.700 2.630 2.630 1,000 2,630 2.6300 2.135 2.135 2.192 2.135 2.135 1,232 2.1348 0.00%
2023-10-11 0 2.630 2.620 2.700 2.590 2.630 34,000 88,670 2.6079 2.135 2.127 2.192 2.102 2.135 41,888 2.1168 1.54%
2023-10-10 0 2.590 2.590 2.680 2.570 2.680 11,000 28,380 2.5800 2.102 2.102 2.175 2.086 2.175 13,552 2.0942 -3.36%
2023-10-09 0 2.680 2.670 2.810 2.670 2.820 5,000 13,780 2.7560 2.175 2.167 2.281 2.167 2.289 6,160 2.2370 0.37%
2023-10-06 0 2.670 2.660 2.820 2.660 2.670 3,000 8,000 2.6667 2.167 2.159 2.289 2.159 2.167 3,696 2.1645 0.38%
2023-10-05 0 2.660 2.650 2.700 - - 0 0 - 2.159 2.151 2.192 - - 0 - 1.53%
2023-10-04 0 2.620 2.620 2.840 2.460 2.730 58,000 154,040 2.6559 2.127 2.127 2.305 1.997 2.216 71,456 2.1557 -3.32%
2023-10-03 0 2.710 2.500 2.600 2.690 2.730 100,000 272,530 2.7253 2.200 2.029 2.110 2.183 2.216 123,199 2.2121 -0.73%
2023-09-29 0 2.730 2.590 2.880 - - 5,000 12,900 2.5800 2.216 2.102 2.338 - - 6,160 2.0942 5.81%
2023-09-28 0 2.580 2.580 2.730 2.570 2.580 71,000 183,090 2.5787 2.094 2.094 2.216 2.086 2.094 87,472 2.0931 0.00%
2023-09-27 0 2.580 2.570 2.670 2.580 2.580 2,000 5,160 2.5800 2.094 2.086 2.167 2.094 2.094 2,464 2.0942 -3.37%
2023-09-26 0 2.670 2.570 2.670 - - 0 0 - 2.167 2.086 2.167 - - 0 - 0.00%
2023-09-25 0 2.670 2.660 2.670 2.640 2.680 17,000 45,330 2.6665 2.167 2.159 2.167 2.143 2.175 20,944 2.1644 -1.11%
2023-09-22 0 2.700 2.580 2.700 2.700 2.700 2,000 5,400 2.7000 2.192 2.094 2.192 2.192 2.192 2,464 2.1916 0.00%
2023-09-21 0 2.700 2.600 2.870 2.700 2.880 93,000 261,100 2.8075 2.192 2.110 2.330 2.192 2.338 114,575 2.2788 -1.82%
2023-09-20 0 2.750 2.670 - 2.480 2.670 38,000 99,660 2.6226 2.232 2.167 - 2.013 2.167 46,816 2.1288 8.70%
2023-09-19 0 2.530 2.500 2.530 - - 0 0 - 2.054 2.029 2.054 - - 0 - -0.39%
2023-09-18 0 2.540 2.460 2.550 2.430 2.500 31,000 76,650 2.4726 2.062 1.997 2.070 1.972 2.029 38,192 2.0070 0.00%
2023-09-15 0 2.540 2.470 2.550 2.480 2.550 42,000 104,740 2.4938 2.062 2.005 2.070 2.013 2.070 51,744 2.0242 0.00%
2023-09-14 0 2.540 2.440 2.540 2.500 2.580 27,000 67,950 2.5167 2.062 1.981 2.062 2.029 2.094 33,264 2.0428 -1.93%
2023-09-13 0 2.590 2.520 2.590 - - 0 0 - 2.102 2.045 2.102 - - 0 - 0.00%
2023-09-12 0 2.590 2.510 2.590 2.500 2.590 31,000 79,280 2.5574 2.102 2.037 2.102 2.029 2.102 38,192 2.0758 0.00%
2023-09-11 0 2.590 2.510 2.690 2.460 2.510 49,000 121,680 2.4833 2.102 2.037 2.183 1.997 2.037 60,368 2.0156 3.60%
2023-09-07 0 2.500 2.470 2.510 2.450 2.530 58,000 143,500 2.4741 2.029 2.005 2.037 1.989 2.054 71,456 2.0082 -3.47%
2023-09-06 0 2.590 2.530 2.680 2.520 2.590 18,000 45,560 2.5311 2.102 2.054 2.175 2.045 2.102 22,176 2.0545 1.97%
2023-09-05 0 2.540 2.540 2.660 2.530 2.660 81,000 211,090 2.6060 2.062 2.062 2.159 2.054 2.159 99,792 2.1153 -5.22%
2023-09-04 0 2.680 2.550 2.680 2.520 2.690 61,000 158,610 2.6002 2.175 2.070 2.175 2.045 2.183 75,152 2.1105 3.47%
2023-08-31 0 2.590 2.510 2.580 2.520 2.590 3,000 7,630 2.5433 2.102 2.037 2.094 2.045 2.102 3,696 2.0644 -0.38%
2023-08-30 0 2.600 2.510 2.630 2.510 2.560 92,000 231,240 2.5135 2.110 2.037 2.135 2.037 2.078 113,343 2.0402 1.56%
2023-08-29 0 2.560 2.540 2.620 2.530 2.620 96,000 246,860 2.5715 2.078 2.062 2.127 2.054 2.127 118,271 2.0872 -3.40%
2023-08-28 0 2.650 2.560 2.680 2.560 2.650 16,000 42,000 2.6250 2.151 2.078 2.175 2.078 2.151 19,712 2.1307 -0.38%
2023-08-25 0 2.660 2.560 2.660 2.660 2.660 1,000 2,660 2.6600 2.159 2.078 2.159 2.159 2.159 1,232 2.1591 -0.75%
2023-08-24 0 2.680 2.550 2.680 2.660 2.710 15,000 40,510 2.7007 2.175 2.070 2.175 2.159 2.200 18,480 2.1921 0.37%
2023-08-23 0 2.670 2.550 2.880 2.510 2.670 15,000 38,090 2.5393 2.167 2.070 2.338 2.037 2.167 18,480 2.0612 0.00%
2023-08-22 0 2.670 2.600 2.710 2.670 2.670 1,000 2,670 2.6700 2.167 2.110 2.200 2.167 2.167 1,232 2.1672 0.00%
2023-08-21 0 2.670 2.600 2.670 2.700 2.720 21,000 57,080 2.7181 2.167 2.110 2.167 2.192 2.208 25,872 2.2063 -1.84%
2023-08-18 0 2.720 2.500 2.720 2.730 2.730 20,000 54,600 2.7300 2.208 2.029 2.208 2.216 2.216 24,640 2.2159 -0.37%
2023-08-17 0 2.730 2.640 2.730 2.740 2.740 1,000 2,740 2.7400 2.216 2.143 2.216 2.224 2.224 1,232 2.2240 4.20%
2023-08-16 0 2.620 2.620 2.790 2.600 2.740 1,046,000 2,905,400 2.7776 2.127 2.127 2.265 2.110 2.224 1,288,666 2.2546 -4.03%
2023-08-15 0 2.730 2.730 2.780 2.720 2.730 16,000 43,630 2.7269 2.216 2.216 2.257 2.208 2.216 19,712 2.2134 0.00%
2023-08-14 0 2.730 2.720 2.850 2.700 2.720 13,000 35,330 2.7177 2.216 2.208 2.313 2.192 2.208 16,016 2.2059 -2.15%
2023-08-11 0 2.790 2.700 2.840 2.790 2.790 24,000 66,960 2.7900 2.265 2.192 2.305 2.265 2.265 29,568 2.2646 -0.36%
2023-08-10 0 2.800 2.800 2.880 2.800 2.810 12,000 33,610 2.8008 2.273 2.273 2.338 2.273 2.281 14,784 2.2734 0.00%
2023-08-09 0 2.800 2.800 2.860 2.800 2.850 37,000 104,960 2.8368 2.273 2.273 2.321 2.273 2.313 45,584 2.3026 -1.75%
2023-08-08 0 2.850 - 2.900 2.850 2.880 32,000 91,570 2.8616 2.313 - 2.354 2.313 2.338 39,424 2.3227 0.00%
2023-08-07 0 2.850 2.850 2.880 2.840 2.860 35,000 99,740 2.8497 2.313 2.313 2.338 2.305 2.321 43,120 2.3131 -0.35%
2023-08-04 0 2.860 2.800 2.860 2.860 2.900 80,000 232,150 2.9019 2.321 2.273 2.321 2.321 2.354 98,560 2.3554 -0.35%
2023-08-03 0 2.870 2.840 2.870 2.870 2.870 6,000 17,220 2.8700 2.330 2.305 2.330 2.330 2.330 7,392 2.3296 0.35%
2023-08-02 0 2.860 2.850 2.950 2.800 2.950 31,000 89,160 2.8761 2.321 2.313 2.394 2.273 2.394 38,192 2.3345 -3.05%
2023-08-01 0 2.950 2.920 2.950 2.880 3.000 174,000 513,900 2.9534 2.394 2.370 2.394 2.338 2.435 214,367 2.3973 2.43%
2023-07-31 0 2.880 2.880 2.950 2.820 2.950 68,000 197,110 2.8987 2.338 2.338 2.394 2.289 2.394 83,776 2.3528 1.77%
2023-07-28 0 2.830 2.830 2.880 2.690 2.900 286,000 806,040 2.8183 2.297 2.297 2.338 2.183 2.354 352,350 2.2876 5.20%
2023-07-27 0 2.690 2.690 2.700 2.690 2.720 35,000 94,540 2.7011 2.183 2.183 2.192 2.183 2.208 43,120 2.1925 -0.74%
2023-07-26 0 2.710 2.710 2.740 2.710 2.780 90,000 247,290 2.7477 2.200 2.200 2.224 2.200 2.257 110,879 2.2303 -3.21%
2023-07-25 0 2.800 2.750 2.790 2.500 2.800 157,000 408,910 2.6045 2.273 2.232 2.265 2.029 2.273 193,423 2.1141 11.11%
2023-07-24 0 2.520 2.500 2.540 2.500 2.640 116,000 295,470 2.5472 2.045 2.029 2.062 2.029 2.143 142,911 2.0675 -1.95%
2023-07-21 0 2.570 2.570 2.580 2.500 2.680 245,000 628,620 2.5658 2.086 2.086 2.094 2.029 2.175 301,839 2.0826 -5.51%
2023-07-20 0 2.720 2.660 2.700 2.680 2.860 3,181,000 8,613,960 2.7079 2.208 2.159 2.192 2.175 2.321 3,918,973 2.1980 -3.20%
2023-07-19 0 2.810 2.790 2.820 2.730 2.840 875,000 2,430,400 2.7776 2.281 2.265 2.289 2.216 2.305 1,077,995 2.2546 -2.77%
2023-07-18 0 2.890 2.850 2.890 2.830 3.080 178,000 513,070 2.8824 2.346 2.313 2.346 2.297 2.500 219,295 2.3396 -6.17%
2023-07-14 0 3.080 3.080 3.100 2.950 3.140 1,704,000 5,257,940 3.0856 2.500 2.500 2.516 2.394 2.549 2,099,318 2.5046 4.41%
2023-07-13 0 2.950 2.950 3.050 2.730 3.080 1,377,000 3,973,030 2.8853 2.394 2.394 2.476 2.216 2.500 1,696,456 2.3420 0.00%
2023-07-12 0 2.950 2.950 2.990 2.920 3.180 1,773,000 5,297,920 2.9881 2.394 2.394 2.427 2.370 2.581 2,184,325 2.4254 -8.67%
2023-07-11 0 3.230 3.200 3.230 3.230 3.550 440,000 1,490,020 3.3864 2.622 2.597 2.622 2.622 2.882 542,077 2.7487 -10.28%
2023-07-10 0 3.600 3.420 3.600 3.320 3.620 10,561,000 37,174,960 3.5200 2.922 2.776 2.922 2.695 2.938 13,011,089 2.8572

Webb-site Database - Powered By Linux Group

Back to top