Qyuns Therapeutics Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 02509  2024-03-20    
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 20.36 20.00 20.36 19.80 20.36 248,600 5,009,606 20.151 20.36 20.00 20.36 19.80 20.36 248,600 20.151 0.00%
2026-02-02 0 20.36 19.92 20.36 19.80 20.86 384,000 7,744,918 20.169 20.36 19.92 20.36 19.80 20.86 384,000 20.169 -2.40%
2026-01-30 0 20.86 20.86 21.16 20.80 23.00 222,400 4,734,628 21.289 20.86 20.86 21.16 20.80 23.00 222,400 21.289 -2.98%
2026-01-29 0 21.50 21.26 21.50 21.02 21.98 206,000 4,414,460 21.429 21.50 21.26 21.50 21.02 21.98 206,000 21.429 -2.27%
2026-01-28 0 22.00 21.84 22.00 21.68 23.02 432,800 9,598,860 22.179 22.00 21.84 22.00 21.68 23.02 432,800 22.179 1.29%
2026-01-27 0 21.72 21.58 21.74 21.22 22.00 134,400 2,920,476 21.730 21.72 21.58 21.74 21.22 22.00 134,400 21.730 0.18%
2026-01-26 0 21.68 21.68 21.84 21.08 22.00 207,800 4,511,612 21.711 21.68 21.68 21.84 21.08 22.00 207,800 21.711 -0.73%
2026-01-23 0 21.84 21.80 21.84 21.72 23.22 811,400 17,028,754 20.987 21.84 21.80 21.84 21.72 23.22 811,400 20.987 -5.94%
2026-01-22 0 23.22 22.52 23.22 21.66 23.60 336,600 7,644,775 22.712 23.22 22.52 23.22 21.66 23.60 336,600 22.712 3.29%
2026-01-21 0 22.48 22.30 22.48 21.64 22.74 186,200 4,130,424 22.183 22.48 22.30 22.48 21.64 22.74 186,200 22.183 3.79%
2026-01-20 0 21.66 21.66 21.78 21.50 22.54 189,400 4,150,068 21.912 21.66 21.66 21.78 21.50 22.54 189,400 21.912 -1.63%
2026-01-19 0 22.02 22.02 22.16 21.92 23.08 208,000 4,628,640 22.253 22.02 22.02 22.16 21.92 23.08 208,000 22.253 -4.09%
2026-01-16 0 22.96 22.96 23.08 22.80 23.68 131,000 3,031,106 23.138 22.96 22.96 23.08 22.80 23.68 131,000 23.138 -1.46%
2026-01-15 0 23.30 23.30 23.36 22.64 23.48 180,200 4,163,832 23.107 23.30 23.30 23.36 22.64 23.48 180,200 23.107 1.57%
2026-01-14 0 22.94 22.86 22.94 22.00 24.50 298,900 6,814,655 22.799 22.94 22.86 22.94 22.00 24.50 298,900 22.799 2.41%
2026-01-13 0 22.40 22.40 22.50 22.30 23.30 414,800 9,468,238 22.826 22.40 22.40 22.50 22.30 23.30 414,800 22.826 1.73%
2026-01-09 0 22.02 22.02 22.38 21.08 22.64 257,200 5,653,380 21.981 22.02 22.02 22.38 21.08 22.64 257,200 21.980 1.01%
2026-01-08 0 21.80 21.68 21.80 20.92 21.80 344,850 7,403,740 21.470 21.80 21.68 21.80 20.92 21.80 344,850 21.469 4.21%
2026-01-07 0 20.92 20.92 21.10 20.00 21.38 304,200 6,224,204 20.461 20.92 20.92 21.10 20.00 21.38 304,200 20.461 4.08%
2026-01-06 0 20.10 20.04 20.10 19.60 20.78 199,200 4,006,554 20.113 20.10 20.04 20.10 19.60 20.78 199,200 20.113 -1.86%
2026-01-05 0 20.48 20.48 20.58 19.45 20.62 368,600 7,451,030 20.214 20.48 20.48 20.58 19.45 20.62 368,600 20.214 9.05%
2025-12-31 0 18.78 18.78 19.10 18.10 19.40 447,500 8,443,977 18.869 18.78 18.78 19.10 18.10 19.40 447,500 18.869 -0.63%
2025-12-30 0 18.90 18.90 18.98 17.80 19.08 804,500 14,910,406 18.534 18.90 18.90 18.98 17.80 19.08 804,500 18.534 5.00%
2025-12-29 0 18.00 18.00 18.18 17.43 18.58 658,800 11,770,638 17.867 18.00 18.00 18.18 17.43 18.58 658,800 17.867 -1.15%
2025-12-24 0 18.21 18.21 18.75 17.80 18.82 288,200 5,272,188 18.294 18.21 18.21 18.75 17.80 18.82 288,200 18.294 0.00%
2025-12-23 0 18.21 18.21 18.25 18.00 19.66 275,600 5,187,908 18.824 18.21 18.21 18.25 18.00 19.66 275,600 18.824 -4.46%
2025-12-22 0 19.06 18.95 19.06 18.54 20.00 582,600 11,128,040 19.101 19.06 18.95 19.06 18.54 20.00 582,600 19.101 1.44%
2025-12-19 0 18.79 18.60 18.86 18.02 19.20 95,400 1,789,602 18.759 18.79 18.60 18.86 18.02 19.20 95,400 18.759 1.95%
2025-12-18 0 18.43 18.29 18.43 18.15 19.10 30,400 558,616 18.376 18.43 18.29 18.43 18.15 19.10 30,400 18.376 0.27%
2025-12-17 0 18.38 18.38 18.79 18.31 18.90 125,200 2,327,942 18.594 18.38 18.38 18.79 18.31 18.90 125,200 18.594 0.27%
2025-12-16 0 18.33 18.33 18.79 18.30 19.27 349,800 6,487,214 18.546 18.33 18.33 18.79 18.30 19.27 349,800 18.545 -4.53%
2025-12-15 0 19.20 19.20 19.25 19.10 20.32 160,800 3,167,419 19.698 19.20 19.20 19.25 19.10 20.32 160,800 19.698 -7.16%
2025-12-12 0 20.68 20.68 20.86 20.34 21.06 74,800 1,549,232 20.712 20.68 20.68 20.86 20.34 21.06 74,800 20.712 -0.86%
2025-12-11 0 20.86 20.86 20.96 20.26 21.06 182,400 3,770,200 20.670 20.86 20.86 20.96 20.26 21.06 182,400 20.670 3.06%
2025-12-10 0 20.24 20.24 20.48 20.00 22.00 242,400 4,994,287 20.604 20.24 20.24 20.48 20.00 22.00 242,400 20.603 0.60%
2025-12-09 0 20.12 20.08 20.12 19.58 20.90 456,537 9,226,811 20.210 20.12 20.08 20.12 19.58 20.90 456,537 20.210 -0.30%
2025-12-08 0 20.18 20.18 20.32 20.08 21.04 227,158 4,628,998 20.378 20.18 20.18 20.32 20.08 21.04 227,158 20.378 -3.72%
2025-12-05 0 20.96 20.96 21.16 20.10 22.36 254,456 5,228,495 20.548 20.96 20.96 21.16 20.10 22.36 254,456 20.548 -0.76%
2025-12-04 0 21.12 21.12 21.34 20.56 21.46 131,744 2,769,945 21.025 21.12 21.12 21.34 20.56 21.46 131,744 21.025 2.13%
2025-12-03 0 20.68 20.68 20.90 20.10 21.04 280,675 5,739,622 20.449 20.68 20.68 20.90 20.10 21.04 280,675 20.449 0.29%
2025-12-02 0 20.62 20.60 20.74 20.60 21.42 254,800 5,349,868 20.996 20.62 20.60 20.74 20.60 21.42 254,800 20.996 -5.06%
2025-12-01 0 21.72 21.70 21.92 21.54 22.46 237,800 5,179,880 21.783 21.72 21.70 21.92 21.54 22.46 237,800 21.783 -3.55%
2025-11-28 0 22.52 22.52 22.58 21.70 22.90 171,800 3,810,876 22.182 22.52 22.52 22.58 21.70 22.90 171,800 22.182 -0.27%
2025-11-27 0 22.58 22.40 22.58 20.34 22.90 675,600 14,945,680 22.122 22.58 22.40 22.58 20.34 22.90 675,600 22.122 7.83%
2025-11-26 0 20.94 20.80 20.94 20.74 21.22 81,400 1,704,932 20.945 20.94 20.80 20.94 20.74 21.22 81,400 20.945 2.55%
2025-11-25 0 20.42 20.40 20.50 19.96 21.66 339,600 7,019,698 20.671 20.42 20.40 20.50 19.96 21.66 339,600 20.670 -0.20%
2025-11-24 0 20.46 20.28 20.46 19.99 20.52 82,800 1,678,676 20.274 20.46 20.28 20.46 19.99 20.52 82,800 20.274 2.30%
2025-11-21 0 20.00 20.00 20.12 19.93 20.88 429,400 8,725,134 20.319 20.00 20.00 20.12 19.93 20.88 429,400 20.319 -5.30%
2025-11-20 0 21.12 21.12 21.22 20.18 21.52 224,000 4,720,676 21.074 21.12 21.12 21.22 20.18 21.52 224,000 21.074 4.66%
2025-11-19 0 20.18 20.16 20.46 20.00 20.78 306,378 6,257,229 20.423 20.18 20.16 20.46 20.00 20.78 306,378 20.423 -1.94%
2025-11-18 0 20.58 20.58 20.62 19.66 21.78 301,200 6,140,376 20.386 20.58 20.58 20.62 19.66 21.78 301,200 20.386 0.59%
2025-11-17 0 20.46 20.44 20.46 19.90 21.52 221,800 4,520,830 20.383 20.46 20.44 20.46 19.90 21.52 221,800 20.382 -2.76%
2025-11-14 0 21.04 21.04 21.08 20.20 22.12 612,617 13,113,144 21.405 21.04 21.04 21.08 20.20 22.12 612,617 21.405 3.34%
2025-11-13 0 20.36 20.34 20.50 19.09 21.14 990,600 20,195,856 20.388 20.36 20.34 20.50 19.09 21.14 990,600 20.387 7.16%
2025-11-12 0 19.00 19.00 19.06 18.38 20.16 487,600 9,480,717 19.444 19.00 19.00 19.06 18.38 20.16 487,600 19.444 -0.31%
2025-11-11 0 19.06 19.06 19.23 18.57 19.40 309,000 5,909,850 19.126 19.06 19.06 19.23 18.57 19.40 309,000 19.126 -0.88%
2025-11-10 0 19.23 19.23 19.26 18.36 19.90 812,135 15,471,681 19.051 19.23 19.23 19.26 18.36 19.90 812,135 19.051 -0.10%
2025-11-07 0 19.25 19.25 19.26 18.93 22.26 2,176,717 43,285,456 19.886 19.25 19.25 19.26 18.93 22.26 2,176,717 19.886 -13.52%
2025-11-06 0 22.26 22.20 22.44 21.60 22.90 545,955 12,165,243 22.283 22.26 22.20 22.44 21.60 22.90 545,955 22.283 -4.38%
2025-11-05 0 23.28 22.96 23.28 22.00 23.30 366,000 8,309,104 22.703 23.28 22.96 23.28 22.00 23.30 366,000 22.702 -0.17%
2025-11-04 0 23.32 23.04 23.32 22.18 23.32 345,040 7,805,307 22.622 23.32 23.04 23.32 22.18 23.32 345,040 22.621 0.00%
2025-11-03 0 23.32 23.30 23.32 21.44 24.26 649,000 15,098,958 23.265 23.32 23.30 23.32 21.44 24.26 649,000 23.265 7.07%
2025-10-31 0 21.78 21.62 21.78 21.60 23.92 1,051,800 23,949,362 22.770 21.78 21.62 21.78 21.60 23.92 1,051,800 22.770 -6.04%
2025-10-30 0 23.18 23.18 23.20 21.20 27.76 2,214,929 52,902,588 23.885 23.18 23.18 23.20 21.20 27.76 2,214,929 23.885 -8.23%
2025-10-28 0 25.26 25.20 25.26 23.60 25.56 363,868 9,129,753 25.091 25.26 25.20 25.26 23.60 25.56 363,868 25.091 2.60%
2025-10-27 0 24.62 24.42 24.62 23.38 25.00 375,800 9,167,856 24.396 24.62 24.42 24.62 23.38 25.00 375,800 24.396 3.45%
2025-10-24 0 23.80 23.66 23.88 22.60 26.20 905,800 21,506,408 23.743 23.80 23.66 23.88 22.60 26.20 905,800 23.743 -5.48%
2025-10-23 0 25.18 25.18 25.22 23.50 29.26 1,818,000 45,322,624 24.930 25.18 25.18 25.22 23.50 29.26 1,818,000 24.930 -13.89%
2025-10-22 0 29.24 29.24 29.26 28.24 31.48 1,729,200 50,958,876 29.470 29.24 29.24 29.26 28.24 31.48 1,729,200 29.470 0.83%
2025-10-21 0 29.00 29.00 29.70 28.86 30.20 235,000 6,969,268 29.657 29.00 29.00 29.70 28.86 30.20 235,000 29.656 -0.34%
2025-10-20 0 29.10 28.86 29.24 28.64 30.78 219,400 6,470,708 29.493 29.10 28.86 29.24 28.64 30.78 219,400 29.493 1.82%
2025-10-17 0 28.58 28.38 28.58 27.30 29.68 808,800 23,266,440 28.767 28.58 28.38 28.58 27.30 29.68 808,800 28.767 0.28%
2025-10-16 0 28.50 28.16 28.50 27.16 31.98 969,717 28,145,052 29.024 28.50 28.16 28.50 27.16 31.98 969,717 29.024 4.47%
2025-10-15 0 27.28 27.28 27.42 25.50 27.72 599,240 16,157,081 26.963 27.28 27.28 27.42 25.50 27.72 599,240 26.963 4.20%
2025-10-14 0 26.18 26.04 26.18 25.36 27.78 517,200 13,702,060 26.493 26.18 26.04 26.18 25.36 27.78 517,200 26.493 -2.97%
2025-10-13 0 26.98 26.48 26.98 26.20 29.38 1,612,000 44,232,078 27.439 26.98 26.48 26.98 26.20 29.38 1,612,000 27.439 -8.17%
2025-10-10 0 29.38 29.20 29.38 29.20 32.82 530,600 16,124,640 30.389 29.38 29.20 29.38 29.20 32.82 530,600 30.389 -7.08%
2025-10-09 0 31.62 31.62 31.80 31.46 33.92 388,400 12,539,632 32.285 31.62 31.62 31.80 31.46 33.92 388,400 32.285 -5.33%
2025-10-08 0 33.40 33.40 33.84 32.12 33.86 189,400 6,281,064 33.163 33.40 33.40 33.84 32.12 33.86 189,400 33.163 0.60%
2025-10-06 0 33.20 33.18 33.30 30.80 34.50 166,600 5,556,184 33.350 33.20 33.18 33.30 30.80 34.50 166,600 33.350 -2.01%
2025-10-03 0 33.88 33.88 34.22 33.44 36.40 486,800 16,522,640 33.941 33.88 33.88 34.22 33.44 36.40 486,800 33.941 -4.13%
2025-10-02 0 35.34 35.34 35.50 34.66 36.50 1,062,600 37,724,660 35.502 35.34 35.34 35.50 34.66 36.50 1,062,600 35.502 1.32%
2025-09-30 0 34.88 34.44 34.88 31.88 34.88 1,313,200 44,075,248 33.563 34.88 34.44 34.88 31.88 34.88 1,313,200 33.563 6.41%
2025-09-29 0 32.78 32.70 32.78 28.78 33.58 1,646,600 52,727,220 32.022 32.78 32.70 32.78 28.78 33.58 1,646,600 32.022 11.50%
2025-09-26 0 29.40 29.10 29.40 27.70 29.46 512,200 14,617,616 28.539 29.40 29.10 29.40 27.70 29.46 512,200 28.539 0.55%
2025-09-25 0 29.24 29.00 29.40 28.46 29.92 695,200 20,203,948 29.062 29.24 29.00 29.40 28.46 29.92 695,200 29.062 -0.81%
2025-09-24 0 29.48 29.20 29.48 28.58 30.24 630,200 18,490,988 29.342 29.48 29.20 29.48 28.58 30.24 630,200 29.341 -0.41%
2025-09-23 0 29.60 29.44 29.60 28.36 30.06 685,800 20,166,168 29.405 29.60 29.44 29.60 28.36 30.06 685,800 29.405 2.49%
2025-09-22 0 28.88 28.88 29.58 28.16 31.68 1,096,000 32,082,804 29.273 28.88 28.88 29.58 28.16 31.68 1,096,000 29.273 -2.70%
2025-09-19 0 29.68 29.54 29.68 29.50 31.58 724,200 21,973,844 30.342 29.68 29.54 29.68 29.50 31.58 724,200 30.342 -6.08%
2025-09-18 0 31.60 31.60 31.70 29.96 32.30 1,115,400 34,621,096 31.039 31.60 31.60 31.70 29.96 32.30 1,115,400 31.039 1.80%
2025-09-17 0 31.04 30.84 31.04 30.52 32.50 596,400 18,717,048 31.383 31.04 30.84 31.04 30.52 32.50 596,400 31.383 -3.66%
2025-09-16 0 32.22 31.80 32.22 31.20 32.62 555,200 17,627,444 31.750 32.22 31.80 32.22 31.20 32.62 555,200 31.750 -0.25%
2025-09-15 0 32.30 32.00 32.30 30.56 34.34 1,340,800 43,365,097 32.343 32.30 32.00 32.30 30.56 34.34 1,340,800 32.343 2.87%
2025-09-12 0 31.40 31.30 31.40 27.60 31.50 1,398,800 40,841,744 29.198 31.40 31.30 31.40 27.60 31.50 1,398,800 29.198 9.10%
2025-09-11 0 28.78 28.72 28.90 26.14 29.08 1,412,200 38,967,380 27.593 28.78 28.72 28.90 26.14 29.08 1,412,200 27.593 3.15%
2025-09-10 0 27.90 27.82 27.90 27.04 29.80 871,600 24,279,530 27.856 27.90 27.82 27.90 27.04 29.80 871,600 27.856 1.38%
2025-09-09 0 27.52 27.52 27.68 27.40 29.88 838,800 23,553,820 28.080 27.52 27.52 27.68 27.40 29.88 838,800 28.080 -2.76%
2025-09-08 0 28.30 28.20 28.30 26.28 28.80 3,351,000 92,465,789 27.594 28.30 28.20 28.30 26.28 28.80 3,351,000 27.593 11.86%
2025-09-05 0 25.30 25.18 25.30 23.50 26.50 1,401,600 35,429,100 25.278 25.30 25.18 25.30 23.50 26.50 1,401,600 25.278 7.66%
2025-09-04 0 23.50 23.14 23.78 22.74 24.86 602,600 14,110,660 23.416 23.50 23.14 23.78 22.74 24.86 602,600 23.416 -5.47%
2025-09-03 0 24.86 24.86 24.88 23.56 25.30 877,800 21,536,276 24.534 24.86 24.86 24.88 23.56 25.30 877,800 24.534 4.02%
2025-09-02 0 23.90 23.70 23.90 23.44 25.46 682,200 16,375,348 24.004 23.90 23.70 23.90 23.44 25.46 682,200 24.004 -2.61%
2025-09-01 0 24.54 24.54 24.56 23.16 25.46 1,178,200 28,510,734 24.199 24.54 24.54 24.56 23.16 25.46 1,178,200 24.199 1.91%
2025-08-29 0 24.08 24.08 24.18 23.00 24.94 1,174,000 28,305,264 24.110 24.08 24.08 24.18 23.00 24.94 1,174,000 24.110 2.64%
2025-08-28 0 23.46 23.00 23.42 20.78 26.22 1,587,800 37,201,304 23.430 23.46 23.00 23.42 20.78 26.22 1,587,800 23.429 -10.18%
2025-08-27 0 26.12 26.00 26.12 25.78 27.80 470,278 12,422,628 26.416 26.12 26.00 26.12 25.78 27.80 470,278 26.415 -2.76%
2025-08-26 0 26.86 26.86 27.00 26.12 27.50 693,800 18,615,870 26.832 26.86 26.86 27.00 26.12 27.50 693,800 26.832 2.52%
2025-08-25 0 26.20 26.08 26.18 24.96 27.48 984,800 25,361,248 25.753 26.20 26.08 26.18 24.96 27.48 984,800 25.753 -3.61%
2025-08-22 0 27.18 26.90 27.18 26.58 27.76 693,400 18,773,816 27.075 27.18 26.90 27.18 26.58 27.76 693,400 27.075 -1.59%
2025-08-21 0 27.62 27.30 27.62 25.24 28.66 1,752,400 47,912,200 27.341 27.62 27.30 27.62 25.24 28.66 1,752,400 27.341 9.34%
2025-08-20 0 25.26 25.26 25.40 24.48 27.32 776,200 19,643,216 25.307 25.26 25.26 25.40 24.48 27.32 776,200 25.307 1.28%
2025-08-19 0 24.94 24.86 24.96 24.32 27.50 1,115,600 28,997,924 25.993 24.94 24.86 24.96 24.32 27.50 1,115,600 25.993 -8.31%
2025-08-18 0 27.20 27.20 27.40 21.02 27.70 2,919,000 72,156,744 24.720 27.20 27.20 27.40 21.02 27.70 2,919,000 24.720 21.10%
2025-08-15 0 22.46 22.46 22.66 21.44 22.68 757,600 16,860,796 22.256 22.46 22.46 22.66 21.44 22.68 757,600 22.256 5.25%
2025-08-14 0 21.34 21.30 21.34 20.90 22.54 395,800 8,446,240 21.340 21.34 21.30 21.34 20.90 22.54 395,800 21.340 -2.56%
2025-08-13 0 21.90 21.88 21.90 19.40 22.26 922,200 20,003,640 21.691 21.90 21.88 21.90 19.40 22.26 922,200 21.691 9.50%
2025-08-12 0 20.00 20.00 20.04 19.69 20.40 223,800 4,480,672 20.021 20.00 20.00 20.04 19.69 20.40 223,800 20.021 -3.10%
2025-08-11 0 20.64 20.64 20.82 19.53 20.74 566,400 11,513,726 20.328 20.64 20.64 20.82 19.53 20.74 566,400 20.328 -0.29%
2025-08-08 0 20.70 20.64 20.74 20.44 21.26 696,400 14,437,820 20.732 20.70 20.64 20.74 20.44 21.26 696,400 20.732 0.29%
2025-08-07 0 20.64 20.54 20.64 20.34 22.58 934,600 19,484,644 20.848 20.64 20.54 20.64 20.34 22.58 934,600 20.848 -6.69%
2025-08-06 0 22.12 22.12 22.14 20.88 24.26 1,308,000 28,729,072 21.964 22.12 22.12 22.14 20.88 24.26 1,308,000 21.964 -2.30%
2025-08-05 0 22.64 22.44 22.64 20.56 23.20 855,800 18,634,020 21.774 22.64 22.44 22.64 20.56 23.20 855,800 21.774 5.70%
2025-08-04 0 21.42 21.42 21.50 21.16 21.76 438,800 9,423,292 21.475 21.42 21.42 21.50 21.16 21.76 438,800 21.475 0.33%
2025-08-01 0 21.35 21.35 21.40 20.15 22.15 894,800 18,779,260 20.987 21.35 21.35 21.40 20.15 22.15 894,800 20.987 5.17%
2025-07-31 0 20.30 20.15 20.30 20.15 21.15 590,600 12,150,050 20.572 20.30 20.15 20.30 20.15 21.15 590,600 20.572 0.74%
2025-07-30 0 20.15 20.10 20.15 18.98 20.30 1,016,000 20,120,710 19.804 20.15 20.10 20.15 18.98 20.30 1,016,000 19.804 6.50%
2025-07-29 0 18.92 18.80 18.92 18.48 19.50 453,000 8,570,676 18.920 18.92 18.80 18.92 18.48 19.50 453,000 18.920 -0.42%
2025-07-28 0 19.00 19.00 19.10 18.54 19.60 488,600 9,311,928 19.058 19.00 19.00 19.10 18.54 19.60 488,600 19.058 1.93%
2025-07-25 0 18.64 18.64 18.78 18.50 19.88 461,800 8,902,860 19.279 18.64 18.64 18.78 18.50 19.88 461,800 19.279 0.76%
2025-07-24 0 18.50 18.26 18.52 17.54 18.54 689,400 12,545,024 18.197 18.50 18.26 18.52 17.54 18.54 689,400 18.197 2.32%
2025-07-23 0 18.08 18.08 18.12 17.80 18.22 291,200 5,247,244 18.019 18.08 18.08 18.12 17.80 18.22 291,200 18.019 -0.66%
2025-07-22 0 18.20 18.12 18.20 16.80 18.20 826,400 14,783,680 17.889 18.20 18.12 18.20 16.80 18.20 826,400 17.889 6.93%
2025-07-21 0 17.02 17.00 17.02 16.70 18.50 700,400 12,351,020 17.634 17.02 17.00 17.02 16.70 18.50 700,400 17.634 -0.70%
2025-07-18 0 17.14 17.12 17.20 15.60 17.56 1,106,000 18,276,544 16.525 17.14 17.12 17.20 15.60 17.56 1,106,000 16.525 10.72%
2025-07-17 0 15.48 15.40 15.48 14.86 15.48 525,400 8,061,880 15.344 15.48 15.40 15.48 14.86 15.48 525,400 15.344 4.88%
2025-07-16 0 14.76 14.86 14.98 14.50 15.00 125,000 1,853,112 14.825 14.76 14.86 14.98 14.50 15.00 125,000 14.825 1.79%
2025-07-15 0 14.50 14.50 14.58 14.14 15.00 151,200 2,190,600 14.488 14.50 14.50 14.58 14.14 15.00 151,200 14.488 -3.20%
2025-07-14 0 14.98 14.96 15.30 14.90 15.34 99,600 1,505,748 15.118 14.98 14.96 15.30 14.90 15.34 99,600 15.118 -2.35%
2025-07-11 0 15.34 15.32 15.34 15.12 15.40 154,200 2,362,480 15.321 15.34 15.32 15.34 15.12 15.40 154,200 15.321 0.52%
2025-07-10 0 15.26 15.10 15.26 14.94 15.42 675,200 10,194,452 15.098 15.26 15.10 15.26 14.94 15.42 675,200 15.098 -0.26%
2025-07-09 0 15.30 15.14 15.30 15.00 15.40 65,600 998,644 15.223 15.30 15.14 15.30 15.00 15.40 65,600 15.223 1.59%
2025-07-08 0 15.06 15.06 15.18 15.02 15.28 43,000 650,732 15.133 15.06 15.06 15.18 15.02 15.28 43,000 15.133 -0.66%
2025-07-07 0 15.16 15.16 15.24 15.10 15.34 67,600 1,028,176 15.210 15.16 15.16 15.24 15.10 15.34 67,600 15.210 -1.04%
2025-07-04 0 15.32 15.28 15.32 15.00 15.42 72,400 1,106,180 15.279 15.32 15.28 15.32 15.00 15.42 72,400 15.279 0.13%
2025-07-03 0 15.30 15.14 15.30 15.00 15.52 198,000 3,020,834 15.257 15.30 15.14 15.30 15.00 15.52 198,000 15.257 0.26%
2025-07-02 0 15.26 15.26 15.30 14.02 15.60 286,800 4,348,488 15.162 15.26 15.26 15.30 14.02 15.60 286,800 15.162 0.26%
2025-06-30 0 15.22 15.00 15.22 14.88 15.26 50,000 749,568 14.991 15.22 15.00 15.22 14.88 15.26 50,000 14.991 1.20%
2025-06-27 0 15.04 15.04 15.20 14.70 15.38 45,000 685,324 15.229 15.04 15.04 15.20 14.70 15.38 45,000 15.229 -1.18%
2025-06-26 0 15.22 15.08 15.26 14.80 15.28 66,600 997,216 14.973 15.22 15.08 15.26 14.80 15.28 66,600 14.973 0.53%
2025-06-25 0 15.14 15.14 15.20 14.70 15.22 62,000 929,268 14.988 15.14 15.14 15.20 14.70 15.22 62,000 14.988 -0.53%
2025-06-24 0 15.22 15.00 15.22 14.62 15.24 57,400 854,888 14.894 15.22 15.00 15.22 14.62 15.24 57,400 14.894 0.53%
2025-06-23 0 15.14 15.02 15.16 14.60 15.16 22,600 337,508 14.934 15.14 15.02 15.16 14.60 15.16 22,600 14.934 -1.30%
2025-06-20 0 15.34 15.16 15.34 15.10 15.50 121,600 1,859,724 15.294 15.34 15.16 15.34 15.10 15.50 121,600 15.294 -0.78%
2025-06-19 0 15.46 15.46 15.48 14.56 15.46 136,800 2,055,828 15.028 15.46 15.46 15.48 14.56 15.46 136,800 15.028 3.07%
2025-06-18 0 15.00 14.96 15.04 14.40 15.20 80,400 1,202,328 14.954 15.00 14.96 15.04 14.40 15.20 80,400 14.954 4.46%
2025-06-17 0 14.36 14.36 14.40 14.36 16.56 408,200 6,150,164 15.067 14.36 14.36 14.40 14.36 16.56 408,200 15.067 -9.34%
2025-06-16 0 15.84 15.84 15.90 15.66 16.98 242,800 3,940,228 16.228 15.84 15.84 15.90 15.66 16.98 242,800 16.228 -5.26%
2025-06-13 0 16.72 16.68 16.78 15.90 17.50 1,014,400 17,163,216 16.920 16.72 16.68 16.78 15.90 17.50 1,014,400 16.920 6.36%
2025-06-12 0 15.72 15.72 15.78 13.50 15.72 1,483,400 21,674,504 14.611 15.72 15.72 15.78 13.50 15.72 1,483,400 14.611 14.58%
2025-06-11 0 13.72 13.72 13.80 13.72 14.46 404,200 5,637,908 13.948 13.72 13.72 13.80 13.72 14.46 404,200 13.948 -3.52%
2025-06-10 0 14.22 14.18 14.40 13.80 15.00 594,400 8,467,848 14.246 14.22 14.18 14.40 13.80 15.00 594,400 14.246 -3.79%
2025-06-09 0 14.78 14.78 14.88 14.60 15.60 338,600 5,051,924 14.920 14.78 14.78 14.88 14.60 15.60 338,600 14.920 -0.14%
2025-06-06 0 14.80 14.74 14.80 14.20 15.48 395,000 5,813,508 14.718 14.80 14.74 14.80 14.20 15.48 395,000 14.718 5.56%
2025-06-05 0 14.02 13.92 14.02 12.80 15.00 948,600 13,368,480 14.093 14.02 13.92 14.02 12.80 15.00 948,600 14.093 12.70%
2025-06-04 0 12.44 12.44 12.52 12.10 12.58 118,400 1,478,764 12.490 12.44 12.44 12.52 12.10 12.58 118,400 12.490 4.01%
2025-06-03 0 11.96 11.76 12.44 11.26 12.80 355,800 4,237,744 11.911 11.96 11.76 12.44 11.26 12.80 355,800 11.910 3.82%
2025-06-02 0 11.52 11.50 11.82 11.24 11.52 35,800 406,284 11.349 11.52 11.50 11.82 11.24 11.52 35,800 11.349 0.17%
2025-05-30 0 11.50 11.46 11.50 11.24 11.50 32,400 371,608 11.469 11.50 11.46 11.50 11.24 11.50 32,400 11.469 1.59%
2025-05-29 0 11.32 11.30 11.46 11.26 11.50 44,600 503,828 11.297 11.32 11.30 11.46 11.26 11.50 44,600 11.297 -1.57%
2025-05-28 0 11.50 11.32 11.50 11.34 11.50 5,200 59,716 11.484 11.50 11.32 11.50 11.34 11.50 5,200 11.484 0.00%
2025-05-27 0 11.50 11.44 11.50 11.22 11.50 39,000 444,068 11.386 11.50 11.44 11.50 11.22 11.50 39,000 11.386 2.50%
2025-05-26 0 11.22 11.20 11.22 11.18 11.24 5,000 56,104 11.221 11.22 11.20 11.22 11.18 11.24 5,000 11.221 -1.23%
2025-05-23 0 11.36 11.24 11.44 11.00 11.72 76,200 865,948 11.364 11.36 11.24 11.44 11.00 11.72 76,200 11.364 0.00%
2025-05-22 0 11.36 11.36 11.46 11.00 11.60 30,600 339,768 11.104 11.36 11.36 11.46 11.00 11.60 30,600 11.104 -1.73%
2025-05-21 0 11.56 11.52 11.56 11.50 11.56 6,800 78,328 11.519 11.56 11.52 11.56 11.50 11.56 6,800 11.519 0.00%
2025-05-20 0 11.56 11.56 11.60 11.22 11.60 71,400 816,228 11.432 11.56 11.56 11.60 11.22 11.60 71,400 11.432 3.03%
2025-05-19 0 11.22 11.20 11.22 10.92 11.26 140,000 1,555,068 11.108 11.22 11.20 11.22 10.92 11.26 140,000 11.108 2.94%
2025-05-16 0 10.90 10.88 10.90 10.80 11.00 33,800 367,920 10.885 10.90 10.88 10.90 10.80 11.00 33,800 10.885 -1.27%
2025-05-15 0 11.04 11.00 11.04 11.02 11.06 17,400 191,980 11.033 11.04 11.00 11.04 11.02 11.06 17,400 11.033 -0.18%
2025-05-14 0 11.06 11.02 11.06 11.00 11.06 55,000 606,096 11.020 11.06 11.02 11.06 11.00 11.06 55,000 11.020 -1.43%
2025-05-13 0 11.22 11.10 11.30 11.22 11.78 86,800 988,368 11.387 11.22 11.10 11.30 11.22 11.78 86,800 11.387 1.63%
2025-05-12 0 11.04 11.04 11.22 11.00 11.12 183,000 2,015,568 11.014 11.04 11.04 11.22 11.00 11.12 183,000 11.014 -0.72%
2025-05-09 0 11.12 11.00 11.14 11.00 11.20 103,000 1,133,876 11.009 11.12 11.00 11.14 11.00 11.20 103,000 11.009 1.09%
2025-05-08 0 11.00 11.00 11.06 11.00 11.38 19,400 214,816 11.073 11.00 11.00 11.06 11.00 11.38 19,400 11.073 -3.34%
2025-05-07 0 11.38 11.36 11.38 11.30 11.64 40,800 465,244 11.403 11.38 11.36 11.38 11.30 11.64 40,800 11.403 0.71%
2025-05-06 0 11.30 11.02 11.34 11.18 11.76 53,800 612,932 11.393 11.30 11.02 11.34 11.18 11.76 53,800 11.393 0.53%
2025-05-02 0 11.24 11.14 11.24 10.76 11.30 102,400 1,128,992 11.025 11.24 11.14 11.24 10.76 11.30 102,400 11.025 1.81%
2025-04-30 0 11.04 11.04 11.18 11.00 11.20 55,400 617,924 11.154 11.04 11.04 11.18 11.00 11.20 55,400 11.154 -1.08%
2025-04-29 0 11.16 11.16 11.36 11.06 11.84 51,200 573,776 11.207 11.16 11.16 11.36 11.06 11.84 51,200 11.207 -0.36%
2025-04-28 0 11.20 11.10 11.20 10.56 11.50 463,400 5,089,160 10.982 11.20 11.10 11.20 10.56 11.50 463,400 10.982 2.19%
2025-04-25 0 10.96 10.82 10.96 10.24 11.40 263,800 2,828,816 10.723 10.96 10.82 10.96 10.24 11.40 263,800 10.723 3.59%
2025-04-24 0 10.58 10.36 10.58 10.32 11.50 308,800 3,321,476 10.756 10.58 10.36 10.58 10.32 11.50 308,800 10.756 1.93%
2025-04-23 0 10.38 10.24 10.50 10.36 11.92 328,200 3,557,064 10.838 10.38 10.24 10.50 10.36 11.92 328,200 10.838 3.59%
2025-04-22 0 10.02 10.02 10.24 8.990 10.50 624,600 6,102,388 9.7701 10.02 10.02 10.24 8.990 10.50 624,600 9.7701 11.33%
2025-04-17 0 9.000 8.750 9.000 8.550 9.000 103,800 889,536 8.5697 9.000 8.750 9.000 8.550 9.000 103,800 8.5697 5.51%
2025-04-16 0 8.530 8.520 8.820 8.410 8.850 260,000 2,292,596 8.8177 8.530 8.520 8.820 8.410 8.850 260,000 8.8177 2.77%
2025-04-15 0 8.300 8.300 8.400 8.250 8.400 682,800 5,518,662 8.0824 8.300 8.300 8.400 8.250 8.400 682,800 8.0824 0.00%
2025-04-14 0 8.300 8.300 8.770 8.290 9.460 82,800 687,272 8.3004 8.300 8.300 8.770 8.290 9.460 82,800 8.3004 0.00%
2025-04-11 0 8.300 8.300 8.480 7.950 8.300 13,400 109,540 8.1746 8.300 8.300 8.480 7.950 8.300 13,400 8.1746 4.27%
2025-04-10 0 7.960 7.960 8.030 7.900 8.090 25,600 205,826 8.0401 7.960 7.960 8.030 7.900 8.090 25,600 8.0401 0.76%
2025-04-09 0 7.900 7.900 7.940 7.800 7.900 7,800 61,172 7.8426 7.900 7.900 7.940 7.800 7.900 7,800 7.8426 1.15%
2025-04-08 0 7.810 7.810 8.110 7.800 8.390 23,000 179,760 7.8157 7.810 7.810 8.110 7.800 8.390 23,000 7.8157 -1.14%
2025-04-07 0 7.900 7.840 7.900 7.840 8.600 69,800 555,536 7.9590 7.900 7.840 7.900 7.840 8.600 69,800 7.9590 -11.73%
2025-04-03 0 8.950 8.790 8.980 8.600 9.060 88,800 786,874 8.8612 8.950 8.790 8.980 8.600 9.060 88,800 8.8612 -1.65%
2025-04-02 0 9.100 8.870 9.100 8.870 9.100 146,200 1,321,806 9.0411 9.100 8.870 9.100 8.870 9.100 146,200 9.0411 0.33%
2025-04-01 0 9.070 9.090 9.150 8.500 9.200 178,400 1,622,362 9.0940 9.070 9.090 9.150 8.500 9.200 178,400 9.0940 0.89%
2025-03-31 0 8.990 8.650 8.990 8.600 8.990 49,600 435,532 8.7809 8.990 8.650 8.990 8.600 8.990 49,600 8.7809 -0.11%
2025-03-28 0 9.000 8.790 9.000 8.310 9.010 51,200 457,288 8.9314 9.000 8.790 9.000 8.310 9.010 51,200 8.9314 0.22%
2025-03-27 0 8.980 8.920 9.000 7.830 8.980 25,200 224,270 8.8996 8.980 8.920 9.000 7.830 8.980 25,200 8.8996 0.11%
2025-03-26 0 8.970 8.950 8.970 8.980 9.050 30,000 271,192 9.0397 8.970 8.950 8.970 8.980 9.050 30,000 9.0397 0.22%
2025-03-25 0 8.950 8.700 8.970 8.510 9.010 82,200 738,266 8.9813 8.950 8.700 8.970 8.510 9.010 82,200 8.9813 1.59%
2025-03-24 0 8.810 8.810 8.930 7.960 8.950 42,200 376,772 8.9282 8.810 8.810 8.930 7.960 8.950 42,200 8.9282 -1.89%
2025-03-21 0 8.980 8.900 8.980 8.780 9.100 78,400 699,242 8.9189 8.980 8.900 8.980 8.780 9.100 78,400 8.9189 3.46%
2025-03-20 0 8.680 8.650 8.680 8.100 9.500 957,800 8,180,782 8.5412 8.680 8.650 8.680 8.100 9.500 957,800 8.5412 -13.89%
2025-03-19 0 10.08 9.850 10.08 9.900 10.46 77,400 772,892 9.9857 10.08 9.850 10.08 9.900 10.46 77,400 9.9857 -3.63%
2025-03-18 0 10.46 10.10 10.46 9.800 11.00 139,200 1,418,438 10.190 10.46 10.10 10.46 9.800 11.00 139,200 10.190 -4.91%
2025-03-17 0 11.00 10.90 11.00 10.42 11.50 54,200 582,228 10.742 11.00 10.90 11.00 10.42 11.50 54,200 10.742 0.00%
2025-03-14 0 11.00 11.00 11.30 10.50 12.00 122,000 1,325,876 10.868 11.00 11.00 11.30 10.50 12.00 122,000 10.868 4.17%
2025-03-13 0 10.56 10.54 11.06 10.24 14.78 650,800 7,970,948 12.248 10.56 10.54 11.06 10.24 14.78 650,800 12.248 -13.44%
2025-03-12 0 12.20 12.20 - 8.690 12.20 484,600 5,134,304 10.595 12.20 12.20 - 8.690 12.20 484,600 10.595 40.39%
2025-03-11 0 8.690 8.350 8.730 7.340 9.000 392,000 3,252,921 8.2983 8.690 8.350 8.730 7.340 9.000 392,000 8.2983 22.05%
2025-03-10 0 7.120 6.950 - 6.910 7.120 18,000 126,708 7.0393 7.120 6.950 - 6.910 7.120 18,000 7.0393 3.19%
2025-03-07 0 6.900 6.900 7.990 6.900 7.150 13,200 92,338 6.9953 6.900 6.900 7.990 6.900 7.150 13,200 6.9953 -3.50%
2025-03-06 0 7.150 6.930 7.770 7.050 8.000 43,600 315,904 7.2455 7.150 6.930 7.770 7.050 8.000 43,600 7.2455 2.14%
2025-03-05 0 7.000 6.800 7.000 6.810 7.360 47,000 333,142 7.0881 7.000 6.800 7.000 6.810 7.360 47,000 7.0881 2.19%
2025-03-04 0 6.850 6.600 6.900 6.800 7.190 7,400 50,746 6.8576 6.850 6.600 6.900 6.800 7.190 7,400 6.8576 8.73%
2025-03-03 0 6.300 6.300 6.750 6.300 6.990 58,600 372,164 6.3509 6.300 6.300 6.750 6.300 6.990 58,600 6.3509 -7.35%
2025-02-28 0 6.800 - 7.040 6.800 7.190 33,600 233,488 6.9490 6.800 - 7.040 6.800 7.190 33,600 6.9490 -4.23%
2025-02-27 0 7.100 6.900 7.100 6.900 7.100 13,400 93,044 6.9436 7.100 6.900 7.100 6.900 7.100 13,400 6.9436 -0.84%
2025-02-26 0 7.160 6.930 7.190 6.980 7.200 25,400 179,746 7.0766 7.160 6.930 7.190 6.980 7.200 25,400 7.0766 2.43%
2025-02-25 0 6.990 6.810 6.990 6.980 6.990 13,200 92,236 6.9876 6.990 6.810 6.990 6.980 6.990 13,200 6.9876 -0.14%
2025-02-24 0 7.000 6.720 7.000 7.000 7.000 200 1,400 7.0000 7.000 6.720 7.000 7.000 7.000 200 7.0000 0.00%
2025-02-21 0 7.000 7.000 7.200 7.000 7.190 64,200 456,898 7.1168 7.000 7.000 7.200 7.000 7.190 64,200 7.1168 -1.13%
2025-02-20 0 7.080 6.900 7.080 6.900 7.150 18,600 128,854 6.9276 7.080 6.900 7.080 6.900 7.150 18,600 6.9276 2.61%
2025-02-19 0 6.900 6.890 6.900 6.890 6.900 27,200 187,664 6.8994 6.900 6.890 6.900 6.890 6.900 27,200 6.8994 0.00%
2025-02-18 0 6.900 6.900 7.100 6.710 6.880 3,000 20,606 6.8687 6.900 6.900 7.100 6.710 6.880 3,000 6.8687 -2.54%
2025-02-17 0 7.080 6.870 7.080 6.860 7.100 6,600 45,490 6.8924 7.080 6.870 7.080 6.860 7.100 6,600 6.8924 2.31%
2025-02-14 0 6.920 6.750 7.200 6.500 7.000 51,200 349,100 6.8184 6.920 6.750 7.200 6.500 7.000 51,200 6.8184 -7.11%
2025-02-13 0 7.450 7.040 7.600 7.400 7.620 9,800 72,912 7.4400 7.450 7.040 7.600 7.400 7.620 9,800 7.4400 0.54%
2025-02-12 0 7.410 6.500 7.410 - - 0 0 - 7.410 6.500 7.410 - - 0 - 0.00%
2025-02-11 0 7.410 - 7.410 7.580 7.610 11,200 85,016 7.5907 7.410 - 7.410 7.580 7.610 11,200 7.5907 -3.77%
2025-02-10 0 7.700 6.930 7.500 6.700 8.090 45,400 313,528 6.9059 7.700 6.930 7.500 6.700 8.090 45,400 6.9059 14.93%
2025-02-07 0 6.700 6.360 6.780 6.280 7.100 73,400 471,762 6.4273 6.700 6.360 6.780 6.280 7.100 73,400 6.4273 -5.63%
2025-02-06 0 7.100 6.660 7.100 6.850 7.200 47,000 324,550 6.9053 7.100 6.660 7.100 6.850 7.200 47,000 6.9053 3.65%
2025-02-05 0 6.850 6.500 6.850 5.950 8.800 425,400 2,663,280 6.2606 6.850 6.500 6.850 5.950 8.800 425,400 6.2606 -23.03%
2025-02-04 0 8.900 8.000 8.900 - - 0 0 - 8.900 8.000 8.900 - - 0 - -3.05%
2025-02-03 0 9.180 8.000 9.180 - - 0 0 - 9.180 8.000 9.180 - - 0 - -4.38%
2025-01-28 0 9.600 9.000 10.00 7.760 10.00 22,400 182,458 8.1454 9.600 9.000 10.00 7.760 10.00 22,400 8.1454 20.15%
2025-01-27 0 7.990 6.700 7.990 - - 0 0 - 7.990 6.700 7.990 - - 0 - -0.13%
2025-01-24 0 8.000 7.000 8.200 6.850 8.200 26,600 187,718 7.0571 8.000 7.000 8.200 6.850 8.200 26,600 7.0571 15.94%
2025-01-23 0 6.900 6.890 7.320 6.500 7.000 5,600 37,500 6.6964 6.900 6.890 7.320 6.500 7.000 5,600 6.6964 0.00%
2025-01-22 0 6.900 6.680 7.070 6.900 7.300 2,400 16,788 6.9950 6.900 6.680 7.070 6.900 7.300 2,400 6.9950 -6.25%
2025-01-21 0 7.360 6.500 7.440 7.360 7.440 14,000 104,202 7.4430 7.360 6.500 7.440 7.360 7.440 14,000 7.4430 -1.74%
2025-01-20 0 7.490 6.800 7.270 6.300 7.490 82,800 547,740 6.6152 7.490 6.800 7.270 6.300 7.490 82,800 6.6152 11.62%
2025-01-17 0 6.710 6.700 8.200 6.600 8.300 3,600 28,582 7.9394 6.710 6.700 8.200 6.600 8.300 3,600 7.9394 -19.16%
2025-01-16 0 8.300 7.200 - 7.100 8.300 3,600 25,920 7.2000 8.300 7.200 - 7.100 8.300 3,600 7.2000 16.90%
2025-01-15 0 7.100 7.100 7.400 6.800 7.200 3,000 20,980 6.9933 7.100 7.100 7.400 6.800 7.200 3,000 6.9933 2.60%
2025-01-14 0 6.920 6.920 7.770 6.900 8.000 1,400 10,198 7.2843 6.920 6.920 7.770 6.900 8.000 1,400 7.2843 -1.14%
2025-01-13 0 7.000 6.700 7.200 6.700 7.000 1,600 11,060 6.9125 7.000 6.700 7.200 6.700 7.000 1,600 6.9125 1.45%
2025-01-10 0 6.900 6.660 6.900 6.900 6.900 400 2,760 6.9000 6.900 6.660 6.900 6.900 6.900 400 6.9000 0.00%
2025-01-09 0 6.900 7.240 - 6.900 6.900 3,000 20,700 6.9000 6.900 7.240 - 6.900 6.900 3,000 6.9000 0.29%
2025-01-08 0 6.880 6.780 6.990 6.660 6.890 19,600 131,800 6.7245 6.880 6.780 6.990 6.660 6.890 19,600 6.7245 -1.57%
2025-01-07 0 6.990 6.900 - - - 0 0 - 6.990 6.900 - - - 0 - 0.00%
2025-01-06 0 6.990 6.800 - 6.800 7.000 23,800 164,592 6.9156 6.990 6.800 - 6.800 7.000 23,800 6.9156 -0.14%
2025-01-03 0 7.000 7.010 - 6.980 7.000 7,600 53,108 6.9879 7.000 7.010 - 6.980 7.000 7,600 6.9879 0.14%
2025-01-02 0 6.990 6.810 7.000 6.990 7.370 43,400 307,806 7.0923 6.990 6.810 7.000 6.990 7.370 43,400 7.0923 -5.28%
2024-12-31 0 7.380 7.050 7.380 - - 0 0 - 7.380 7.050 7.380 - - 0 - -0.67%
2024-12-30 0 7.430 7.200 7.460 7.200 7.430 17,400 125,814 7.2307 7.430 7.200 7.460 7.200 7.430 17,400 7.2307 -0.80%
2024-12-27 0 7.490 7.860 - 7.490 7.640 8,000 60,220 7.5275 7.490 7.860 - 7.490 7.640 8,000 7.5275 -1.96%
2024-12-24 0 7.640 7.300 7.880 7.390 7.640 134,800 997,564 7.4003 7.640 7.300 7.880 7.390 7.640 134,800 7.4003 3.24%
2024-12-23 0 7.400 7.320 7.650 7.400 7.420 4,400 32,618 7.4132 7.400 7.320 7.650 7.400 7.420 4,400 7.4132 0.00%
2024-12-20 0 7.400 7.230 7.400 7.390 7.600 105,200 780,340 7.4177 7.400 7.230 7.400 7.390 7.600 105,200 7.4177 -4.52%
2024-12-19 0 7.750 7.750 7.800 7.680 8.050 281,800 2,189,862 7.7710 7.750 7.750 7.800 7.680 8.050 281,800 7.7710 -3.85%
2024-12-18 0 8.060 8.050 8.300 - - 0 0 - 8.060 8.050 8.300 - - 0 - 0.00%
2024-12-17 0 8.060 8.060 8.510 8.060 8.280 8,600 70,778 8.2300 8.060 8.060 8.510 8.060 8.280 8,600 8.2300 -2.42%
2024-12-16 0 8.260 8.080 8.960 8.300 8.650 35,400 295,884 8.3583 8.260 8.080 8.960 8.300 8.650 35,400 8.3583 -4.07%
2024-12-13 0 8.610 8.600 8.950 8.480 8.810 13,800 118,516 8.5881 8.610 8.600 8.950 8.480 8.810 13,800 8.5881 -2.27%
2024-12-12 0 8.810 8.680 8.960 8.680 9.820 230,600 2,074,842 8.9976 8.810 8.680 8.960 8.680 9.820 230,600 8.9976 -12.08%
2024-12-11 0 10.02 9.820 10.38 9.800 10.38 4,000 40,976 10.244 10.02 9.820 10.38 9.800 10.38 4,000 10.244 -3.47%
2024-12-10 0 10.38 10.00 10.50 10.38 10.98 13,600 148,032 10.885 10.38 10.00 10.50 10.38 10.98 13,600 10.885 -5.46%
2024-12-09 0 10.98 10.98 11.80 10.70 11.80 26,400 289,384 10.962 10.98 10.98 11.80 10.70 11.80 26,400 10.962 -6.95%
2024-12-06 0 11.80 11.78 11.80 11.40 11.80 99,000 1,136,540 11.480 11.80 11.78 11.80 11.40 11.80 99,000 11.480 3.51%
2024-12-05 0 11.40 11.10 11.40 11.02 11.40 12,000 136,380 11.365 11.40 11.10 11.40 11.02 11.40 12,000 11.365 3.45%
2024-12-04 0 11.02 10.60 11.08 10.92 11.14 5,200 57,556 11.069 11.02 10.60 11.08 10.92 11.14 5,200 11.068 -3.33%
2024-12-03 0 11.40 11.06 11.40 10.88 11.40 68,200 759,380 11.135 11.40 11.06 11.40 10.88 11.40 68,200 11.135 5.75%
2024-12-02 0 10.78 10.78 11.30 - - 0 0 - 10.78 10.78 11.30 - - 0 - 0.37%
2024-11-29 0 10.74 10.70 11.00 10.70 11.20 13,000 142,960 10.997 10.74 10.70 11.00 10.70 11.20 13,000 10.997 2.29%
2024-11-28 0 10.50 10.50 10.58 10.50 11.36 1,200 13,004 10.837 10.50 10.50 10.58 10.50 11.36 1,200 10.837 -7.89%
2024-11-27 0 11.40 11.14 11.40 10.52 11.40 47,800 530,496 11.098 11.40 11.14 11.40 10.52 11.40 47,800 11.098 8.57%
2024-11-26 0 10.50 10.00 - 10.00 10.50 5,000 51,494 10.299 10.50 10.00 - 10.00 10.50 5,000 10.299 5.11%
2024-11-25 0 9.990 9.600 9.990 9.020 9.990 150,600 1,385,904 9.2025 9.990 9.600 9.990 9.020 9.990 150,600 9.2025 10.02%
2024-11-22 0 9.080 9.080 - 9.080 9.310 10,200 94,030 9.2186 9.080 9.080 - 9.080 9.310 10,200 9.2186 1.68%
2024-11-21 0 8.930 8.910 9.190 8.910 9.090 7,200 64,770 8.9958 8.930 8.910 9.190 8.910 9.090 7,200 8.9958 0.45%
2024-11-20 0 8.890 8.800 8.890 8.400 10.00 23,200 205,062 8.8389 8.890 8.800 8.890 8.400 10.00 23,200 8.8389 6.47%
2024-11-19 0 8.350 8.350 8.520 8.310 9.000 86,000 737,732 8.5783 8.350 8.350 8.520 8.310 9.000 86,000 8.5783 -2.11%
2024-11-18 0 8.530 8.530 8.760 8.470 10.02 202,400 1,784,596 8.8172 8.530 8.530 8.760 8.470 10.02 202,400 8.8172 -14.87%
2024-11-15 0 10.02 10.02 10.24 9.800 13.00 216,400 2,301,624 10.636 10.02 10.02 10.24 9.800 13.00 216,400 10.636 -22.92%
2024-11-14 0 13.00 12.20 13.40 12.72 13.22 1,800 23,376 12.987 13.00 12.20 13.40 12.72 13.22 1,800 12.987 0.00%
2024-11-13 0 13.00 12.20 13.20 12.58 13.20 25,600 326,028 12.736 13.00 12.20 13.20 12.58 13.20 25,600 12.735 0.00%
2024-11-12 0 13.00 13.00 13.20 12.88 13.00 8,600 111,676 12.986 13.00 13.00 13.20 12.88 13.00 8,600 12.986 0.93%
2024-11-11 0 12.88 11.94 12.88 12.88 13.00 2,800 36,184 12.923 12.88 11.94 12.88 12.88 13.00 2,800 12.923 2.22%
2024-11-08 0 12.60 12.60 13.58 12.60 13.06 30,400 393,916 12.958 12.60 12.60 13.58 12.60 13.06 30,400 12.958 -6.67%
2024-11-07 0 13.50 13.08 13.80 13.50 13.50 3,600 48,600 13.500 13.50 13.08 13.80 13.50 13.50 3,600 13.500 -3.43%
2024-11-06 0 13.98 13.02 13.98 14.00 14.18 37,400 523,840 14.006 13.98 13.02 13.98 14.00 14.18 37,400 14.006 7.54%
2024-11-05 0 13.00 12.52 - 13.00 13.00 4,400 57,200 13.000 13.00 12.52 - 13.00 13.00 4,400 13.000 1.72%
2024-11-04 0 12.78 12.76 13.20 12.74 13.00 5,000 64,164 12.833 12.78 12.76 13.20 12.74 13.00 5,000 12.833 -1.69%
2024-11-01 0 13.00 13.00 13.78 12.90 13.30 28,000 364,912 13.033 13.00 13.00 13.78 12.90 13.30 28,000 13.033 -1.66%
2024-10-31 0 13.22 13.22 13.74 13.22 13.78 3,600 49,056 13.627 13.22 13.22 13.74 13.22 13.78 3,600 13.627 0.15%
2024-10-30 0 13.20 13.00 - 13.20 13.20 600 7,920 13.200 13.20 13.00 - 13.20 13.20 600 13.200 0.00%
2024-10-29 0 13.20 13.20 - 13.20 13.68 18,600 246,800 13.269 13.20 13.20 - 13.20 13.68 18,600 13.269 -3.51%
2024-10-28 0 13.68 13.20 13.70 13.68 13.68 200 2,736 13.680 13.68 13.20 13.70 13.68 13.68 200 13.680 -0.58%
2024-10-25 0 13.76 13.60 - 13.48 13.76 3,600 49,304 13.696 13.76 13.60 - 13.48 13.76 3,600 13.696 3.93%
2024-10-24 0 13.24 13.24 13.80 13.22 13.80 6,800 91,216 13.414 13.24 13.24 13.80 13.22 13.80 6,800 13.414 -2.50%
2024-10-23 0 13.58 13.38 13.64 13.42 13.80 57,800 781,464 13.520 13.58 13.38 13.64 13.42 13.80 57,800 13.520 1.19%
2024-10-22 0 13.42 13.42 13.72 13.42 15.00 75,200 1,037,004 13.790 13.42 13.42 13.72 13.42 15.00 75,200 13.790 -10.17%
2024-10-21 0 14.94 14.92 16.08 14.90 16.38 21,400 321,560 15.026 14.94 14.92 16.08 14.90 16.38 21,400 15.026 -7.89%
2024-10-18 0 16.22 16.42 16.46 15.50 16.30 11,200 179,796 16.053 16.22 16.42 16.46 15.50 16.30 11,200 16.053 2.66%
2024-10-17 0 15.80 15.62 16.18 15.40 16.30 22,800 354,820 15.562 15.80 15.62 16.18 15.40 16.30 22,800 15.562 -1.25%
2024-10-16 0 16.00 15.82 - 16.00 16.32 14,600 234,380 16.053 16.00 15.82 - 16.00 16.32 14,600 16.053 0.00%
2024-10-15 0 16.00 - 16.10 16.00 18.00 41,600 689,056 16.564 16.00 - 16.10 16.00 18.00 41,600 16.564 -11.11%
2024-10-14 0 18.00 17.40 19.14 16.96 22.00 128,400 2,325,554 18.112 18.00 17.40 19.14 16.96 22.00 128,400 18.112 -10.45%
2024-10-10 0 20.10 19.58 20.50 19.90 20.70 14,800 297,352 20.091 20.10 19.58 20.50 19.90 20.70 14,800 20.091 -8.01%
2024-10-09 0 21.85 20.15 21.90 20.50 21.95 3,000 63,900 21.300 21.85 20.15 21.90 20.50 21.95 3,000 21.300 -0.46%
2024-10-08 0 21.95 21.95 22.00 21.20 23.40 30,400 676,850 22.265 21.95 21.95 22.00 21.20 23.40 30,400 22.265 -6.20%
2024-10-07 0 23.40 22.15 23.40 21.75 24.00 58,800 1,301,210 22.129 23.40 22.15 23.40 21.75 24.00 58,800 22.129 4.93%
2024-10-04 0 22.30 22.40 22.50 22.00 22.80 20,400 452,030 22.158 22.30 22.40 22.50 22.00 22.80 20,400 22.158 -3.46%
2024-10-03 0 23.10 22.00 23.95 23.00 24.00 3,400 79,850 23.485 23.10 22.00 23.95 23.00 24.00 3,400 23.485 0.43%
2024-10-02 0 23.00 23.00 24.90 22.85 25.95 6,200 145,540 23.474 23.00 23.00 24.90 22.85 25.95 6,200 23.474 -0.86%
2024-09-30 0 23.20 23.20 26.10 22.75 27.55 42,000 1,039,380 24.747 23.20 23.20 26.10 22.75 27.55 42,000 24.747 -3.53%
2024-09-27 0 24.05 23.00 24.05 24.10 24.30 2,400 58,040 24.183 24.05 23.00 24.05 24.10 24.30 2,400 24.183 -0.62%
2024-09-26 0 24.20 23.95 24.35 24.30 24.50 800 19,670 24.588 24.20 23.95 24.35 24.30 24.50 800 24.588 2.98%
2024-09-25 0 23.50 23.50 24.40 23.20 27.35 42,400 1,050,130 24.767 23.50 23.50 24.40 23.20 27.35 42,400 24.767 -17.54%
2024-09-24 0 28.50 27.00 29.45 28.20 29.95 9,000 260,150 28.906 28.50 27.00 29.45 28.20 29.95 9,000 28.906 -7.92%
2024-09-23 0 30.95 26.30 30.95 26.15 30.95 125,200 3,407,240 27.214 30.95 26.30 30.95 26.15 30.95 125,200 27.214 12.14%
2024-09-20 0 27.60 26.80 27.60 26.50 28.30 104,800 2,889,580 27.572 27.60 26.80 27.60 26.50 28.30 104,800 27.572 -1.08%
2024-09-19 0 27.90 27.05 27.90 26.50 28.00 115,000 3,094,710 26.911 27.90 27.05 27.90 26.50 28.00 115,000 26.911 3.72%
2024-09-17 0 26.90 25.80 26.85 25.50 26.95 1,800 47,240 26.244 26.90 25.80 26.85 25.50 26.95 1,800 26.244 -2.00%
2024-09-16 0 27.45 25.25 27.45 25.00 27.75 10,400 268,130 25.782 27.45 25.25 27.45 25.00 27.75 10,400 25.782 1.67%
2024-09-13 0 27.00 25.10 27.85 24.50 27.50 128,200 3,242,450 25.292 27.00 25.10 27.85 24.50 27.50 128,200 25.292 3.85%
2024-09-12 0 26.00 22.55 26.75 25.60 26.80 113,600 2,965,100 26.101 26.00 22.55 26.75 25.60 26.80 113,600 26.101 -1.89%
2024-09-11 0 26.50 24.25 26.50 25.70 26.80 105,000 2,742,450 26.119 26.50 24.25 26.50 25.70 26.80 105,000 26.119 1.92%
2024-09-10 0 26.00 23.60 26.00 25.00 26.50 3,000 76,460 25.487 26.00 23.60 26.00 25.00 26.50 3,000 25.487 2.36%
2024-09-09 0 25.40 24.30 25.40 24.30 25.80 105,600 2,647,860 25.074 25.40 24.30 25.40 24.30 25.80 105,600 25.074 -1.74%
2024-09-05 0 25.85 25.85 27.00 23.50 27.45 144,600 3,511,220 24.282 25.85 25.85 27.00 23.50 27.45 144,600 24.282 4.66%
2024-09-04 0 24.70 22.85 24.70 22.75 24.75 107,400 2,584,370 24.063 24.70 22.85 24.70 22.75 24.75 107,400 24.063 -2.18%
2024-09-03 0 25.25 20.10 25.15 21.10 25.25 127,800 2,938,350 22.992 25.25 20.10 25.15 21.10 25.25 127,800 22.992 8.37%
2024-09-02 0 23.30 21.60 23.30 23.30 23.30 200 4,660 23.300 23.30 21.60 23.30 23.30 23.30 200 23.300 -0.85%
2024-08-30 0 23.50 20.25 23.50 20.15 24.00 21,000 445,910 21.234 23.50 20.25 23.50 20.15 24.00 21,000 21.234 6.33%
2024-08-29 0 22.10 22.10 24.20 22.05 22.05 800 17,640 22.050 22.10 22.10 24.20 22.05 22.05 800 22.050 -1.78%
2024-08-28 0 22.50 22.50 23.20 22.50 23.25 400 9,150 22.875 22.50 22.50 23.20 22.50 23.25 400 22.875 -2.60%
2024-08-27 0 23.10 22.20 23.20 22.35 23.30 108,400 2,500,580 23.068 23.10 22.20 23.20 22.35 23.30 108,400 23.068 -1.70%
2024-08-26 0 23.50 23.10 23.60 23.20 24.40 107,200 2,534,510 23.643 23.50 23.10 23.60 23.20 24.40 107,200 23.643 -1.05%
2024-08-23 0 23.75 23.45 23.90 23.40 25.15 105,600 2,568,490 24.323 23.75 23.45 23.90 23.40 25.15 105,600 24.323 -0.21%
2024-08-22 0 23.80 23.60 24.00 23.40 23.95 104,400 2,479,300 23.748 23.80 23.60 24.00 23.40 23.95 104,400 23.748 -0.63%
2024-08-21 0 23.95 23.25 24.00 22.65 23.95 105,000 2,451,310 23.346 23.95 23.25 24.00 22.65 23.95 105,000 23.346 5.74%
2024-08-20 0 22.65 22.00 23.30 22.65 23.95 107,600 2,519,170 23.412 22.65 22.00 23.30 22.65 23.95 107,600 23.412 -2.79%
2024-08-19 0 23.30 22.00 23.30 23.30 24.00 111,400 2,653,050 23.816 23.30 22.00 23.30 23.30 24.00 111,400 23.816 -2.92%
2024-08-16 0 24.00 23.00 24.00 24.00 24.00 6,000 144,000 24.000 24.00 23.00 24.00 24.00 24.00 6,000 24.000 0.63%
2024-08-15 0 23.85 23.00 23.95 23.40 24.15 101,600 2,425,690 23.875 23.85 23.00 23.95 23.40 24.15 101,600 23.875 0.00%
2024-08-14 0 23.85 23.25 23.90 23.40 24.40 101,600 2,413,550 23.755 23.85 23.25 23.90 23.40 24.40 101,600 23.755 -0.62%
2024-08-13 0 24.00 22.50 24.00 - - 0 0 - 24.00 22.50 24.00 - - 0 - -0.83%
2024-08-12 0 24.20 23.30 24.20 23.50 24.45 105,600 2,545,240 24.103 24.20 23.30 24.20 23.50 24.45 105,600 24.103 1.47%
2024-08-09 0 23.85 22.10 24.40 22.80 24.25 105,800 2,495,900 23.591 23.85 22.10 24.40 22.80 24.25 105,800 23.591 5.30%
2024-08-08 0 22.65 22.20 23.00 22.05 23.00 103,600 2,347,610 22.660 22.65 22.20 23.00 22.05 23.00 103,600 22.660 1.57%
2024-08-07 0 22.30 22.15 23.50 22.15 22.30 800 17,750 22.188 22.30 22.15 23.50 22.15 22.30 800 22.188 0.90%
2024-08-06 0 22.10 22.10 23.50 22.05 22.05 400 8,820 22.050 22.10 22.10 23.50 22.05 22.05 400 22.050 -1.78%
2024-08-05 0 22.50 22.05 23.50 22.50 22.50 200 4,500 22.500 22.50 22.05 23.50 22.50 22.50 200 22.500 0.00%
2024-08-02 0 22.50 22.25 23.00 22.00 23.90 13,600 303,400 22.309 22.50 22.25 23.00 22.00 23.90 13,600 22.309 -6.05%
2024-08-01 0 23.95 23.00 24.35 23.00 25.15 30,800 737,860 23.957 23.95 23.00 24.35 23.00 25.15 30,800 23.956 -5.89%
2024-07-31 0 25.45 23.65 25.45 24.00 26.90 136,000 3,539,920 26.029 25.45 23.65 25.45 24.00 26.90 136,000 26.029 2.62%
2024-07-30 0 24.80 24.30 25.50 22.40 25.00 120,400 2,877,490 23.899 24.80 24.30 25.50 22.40 25.00 120,400 23.899 7.83%
2024-07-29 0 23.00 22.30 23.00 21.00 23.00 144,200 3,132,190 21.721 23.00 22.30 23.00 21.00 23.00 144,200 21.721 7.98%
2024-07-26 0 21.30 20.65 21.85 20.95 21.90 102,800 2,179,810 21.204 21.30 20.65 21.85 20.95 21.90 102,800 21.204 -1.39%
2024-07-25 0 21.60 20.20 21.65 19.80 21.60 103,800 2,106,408 20.293 21.60 20.20 21.65 19.80 21.60 103,800 20.293 5.37%
2024-07-24 0 20.50 20.50 21.95 20.25 24.85 116,400 2,489,810 21.390 20.50 20.50 21.95 20.25 24.85 116,400 21.390 -7.87%
2024-07-23 0 22.25 20.80 22.30 20.05 22.25 103,000 2,138,300 20.760 22.25 20.80 22.30 20.05 22.25 103,000 20.760 10.70%
2024-07-22 0 20.10 19.60 20.10 19.22 20.40 104,800 2,085,480 19.900 20.10 19.60 20.10 19.22 20.40 104,800 19.900 1.72%
2024-07-19 0 19.76 19.30 19.90 18.98 20.60 112,400 2,247,564 19.996 19.76 19.30 19.90 18.98 20.60 112,400 19.996 -1.20%
2024-07-18 0 20.00 20.00 20.30 19.40 20.30 105,000 2,071,796 19.731 20.00 20.00 20.30 19.40 20.30 105,000 19.731 -2.20%
2024-07-17 0 20.45 19.40 20.40 18.92 20.95 119,000 2,386,350 20.053 20.45 19.40 20.40 18.92 20.95 119,000 20.053 -1.92%
2024-07-16 0 20.85 19.00 20.90 18.70 20.95 112,200 2,229,528 19.871 20.85 19.00 20.90 18.70 20.95 112,200 19.871 3.73%
2024-07-15 0 20.10 19.02 21.15 20.00 21.55 104,800 2,180,060 20.802 20.10 19.02 21.15 20.00 21.55 104,800 20.802 -6.94%
2024-07-12 0 21.60 18.70 21.70 19.86 21.80 12,400 258,544 20.850 21.60 18.70 21.70 19.86 21.80 12,400 20.850 0.47%
2024-07-11 0 21.50 18.04 21.45 20.00 21.50 14,400 297,650 20.670 21.50 18.04 21.45 20.00 21.50 14,400 20.670 2.87%
2024-07-10 0 20.90 - 20.90 20.45 21.00 1,400 28,850 20.607 20.90 - 20.90 20.45 21.00 1,400 20.607 1.70%
2024-07-09 0 20.55 17.58 20.55 17.50 21.00 35,600 690,724 19.402 20.55 17.58 20.55 17.50 21.00 35,600 19.402 4.42%
2024-07-08 0 19.68 18.80 19.68 19.20 19.78 7,200 140,720 19.544 19.68 18.80 19.68 19.20 19.78 7,200 19.544 0.00%
2024-07-05 0 19.68 - 19.78 19.22 19.86 21,800 425,356 19.512 19.68 - 19.78 19.22 19.86 21,800 19.512 1.97%
2024-07-04 0 19.30 18.04 19.36 18.52 19.50 55,600 1,062,572 19.111 19.30 18.04 19.36 18.52 19.50 55,600 19.111 0.31%
2024-07-03 0 19.24 18.42 19.26 18.02 19.66 22,400 427,712 19.094 19.24 18.42 19.26 18.02 19.66 22,400 19.094 7.61%
2024-07-02 0 17.88 17.62 17.88 16.80 19.84 97,200 1,723,800 17.735 17.88 17.62 17.88 16.80 19.84 97,200 17.735 -2.30%
2024-06-28 0 18.30 16.18 17.50 14.00 21.00 313,400 5,355,786 17.089 18.30 16.18 17.50 14.00 21.00 313,400 17.089 -17.01%
2024-06-27 0 22.05 21.80 23.00 21.15 27.20 110,200 2,593,010 23.530 22.05 21.80 23.00 21.15 27.20 110,200 23.530 -19.08%
2024-06-26 0 27.25 26.90 27.35 27.00 27.80 31,400 854,420 27.211 27.25 26.90 27.35 27.00 27.80 31,400 27.211 -1.45%
2024-06-25 0 27.65 26.40 27.60 26.80 28.85 46,600 1,292,400 27.734 27.65 26.40 27.60 26.80 28.85 46,600 27.734 -2.12%
2024-06-24 0 28.25 27.65 28.30 27.85 29.40 35,400 1,000,000 28.249 28.25 27.65 28.30 27.85 29.40 35,400 28.249 -0.18%
2024-06-21 0 28.30 27.75 28.30 27.60 29.35 174,000 4,945,380 28.422 28.30 27.75 28.30 27.60 29.35 174,000 28.422 -1.39%
2024-06-20 0 28.70 28.45 28.75 28.30 29.30 37,400 1,073,200 28.695 28.70 28.45 28.75 28.30 29.30 37,400 28.695 0.00%
2024-06-19 0 28.70 28.25 28.90 26.85 28.90 166,000 4,684,420 28.219 28.70 28.25 28.90 26.85 28.90 166,000 28.219 1.41%
2024-06-18 0 28.30 27.60 28.40 23.00 28.40 152,600 3,896,760 25.536 28.30 27.60 28.40 23.00 28.40 152,600 25.536 20.17%
2024-06-17 0 23.55 22.70 23.55 22.70 23.65 48,600 1,122,820 23.103 23.55 22.70 23.55 22.70 23.65 48,600 23.103 -2.28%
2024-06-14 0 24.10 23.55 24.00 23.30 24.40 25,200 602,610 23.913 24.10 23.55 24.00 23.30 24.40 25,200 23.913 1.69%
2024-06-13 0 23.70 23.00 23.70 22.65 23.75 58,600 1,360,130 23.210 23.70 23.00 23.70 22.65 23.75 58,600 23.210 1.50%
2024-06-12 0 23.35 22.30 23.35 22.25 23.90 101,000 2,298,940 22.762 23.35 22.30 23.35 22.25 23.90 101,000 22.762 -1.48%
2024-06-11 0 23.70 23.30 23.70 23.20 24.40 105,600 2,500,230 23.676 23.70 23.30 23.70 23.20 24.40 105,600 23.676 -1.25%
2024-06-07 0 24.00 23.55 24.00 22.65 24.25 139,000 3,249,060 23.375 24.00 23.55 24.00 22.65 24.25 139,000 23.375 2.13%
2024-06-06 0 23.50 23.15 23.50 23.00 25.00 129,400 3,140,600 24.271 23.50 23.15 23.50 23.00 25.00 129,400 24.270 -4.86%
2024-06-05 0 24.70 24.70 25.30 24.70 26.60 116,400 3,031,010 26.040 24.70 24.70 25.30 24.70 26.60 116,400 26.040 -5.00%
2024-06-04 0 26.00 25.85 26.10 25.00 26.35 121,400 3,140,540 25.869 26.00 25.85 26.10 25.00 26.35 121,400 25.869 0.00%
2024-06-03 0 26.00 25.85 26.00 25.90 27.95 131,000 3,550,240 27.101 26.00 25.85 26.00 25.90 27.95 131,000 27.101 -3.88%
2024-05-31 0 27.05 25.50 27.05 27.05 29.75 274,400 7,917,110 28.852 27.05 25.50 27.05 27.05 29.75 274,400 28.852 -6.56%
2024-05-30 0 28.95 28.90 28.95 27.15 29.35 185,000 5,277,645 28.528 28.95 28.90 28.95 27.15 29.35 185,000 28.528 5.85%
2024-05-29 0 27.35 27.35 27.60 27.15 27.85 122,200 3,374,270 27.613 27.35 27.35 27.60 27.15 27.85 122,200 27.613 -1.44%
2024-05-28 0 27.75 27.60 28.00 27.35 28.05 116,000 3,209,960 27.672 27.75 27.60 28.00 27.35 28.05 116,000 27.672 -1.42%
2024-05-27 0 28.15 27.55 27.90 27.70 28.25 4,600 127,990 27.824 28.15 27.55 27.90 27.70 28.25 4,600 27.824 0.18%
2024-05-24 0 28.10 27.50 28.25 26.75 28.10 134,000 3,668,420 27.376 28.10 27.50 28.25 26.75 28.10 134,000 27.376 2.18%
2024-05-23 0 27.50 27.35 27.60 27.00 28.15 81,400 2,241,260 27.534 27.50 27.35 27.60 27.00 28.15 81,400 27.534 -3.34%
2024-05-22 0 28.45 28.25 28.45 28.10 28.45 11,000 310,620 28.238 28.45 28.25 28.45 28.10 28.45 11,000 28.238 0.35%
2024-05-21 0 28.35 28.35 28.40 28.10 28.95 18,800 533,620 28.384 28.35 28.35 28.40 28.10 28.95 18,800 28.384 -0.53%
2024-05-20 0 28.50 28.25 28.90 27.90 29.00 115,600 3,270,000 28.287 28.50 28.25 28.90 27.90 29.00 115,600 28.287 0.18%
2024-05-17 0 28.45 28.45 28.90 28.10 29.60 52,600 1,496,900 28.458 28.45 28.45 28.90 28.10 29.60 52,600 28.458 1.07%
2024-05-16 0 28.15 28.15 28.20 27.50 30.55 143,000 4,104,100 28.700 28.15 28.15 28.20 27.50 30.55 143,000 28.700 -3.60%
2024-05-14 0 29.20 29.05 29.30 28.55 29.45 79,400 2,308,460 29.074 29.20 29.05 29.30 28.55 29.45 79,400 29.074 1.04%
2024-05-13 0 28.90 28.90 29.00 27.15 29.30 174,800 4,990,650 28.551 28.90 28.90 29.00 27.15 29.30 174,800 28.551 6.64%
2024-05-10 0 27.10 27.10 27.45 26.10 27.80 176,600 4,732,940 26.800 27.10 27.10 27.45 26.10 27.80 176,600 26.800 3.24%
2024-05-09 0 26.25 26.25 26.60 25.90 26.60 60,000 1,579,900 26.332 26.25 26.25 26.60 25.90 26.60 60,000 26.332 -0.57%
2024-05-08 0 26.40 26.10 26.50 25.70 26.55 112,400 2,940,040 26.157 26.40 26.10 26.50 25.70 26.55 112,400 26.157 0.38%
2024-05-07 0 26.30 26.00 26.40 25.65 26.55 29,400 769,910 26.187 26.30 26.00 26.40 25.65 26.55 29,400 26.187 -0.19%
2024-05-06 0 26.35 26.35 26.50 25.10 27.10 118,800 3,128,020 26.330 26.35 26.35 26.50 25.10 27.10 118,800 26.330 2.93%
2024-05-03 0 25.60 25.30 25.60 23.60 25.65 153,800 3,831,460 24.912 25.60 25.30 25.60 23.60 25.65 153,800 24.912 7.11%
2024-05-02 0 23.90 23.90 24.30 22.55 24.90 151,000 3,588,000 23.762 23.90 23.90 24.30 22.55 24.90 151,000 23.762 4.60%
2024-04-30 0 22.85 22.85 23.20 22.60 23.75 122,200 2,814,210 23.030 22.85 22.85 23.20 22.60 23.75 122,200 23.030 -2.97%
2024-04-29 0 23.55 23.50 23.55 23.15 25.20 126,800 3,020,550 23.821 23.55 23.50 23.55 23.15 25.20 126,800 23.821 -5.04%
2024-04-26 0 24.80 24.70 24.80 24.70 25.75 114,000 2,857,730 25.068 24.80 24.70 24.80 24.70 25.75 114,000 25.068 -0.80%
2024-04-25 0 25.00 24.85 25.00 24.50 25.45 112,600 2,799,580 24.863 25.00 24.85 25.00 24.50 25.45 112,600 24.863 0.00%
2024-04-24 0 25.00 24.95 25.00 23.50 25.70 186,000 4,556,170 24.496 25.00 24.95 25.00 23.50 25.70 186,000 24.496 4.60%
2024-04-23 0 23.90 23.90 24.00 23.00 24.20 119,800 2,829,320 23.617 23.90 23.90 24.00 23.00 24.20 119,800 23.617 0.21%
2024-04-22 0 23.85 23.70 23.90 22.50 24.15 80,200 1,883,410 23.484 23.85 23.70 23.90 22.50 24.15 80,200 23.484 4.61%
2024-04-19 0 22.80 22.80 23.00 22.10 23.20 124,000 2,843,160 22.929 22.80 22.80 23.00 22.10 23.20 124,000 22.929 -1.72%
2024-04-18 0 23.20 22.85 23.20 22.70 23.40 115,000 2,655,960 23.095 23.20 22.85 23.20 22.70 23.40 115,000 23.095 0.00%
2024-04-17 0 23.20 23.20 23.30 22.55 23.50 111,600 2,553,540 22.881 23.20 23.20 23.30 22.55 23.50 111,600 22.881 1.53%
2024-04-16 0 22.85 22.85 22.95 21.90 23.05 159,800 3,623,140 22.673 22.85 22.85 22.95 21.90 23.05 159,800 22.673 0.00%
2024-04-15 0 22.85 22.55 22.90 22.50 23.15 55,400 1,261,740 22.775 22.85 22.55 22.90 22.50 23.15 55,400 22.775 -0.87%
2024-04-12 0 23.05 22.90 23.05 22.35 23.25 116,200 2,660,690 22.898 23.05 22.90 23.05 22.35 23.25 116,200 22.898 0.44%
2024-04-11 0 22.95 22.95 23.00 22.30 23.00 19,000 432,500 22.763 22.95 22.95 23.00 22.30 23.00 19,000 22.763 0.00%
2024-04-10 0 22.95 22.75 23.00 22.50 23.80 53,400 1,230,580 23.045 22.95 22.75 23.00 22.50 23.80 53,400 23.045 -3.57%
2024-04-09 0 23.80 23.65 23.80 22.65 24.20 79,800 1,872,210 23.461 23.80 23.65 23.80 22.65 24.20 79,800 23.461 2.37%
2024-04-08 0 23.25 22.85 23.25 21.75 23.50 58,000 1,341,040 23.121 23.25 22.85 23.25 21.75 23.50 58,000 23.121 4.26%
2024-04-05 0 22.30 22.05 22.30 21.20 22.30 83,800 1,818,490 21.700 22.30 22.05 22.30 21.20 22.30 83,800 21.700 -0.89%
2024-04-03 0 22.50 22.40 22.55 21.90 22.85 56,800 1,270,800 22.373 22.50 22.40 22.55 21.90 22.85 56,800 22.373 -3.64%
2024-04-02 0 23.35 23.30 23.35 22.40 24.20 107,800 2,539,190 23.555 23.35 23.30 23.35 22.40 24.20 107,800 23.555 -0.85%
2024-03-28 0 23.55 23.55 24.00 22.00 25.00 558,400 13,415,270 24.025 23.55 23.55 24.00 22.00 25.00 558,400 24.024 -1.67%
2024-03-27 0 23.95 23.85 24.00 21.05 24.75 354,000 8,122,020 22.944 23.95 23.85 24.00 21.05 24.75 354,000 22.944 13.78%
2024-03-26 0 21.05 21.00 21.05 18.50 21.10 232,520 4,606,107 19.810 21.05 21.00 21.05 18.50 21.10 232,520 19.810 15.91%
2024-03-25 0 18.16 18.16 18.20 18.14 20.95 250,800 4,851,948 19.346 18.16 18.16 18.20 18.14 20.95 250,800 19.346 -13.32%
2024-03-22 0 20.95 20.95 21.10 20.00 21.90 231,800 4,884,910 21.074 20.95 20.95 21.10 20.00 21.90 231,800 21.074 3.97%
2024-03-21 0 20.15 20.10 20.15 20.05 24.35 751,800 16,293,574 21.673 20.15 20.10 20.15 20.05 24.35 751,800 21.673 -17.76%
2024-03-20 0 24.50 24.50 24.70 24.50 28.20 2,308,200 61,672,710 26.719 24.50 24.50 24.70 24.50 28.20 2,308,200 26.719

Webb-site Database - Powered By Linux Group

Back to top