JiaXing Gas Group Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 09908  2020-07-16    
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
2026-10-30 0 8.500 7.720 8.500 8.500 8.500 1,000 8,500 8.5000 8.500 7.720 8.500 8.500 8.500 1,000 8.5000 0.00%
2026-10-29 0 8.500 8.425 8.500 8.500 8.500 2,000 17,000 8.5000 8.500 8.425 8.500 8.500 8.500 2,000 8.5000 0.00%
2026-10-28 0 8.500 7.720 8.500 - - 0 0 - 8.500 7.720 8.500 - - 0 - 0.00%
2026-10-27 0 8.500 7.720 8.500 - - 0 0 - 8.500 7.720 8.500 - - 0 - 0.00%
2026-10-26 0 8.500 7.720 8.500 - - 0 0 - 8.500 7.720 8.500 - - 0 - 0.00%
2026-10-23 0 8.500 8.420 8.500 - - 0 0 - 8.500 8.420 8.500 - - 0 - 0.00%
2026-10-22 0 8.500 8.490 8.500 8.415 8.500 20,500 174,205 8.4978 8.500 8.490 8.500 8.415 8.500 20,500 8.4978 0.00%
2026-10-21 0 8.500 7.720 8.500 8.370 8.500 1,500 12,660 8.4400 8.500 7.720 8.500 8.370 8.500 1,500 8.4400 0.00%
2026-10-20 0 8.500 7.720 8.500 8.500 8.500 500 4,250 8.5000 8.500 7.720 8.500 8.500 8.500 500 8.5000 0.00%
2026-10-16 0 8.500 7.730 8.500 8.290 8.500 157,000 1,333,900 8.4962 8.500 7.730 8.500 8.290 8.500 157,000 8.4962 0.00%
2026-10-15 0 8.500 8.200 8.500 8.200 8.500 3,500 28,852 8.2434 8.500 8.200 8.500 8.200 8.500 3,500 8.2434 3.66%
2026-10-14 0 8.200 7.730 8.200 8.000 8.200 2,500 20,400 8.1600 8.200 7.730 8.200 8.000 8.200 2,500 8.1600 0.00%
2026-10-13 0 8.200 7.730 8.200 8.200 8.200 1,500 12,300 8.2000 8.200 7.730 8.200 8.200 8.200 1,500 8.2000 0.12%
2026-10-12 0 8.190 7.730 8.190 - - 0 0 - 8.190 7.730 8.190 - - 0 - 0.00%
2026-10-09 0 8.190 7.900 8.200 7.770 8.190 2,000 15,777 7.8885 8.190 7.900 8.200 7.770 8.190 2,000 7.8885 5.13%
2026-10-08 0 7.790 - 7.790 7.790 7.790 1,000 7,790 7.7900 7.790 - 7.790 7.790 7.790 1,000 7.7900 1.17%
2026-10-07 0 7.700 7.700 7.750 - - 0 0 - 7.700 7.700 7.750 - - 0 - 0.00%
2026-10-06 0 7.700 7.630 7.785 7.205 7.700 3,500 26,437 7.5534 7.700 7.630 7.785 7.205 7.700 3,500 7.5534 0.00%
2026-10-05 0 7.700 - 7.760 - - 0 0 - 7.700 - 7.760 - - 0 - 0.00%
2026-10-02 0 7.700 7.700 7.775 7.700 7.700 5,500 42,350 7.7000 7.700 7.700 7.775 7.700 7.700 5,500 7.7000 0.00%
2026-09-30 0 7.700 7.700 7.785 7.700 7.700 4,500 34,650 7.7000 7.700 7.700 7.785 7.700 7.700 4,500 7.7000 0.00%
2026-09-29 0 7.700 7.650 7.700 7.700 7.700 6,500 50,050 7.7000 7.700 7.650 7.700 7.700 7.700 6,500 7.7000 0.00%
2026-09-28 0 7.700 7.700 7.800 7.700 7.700 3,000 23,100 7.7000 7.700 7.700 7.800 7.700 7.700 3,000 7.7000 0.00%
2026-09-25 0 7.700 7.700 7.800 7.700 7.700 5,500 42,350 7.7000 7.700 7.700 7.800 7.700 7.700 5,500 7.7000 -1.28%
2026-09-24 0 7.800 7.700 7.800 7.650 7.800 17,500 134,475 7.6843 7.800 7.700 7.800 7.650 7.800 17,500 7.6843 0.00%
2026-09-23 0 7.800 - 7.800 - - 0 0 - 7.800 - 7.800 - - 0 - 0.00%
2026-09-22 0 7.800 - 7.800 7.800 7.800 2,000 15,600 7.8000 7.800 - 7.800 7.800 7.800 2,000 7.8000 1.30%
2026-09-21 0 7.700 - 7.700 - - 0 0 - 7.700 - 7.700 - - 0 - -1.28%
2026-09-18 0 7.800 - 7.800 - - 0 0 - 7.800 - 7.800 - - 0 - 0.00%
2026-09-17 0 7.800 7.570 7.790 - - 0 0 - 7.800 7.570 7.790 - - 0 - 0.00%
2026-09-16 0 7.800 - 7.800 7.710 7.800 2,000 15,555 7.7775 7.800 - 7.800 7.710 7.800 2,000 7.7775 -0.65%
2026-09-15 0 7.990 - 7.990 7.850 7.990 4,000 31,797 7.9493 7.851 - 7.851 7.714 7.851 4,071 7.8113 -2.32%
2026-09-14 0 8.180 - 8.180 8.180 8.180 500 4,090 8.1800 8.038 - 8.038 8.038 8.038 509 8.0380 4.94%
2026-09-11 0 7.795 - 7.795 7.700 7.795 1,271,500 11,048,597 8.6894 7.660 - 7.660 7.566 7.660 1,293,962 8.5386 -0.06%
2026-09-10 0 7.800 7.700 7.800 7.700 7.800 7,500 58,450 7.7933 7.665 7.566 7.665 7.566 7.665 7,632 7.6580 0.00%
2026-09-09 0 7.800 - 7.800 7.770 7.800 7,500 58,305 7.7740 7.665 - 7.665 7.635 7.665 7,632 7.6390 0.65%
2026-09-08 0 7.750 - 7.750 7.750 7.780 13,000 100,980 7.7677 7.615 - 7.615 7.615 7.645 13,230 7.6329 -0.51%
2026-09-07 0 7.790 - 7.790 7.700 7.975 11,500 89,692 7.7993 7.655 - 7.655 7.566 7.837 11,703 7.6639 -1.64%
2026-09-04 0 7.920 7.920 7.960 7.900 8.195 46,500 369,472 7.9456 7.783 7.783 7.822 7.763 8.053 47,321 7.8077 -4.46%
2026-09-03 0 8.290 7.700 8.300 7.500 8.400 69,000 553,165 8.0169 8.146 7.566 8.156 7.370 8.254 70,219 7.8777 -2.24%
2026-09-02 0 8.480 8.155 8.480 8.100 8.480 5,000 41,210 8.2420 8.333 8.013 8.333 7.959 8.333 5,088 8.0989 2.17%
2026-09-01 0 8.300 8.105 8.300 8.220 8.300 11,000 91,220 8.2927 8.156 7.964 8.156 8.077 8.156 11,194 8.1488 0.00%
2026-08-31 0 8.300 8.100 8.300 8.100 8.480 30,500 258,247 8.4671 8.156 7.959 8.156 7.959 8.333 31,039 8.3201 -2.06%
2026-08-28 0 8.475 - 8.475 8.475 8.475 500 4,237 8.4740 8.328 - 8.328 8.328 8.328 509 8.3269 2.11%
2026-08-27 0 8.300 - 8.300 - - 0 0 - 8.156 - 8.156 - - 0 - -2.06%
2026-08-26 0 8.475 - 8.475 8.475 8.475 500 4,237 8.4740 8.328 - 8.328 8.328 8.328 509 8.3269 1.44%
2026-08-25 0 8.355 - 8.355 8.210 8.510 116,000 984,275 8.4851 8.210 - 8.210 8.067 8.362 118,049 8.3378 -1.59%
2026-08-24 0 8.490 - 8.490 - - 0 0 - 8.343 - 8.343 - - 0 - 0.00%
2026-08-21 0 8.490 - 8.490 8.490 8.490 500 4,245 8.4900 8.343 - 8.343 8.343 8.343 509 8.3426 0.18%
2026-08-20 0 8.475 - 8.480 - - 0 0 - 8.328 - 8.333 - - 0 - 0.00%
2026-08-19 0 8.475 - 8.475 - - 0 0 - 8.328 - 8.328 - - 0 - -0.06%
2026-08-18 0 8.480 - 8.480 8.480 8.480 2,000 16,960 8.4800 8.333 - 8.333 8.333 8.333 2,035 8.3328 0.06%
2026-08-17 0 8.475 - 8.475 - - 0 0 - 8.328 - 8.328 - - 0 - -0.06%
2026-08-14 0 8.480 - 8.480 8.480 8.480 500 4,240 8.4800 8.333 - 8.333 8.333 8.333 509 8.3328 0.41%
2026-08-13 0 8.445 - 8.445 - - 0 0 - 8.298 - 8.298 - - 0 - -0.18%
2026-08-12 0 8.460 - 8.460 8.460 8.460 500 4,230 8.4600 8.313 - 8.313 8.313 8.313 509 8.3131 0.12%
2026-08-11 0 8.450 - 8.450 8.450 8.450 3,500 29,575 8.4500 8.303 - 8.303 8.303 8.303 3,562 8.3033 -0.35%
2026-08-10 0 8.480 - 8.480 8.400 8.490 4,500 37,845 8.4100 8.333 - 8.333 8.254 8.343 4,579 8.2640 0.00%
2026-08-07 0 8.480 - 8.480 - - 0 0 - 8.333 - 8.333 - - 0 - 0.00%
2026-08-06 0 8.480 - 8.480 - - 0 0 - 8.333 - 8.333 - - 0 - -0.24%
2026-08-05 0 8.500 8.385 8.500 8.500 8.500 500 4,250 8.5000 8.352 8.239 8.352 8.352 8.352 509 8.3524 0.71%
2026-08-04 0 8.440 - 8.440 8.390 8.440 3,500 29,515 8.4329 8.293 - 8.293 8.244 8.293 3,562 8.2865 0.00%
2026-08-03 0 8.440 8.330 8.500 8.440 8.440 1,000 8,440 8.4400 8.293 8.185 8.352 8.293 8.293 1,018 8.2935 0.48%
2026-07-31 0 8.400 7.500 8.400 8.360 8.400 6,000 50,380 8.3967 8.254 7.370 8.254 8.215 8.254 6,106 8.2509 -0.94%
2026-07-30 0 8.480 8.200 8.480 - - 0 0 - 8.333 8.058 8.333 - - 0 - 0.00%
2026-07-29 0 8.480 7.500 8.480 8.350 8.480 913,500 7,943,325 8.6955 8.333 7.370 8.333 8.205 8.333 929,638 8.5445 -0.24%
2026-07-28 0 8.500 8.390 8.500 8.500 8.500 500 4,250 8.5000 8.352 8.244 8.352 8.352 8.352 509 8.3524 0.59%
2026-07-27 0 8.450 7.500 8.450 8.390 8.450 1,500 12,645 8.4300 8.303 7.370 8.303 8.244 8.303 1,526 8.2837 0.00%
2026-07-24 0 8.450 7.500 8.500 8.330 8.450 12,500 104,940 8.3952 8.303 7.370 8.352 8.185 8.303 12,721 8.2495 0.00%
2026-07-23 0 8.450 8.150 8.500 8.360 8.450 2,500 21,035 8.4140 8.303 8.009 8.352 8.215 8.303 2,544 8.2679 -0.35%
2026-07-22 0 8.480 8.370 8.480 - - 0 0 - 8.333 8.225 8.333 - - 0 - 0.00%
2026-07-21 0 8.480 8.350 8.480 8.480 8.480 1,000 8,480 8.4800 8.333 8.205 8.333 8.333 8.333 1,018 8.3328 0.12%
2026-07-20 0 8.470 7.500 8.470 8.470 8.470 1,000 8,470 8.4700 8.323 7.370 8.323 8.323 8.323 1,018 8.3230 0.00%
2026-07-17 0 8.470 8.120 8.480 - - 0 0 - 8.323 7.979 8.333 - - 0 - 0.00%
2026-07-16 0 8.470 8.290 8.480 - - 0 0 - 8.323 8.146 8.333 - - 0 - 0.00%
2026-07-15 0 8.470 7.890 8.470 - - 0 0 - 8.323 7.753 8.323 - - 0 - -0.12%
2026-07-14 0 8.480 8.250 8.480 - - 0 0 - 8.333 8.107 8.333 - - 0 - -0.24%
2026-07-13 0 8.500 8.250 8.500 8.250 8.500 14,000 117,385 8.3846 8.352 8.107 8.352 8.107 8.352 14,247 8.2391 0.24%
2026-07-10 0 8.480 7.980 8.480 7.520 8.480 30,500 248,970 8.1630 8.333 7.841 8.333 7.389 8.333 31,039 8.0212 0.00%
2026-07-09 0 8.480 7.500 8.480 8.480 8.480 2,000 16,960 8.4800 8.333 7.370 8.333 8.333 8.333 2,035 8.3328 -0.24%
2026-07-08 0 8.500 8.110 8.500 8.500 8.500 1,000 8,500 8.5000 8.352 7.969 8.352 8.352 8.352 1,018 8.3524 0.47%
2026-07-07 0 8.460 8.220 8.460 8.150 8.460 8,000 66,575 8.3219 8.313 8.077 8.313 8.009 8.313 8,141 8.1774 3.17%
2026-07-06 0 8.200 7.500 8.440 8.170 8.200 1,000 8,185 8.1850 8.058 7.370 8.293 8.028 8.058 1,018 8.0429 -3.30%
2026-07-03 0 8.480 - 8.490 8.480 8.480 5,500 46,640 8.4800 8.333 - 8.343 8.333 8.333 5,597 8.3328 -0.24%
2026-07-02 0 8.500 - 8.500 8.210 8.500 3,000 24,920 8.3067 8.352 - 8.352 8.067 8.352 3,053 8.1625 0.00%
2026-06-30 0 8.500 - 8.500 8.500 8.500 1,000 8,500 8.5000 8.352 - 8.352 8.352 8.352 1,018 8.3524 0.24%
2026-06-29 0 8.480 - 8.480 - - 0 0 - 8.333 - 8.333 - - 0 - 0.00%
2026-06-26 0 8.480 - 8.480 - - 0 0 - 8.333 - 8.333 - - 0 - 0.00%
2026-06-25 0 8.480 - 8.480 8.480 8.480 500 4,240 8.4800 8.333 - 8.333 8.333 8.333 509 8.3328 0.00%
2026-06-24 0 8.480 - 8.480 - - 0 0 - 8.333 - 8.333 - - 0 - 0.00%
2026-06-23 0 8.480 - 8.480 8.400 8.480 2,500 21,040 8.4160 8.333 - 8.333 8.254 8.333 2,544 8.2699 0.00%
2026-06-22 0 8.480 - 8.480 8.480 8.480 1,000 8,480 8.4800 8.333 - 8.333 8.333 8.333 1,018 8.3328 -0.24%
2026-06-18 0 8.500 - 8.500 8.480 8.500 1,000 8,490 8.4900 8.352 - 8.352 8.333 8.352 1,018 8.3426 0.24%
2026-06-17 0 8.480 - 8.480 - - 0 0 - 8.333 - 8.333 - - 0 - 0.00%
2026-06-16 0 8.480 - 8.480 8.480 8.480 1,000 8,480 8.4800 8.333 - 8.333 8.333 8.333 1,018 8.3328 -0.12%
2026-06-15 0 8.490 - 8.490 8.490 8.490 2,000 16,980 8.4900 8.343 - 8.343 8.343 8.343 2,035 8.3426 0.00%
2026-06-12 0 8.490 - 8.490 8.490 8.490 1,000 8,490 8.4900 8.343 - 8.343 8.343 8.343 1,018 8.3426 -0.12%
2026-06-11 0 8.500 - 8.500 8.500 8.500 1,000 8,500 8.5000 8.352 - 8.352 8.352 8.352 1,018 8.3524 0.12%
2026-06-10 0 8.490 - 8.490 8.490 8.490 1,000 8,490 8.4900 8.343 - 8.343 8.343 8.343 1,018 8.3426 3.63%
2026-06-09 0 8.480 - 8.480 8.480 8.480 3,000 25,440 8.4800 8.050 - 8.050 8.050 8.050 3,160 8.0505 -0.12%
2026-06-08 0 8.490 - 8.490 8.440 8.490 6,000 50,690 8.4483 8.060 - 8.060 8.013 8.060 6,320 8.0204 -0.12%
2026-06-05 0 8.500 - 8.500 8.500 8.500 3,000 25,500 8.5000 8.069 - 8.069 8.069 8.069 3,160 8.0695 0.00%
2026-06-04 0 8.500 - 8.500 - - 0 0 - 8.069 - 8.069 - - 0 - 0.00%
2026-06-03 0 8.500 - 8.500 - - 0 0 - 8.069 - 8.069 - - 0 - 0.00%
2026-06-02 0 8.500 - 8.500 - - 0 0 - 8.069 - 8.069 - - 0 - 0.00%
2026-06-01 0 8.500 - 8.500 - - 0 0 - 8.069 - 8.069 - - 0 - 0.00%
2026-05-29 0 8.500 7.500 8.500 8.500 8.500 1,000 8,500 8.5000 8.069 7.120 8.069 8.069 8.069 1,053 8.0695 2.53%
2026-05-28 0 8.290 - 8.500 8.090 8.290 5,000 40,550 8.1100 7.870 - 8.069 7.680 7.870 5,267 7.6992 0.12%
2026-05-27 0 8.280 - 8.280 8.280 8.280 1,000 8,280 8.2800 7.861 - 7.861 7.861 7.861 1,053 7.8606 -0.12%
2026-05-26 0 8.290 - 8.290 8.290 8.290 6,500 53,885 8.2900 7.870 - 7.870 7.870 7.870 6,847 7.8701 0.00%
2026-05-22 0 8.290 8.200 8.500 8.290 8.290 2,000 16,580 8.2900 7.870 7.785 8.069 7.870 7.870 2,107 7.8701 3.62%
2026-05-21 0 8.000 7.760 8.290 7.660 8.000 1,302,000 10,327,206 7.9318 7.595 7.367 7.870 7.272 7.595 1,371,466 7.5300 4.99%
2026-05-20 0 7.620 - 7.630 7.620 7.630 4,000 30,495 7.6238 7.234 - 7.244 7.234 7.244 4,213 7.2376 1.20%
2026-05-19 0 7.530 - 7.530 7.530 7.820 6,000 45,860 7.6433 7.149 - 7.149 7.149 7.424 6,320 7.2562 -4.80%
2026-05-18 0 7.910 7.680 7.920 7.730 7.920 2,000 15,735 7.8675 7.509 7.291 7.519 7.338 7.519 2,107 7.4690 -1.13%
2026-05-15 0 8.000 7.950 8.270 - - 0 0 - 7.595 7.547 7.851 - - 0 - 0.00%
2026-05-14 0 8.000 7.990 8.280 - - 0 0 - 7.595 7.585 7.861 - - 0 - 0.00%
2026-05-13 0 8.000 7.970 8.160 8.000 8.000 1,000 8,000 8.0000 7.595 7.566 7.747 7.595 7.595 1,053 7.5948 0.13%
2026-05-12 0 7.990 7.710 8.190 7.990 7.990 500 3,995 7.9900 7.585 7.319 7.775 7.585 7.585 527 7.5853 0.63%
2026-05-11 0 7.940 7.930 8.110 7.940 7.940 1,000 7,940 7.9400 7.538 7.528 7.699 7.538 7.538 1,053 7.5378 -1.61%
2026-05-08 0 8.070 7.920 8.070 - - 0 0 - 7.661 7.519 7.661 - - 0 - 0.00%
2026-05-07 0 8.070 7.920 8.070 7.840 8.070 3,500 28,095 8.0271 7.661 7.519 7.661 7.443 7.661 3,687 7.6206 -2.54%
2026-05-06 0 8.280 7.830 8.280 - - 0 0 - 7.861 7.433 7.861 - - 0 - 0.00%
2026-05-05 0 8.280 8.050 8.280 - - 0 0 - 7.861 7.642 7.861 - - 0 - 0.00%
2026-05-04 0 8.280 7.830 8.280 - - 0 0 - 7.861 7.433 7.861 - - 0 - 0.00%
2026-04-30 0 8.280 7.830 8.280 - - 0 0 - 7.861 7.433 7.861 - - 0 - 0.00%
2026-04-29 0 8.280 7.840 8.280 - - 0 0 - 7.861 7.443 7.861 - - 0 - 0.00%
2026-04-28 0 8.280 8.050 8.280 - - 0 0 - 7.861 7.642 7.861 - - 0 - 0.00%
2026-04-27 0 8.280 7.820 8.280 8.080 8.280 1,500 12,310 8.2067 7.861 7.424 7.861 7.671 7.861 1,580 7.7910 1.35%
2026-04-24 0 8.170 - 8.170 - - 0 0 - 7.756 - 7.756 - - 0 - 0.00%
2026-04-23 0 8.170 8.030 8.170 7.900 8.260 1,500 12,100 8.0667 7.756 7.623 7.756 7.500 7.842 1,580 7.6581 -1.33%
2026-04-22 0 8.280 8.090 8.280 - - 0 0 - 7.861 7.680 7.861 - - 0 - 0.00%
2026-04-21 0 8.280 8.130 8.280 - - 0 0 - 7.861 7.718 7.861 - - 0 - 0.00%
2026-04-20 0 8.280 - 8.290 - - 0 0 - 7.861 - 7.870 - - 0 - 0.00%
2026-04-17 0 8.280 - 8.290 7.830 8.280 7,500 60,915 8.1220 7.861 - 7.870 7.433 7.861 7,900 7.7106 -0.12%
2026-04-16 0 8.290 - 8.280 - - 0 0 - 7.870 - 7.861 - - 0 - 0.00%
2026-04-15 0 8.290 8.000 8.300 8.030 8.310 1,205,500 9,563,690 7.9334 7.870 7.595 7.880 7.623 7.889 1,269,817 7.5315 -0.24%
2026-04-14 0 8.310 - 8.310 - - 0 0 - 7.889 - 7.889 - - 0 - 0.00%
2026-04-13 0 8.310 - 8.380 - - 0 0 - 7.889 - 7.956 - - 0 - 0.00%
2026-04-10 0 8.310 - 8.310 8.310 8.310 1,860,500 14,757,675 7.9321 7.889 - 7.889 7.889 7.889 1,959,764 7.5303 0.12%
2026-04-09 0 8.300 - 8.620 8.300 8.740 4,000 34,100 8.5250 7.880 - 8.183 7.880 8.297 4,213 8.0932 -4.60%
2026-04-08 0 8.700 - 8.980 8.700 8.930 4,000 35,215 8.8038 8.259 - 8.525 8.259 8.478 4,213 8.3578 -3.33%
2026-04-02 0 9.000 8.800 9.000 9.000 9.000 500 4,500 9.0000 8.544 8.354 8.544 8.544 8.544 527 8.5441 0.90%
2026-04-01 0 8.920 - 8.970 8.920 8.930 7,000 62,460 8.9229 8.468 - 8.516 8.468 8.478 7,373 8.4709 -0.56%
2026-03-31 0 8.970 8.970 9.000 8.860 8.970 13,000 115,635 8.8950 8.516 8.516 8.544 8.411 8.516 13,694 8.4445 0.45%
2026-03-30 0 8.930 8.930 8.940 8.930 9.000 14,000 125,780 8.9843 8.478 8.478 8.487 8.478 8.544 14,747 8.5292 -0.67%
2026-03-27 0 8.990 8.740 9.000 8.930 8.990 1,500 13,440 8.9600 8.535 8.297 8.544 8.478 8.535 1,580 8.5062 0.67%
2026-03-26 0 8.930 8.380 8.930 8.930 8.990 6,500 58,080 8.9354 8.478 7.956 8.478 8.478 8.535 6,847 8.4828 -0.67%
2026-03-25 0 8.990 8.930 8.990 8.770 9.000 21,000 188,830 8.9919 8.535 8.478 8.535 8.326 8.544 22,120 8.5365 0.00%
2026-03-24 0 8.990 8.910 8.990 8.920 8.990 8,000 71,885 8.9856 8.535 8.459 8.535 8.468 8.535 8,427 8.5305 -0.11%
2026-03-23 0 9.000 8.900 9.000 8.700 9.000 6,500 58,345 8.9762 8.544 8.449 8.544 8.259 8.544 6,847 8.5215 -0.99%
2026-03-20 0 9.090 4.600 9.100 9.020 9.090 1,500 13,600 9.0667 8.630 4.367 8.639 8.563 8.630 1,580 8.6074 0.66%
2026-03-19 0 9.030 9.030 9.090 - - 0 0 - 8.573 8.573 8.630 - - 0 - 0.00%
2026-03-18 0 9.030 8.860 9.090 9.030 9.090 1,000 9,060 9.0600 8.573 8.411 8.630 8.573 8.630 1,053 8.6011 -0.66%
2026-03-17 0 9.090 8.760 9.100 8.970 9.090 3,000 27,210 9.0700 8.630 8.316 8.639 8.516 8.630 3,160 8.6106 0.00%
2026-03-16 0 9.090 - 9.100 9.010 9.100 2,000 18,145 9.0725 8.630 - 8.639 8.554 8.639 2,107 8.6130 0.22%
2026-03-13 0 9.070 8.940 9.090 8.840 9.070 7,000 62,795 8.9707 8.611 8.487 8.630 8.392 8.611 7,373 8.5163 1.00%
2026-03-12 0 8.980 8.980 9.000 8.980 9.000 3,500 31,450 8.9857 8.525 8.525 8.544 8.525 8.544 3,687 8.5306 0.00%
2026-03-11 0 8.980 8.980 9.000 8.980 9.080 8,000 72,080 9.0100 8.525 8.525 8.544 8.525 8.620 8,427 8.5536 -0.11%
2026-03-10 0 8.990 8.990 9.080 8.990 9.080 1,000 9,035 9.0350 8.535 8.535 8.620 8.535 8.620 1,053 8.5774 -0.99%
2026-03-09 0 9.080 - 9.080 9.080 9.080 7,000 63,560 9.0800 8.620 - 8.620 8.620 8.620 7,373 8.6201 -0.11%
2026-03-06 0 9.090 - 9.080 - - 0 0 - 8.630 - 8.620 - - 0 - 0.00%
2026-03-05 0 9.090 9.000 9.090 8.950 9.090 4,500 40,395 8.9767 8.630 8.544 8.630 8.497 8.630 4,740 8.5220 -0.11%
2026-03-04 0 9.100 8.810 9.100 8.400 9.100 1,500 13,295 8.8633 8.639 8.364 8.639 7.975 8.639 1,580 8.4144 0.22%
2026-03-03 0 9.080 - 9.080 9.080 9.080 3,500 31,780 9.0800 8.620 - 8.620 8.620 8.620 3,687 8.6201 0.00%
2026-03-02 0 9.080 9.080 9.100 9.080 9.080 4,500 40,860 9.0800 8.620 8.620 8.639 8.620 8.620 4,740 8.6201 -0.22%
2026-02-27 0 9.100 - 9.100 9.100 9.100 500 4,550 9.1000 8.639 - 8.639 8.639 8.639 527 8.6391 0.00%
2026-02-26 0 9.100 7.600 9.100 - - 0 0 - 8.639 7.215 8.639 - - 0 - 0.00%
2026-02-25 0 9.100 7.710 9.100 9.100 9.100 1,000 9,100 9.1000 8.639 7.319 8.639 8.639 8.639 1,053 8.6391 2.25%
2026-02-24 0 8.900 8.500 8.900 - - 0 0 - 8.449 8.069 8.449 - - 0 - 0.00%
2026-02-23 0 8.900 8.190 - 8.900 8.900 20,500 182,450 8.9000 8.449 7.775 - 8.449 8.449 21,594 8.4492 3.49%
2026-02-20 0 8.600 7.600 8.600 - - 0 0 - 8.164 7.215 8.164 - - 0 - 0.00%
2026-02-16 0 8.600 7.600 8.900 8.600 8.600 500 4,300 8.6000 8.164 7.215 8.449 8.164 8.164 527 8.1644 1.06%
2026-02-13 0 8.510 8.510 - 8.510 8.510 500 4,255 8.5100 8.079 8.079 - 8.079 8.079 527 8.0790 0.00%
2026-02-12 0 8.510 8.510 8.900 8.500 8.520 9,500 80,865 8.5121 8.079 8.079 8.449 8.069 8.088 10,007 8.0810 0.12%
2026-02-11 0 8.500 7.600 - 8.500 8.500 21,000 178,500 8.5000 8.069 7.215 - 8.069 8.069 22,120 8.0695 0.00%
2026-02-10 0 8.500 7.610 8.500 8.500 8.500 500 4,250 8.5000 8.069 7.225 8.069 8.069 8.069 527 8.0695 1.80%
2026-02-09 0 8.350 7.600 8.350 8.350 8.350 4,500 37,575 8.3500 7.927 7.215 7.927 7.927 7.927 4,740 7.9271 0.00%
2026-02-06 0 8.350 7.600 8.350 - - 0 0 - 7.927 7.215 7.927 - - 0 - 0.00%
2026-02-05 0 8.350 8.150 8.350 8.150 8.350 4,000 32,700 8.1750 7.927 7.737 7.927 7.737 7.927 4,213 7.7609 0.60%
2026-02-04 0 8.300 7.600 8.350 8.300 8.300 500 4,150 8.3000 7.880 7.215 7.927 7.880 7.880 527 7.8796 0.00%
2026-02-03 0 8.300 8.150 8.500 - - 0 0 - 7.880 7.737 8.069 - - 0 - 0.00%
2026-02-02 0 8.300 8.150 8.490 8.300 8.300 500 4,150 8.3000 7.880 7.737 8.060 7.880 7.880 527 7.8796 1.22%
2026-01-30 0 8.200 7.600 8.300 - - 0 0 - 7.785 7.215 7.880 - - 0 - 0.00%
2026-01-29 0 8.200 8.200 8.300 8.200 8.200 31,500 258,300 8.2000 7.785 7.785 7.880 7.785 7.785 33,181 7.7847 0.00%
2026-01-28 0 8.200 8.100 - 8.100 8.200 3,500 28,555 8.1586 7.785 7.690 - 7.690 7.785 3,687 7.7453 0.00%
2026-01-27 0 8.200 8.200 - 8.200 8.200 5,000 41,200 8.2400 7.785 7.785 - 7.785 7.785 5,267 7.8226 0.00%
2026-01-26 0 8.200 7.600 8.200 8.170 8.200 2,000 16,355 8.1775 7.785 7.215 7.785 7.756 7.785 2,107 7.7633 0.24%
2026-01-23 0 8.180 8.070 8.180 7.910 8.180 12,500 101,320 8.1056 7.766 7.661 7.766 7.509 7.766 13,167 7.6950 0.49%
2026-01-22 0 8.140 8.090 8.140 8.080 8.200 7,500 61,295 8.1727 7.728 7.680 7.728 7.671 7.785 7,900 7.7587 -0.61%
2026-01-21 0 8.190 7.600 8.200 - - 0 0 - 7.775 7.215 7.785 - - 0 - 0.00%
2026-01-20 0 8.190 7.600 8.200 - - 0 0 - 7.775 7.215 7.785 - - 0 - -0.12%
2026-01-19 0 8.200 7.600 8.200 8.100 8.200 1,500 12,250 8.1667 7.785 7.215 7.785 7.690 7.785 1,580 7.7530 0.00%
2026-01-16 0 8.200 7.600 8.200 8.060 8.230 1,500 12,245 8.1633 7.785 7.215 7.785 7.652 7.813 1,580 7.7499 0.00%
2026-01-15 0 8.200 7.600 8.200 - - 0 0 - 7.785 7.215 7.785 - - 0 - 0.00%
2026-01-14 0 8.200 7.600 8.200 - - 0 0 - 7.785 7.215 7.785 - - 0 - -1.09%
2026-01-13 0 8.290 7.600 8.300 8.290 8.290 1,000 8,290 8.2900 7.870 7.215 7.880 7.870 7.870 1,053 7.8701 0.48%
2026-01-12 0 8.250 7.600 8.250 - - 0 0 - 7.832 7.215 7.832 - - 0 - 0.00%
2026-01-09 0 8.250 7.550 - 8.250 8.250 500 4,125 8.2500 7.832 7.168 - 7.832 7.832 527 7.8321 0.73%
2026-01-08 0 8.190 7.550 - - - 0 0 - 7.775 7.168 - - - 0 - 0.00%
2026-01-07 0 8.190 8.000 8.200 8.190 8.190 500 4,095 8.1900 7.775 7.595 7.785 7.775 7.775 527 7.7752 -0.12%
2026-01-06 0 8.200 7.550 - 8.200 8.200 500 4,100 8.2000 7.785 7.168 - 7.785 7.785 527 7.7847 0.37%
2026-01-05 0 8.170 7.550 8.170 - - 0 0 - 7.756 7.168 7.756 - - 0 - -0.12%
2026-01-02 0 8.180 7.550 8.180 8.180 8.180 500 4,090 8.1800 7.766 7.168 7.766 7.766 7.766 527 7.7657 -0.12%
2025-12-31 0 8.190 7.550 - - - 0 0 - 7.775 7.168 - - - 0 - 0.00%
2025-12-30 0 8.190 7.550 8.200 - - 0 0 - 7.775 7.168 7.785 - - 0 - 0.00%
2025-12-29 0 8.190 7.550 8.200 8.190 8.190 500 4,095 8.1900 7.775 7.168 7.785 7.775 7.775 527 7.7752 -0.12%
2025-12-24 0 8.200 7.550 8.200 - - 0 0 - 7.785 7.168 7.785 - - 0 - 0.00%
2025-12-23 0 8.200 7.550 - 8.200 8.200 500 4,100 8.2000 7.785 7.168 - 7.785 7.785 527 7.7847 0.00%
2025-12-22 0 8.200 7.550 8.200 8.200 8.200 500 4,100 8.2000 7.785 7.168 7.785 7.785 7.785 527 7.7847 0.12%
2025-12-19 0 8.190 7.550 8.190 - - 0 0 - 7.775 7.168 7.775 - - 0 - -0.12%
2025-12-18 0 8.200 7.750 - 8.200 8.200 500 4,100 8.2000 7.785 7.357 - 7.785 7.785 527 7.7847 0.00%
2025-12-17 0 8.200 7.850 - 8.200 8.200 500 4,100 8.2000 7.785 7.452 - 7.785 7.785 527 7.7847 1.23%
2025-12-16 0 8.100 7.550 8.200 - - 0 0 - 7.690 7.168 7.785 - - 0 - 0.00%
2025-12-15 0 8.100 7.550 8.100 8.100 8.100 500 4,050 8.1000 7.690 7.168 7.690 7.690 7.690 527 7.6897 0.00%
2025-12-12 0 8.100 7.550 8.500 - - 0 0 - 7.690 7.168 8.069 - - 0 - 0.00%
2025-12-11 0 8.100 7.790 8.100 8.100 8.100 500 4,050 8.1000 7.690 7.395 7.690 7.690 7.690 527 7.6897 0.62%
2025-12-10 0 8.050 7.550 8.050 7.820 8.050 1,500 11,960 7.9733 7.642 7.168 7.642 7.424 7.642 1,580 7.5695 0.75%
2025-12-09 0 7.990 7.580 8.100 7.560 8.090 2,500 19,860 7.9440 7.585 7.196 7.690 7.177 7.680 2,633 7.5416 -1.36%
2025-12-08 0 8.100 7.600 8.100 7.990 8.100 1,500 12,095 8.0633 7.690 7.215 7.690 7.585 7.690 1,580 7.6549 0.75%
2025-12-05 0 8.040 7.550 8.100 8.040 8.040 500 4,020 8.0400 7.633 7.168 7.690 7.633 7.633 527 7.6328 0.00%
2025-12-04 0 8.040 8.000 8.090 8.040 8.040 1,000 8,040 8.0400 7.633 7.595 7.680 7.633 7.633 1,053 7.6328 -0.74%
2025-12-03 0 8.100 8.060 8.200 8.100 8.100 2,000 16,200 8.1000 7.690 7.652 7.785 7.690 7.690 2,107 7.6897 -1.22%
2025-12-02 0 8.200 8.050 8.200 7.870 8.200 17,000 137,065 8.0626 7.785 7.642 7.785 7.471 7.785 17,907 7.6543 -0.85%
2025-12-01 0 8.270 8.000 8.270 8.040 8.270 41,000 339,755 8.2867 7.851 7.595 7.851 7.633 7.851 43,187 7.8670 0.36%
2025-11-28 0 8.240 7.990 8.240 8.090 8.300 3,500 28,580 8.1657 7.823 7.585 7.823 7.680 7.880 3,687 7.7521 -0.60%
2025-11-27 0 8.290 7.570 8.290 8.180 8.300 2,000 16,530 8.2650 7.870 7.187 7.870 7.766 7.880 2,107 7.8464 -2.24%
2025-11-26 0 8.480 7.550 8.480 8.150 8.490 3,500 29,045 8.2986 8.050 7.168 8.050 7.737 8.060 3,687 7.8782 1.19%
2025-11-25 0 8.380 7.610 8.380 8.120 8.380 51,500 430,435 8.3580 7.956 7.225 7.956 7.709 7.956 54,248 7.9346 0.00%
2025-11-24 0 8.380 7.540 8.380 8.380 8.380 500 4,190 8.3800 7.956 7.158 7.956 7.956 7.956 527 7.9555 -0.12%
2025-11-21 0 8.390 7.650 8.390 7.520 8.470 31,000 260,995 8.4192 7.965 7.263 7.965 7.139 8.041 32,654 7.9928 -1.18%
2025-11-20 0 8.490 7.760 8.500 7.520 8.490 37,000 312,645 8.4499 8.060 7.367 8.069 7.139 8.060 38,974 8.0219 3.79%
2025-11-19 0 8.180 - 8.180 7.900 8.500 6,000 49,290 8.2150 7.766 - 7.766 7.500 8.069 6,320 7.7989 2.25%
2025-11-18 0 8.000 7.720 8.000 7.760 8.000 2,000 15,825 7.9125 7.595 7.329 7.595 7.367 7.595 2,107 7.5117 0.63%
2025-11-17 0 7.950 7.700 8.500 7.950 7.950 1,000 7,950 7.9500 7.547 7.310 8.069 7.547 7.547 1,053 7.5473 1.15%
2025-11-14 0 7.860 7.850 8.200 7.700 7.860 1,500 11,705 7.8033 7.462 7.452 7.785 7.310 7.462 1,580 7.4081 2.08%
2025-11-13 0 7.700 7.680 7.700 7.680 7.700 11,500 88,530 7.6983 7.310 7.291 7.310 7.291 7.310 12,114 7.3083 0.00%
2025-11-12 0 7.700 7.690 7.700 7.690 7.700 8,000 61,595 7.6994 7.310 7.300 7.310 7.300 7.310 8,427 7.3094 0.00%
2025-11-11 0 7.700 7.660 7.700 7.700 7.700 1,000 7,700 7.7000 7.310 7.272 7.310 7.310 7.310 1,053 7.3100 0.00%
2025-11-10 0 7.700 7.630 7.700 7.640 7.700 2,500 19,215 7.6860 7.310 7.244 7.310 7.253 7.310 2,633 7.2967 0.52%
2025-11-07 0 7.660 7.650 7.700 7.660 7.700 25,500 196,330 7.6992 7.272 7.263 7.310 7.272 7.310 26,861 7.3092 -0.52%
2025-11-06 0 7.700 7.650 7.700 7.630 7.700 120,500 927,275 7.6952 7.310 7.263 7.310 7.244 7.310 126,929 7.3055 1.18%
2025-11-05 0 7.610 7.620 7.680 7.600 7.610 4,000 30,405 7.6013 7.225 7.234 7.291 7.215 7.225 4,213 7.2162 0.13%
2025-11-04 0 7.600 7.600 7.630 7.580 7.610 7,500 56,955 7.5940 7.215 7.215 7.244 7.196 7.225 7,900 7.2094 0.40%
2025-11-03 0 7.570 7.550 7.570 7.570 7.640 10,500 79,835 7.6033 7.187 7.168 7.187 7.187 7.253 11,060 7.2182 0.00%
2025-10-31 0 7.570 7.500 7.570 7.550 7.600 27,000 204,395 7.5702 7.187 7.120 7.187 7.168 7.215 28,441 7.1867 -1.56%
2025-10-30 0 7.690 6.600 7.690 7.690 7.690 1,000 7,690 7.6900 7.300 6.266 7.300 7.300 7.300 1,053 7.3005 0.00%
2025-10-28 0 7.690 7.260 7.690 7.580 7.700 87,000 668,280 7.6814 7.300 6.892 7.300 7.196 7.310 91,642 7.2923 -0.13%
2025-10-27 0 7.700 7.650 7.700 7.650 7.700 34,500 265,625 7.6993 7.310 7.263 7.310 7.263 7.310 36,341 7.3093 0.00%
2025-10-24 0 7.700 7.610 7.700 7.600 7.700 15,500 119,300 7.6968 7.310 7.225 7.310 7.215 7.310 16,327 7.3069 0.00%
2025-10-23 0 7.700 7.590 7.700 7.700 7.860 51,500 399,985 7.7667 7.310 7.206 7.310 7.310 7.462 54,248 7.3733 -2.04%
2025-10-22 0 7.860 7.780 7.860 7.800 7.890 59,000 463,770 7.8605 7.462 7.386 7.462 7.405 7.490 62,148 7.4624 -0.63%
2025-10-21 0 7.910 7.820 7.910 7.850 7.910 26,000 204,910 7.8812 7.509 7.424 7.509 7.452 7.509 27,387 7.4820 0.00%
2025-10-20 0 7.910 7.820 7.910 7.840 7.910 20,000 157,635 7.8818 7.509 7.424 7.509 7.443 7.509 21,067 7.4825 -0.25%
2025-10-17 0 7.930 7.880 7.930 7.840 7.930 21,000 165,765 7.8936 7.528 7.481 7.528 7.443 7.528 22,120 7.4938 0.63%
2025-10-16 0 7.880 7.780 7.890 7.820 7.900 35,000 275,490 7.8711 7.481 7.386 7.490 7.424 7.500 36,867 7.4725 -0.63%
2025-10-15 0 7.930 7.780 7.930 7.870 7.930 15,500 122,560 7.9071 7.528 7.386 7.528 7.471 7.528 16,327 7.5066 0.00%
2025-10-14 0 7.930 7.900 7.930 7.850 7.930 16,500 130,255 7.8942 7.528 7.500 7.528 7.452 7.528 17,380 7.4944 -0.13%
2025-10-13 0 7.940 7.820 7.940 7.790 7.940 13,500 106,720 7.9052 7.538 7.424 7.538 7.395 7.538 14,220 7.5048 0.89%
2025-10-10 0 7.870 7.500 7.880 7.830 7.870 14,500 113,935 7.8576 7.471 7.120 7.481 7.433 7.471 15,274 7.4596 -0.13%
2025-10-09 0 7.880 7.870 7.880 7.850 7.880 19,000 149,460 7.8663 7.481 7.471 7.481 7.452 7.481 20,014 7.4679 -0.63%
2025-10-08 0 7.930 7.830 7.930 7.850 7.930 56,500 445,915 7.8923 7.528 7.433 7.528 7.452 7.528 59,514 7.4925 0.13%
2025-10-06 0 7.920 7.830 7.920 7.820 7.920 50,000 393,950 7.8790 7.519 7.433 7.519 7.424 7.519 52,668 7.4799 -0.25%
2025-10-03 0 7.940 7.900 7.940 7.870 7.940 26,000 205,655 7.9098 7.538 7.500 7.538 7.471 7.538 27,387 7.5092 0.00%
2025-10-02 0 7.940 7.900 7.940 7.900 7.940 7,000 55,525 7.9321 7.538 7.500 7.538 7.500 7.538 7,373 7.5304 0.13%
2025-09-30 0 7.930 7.830 7.930 7.820 7.930 22,500 177,315 7.8807 7.528 7.433 7.528 7.424 7.528 23,700 7.4815 -0.13%
2025-09-29 0 7.940 7.900 7.950 7.800 7.940 32,500 256,240 7.8843 7.538 7.500 7.547 7.405 7.538 34,234 7.4850 0.00%
2025-09-26 0 7.940 7.750 7.940 7.810 7.940 36,500 287,565 7.8785 7.538 7.357 7.538 7.414 7.538 38,447 7.4794 -0.13%
2025-09-25 0 7.950 7.890 7.940 7.810 7.950 25,000 197,580 7.9032 7.547 7.490 7.538 7.414 7.547 26,334 7.5029 0.63%
2025-09-24 0 7.900 7.700 7.900 7.800 7.900 23,000 180,700 7.8565 7.500 7.310 7.500 7.405 7.500 24,227 7.4586 -0.63%
2025-09-23 0 7.950 7.850 7.950 7.700 7.950 23,000 182,060 7.9157 7.547 7.452 7.547 7.310 7.547 24,227 7.5147 0.13%
2025-09-22 0 7.940 7.840 7.940 7.940 7.940 4,000 31,760 7.9400 7.538 7.443 7.538 7.538 7.538 4,213 7.5378 0.25%
2025-09-19 0 7.920 7.780 7.920 7.790 7.920 32,500 255,390 7.8582 7.519 7.386 7.519 7.395 7.519 34,234 7.4601 0.25%
2025-09-18 0 7.900 7.830 7.900 7.800 7.900 15,000 117,445 7.8297 7.500 7.433 7.500 7.405 7.500 15,800 7.4331 0.00%
2025-09-17 0 7.900 7.800 7.900 6.670 7.900 57,000 441,980 7.7540 7.500 7.405 7.500 6.332 7.500 60,041 7.3613 0.82%
2025-09-16 0 8.000 7.850 8.000 7.830 8.000 31,500 250,665 7.9576 7.439 7.299 7.439 7.281 7.439 33,877 7.3993 0.13%
2025-09-15 0 7.990 7.850 7.990 7.900 8.000 33,000 260,965 7.9080 7.429 7.299 7.429 7.346 7.439 35,490 7.3532 -0.13%
2025-09-12 0 8.000 7.800 8.000 7.990 8.000 32,500 259,985 7.9995 7.439 7.253 7.439 7.429 7.439 34,952 7.4383 0.00%
2025-09-11 0 8.000 7.900 8.000 7.900 8.050 35,500 283,100 7.9746 7.439 7.346 7.439 7.346 7.485 38,179 7.4151 -0.62%
2025-09-10 0 8.050 7.900 8.050 8.050 8.050 5,000 40,250 8.0500 7.485 7.346 7.485 7.485 7.485 5,377 7.4852 0.00%
2025-09-09 0 8.050 7.950 8.050 7.900 8.000 42,000 334,750 7.9702 7.485 7.392 7.485 7.346 7.439 45,169 7.4110 0.88%
2025-09-08 0 7.980 7.920 7.990 7.850 7.980 36,000 284,260 7.8961 7.420 7.364 7.429 7.299 7.420 38,716 7.3421 0.76%
2025-09-05 0 7.920 7.820 7.970 - - 0 0 - 7.364 7.271 7.411 - - 0 - 0.00%
2025-09-04 0 7.920 7.810 7.920 7.810 7.920 4,000 31,415 7.8538 7.364 7.262 7.364 7.262 7.364 4,302 7.3027 -0.13%
2025-09-03 0 7.930 - 7.930 7.800 7.930 26,500 207,010 7.8117 7.374 - 7.374 7.253 7.374 28,500 7.2636 0.38%
2025-09-02 0 7.900 7.800 7.900 7.800 7.930 9,000 71,245 7.9161 7.346 7.253 7.346 7.253 7.374 9,679 7.3607 -0.38%
2025-09-01 0 7.930 7.800 7.930 7.800 7.950 7,500 59,440 7.9253 7.374 7.253 7.374 7.253 7.392 8,066 7.3693 -0.25%
2025-08-29 0 7.950 7.870 7.950 7.900 7.970 19,000 150,600 7.9263 7.392 7.318 7.392 7.346 7.411 20,434 7.3702 -1.85%
2025-08-28 0 8.100 7.860 8.100 8.100 8.100 2,000 16,200 8.1000 7.532 7.309 7.532 7.532 7.532 2,151 7.5317 0.00%
2025-08-27 0 8.100 7.930 8.100 7.930 8.100 5,500 44,165 8.0300 7.532 7.374 7.532 7.374 7.532 5,915 7.4666 0.00%
2025-08-26 0 8.100 8.000 8.100 8.000 8.100 4,000 32,350 8.0875 7.532 7.439 7.532 7.439 7.532 4,302 7.5201 0.25%
2025-08-25 0 8.080 8.000 8.100 8.080 8.090 15,000 121,240 8.0827 7.513 7.439 7.532 7.513 7.522 16,132 7.5156 -1.22%
2025-08-22 0 8.180 8.000 8.180 8.180 8.190 10,000 81,860 8.1860 7.606 7.439 7.606 7.606 7.615 10,755 7.6117 -0.12%
2025-08-21 0 8.190 8.020 8.190 8.040 8.210 4,500 36,820 8.1822 7.615 7.457 7.615 7.476 7.634 4,840 7.6082 -3.08%
2025-08-20 0 8.450 7.970 8.440 8.490 8.490 2,000 16,980 8.4900 7.857 7.411 7.848 7.894 7.894 2,151 7.8943 1.81%
2025-08-19 0 8.300 7.930 8.400 7.930 8.340 16,500 133,145 8.0694 7.718 7.374 7.811 7.374 7.755 17,745 7.5032 -1.66%
2025-08-18 0 8.440 7.910 8.440 7.880 8.490 7,500 62,900 8.3867 7.848 7.355 7.848 7.327 7.894 8,066 7.7983 3.18%
2025-08-15 0 8.180 8.000 8.180 8.000 8.180 6,500 52,900 8.1385 7.606 7.439 7.606 7.439 7.606 6,990 7.5675 2.25%
2025-08-14 0 8.000 7.950 8.000 7.950 8.000 7,000 55,975 7.9964 7.439 7.392 7.439 7.392 7.439 7,528 7.4354 0.00%
2025-08-13 0 8.000 7.970 8.000 8.000 8.000 19,000 152,000 8.0000 7.439 7.411 7.439 7.439 7.439 20,434 7.4387 0.00%
2025-08-12 0 8.000 7.990 8.000 8.000 8.000 500 4,000 8.0000 7.439 7.429 7.439 7.439 7.439 538 7.4387 0.13%
2025-08-11 0 7.990 7.940 8.000 - - 0 0 - 7.429 7.383 7.439 - - 0 - 0.00%
2025-08-08 0 7.990 7.990 8.000 7.990 7.990 2,000 15,980 7.9900 7.429 7.429 7.439 7.429 7.429 2,151 7.4294 -0.13%
2025-08-07 0 8.000 7.930 8.000 - - 0 0 - 7.439 7.374 7.439 - - 0 - 0.00%
2025-08-06 0 8.000 7.930 8.000 - - 0 0 - 7.439 7.374 7.439 - - 0 - 0.00%
2025-08-05 0 8.000 7.920 8.000 7.920 8.000 12,500 99,840 7.9872 7.439 7.364 7.439 7.364 7.439 13,443 7.4268 0.00%
2025-08-04 0 8.000 7.920 8.000 - - 0 0 - 7.439 7.364 7.439 - - 0 - 0.00%
2025-08-01 0 8.000 7.930 8.000 7.920 8.000 7,000 55,860 7.9800 7.439 7.374 7.439 7.364 7.439 7,528 7.4201 0.00%
2025-07-31 0 8.000 7.940 8.000 7.940 8.000 11,000 87,970 7.9973 7.439 7.383 7.439 7.383 7.439 11,830 7.4362 0.00%
2025-07-30 0 8.000 7.940 8.000 7.930 8.000 11,500 91,965 7.9970 7.439 7.383 7.439 7.374 7.439 12,368 7.4359 0.00%
2025-07-29 0 8.000 7.950 8.000 7.950 8.000 18,000 143,900 7.9944 7.439 7.392 7.439 7.392 7.439 19,358 7.4336 0.13%
2025-07-28 0 7.990 7.930 7.990 7.910 8.010 65,500 524,005 8.0001 7.429 7.374 7.429 7.355 7.448 70,442 7.4388 -0.13%
2025-07-25 0 8.000 7.950 8.000 7.950 8.050 62,000 496,700 8.0113 7.439 7.392 7.439 7.392 7.485 66,678 7.4492 -2.20%
2025-07-24 0 8.180 8.000 8.180 7.950 8.180 189,500 1,499,565 7.9133 7.606 7.439 7.606 7.392 7.606 203,798 7.3581 2.25%
2025-07-23 0 8.000 7.950 8.100 7.910 8.000 33,500 267,955 7.9987 7.439 7.392 7.532 7.355 7.439 36,028 7.4375 -1.23%
2025-07-22 0 8.100 8.100 8.180 7.910 8.100 29,500 236,455 8.0154 7.532 7.532 7.606 7.355 7.532 31,726 7.4531 1.25%
2025-07-21 0 8.000 7.920 8.000 7.900 8.000 87,500 698,015 7.9773 7.439 7.364 7.439 7.346 7.439 94,102 7.4176 0.00%
2025-07-18 0 8.000 7.850 8.000 8.000 8.000 13,000 104,000 8.0000 7.439 7.299 7.439 7.439 7.439 13,981 7.4387 0.00%
2025-07-17 0 8.000 7.850 8.000 7.820 8.000 61,500 487,900 7.9333 7.439 7.299 7.439 7.271 7.439 66,140 7.3767 0.25%
2025-07-16 0 7.980 7.930 7.980 7.930 7.980 2,000 15,895 7.9475 7.420 7.374 7.420 7.374 7.420 2,151 7.3899 0.00%
2025-07-15 0 7.980 7.900 7.980 7.900 7.980 58,500 463,190 7.9178 7.420 7.346 7.420 7.346 7.420 62,914 7.3623 -0.25%
2025-07-14 0 8.000 7.800 8.000 7.900 8.000 104,500 830,880 7.9510 7.439 7.253 7.439 7.346 7.439 112,385 7.3932 0.13%
2025-07-11 0 7.990 7.900 7.990 7.900 7.990 49,500 391,095 7.9009 7.429 7.346 7.429 7.346 7.429 53,235 7.3466 -0.13%
2025-07-10 0 8.000 7.670 8.000 7.900 8.000 59,500 470,600 7.9092 7.439 7.132 7.439 7.346 7.439 63,989 7.3543 0.00%
2025-07-09 0 8.000 7.700 8.000 8.000 8.000 2,000 16,000 8.0000 7.439 7.160 7.439 7.439 7.439 2,151 7.4387 1.01%
2025-07-08 0 7.920 7.590 7.920 7.600 7.920 9,000 69,100 7.6778 7.364 7.057 7.364 7.067 7.364 9,679 7.1391 4.35%
2025-07-07 0 7.590 7.590 7.600 7.590 7.600 18,000 136,700 7.5944 7.057 7.057 7.067 7.057 7.067 19,358 7.0616 0.00%
2025-07-04 0 7.590 7.590 7.600 7.550 7.600 85,500 649,710 7.5989 7.057 7.057 7.067 7.020 7.067 91,951 7.0658 0.13%
2025-07-03 0 7.580 7.580 7.600 7.580 7.600 60,000 455,920 7.5987 7.048 7.048 7.067 7.048 7.067 64,527 7.0655 0.40%
2025-07-02 0 7.550 7.550 7.580 7.550 7.680 77,500 590,350 7.6174 7.020 7.020 7.048 7.020 7.141 83,348 7.0830 -3.08%
2025-06-30 0 7.790 7.550 7.790 7.600 7.970 292,500 2,272,545 7.7694 7.243 7.020 7.243 7.067 7.411 314,570 7.2243 -4.77%
2025-06-27 0 8.180 7.850 8.180 8.200 8.200 3,500 28,700 8.2000 7.606 7.299 7.606 7.625 7.625 3,764 7.6247 0.86%
2025-06-26 0 8.110 7.950 8.110 8.000 8.110 3,000 24,110 8.0367 7.541 7.392 7.541 7.439 7.541 3,226 7.4728 2.14%
2025-06-25 0 7.940 7.910 8.100 7.940 8.000 10,500 83,400 7.9429 7.383 7.355 7.532 7.383 7.439 11,292 7.3856 0.38%
2025-06-24 0 7.910 7.910 8.500 7.760 7.910 2,000 15,595 7.7975 7.355 7.355 7.904 7.216 7.355 2,151 7.2504 2.73%
2025-06-23 0 7.700 7.600 7.700 7.600 7.600 9,500 72,350 7.6158 7.160 7.067 7.160 7.067 7.067 10,217 7.0815 1.32%
2025-06-20 0 7.600 7.550 - 7.600 7.600 25,000 190,000 7.6000 7.067 7.020 - 7.067 7.067 26,886 7.0668 0.00%
2025-06-19 0 7.600 7.110 7.600 7.600 7.600 10,000 76,000 7.6000 7.067 6.611 7.067 7.067 7.067 10,755 7.0668 0.00%
2025-06-18 0 7.600 7.550 7.600 7.550 7.600 431,000 3,224,245 7.4808 7.067 7.020 7.067 7.020 7.067 463,521 6.9560 0.00%
2025-06-17 0 7.600 7.500 7.600 7.600 7.600 3,000 22,800 7.6000 7.067 6.974 7.067 7.067 7.067 3,226 7.0668 0.00%
2025-06-16 0 7.600 7.570 7.600 7.570 7.600 2,500 18,955 7.5820 7.067 7.039 7.067 7.039 7.067 2,689 7.0500 0.00%
2025-06-13 0 7.600 7.070 7.600 7.570 7.600 11,000 83,520 7.5927 7.067 6.574 7.067 7.039 7.067 11,830 7.0600 0.00%
2025-06-12 0 7.600 7.500 7.600 7.450 7.600 190,500 1,434,705 7.5313 7.067 6.974 7.067 6.927 7.067 204,874 7.0029 0.26%
2025-06-11 0 7.580 7.450 7.580 7.580 7.590 2,000 15,170 7.5850 7.048 6.927 7.048 7.048 7.057 2,151 7.0528 3.55%
2025-06-10 0 7.590 7.030 7.590 7.580 7.590 3,500 26,560 7.5886 6.806 6.304 6.806 6.797 6.806 3,903 6.8051 0.00%
2025-06-09 0 7.590 7.470 7.590 7.410 7.600 10,000 75,640 7.5640 6.806 6.699 6.806 6.645 6.815 11,151 6.7831 -0.13%
2025-06-06 0 7.600 7.030 7.600 7.450 7.600 10,500 79,720 7.5924 6.815 6.304 6.815 6.681 6.815 11,709 6.8086 0.26%
2025-06-05 0 7.580 7.280 7.580 7.580 7.580 3,000 22,740 7.5800 6.797 6.528 6.797 6.797 6.797 3,345 6.7975 -0.13%
2025-06-04 0 7.590 7.030 7.590 - - 0 0 - 6.806 6.304 6.806 - - 0 - 0.00%
2025-06-03 0 7.590 7.420 7.590 7.410 7.590 3,500 26,455 7.5586 6.806 6.654 6.806 6.645 6.806 3,903 6.7782 0.00%
2025-06-02 0 7.590 7.030 7.600 - - 0 0 - 6.806 6.304 6.815 - - 0 - 0.00%
2025-05-30 0 7.590 7.300 7.590 7.060 7.590 5,500 41,390 7.5255 6.806 6.546 6.806 6.331 6.806 6,133 6.7485 0.00%
2025-05-29 0 7.590 7.030 7.590 7.590 7.610 83,000 630,795 7.5999 6.806 6.304 6.806 6.806 6.824 92,555 6.8153 -0.13%
2025-05-28 0 7.600 7.590 7.600 7.600 7.600 24,500 186,200 7.6000 6.815 6.806 6.815 6.815 6.815 27,320 6.8154 0.00%
2025-05-27 0 7.600 7.590 7.600 7.600 7.600 7,000 53,200 7.6000 6.815 6.806 6.815 6.815 6.815 7,806 6.8154 0.13%
2025-05-26 0 7.590 7.590 7.600 7.590 7.600 40,000 303,950 7.5988 6.806 6.806 6.815 6.806 6.815 44,605 6.8143 0.00%
2025-05-23 0 7.590 7.580 7.590 7.580 7.600 21,000 159,505 7.5955 6.806 6.797 6.806 6.797 6.815 23,418 6.8113 0.13%
2025-05-22 0 7.580 7.580 7.600 7.580 7.610 19,000 144,345 7.5971 6.797 6.797 6.815 6.797 6.824 21,187 6.8128 -4.05%
2025-05-21 0 7.900 7.900 8.000 7.570 7.900 9,000 69,720 7.7467 7.084 7.084 7.174 6.788 7.084 10,036 6.9469 1.28%
2025-05-20 0 7.800 7.800 8.000 7.800 7.800 2,500 19,500 7.8000 6.995 6.995 7.174 6.995 6.995 2,788 6.9947 1.30%
2025-05-19 0 7.700 7.700 8.000 7.370 7.700 17,500 132,775 7.5871 6.905 6.905 7.174 6.609 6.905 19,515 6.8039 1.45%
2025-05-16 0 7.590 7.590 7.600 - - 0 0 - 6.806 6.806 6.815 - - 0 - 0.00%
2025-05-15 0 7.590 7.500 7.600 7.590 7.610 9,000 68,360 7.5956 6.806 6.726 6.815 6.806 6.824 10,036 6.8114 -0.13%
2025-05-14 0 7.600 7.500 7.600 7.600 7.880 14,000 107,550 7.6821 6.815 6.726 6.815 6.815 7.066 15,612 6.8891 -3.92%
2025-05-13 0 7.910 7.590 7.910 7.420 7.940 22,000 168,680 7.6673 7.093 6.806 7.093 6.654 7.120 24,533 6.8757 -0.50%
2025-05-12 0 7.950 7.470 7.950 7.440 8.000 10,000 79,145 7.9145 7.129 6.699 7.129 6.672 7.174 11,151 7.0974 -0.25%
2025-05-09 0 7.970 7.030 7.970 7.970 7.970 9,000 71,730 7.9700 7.147 6.304 7.147 7.147 7.147 10,036 7.1472 0.00%
2025-05-08 0 7.970 7.410 7.980 7.510 8.000 1,500 11,740 7.8267 7.147 6.645 7.156 6.735 7.174 1,673 7.0187 -0.38%
2025-05-07 0 8.000 7.000 8.000 - - 0 0 - 7.174 6.277 7.174 - - 0 - 0.00%
2025-05-06 0 8.000 7.330 8.010 7.370 8.020 21,500 171,685 7.9853 7.174 6.573 7.183 6.609 7.192 23,975 7.1610 0.00%
2025-05-02 0 8.000 8.000 8.440 7.600 8.000 19,500 148,575 7.6192 7.174 7.174 7.569 6.815 7.174 21,745 6.8326 5.26%
2025-04-30 0 7.600 7.550 7.600 7.550 7.720 41,000 313,240 7.6400 6.815 6.771 6.815 6.771 6.923 45,720 6.8513 0.00%
2025-04-29 0 7.600 7.600 - 5.500 7.600 3,964,500 22,808,320 5.7531 6.815 6.815 - 4.932 6.815 4,420,902 5.1592 7.65%
2025-04-28 0 7.060 7.060 7.330 - - 0 0 - 6.331 6.331 6.573 - - 0 - 0.14%
2025-04-25 0 7.050 7.050 7.330 7.050 7.050 500 3,525 7.0500 6.322 6.322 6.573 6.322 6.322 558 6.3222 0.28%
2025-04-24 0 7.030 6.850 7.300 7.030 7.030 1,000 7,030 7.0300 6.304 6.143 6.546 6.304 6.304 1,115 6.3042 0.29%
2025-04-23 0 7.010 7.010 7.300 7.000 7.000 8,500 59,500 7.0000 6.286 6.286 6.546 6.277 6.277 9,479 6.2773 0.14%
2025-04-22 0 7.000 6.900 7.000 - - 0 0 - 6.277 6.188 6.277 - - 0 - 0.00%
2025-04-17 0 7.000 7.000 7.300 7.000 7.320 2,500 17,990 7.1960 6.277 6.277 6.546 6.277 6.564 2,788 6.4531 1.45%
2025-04-16 0 6.900 6.900 7.330 6.900 6.900 500 3,450 6.9000 6.188 6.188 6.573 6.188 6.188 558 6.1877 1.17%
2025-04-15 0 6.820 6.810 7.330 6.800 7.000 39,000 271,815 6.9696 6.116 6.107 6.573 6.098 6.277 43,490 6.2501 -1.30%
2025-04-14 0 6.910 6.910 7.330 - - 0 0 - 6.197 6.197 6.573 - - 0 - 1.62%
2025-04-11 0 6.800 6.800 7.330 - - 0 0 - 6.098 6.098 6.573 - - 0 - 0.00%
2025-04-10 0 6.800 6.800 7.310 - - 1,113,000 7,457,100 6.7000 6.098 6.098 6.555 - - 1,241,131 6.0083 1.19%
2025-04-09 0 6.720 6.720 7.250 6.650 6.710 1,500 10,030 6.6867 6.026 6.026 6.502 5.963 6.017 1,673 5.9964 0.30%
2025-04-08 0 6.700 6.700 7.280 6.600 6.700 1,500 9,975 6.6500 6.008 6.008 6.528 5.919 6.008 1,673 5.9635 1.52%
2025-04-07 0 6.600 6.600 6.800 6.500 6.800 31,000 209,085 6.7447 5.919 5.919 6.098 5.829 6.098 34,569 6.0484 -2.94%
2025-04-03 0 6.800 6.800 7.330 6.800 6.850 4,000 27,310 6.8275 6.098 6.098 6.573 6.098 6.143 4,460 6.1226 -2.86%
2025-04-02 0 7.000 7.000 7.330 - - 0 0 - 6.277 6.277 6.573 - - 0 - 0.00%
2025-04-01 0 7.000 7.000 7.330 6.700 7.000 3,000 20,700 6.9000 6.277 6.277 6.573 6.008 6.277 3,345 6.1877 0.00%
2025-03-31 0 7.000 6.700 7.020 - - 0 0 - 6.277 6.008 6.295 - - 0 - 0.00%
2025-03-28 0 7.000 7.000 7.330 6.970 7.000 99,000 692,660 6.9966 6.277 6.277 6.573 6.250 6.277 110,397 6.2743 0.29%
2025-03-27 0 6.980 6.980 7.020 6.970 6.980 72,000 502,500 6.9792 6.259 6.259 6.295 6.250 6.259 80,289 6.2587 0.00%
2025-03-26 0 6.980 6.980 7.090 6.960 6.980 32,000 223,320 6.9788 6.259 6.259 6.358 6.241 6.259 35,684 6.2583 0.29%
2025-03-25 0 6.960 6.960 7.330 6.940 7.200 104,500 727,635 6.9630 6.241 6.241 6.573 6.224 6.457 116,530 6.2442 0.29%
2025-03-24 0 6.940 6.900 7.390 6.880 6.940 17,000 117,745 6.9262 6.224 6.188 6.627 6.170 6.224 18,957 6.2111 0.00%
2025-03-21 0 6.940 6.940 6.950 6.820 6.960 37,000 257,155 6.9501 6.224 6.224 6.233 6.116 6.241 41,260 6.2326 -0.29%
2025-03-20 0 6.960 6.800 7.560 6.800 6.960 10,000 69,485 6.9485 6.241 6.098 6.780 6.098 6.241 11,151 6.2312 0.00%
2025-03-19 0 6.960 6.900 7.510 6.800 6.960 20,000 138,990 6.9495 6.241 6.188 6.735 6.098 6.241 22,302 6.2321 0.14%
2025-03-18 0 6.950 6.900 6.950 6.940 6.950 10,000 69,490 6.9490 6.233 6.188 6.233 6.224 6.233 11,151 6.2316 0.00%
2025-03-17 0 6.950 6.950 7.570 6.810 6.950 7,500 51,575 6.8767 6.233 6.233 6.788 6.107 6.233 8,363 6.1667 1.16%
2025-03-14 0 6.870 6.800 7.480 6.710 6.870 23,500 159,730 6.7970 6.161 6.098 6.708 6.017 6.161 26,205 6.0953 0.73%
2025-03-13 0 6.820 6.720 6.830 6.720 6.820 43,000 292,465 6.8015 6.116 6.026 6.125 6.026 6.116 47,950 6.0993 0.29%
2025-03-12 0 6.800 6.800 6.830 6.620 6.800 6,500 43,945 6.7608 6.098 6.098 6.125 5.937 6.098 7,248 6.0628 0.29%
2025-03-11 0 6.780 6.610 6.790 6.600 6.780 7,000 47,190 6.7414 6.080 5.928 6.089 5.919 6.080 7,806 6.0455 1.04%
2025-03-10 0 6.710 6.600 6.710 6.600 6.710 16,500 109,220 6.6194 6.017 5.919 6.017 5.919 6.017 18,400 5.9360 1.21%
2025-03-07 0 6.630 6.500 6.630 6.500 6.830 107,000 709,200 6.6280 5.946 5.829 5.946 5.829 6.125 119,318 5.9438 -0.90%
2025-03-06 0 6.690 6.660 6.830 6.600 6.890 56,000 375,385 6.7033 5.999 5.972 6.125 5.919 6.179 62,447 6.0113 0.00%
2025-03-05 0 6.690 6.540 6.690 6.540 6.800 53,000 360,015 6.7927 5.999 5.865 5.999 5.865 6.098 59,101 6.0915 -2.19%
2025-03-04 0 6.840 6.610 6.840 6.200 7.550 280,500 1,879,610 6.7009 6.134 5.928 6.134 5.560 6.771 312,792 6.0091 -10.00%
2025-03-03 0 7.600 7.580 7.600 7.580 7.600 8,500 64,590 7.5988 6.815 6.797 6.815 6.797 6.815 9,479 6.8143 0.00%
2025-02-28 0 7.600 7.550 7.600 7.600 7.600 28,500 216,600 7.6000 6.815 6.771 6.815 6.815 6.815 31,781 6.8154 0.00%
2025-02-27 0 7.600 7.450 7.600 7.600 7.600 4,500 34,200 7.6000 6.815 6.681 6.815 6.815 6.815 5,018 6.8154 0.00%
2025-02-26 0 7.600 7.450 7.600 7.540 7.600 2,500 18,930 7.5720 6.815 6.681 6.815 6.762 6.815 2,788 6.7903 0.00%
2025-02-25 0 7.600 7.450 7.600 - - 0 0 - 6.815 6.681 6.815 - - 0 - 0.00%
2025-02-24 0 7.600 7.550 7.600 7.550 7.600 27,500 207,650 7.5509 6.815 6.771 6.815 6.771 6.815 30,666 6.7714 0.00%
2025-02-21 0 7.600 7.450 7.600 - - 0 0 - 6.815 6.681 6.815 - - 0 - 0.00%
2025-02-20 0 7.600 7.450 7.600 7.450 7.600 69,000 520,420 7.5423 6.815 6.681 6.815 6.681 6.815 76,943 6.7637 0.00%
2025-02-19 0 7.600 7.310 7.600 7.460 7.600 13,000 98,285 7.5604 6.815 6.555 6.815 6.690 6.815 14,497 6.7799 1.33%
2025-02-18 0 7.500 7.500 7.550 7.500 7.540 9,500 71,370 7.5126 6.726 6.726 6.771 6.726 6.762 10,594 6.7370 -0.66%
2025-02-17 0 7.550 7.400 7.550 7.300 7.550 38,000 281,135 7.3983 6.771 6.636 6.771 6.546 6.771 42,375 6.6345 -0.13%
2025-02-14 0 7.560 7.450 7.560 7.520 7.560 5,000 37,760 7.5520 6.780 6.681 6.780 6.744 6.780 5,576 6.7724 -0.53%
2025-02-13 0 7.600 7.450 7.600 7.560 7.600 31,500 238,160 7.5606 6.815 6.681 6.815 6.780 6.815 35,126 6.7801 0.53%
2025-02-12 0 7.560 7.450 7.560 7.490 7.560 35,500 266,820 7.5161 6.780 6.681 6.780 6.717 6.780 39,587 6.7401 0.27%
2025-02-11 0 7.540 7.450 7.540 7.470 7.540 56,500 423,680 7.4988 6.762 6.681 6.762 6.699 6.762 63,004 6.7246 -0.13%
2025-02-10 0 7.550 7.550 7.560 7.550 7.560 35,500 268,030 7.5501 6.771 6.771 6.780 6.771 6.780 39,587 6.7707 -0.66%
2025-02-07 0 7.600 7.450 7.600 - - 0 0 - 6.815 6.681 6.815 - - 0 - 0.00%
2025-02-06 0 7.600 7.450 7.600 7.530 7.600 6,500 49,170 7.5646 6.815 6.681 6.815 6.753 6.815 7,248 6.7837 0.00%
2025-02-05 0 7.600 7.450 7.600 - - 0 0 - 6.815 6.681 6.815 - - 0 - 0.00%
2025-02-04 0 7.600 7.450 7.600 7.480 7.600 41,000 309,300 7.5439 6.815 6.681 6.815 6.708 6.815 45,720 6.7651 0.00%
2025-02-03 0 7.600 7.450 7.600 7.510 7.600 2,500 18,955 7.5820 6.815 6.681 6.815 6.735 6.815 2,788 6.7993 0.00%
2025-01-28 0 7.600 7.600 - 7.600 7.600 2,000 15,200 7.6000 6.815 6.815 - 6.815 6.815 2,230 6.8154 1.06%
2025-01-27 0 7.520 7.420 7.520 7.450 7.520 2,000 15,000 7.5000 6.744 6.654 6.744 6.681 6.744 2,230 6.7257 0.00%
2025-01-24 0 7.520 7.380 7.520 - - 0 0 - 6.744 6.618 6.744 - - 0 - 0.00%
2025-01-23 0 7.520 7.380 7.520 7.440 7.520 8,500 63,655 7.4888 6.744 6.618 6.744 6.672 6.744 9,479 6.7157 0.00%
2025-01-22 0 7.520 7.380 7.590 7.410 7.520 9,500 71,035 7.4774 6.744 6.618 6.806 6.645 6.744 10,594 6.7054 0.00%
2025-01-21 0 7.520 7.200 7.520 7.360 7.520 11,500 85,980 7.4765 6.744 6.457 6.744 6.600 6.744 12,824 6.7047 0.00%
2025-01-20 0 7.520 7.380 7.520 7.390 7.520 7,500 56,000 7.4667 6.744 6.618 6.744 6.627 6.744 8,363 6.6958 -0.13%
2025-01-17 0 7.530 7.350 7.530 7.380 7.530 15,500 115,440 7.4477 6.753 6.591 6.753 6.618 6.753 17,284 6.6789 0.00%
2025-01-16 0 7.530 7.380 7.530 - - 0 0 - 6.753 6.618 6.753 - - 0 - 0.00%
2025-01-15 0 7.530 7.380 7.540 - - 0 0 - 6.753 6.618 6.762 - - 0 - -0.13%
2025-01-14 0 7.540 7.380 7.540 7.450 7.530 2,000 15,030 7.5150 6.762 6.618 6.762 6.681 6.753 2,230 6.7392 0.00%
2025-01-13 0 7.540 7.380 7.540 7.530 7.550 2,500 18,850 7.5400 6.762 6.618 6.762 6.753 6.771 2,788 6.7616 -0.79%
2025-01-10 0 7.600 7.550 7.600 7.360 7.600 43,000 319,940 7.4405 6.815 6.771 6.815 6.600 6.815 47,950 6.6723 0.00%
2025-01-09 0 7.600 7.450 7.600 - - 0 0 - 6.815 6.681 6.815 - - 0 - 0.00%
2025-01-08 0 7.600 7.450 7.600 7.560 7.600 26,500 201,375 7.5991 6.815 6.681 6.815 6.780 6.815 29,551 6.8146 0.00%
2025-01-07 0 7.600 7.450 7.600 - - 0 0 - 6.815 6.681 6.815 - - 0 - 0.00%
2025-01-06 0 7.600 7.580 7.600 7.580 7.600 11,500 87,360 7.5965 6.815 6.797 6.815 6.797 6.815 12,824 6.8123 0.13%
2025-01-03 0 7.590 7.560 7.590 - - 0 0 - 6.806 6.780 6.806 - - 0 - -0.13%
2025-01-02 0 7.600 7.450 7.590 7.540 7.600 31,500 239,340 7.5981 6.815 6.681 6.806 6.762 6.815 35,126 6.8137 0.00%
2024-12-31 0 7.600 7.450 7.600 - - 0 0 - 6.815 6.681 6.815 - - 0 - 0.00%
2024-12-30 0 7.600 7.560 7.600 7.560 7.600 41,000 311,580 7.5995 6.815 6.780 6.815 6.780 6.815 45,720 6.8150 0.00%
2024-12-27 0 7.600 7.550 7.600 7.550 7.600 117,500 892,710 7.5975 6.815 6.771 6.815 6.771 6.815 131,027 6.8132 0.00%
2024-12-24 0 7.600 7.450 7.600 - - 0 0 - 6.815 6.681 6.815 - - 0 - 0.00%
2024-12-23 0 7.600 7.450 7.600 7.600 7.600 500 3,800 7.6000 6.815 6.681 6.815 6.815 6.815 558 6.8154 0.00%
2024-12-20 0 7.600 7.450 7.600 - - 0 0 - 6.815 6.681 6.815 - - 0 - 0.00%
2024-12-19 0 7.600 7.450 7.600 7.600 7.600 500 3,800 7.6000 6.815 6.681 6.815 6.815 6.815 558 6.8154 0.00%
2024-12-18 0 7.600 7.450 7.600 - - 0 0 - 6.815 6.681 6.815 - - 0 - 0.00%
2024-12-17 0 7.600 7.450 7.600 - - 0 0 - 6.815 6.681 6.815 - - 0 - 0.00%
2024-12-16 0 7.600 7.450 7.600 7.600 7.600 500 3,800 7.6000 6.815 6.681 6.815 6.815 6.815 558 6.8154 0.00%
2024-12-13 0 7.600 7.530 7.600 - - 0 0 - 6.815 6.753 6.815 - - 0 - 0.00%
2024-12-12 0 7.600 7.510 7.600 7.600 7.600 2,500 19,000 7.6000 6.815 6.735 6.815 6.815 6.815 2,788 6.8154 0.00%
2024-12-11 0 7.600 7.450 7.600 - - 0 0 - 6.815 6.681 6.815 - - 0 - 0.00%
2024-12-10 0 7.600 7.450 7.600 7.600 7.600 2,500 19,000 7.6000 6.815 6.681 6.815 6.815 6.815 2,788 6.8154 0.26%
2024-12-09 0 7.580 7.450 7.580 - - 0 0 - 6.797 6.681 6.797 - - 0 - 0.00%
2024-12-06 0 7.580 - 7.580 7.410 7.580 4,000 30,230 7.5575 6.797 - 6.797 6.645 6.797 4,460 6.7773 0.00%
2024-12-05 0 7.580 7.210 7.570 - - 500 3,790 7.5800 6.797 6.466 6.788 - - 558 6.7975 0.00%
2024-12-04 0 7.580 7.210 7.570 - - 1,000 7,580 7.5800 6.797 6.466 6.788 - - 1,115 6.7975 0.00%
2024-12-03 0 7.580 7.500 7.580 - - 0 0 - 6.797 6.726 6.797 - - 0 - -0.13%
2024-12-02 0 7.590 - 7.590 7.590 7.590 2,500 18,975 7.5900 6.806 - 6.806 6.806 6.806 2,788 6.8064 1.20%
2024-11-29 0 7.500 7.480 7.500 7.500 7.590 10,500 79,150 7.5381 6.726 6.708 6.726 6.726 6.806 11,709 6.7599 -1.32%
2024-11-28 0 7.600 7.480 7.600 7.600 7.600 874,000 6,642,400 7.6000 6.815 6.708 6.815 6.815 6.815 974,617 6.8154 0.00%
2024-11-27 0 7.600 7.480 7.600 7.530 7.600 21,000 159,560 7.5981 6.815 6.708 6.815 6.753 6.815 23,418 6.8137 0.00%
2024-11-26 0 7.600 7.560 7.600 7.560 7.600 21,000 159,580 7.5990 6.815 6.780 6.815 6.780 6.815 23,418 6.8145 0.00%
2024-11-25 0 7.600 7.560 7.600 7.560 7.600 21,500 163,375 7.5988 6.815 6.780 6.815 6.780 6.815 23,975 6.8144 0.00%
2024-11-22 0 7.600 7.480 7.600 7.600 7.600 500 3,800 7.6000 6.815 6.708 6.815 6.815 6.815 558 6.8154 0.00%
2024-11-21 0 7.600 7.550 7.600 7.600 7.600 30,000 228,000 7.6000 6.815 6.771 6.815 6.815 6.815 33,454 6.8154 0.00%
2024-11-20 0 7.600 7.480 7.600 7.550 7.600 21,000 159,570 7.5986 6.815 6.708 6.815 6.771 6.815 23,418 6.8141 0.00%
2024-11-19 0 7.600 7.550 7.600 7.560 7.600 21,000 159,580 7.5990 6.815 6.771 6.815 6.780 6.815 23,418 6.8145 0.00%
2024-11-18 0 7.600 7.550 7.600 - - 0 0 - 6.815 6.771 6.815 - - 0 - 0.00%
2024-11-15 0 7.600 - 7.600 7.600 7.600 500 3,800 7.6000 6.815 - 6.815 6.815 6.815 558 6.8154 0.00%
2024-11-14 0 7.600 - 7.600 7.600 7.600 500 3,800 7.6000 6.815 - 6.815 6.815 6.815 558 6.8154 0.00%
2024-11-13 0 7.600 7.490 7.600 - - 0 0 - 6.815 6.717 6.815 - - 0 - 0.00%
2024-11-12 0 7.600 7.530 7.600 7.600 7.600 500 3,800 7.6000 6.815 6.753 6.815 6.815 6.815 558 6.8154 0.00%
2024-11-11 0 7.600 7.530 7.600 7.600 7.600 500 3,800 7.6000 6.815 6.753 6.815 6.815 6.815 558 6.8154 0.00%
2024-11-08 0 7.600 7.490 7.600 - - 0 0 - 6.815 6.717 6.815 - - 0 - 0.00%
2024-11-07 0 7.600 7.550 7.600 7.600 7.600 131,500 999,400 7.6000 6.815 6.771 6.815 6.815 6.815 146,639 6.8154 0.00%
2024-11-06 0 7.600 7.530 7.600 7.600 7.600 3,500 26,600 7.6000 6.815 6.753 6.815 6.815 6.815 3,903 6.8154 0.00%
2024-11-05 0 7.600 7.550 7.600 7.540 7.600 88,500 672,560 7.5995 6.815 6.771 6.815 6.762 6.815 98,688 6.8150 0.00%
2024-11-04 0 7.600 7.530 7.600 7.600 7.600 500 3,800 7.6000 6.815 6.753 6.815 6.815 6.815 558 6.8154 0.00%
2024-11-01 0 7.600 7.550 7.600 7.600 7.600 500 3,800 7.6000 6.815 6.771 6.815 6.815 6.815 558 6.8154 0.00%
2024-10-31 0 7.600 7.390 7.600 7.600 7.600 500 3,800 7.6000 6.815 6.627 6.815 6.815 6.815 558 6.8154 0.00%
2024-10-30 0 7.600 7.390 7.600 - - 0 0 - 6.815 6.627 6.815 - - 0 - 0.00%
2024-10-29 0 7.600 7.530 7.600 7.600 7.600 500 3,800 7.6000 6.815 6.753 6.815 6.815 6.815 558 6.8154 0.00%
2024-10-28 0 7.600 7.530 7.600 7.600 7.600 500 3,800 7.6000 6.815 6.753 6.815 6.815 6.815 558 6.8154 0.00%
2024-10-25 0 7.600 7.390 7.600 7.600 7.600 500 3,800 7.6000 6.815 6.627 6.815 6.815 6.815 558 6.8154 0.00%
2024-10-24 0 7.600 7.530 7.600 7.600 7.600 500 3,800 7.6000 6.815 6.753 6.815 6.815 6.815 558 6.8154 0.00%
2024-10-23 0 7.600 7.460 7.600 - - 0 0 - 6.815 6.690 6.815 - - 0 - 0.00%
2024-10-22 0 7.600 7.530 7.600 7.550 7.600 37,000 281,175 7.5993 6.815 6.753 6.815 6.771 6.815 41,260 6.8148 0.00%
2024-10-21 0 7.600 7.530 7.600 - - 0 0 - 6.815 6.753 6.815 - - 0 - 0.00%
2024-10-18 0 7.600 7.390 7.600 7.470 7.610 384,000 2,914,645 7.5902 6.815 6.627 6.815 6.699 6.824 428,207 6.8066 0.00%
2024-10-17 0 7.600 7.390 7.600 7.600 7.600 433,000 3,260,665 7.5304 6.815 6.627 6.815 6.815 6.815 482,848 6.7530 0.93%
2024-10-16 0 7.530 7.390 7.560 7.520 7.530 6,000 45,175 7.5292 6.753 6.627 6.780 6.744 6.753 6,691 6.7519 -0.40%
2024-10-15 0 7.560 7.370 7.560 7.380 7.560 15,000 112,715 7.5143 6.780 6.609 6.780 6.618 6.780 16,727 6.7386 -0.40%
2024-10-14 0 7.590 7.490 7.590 7.590 7.590 500 3,795 7.5900 6.806 6.717 6.806 6.806 6.806 558 6.8064 0.00%
2024-10-10 0 7.590 7.480 7.590 7.520 7.590 40,000 301,590 7.5398 6.806 6.708 6.806 6.744 6.806 44,605 6.7614 0.00%
2024-10-09 0 7.590 7.360 7.590 7.480 7.590 11,000 83,140 7.5582 6.806 6.600 6.806 6.708 6.806 12,266 6.7779 0.00%
2024-10-08 0 7.590 - 7.590 7.460 7.620 31,000 235,730 7.6042 6.806 - 6.806 6.690 6.833 34,569 6.8192 -0.13%
2024-10-07 0 7.600 7.520 7.600 7.600 7.620 46,500 353,900 7.6108 6.815 6.744 6.815 6.815 6.833 51,853 6.8250 0.00%
2024-10-04 0 7.600 7.550 7.600 7.550 7.600 9,000 68,035 7.5594 6.815 6.771 6.815 6.771 6.815 10,036 6.7790 0.26%
2024-10-03 0 7.580 7.520 7.580 7.490 7.600 38,000 287,665 7.5701 6.797 6.744 6.797 6.717 6.815 42,375 6.7886 0.40%
2024-10-02 0 7.550 7.490 7.550 7.460 7.550 3,500 26,315 7.5186 6.771 6.717 6.771 6.690 6.771 3,903 6.7424 -0.13%
2024-09-30 0 7.560 7.450 7.560 7.510 7.560 3,500 26,435 7.5529 6.780 6.681 6.780 6.735 6.780 3,903 6.7731 -0.26%
2024-09-27 0 7.580 7.490 7.580 7.580 7.580 1,000 7,580 7.5800 6.797 6.717 6.797 6.797 6.797 1,115 6.7975 -0.26%
2024-09-26 0 7.600 7.450 7.600 7.490 7.600 4,500 33,935 7.5411 6.815 6.681 6.815 6.717 6.815 5,018 6.7626 0.00%
2024-09-25 0 7.600 7.530 7.600 7.600 7.600 500 3,800 7.6000 6.815 6.753 6.815 6.815 6.815 558 6.8154 0.00%
2024-09-24 0 7.600 7.540 7.600 7.440 7.600 2,500 18,800 7.5200 6.815 6.762 6.815 6.672 6.815 2,788 6.7437 0.00%
2024-09-23 0 7.600 7.370 7.600 7.600 7.600 2,500 19,000 7.6000 6.815 6.609 6.815 6.815 6.815 2,788 6.8154 1.33%
2024-09-20 0 7.500 7.420 7.500 7.500 7.500 500 3,750 7.5000 6.726 6.654 6.726 6.726 6.726 558 6.7257 0.00%
2024-09-19 0 7.500 7.500 7.600 7.500 7.500 2,000 15,000 7.5000 6.726 6.726 6.815 6.726 6.726 2,230 6.7257 1.76%
2024-09-17 0 7.370 7.010 7.370 7.370 7.370 500 3,685 7.3700 6.609 6.286 6.609 6.609 6.609 558 6.6091 0.12%
2024-09-16 0 7.580 7.520 7.580 7.580 7.580 2,500 18,950 7.5800 6.601 6.549 6.601 6.601 6.601 2,871 6.6013 0.00%
2024-09-13 0 7.580 7.310 7.580 7.580 7.580 500 3,790 7.5800 6.601 6.366 6.601 6.601 6.601 574 6.6013 0.00%
2024-09-12 0 7.580 7.410 7.580 7.580 7.580 500 3,790 7.5800 6.601 6.453 6.601 6.601 6.601 574 6.6013 0.00%
2024-09-11 0 7.580 7.450 7.580 7.580 7.580 500 3,790 7.5800 6.601 6.488 6.601 6.601 6.601 574 6.6013 0.00%
2024-09-10 0 7.580 7.490 7.580 7.580 7.580 500 3,790 7.5800 6.601 6.523 6.601 6.601 6.601 574 6.6013 0.00%
2024-09-09 0 7.580 7.440 7.580 7.520 7.580 2,000 15,125 7.5625 6.601 6.479 6.601 6.549 6.601 2,297 6.5860 0.00%
2024-09-05 0 7.580 7.440 7.580 7.400 7.580 2,000 15,070 7.5350 6.601 6.479 6.601 6.444 6.601 2,297 6.5621 0.00%
2024-09-04 0 7.580 7.300 7.580 7.580 7.580 500 3,790 7.5800 6.601 6.357 6.601 6.601 6.601 574 6.6013 -0.13%
2024-09-03 0 7.590 7.300 7.600 7.480 7.590 3,000 22,715 7.5717 6.610 6.357 6.619 6.514 6.610 3,445 6.5940 0.00%
2024-09-02 0 7.590 7.510 7.590 7.590 7.590 500 3,795 7.5900 6.610 6.540 6.610 6.610 6.610 574 6.6100 0.00%
2024-08-30 0 7.590 7.300 7.590 7.590 7.590 500 3,795 7.5900 6.610 6.357 6.610 6.610 6.610 574 6.6100 0.00%
2024-08-29 0 7.590 7.440 7.590 7.590 7.600 5,000 37,955 7.5910 6.610 6.479 6.610 6.610 6.619 5,741 6.6108 -0.13%
2024-08-28 0 7.600 7.510 7.600 7.600 7.600 500 3,800 7.6000 6.619 6.540 6.619 6.619 6.619 574 6.6187 0.00%
2024-08-27 0 7.600 7.540 7.600 7.590 7.600 17,000 129,180 7.5988 6.619 6.566 6.619 6.610 6.619 19,521 6.6176 0.13%
2024-08-26 0 7.590 7.480 7.590 7.460 7.590 2,500 18,900 7.5600 6.610 6.514 6.610 6.497 6.610 2,871 6.5838 0.00%
2024-08-23 0 7.590 7.300 7.590 7.540 7.590 2,000 15,155 7.5775 6.610 6.357 6.610 6.566 6.610 2,297 6.5991 0.00%
2024-08-22 0 7.590 7.300 7.590 7.590 7.590 1,000 7,590 7.5900 6.610 6.357 6.610 6.610 6.610 1,148 6.6100 0.00%
2024-08-21 0 7.590 7.300 7.590 - - 0 0 - 6.610 6.357 6.610 - - 0 - 0.00%
2024-08-20 0 7.590 7.460 7.590 7.590 7.590 1,000 7,590 7.5900 6.610 6.497 6.610 6.610 6.610 1,148 6.6100 0.00%
2024-08-19 0 7.590 7.540 7.590 - - 0 0 - 6.610 6.566 6.610 - - 0 - 0.00%
2024-08-16 0 7.590 7.520 7.590 - - 0 0 - 6.610 6.549 6.610 - - 0 - 0.00%
2024-08-15 0 7.590 7.490 7.590 - - 0 0 - 6.610 6.523 6.610 - - 0 - 0.00%
2024-08-14 0 7.590 7.260 7.590 7.280 7.590 4,500 33,895 7.5322 6.610 6.323 6.610 6.340 6.610 5,167 6.5596 0.00%
2024-08-13 0 7.590 7.360 7.590 7.590 7.590 1,000 7,590 7.5900 6.610 6.410 6.610 6.610 6.610 1,148 6.6100 0.00%
2024-08-12 0 7.590 7.260 7.590 7.590 7.590 1,000 7,590 7.5900 6.610 6.323 6.610 6.610 6.610 1,148 6.6100 0.00%
2024-08-09 0 7.590 7.520 7.590 7.590 7.590 1,000 7,590 7.5900 6.610 6.549 6.610 6.610 6.610 1,148 6.6100 0.00%
2024-08-08 0 7.590 7.520 7.590 7.590 7.590 1,000 7,590 7.5900 6.610 6.549 6.610 6.610 6.610 1,148 6.6100 0.00%
2024-08-07 0 7.590 7.280 7.590 7.370 7.590 2,500 18,745 7.4980 6.610 6.340 6.610 6.418 6.610 2,871 6.5298 0.00%
2024-08-06 0 7.590 7.260 7.590 7.590 7.590 1,000 7,590 7.5900 6.610 6.323 6.610 6.610 6.610 1,148 6.6100 0.00%
2024-08-05 0 7.590 7.260 7.590 - - 0 0 - 6.610 6.323 6.610 - - 0 - 0.00%
2024-08-02 0 7.590 7.200 7.590 - - 0 0 - 6.610 6.270 6.610 - - 0 - 0.00%
2024-08-01 0 7.590 7.450 7.590 7.590 7.590 1,500 11,385 7.5900 6.610 6.488 6.610 6.610 6.610 1,722 6.6100 0.00%
2024-07-31 0 7.590 7.200 7.590 7.150 7.590 3,000 21,890 7.2967 6.610 6.270 6.610 6.227 6.610 3,445 6.3545 -0.13%
2024-07-30 0 7.600 7.170 7.600 7.600 7.600 1,000 7,600 7.6000 6.619 6.244 6.619 6.619 6.619 1,148 6.6187 0.00%
2024-07-29 0 7.600 7.170 7.600 7.600 7.600 2,500 19,000 7.6000 6.619 6.244 6.619 6.619 6.619 2,871 6.6187 0.66%
2024-07-26 0 7.550 7.170 7.550 7.550 7.550 3,000 22,650 7.5500 6.575 6.244 6.575 6.575 6.575 3,445 6.5751 -0.13%
2024-07-25 0 7.560 7.170 7.560 7.560 7.560 1,000 7,560 7.5600 6.584 6.244 6.584 6.584 6.584 1,148 6.5838 0.00%
2024-07-24 0 7.560 7.170 7.560 7.560 7.560 1,000 7,560 7.5600 6.584 6.244 6.584 6.584 6.584 1,148 6.5838 -0.40%
2024-07-23 0 7.590 7.170 7.590 7.450 7.590 2,500 18,900 7.5600 6.610 6.244 6.610 6.488 6.610 2,871 6.5838 0.00%
2024-07-22 0 7.590 7.170 7.590 7.590 7.590 1,000 7,590 7.5900 6.610 6.244 6.610 6.610 6.610 1,148 6.6100 0.00%
2024-07-19 0 7.590 7.170 7.590 - - 1,320,000 10,018,800 7.5900 6.610 6.244 6.610 - - 1,515,713 6.6100 0.00%
2024-07-18 0 7.590 7.490 7.590 7.470 7.590 5,000 37,840 7.5680 6.610 6.523 6.610 6.505 6.610 5,741 6.5908 -0.78%
2024-07-17 0 7.650 7.170 7.650 7.500 7.650 5,500 41,625 7.5682 6.662 6.244 6.662 6.532 6.662 6,315 6.5910 -0.39%
2024-07-16 0 7.680 7.500 7.680 7.680 7.680 1,000 7,680 7.6800 6.688 6.532 6.688 6.688 6.688 1,148 6.6883 0.00%
2024-07-15 0 7.680 7.170 7.680 7.680 7.680 3,000 23,040 7.6800 6.688 6.244 6.688 6.688 6.688 3,445 6.6883 -1.29%
2024-07-12 0 7.780 7.170 7.790 7.780 7.780 1,000 7,780 7.7800 6.775 6.244 6.784 6.775 6.775 1,148 6.7754 -0.13%
2024-07-11 0 7.790 7.170 7.800 7.670 7.790 10,000 76,940 7.6940 6.784 6.244 6.793 6.680 6.784 11,483 6.7005 -0.13%
2024-07-10 0 7.800 7.670 7.800 - - 0 0 - 6.793 6.680 6.793 - - 0 - 0.00%
2024-07-09 0 7.800 7.670 7.800 - - 0 0 - 6.793 6.680 6.793 - - 0 - 0.00%
2024-07-08 0 7.800 7.670 - 7.660 7.800 2,500 19,220 7.6880 6.793 6.680 - 6.671 6.793 2,871 6.6953 1.83%
2024-07-05 0 7.660 7.500 7.660 - - 0 0 - 6.671 6.532 6.671 - - 0 - 0.00%
2024-07-04 0 7.660 7.170 7.660 - - 0 0 - 6.671 6.244 6.671 - - 0 - 0.00%
2024-07-03 0 7.660 7.660 - 7.540 7.660 2,500 19,090 7.6360 6.671 6.671 - 6.566 6.671 2,871 6.6500 1.46%
2024-07-02 0 7.550 7.170 7.550 7.550 7.550 500 3,775 7.5500 6.575 6.244 6.575 6.575 6.575 574 6.5751 0.00%
2024-06-28 0 7.550 7.150 7.550 7.540 7.550 2,000 15,085 7.5425 6.575 6.227 6.575 6.566 6.575 2,297 6.5686 -0.40%
2024-06-27 0 7.580 7.230 7.580 - - 0 0 - 6.601 6.296 6.601 - - 0 - 0.00%
2024-06-26 0 7.580 7.500 7.580 7.000 7.580 13,500 97,415 7.2159 6.601 6.532 6.601 6.096 6.601 15,502 6.2842 -0.26%
2024-06-25 0 7.600 - 7.600 7.600 7.600 8,500 64,600 7.6000 6.619 - 6.619 6.619 6.619 9,760 6.6187 -2.56%
2024-06-24 0 7.800 - 7.800 7.730 7.800 4,500 34,940 7.7644 6.793 - 6.793 6.732 6.793 5,167 6.7619 0.00%
2024-06-21 0 7.800 - 7.800 7.800 7.800 1,000 7,800 7.8000 6.793 - 6.793 6.793 6.793 1,148 6.7928 0.00%
2024-06-20 0 7.800 - 7.800 - - 0 0 - 6.793 - 6.793 - - 0 - 0.00%
2024-06-19 0 7.800 - 7.800 - - 0 0 - 6.793 - 6.793 - - 0 - 0.00%
2024-06-18 0 7.800 6.500 7.800 7.600 7.800 3,000 23,000 7.6667 6.793 5.661 6.793 6.619 6.793 3,445 6.6767 2.63%
2024-06-17 0 7.600 6.500 7.600 - - 0 0 - 6.619 5.661 6.619 - - 0 - 0.00%
2024-06-14 0 7.600 7.400 7.800 7.400 7.600 5,000 37,200 7.4400 6.619 6.444 6.793 6.444 6.619 5,741 6.4793 2.70%
2024-06-13 0 7.400 7.400 7.490 7.160 7.400 2,500 18,020 7.2080 6.444 6.444 6.523 6.235 6.444 2,871 6.2773 3.35%
2024-06-12 0 7.160 6.550 7.160 - - 0 0 - 6.235 5.704 6.235 - - 0 - -0.00%
2024-06-11 0 7.600 7.050 7.600 7.600 7.600 1,000 7,600 7.6000 6.236 5.784 6.236 6.236 6.236 1,219 6.2357 0.00%
2024-06-07 0 7.600 7.600 - 7.600 7.600 2,000 15,200 7.6000 6.236 6.236 - 6.236 6.236 2,438 6.2357 0.00%
2024-06-06 0 7.600 7.600 - 7.600 7.600 2,000 15,200 7.6000 6.236 6.236 - 6.236 6.236 2,438 6.2357 0.00%
2024-06-05 0 7.600 7.600 - 7.600 7.600 2,000 15,200 7.6000 6.236 6.236 - 6.236 6.236 2,438 6.2357 0.00%
2024-06-04 0 7.600 7.600 - 7.600 7.600 2,000 15,200 7.6000 6.236 6.236 - 6.236 6.236 2,438 6.2357 0.00%
2024-06-03 0 7.600 7.050 7.600 7.600 7.600 1,000 7,600 7.6000 6.236 5.784 6.236 6.236 6.236 1,219 6.2357 0.00%
2024-05-31 0 7.600 7.050 7.600 7.600 7.600 1,000 7,600 7.6000 6.236 5.784 6.236 6.236 6.236 1,219 6.2357 0.00%
2024-05-30 0 7.600 7.050 - 7.600 7.600 14,000 106,400 7.6000 6.236 5.784 - 6.236 6.236 17,063 6.2357 0.66%
2024-05-29 0 7.550 7.050 7.550 - - 0 0 - 6.195 5.784 6.195 - - 0 - 0.00%
2024-05-28 0 7.550 7.050 7.550 7.550 7.550 500 3,775 7.5500 6.195 5.784 6.195 6.195 6.195 609 6.1947 0.00%
2024-05-27 0 7.550 7.050 7.550 7.550 7.550 14,000 105,700 7.5500 6.195 5.784 6.195 6.195 6.195 17,063 6.1947 0.53%
2024-05-24 0 7.510 7.280 7.500 7.490 7.510 28,500 213,740 7.4996 6.162 5.973 6.154 6.145 6.162 34,735 6.1534 0.27%
2024-05-23 0 7.490 7.490 7.500 7.490 7.500 5,000 37,460 7.4920 6.145 6.145 6.154 6.145 6.154 6,094 6.1471 -0.13%
2024-05-22 0 7.500 7.260 7.500 - - 0 0 - 6.154 5.957 6.154 - - 0 - 0.00%
2024-05-21 0 7.500 7.050 7.500 7.500 7.500 2,500 18,750 7.5000 6.154 5.784 6.154 6.154 6.154 3,047 6.1537 0.00%
2024-05-20 0 7.500 7.050 7.500 7.500 7.500 15,000 112,500 7.5000 6.154 5.784 6.154 6.154 6.154 18,282 6.1537 0.00%
2024-05-17 0 7.500 7.450 7.500 7.500 7.550 23,000 172,550 7.5022 6.154 6.113 6.154 6.154 6.195 28,032 6.1555 0.00%
2024-05-16 0 7.500 7.400 7.500 7.500 7.650 100,500 757,975 7.5420 6.154 6.072 6.154 6.154 6.277 122,487 6.1882 -1.32%
2024-05-14 0 7.600 7.400 7.600 7.520 7.610 36,500 276,790 7.5833 6.236 6.072 6.236 6.170 6.244 44,485 6.2220 0.13%
2024-05-13 0 7.590 7.520 7.590 7.520 7.610 40,000 303,340 7.5835 6.228 6.170 6.228 6.170 6.244 48,751 6.2222 -0.13%
2024-05-10 0 7.600 7.390 7.600 7.520 7.600 2,500 18,840 7.5360 6.236 6.063 6.236 6.170 6.236 3,047 6.1832 1.06%
2024-05-09 0 7.520 7.050 7.520 - - 0 0 - 6.170 5.784 6.170 - - 0 - 0.00%
2024-05-08 0 7.520 7.520 - 7.350 7.530 21,000 157,665 7.5079 6.170 6.170 - 6.031 6.178 25,594 6.1601 0.00%
2024-05-07 0 7.520 7.050 7.520 7.520 7.520 500 3,760 7.5200 6.170 5.784 6.170 6.170 6.170 609 6.1701 0.00%
2024-05-06 0 7.520 7.050 7.520 7.520 7.520 500 3,760 7.5200 6.170 5.784 6.170 6.170 6.170 609 6.1701 0.00%
2024-05-03 0 7.520 7.050 7.520 - - 0 0 - 6.170 5.784 6.170 - - 0 - -0.13%
2024-05-02 0 7.530 7.050 7.530 7.530 7.530 1,000 7,530 7.5300 6.178 5.784 6.178 6.178 6.178 1,219 6.1783 -0.26%
2024-04-30 0 7.550 7.050 7.550 7.550 7.550 1,000 7,550 7.5500 6.195 5.784 6.195 6.195 6.195 1,219 6.1947 0.00%
2024-04-29 0 7.550 7.050 7.550 7.550 7.550 1,000 7,550 7.5500 6.195 5.784 6.195 6.195 6.195 1,219 6.1947 0.00%
2024-04-26 0 7.550 7.270 7.550 7.550 7.550 1,000 7,550 7.5500 6.195 5.965 6.195 6.195 6.195 1,219 6.1947 -0.13%
2024-04-25 0 7.560 7.250 7.560 - - 0 0 - 6.203 5.949 6.203 - - 0 - 0.00%
2024-04-24 0 7.560 7.050 7.560 - - 0 0 - 6.203 5.784 6.203 - - 0 - 0.00%
2024-04-23 0 7.560 7.050 7.560 7.560 7.560 17,500 132,300 7.5600 6.203 5.784 6.203 6.203 6.203 21,329 6.2029 -0.13%
2024-04-22 0 7.570 7.050 7.570 - - 0 0 - 6.211 5.784 6.211 - - 0 - 0.00%
2024-04-19 0 7.570 7.050 7.570 - - 0 0 - 6.211 5.784 6.211 - - 0 - -0.13%
2024-04-18 0 7.580 7.280 7.580 - - 0 0 - 6.219 5.973 6.219 - - 0 - 0.00%
2024-04-17 0 7.580 7.150 7.580 - - 0 0 - 6.219 5.867 6.219 - - 0 - -0.13%
2024-04-16 0 7.590 7.150 7.590 - - 0 0 - 6.228 5.867 6.228 - - 0 - 0.00%
2024-04-15 0 7.590 7.050 7.590 7.590 7.590 500 3,795 7.5900 6.228 5.784 6.228 6.228 6.228 609 6.2275 0.00%
2024-04-12 0 7.590 7.150 7.590 - - 0 0 - 6.228 5.867 6.228 - - 0 - 0.00%
2024-04-11 0 7.590 7.210 7.590 - - 0 0 - 6.228 5.916 6.228 - - 0 - 0.00%
2024-04-10 0 7.590 7.050 7.590 - - 0 0 - 6.228 5.784 6.228 - - 0 - 0.00%
2024-04-09 0 7.590 7.050 7.600 7.330 7.590 6,500 47,775 7.3500 6.228 5.784 6.236 6.014 6.228 7,922 6.0306 3.55%
2024-04-08 0 7.330 7.070 7.600 7.330 7.340 6,500 47,680 7.3354 6.014 5.801 6.236 6.014 6.022 7,922 6.0186 0.14%
2024-04-05 0 7.320 7.320 7.590 7.300 7.300 2,000 14,600 7.3000 6.006 6.006 6.228 5.990 5.990 2,438 5.9896 0.27%
2024-04-03 0 7.300 7.050 7.300 - - 0 0 - 5.990 5.784 5.990 - - 0 - 0.00%
2024-04-02 0 7.300 7.050 7.300 7.290 7.300 19,000 138,605 7.2950 5.990 5.784 5.990 5.981 5.990 23,157 5.9855 0.00%
2024-03-28 0 7.300 7.050 7.300 - - 0 0 - 5.990 5.784 5.990 - - 0 - 0.00%
2024-03-27 0 7.300 7.230 7.300 - - 0 0 - 5.990 5.932 5.990 - - 0 - 0.00%
2024-03-26 0 7.300 7.050 7.300 - - 0 0 - 5.990 5.784 5.990 - - 0 - 0.00%
2024-03-25 0 7.300 7.240 7.300 7.300 7.300 3,000 21,900 7.3000 5.990 5.940 5.990 5.990 5.990 3,656 5.9896 0.00%
2024-03-22 0 7.300 7.050 7.300 7.210 7.300 9,500 68,865 7.2489 5.990 5.784 5.990 5.916 5.990 11,578 5.9477 0.00%
2024-03-21 0 7.300 7.050 7.300 7.290 7.300 7,500 54,745 7.2993 5.990 5.784 5.990 5.981 5.990 9,141 5.9890 0.00%
2024-03-20 0 7.300 7.050 7.300 - - 0 0 - 5.990 5.784 5.990 - - 0 - 0.00%
2024-03-19 0 7.300 7.050 7.300 - - 0 0 - 5.990 5.784 5.990 - - 0 - 0.00%
2024-03-18 0 7.300 7.050 7.300 - - 0 0 - 5.990 5.784 5.990 - - 0 - 0.00%
2024-03-15 0 7.300 7.200 7.300 - - 0 0 - 5.990 5.908 5.990 - - 0 - 0.00%
2024-03-14 0 7.300 7.200 7.300 - - 0 0 - 5.990 5.908 5.990 - - 0 - 0.00%
2024-03-13 0 7.300 7.050 7.300 - - 0 0 - 5.990 5.784 5.990 - - 0 - 0.00%
2024-03-12 0 7.300 7.050 7.300 7.300 7.300 4,000 29,200 7.3000 5.990 5.784 5.990 5.990 5.990 4,875 5.9896 0.00%
2024-03-11 0 7.300 7.000 7.300 7.030 7.300 6,500 46,860 7.2092 5.990 5.743 5.990 5.768 5.990 7,922 5.9151 0.00%
2024-03-08 0 7.300 7.290 7.300 7.290 7.300 4,500 32,810 7.2911 5.990 5.981 5.990 5.981 5.990 5,485 5.9823 0.00%
2024-03-07 0 7.300 7.150 7.300 7.300 7.300 2,500 18,250 7.3000 5.990 5.867 5.990 5.990 5.990 3,047 5.9896 0.00%
2024-03-06 0 7.300 6.800 7.300 - - 0 0 - 5.990 5.579 5.990 - - 0 - 0.00%
2024-03-05 0 7.300 6.800 7.300 7.290 7.300 1,000 7,295 7.2950 5.990 5.579 5.990 5.981 5.990 1,219 5.9855 0.00%
2024-03-04 0 7.300 7.150 7.300 - - 0 0 - 5.990 5.867 5.990 - - 0 - 0.00%
2024-03-01 0 7.300 6.800 7.300 7.300 7.300 500 3,650 7.3000 5.990 5.579 5.990 5.990 5.990 609 5.9896 0.00%
2024-02-29 0 7.300 7.220 7.300 - - 0 0 - 5.990 5.924 5.990 - - 0 - 0.00%
2024-02-28 0 7.300 7.240 7.300 - - 0 0 - 5.990 5.940 5.990 - - 0 - 0.00%
2024-02-27 0 7.300 7.220 7.300 - - 0 0 - 5.990 5.924 5.990 - - 0 - 0.00%
2024-02-26 0 7.300 6.800 7.300 7.300 7.340 7,000 51,220 7.3171 5.990 5.579 5.990 5.990 6.022 8,531 6.0037 -1.35%
2024-02-23 0 7.400 7.300 7.400 7.310 7.400 11,000 81,045 7.3677 6.072 5.990 6.072 5.998 6.072 13,407 6.0452 0.00%
2024-02-22 0 7.400 7.310 7.400 7.300 7.400 6,000 44,200 7.3667 6.072 5.998 6.072 5.990 6.072 7,313 6.0443 0.00%
2024-02-21 0 7.400 7.030 7.400 7.400 7.400 500 3,700 7.4000 6.072 5.768 6.072 6.072 6.072 609 6.0716 0.00%
2024-02-20 0 7.400 7.200 7.400 7.400 7.400 500 3,700 7.4000 6.072 5.908 6.072 6.072 6.072 609 6.0716 0.00%
2024-02-19 0 7.400 7.250 7.400 7.250 7.400 8,500 62,125 7.3088 6.072 5.949 6.072 5.949 6.072 10,360 5.9968 0.00%
2024-02-16 0 7.400 7.400 7.980 7.020 7.400 23,000 165,225 7.1837 6.072 6.072 6.548 5.760 6.072 28,032 5.8942 2.78%
2024-02-15 0 7.200 7.010 7.200 7.200 7.200 500 3,600 7.2000 5.908 5.752 5.908 5.908 5.908 609 5.9075 0.00%
2024-02-14 0 7.200 7.010 7.200 7.200 7.200 500 3,600 7.2000 5.908 5.752 5.908 5.908 5.908 609 5.9075 0.00%
2024-02-09 0 7.200 7.010 7.200 7.200 7.200 9,000 64,800 7.2000 5.908 5.752 5.908 5.908 5.908 10,969 5.9075 0.56%
2024-02-08 0 7.160 7.160 7.200 7.160 7.200 5,000 35,880 7.1760 5.875 5.875 5.908 5.875 5.908 6,094 5.8879 -0.56%
2024-02-07 0 7.200 7.190 7.200 7.200 7.490 35,000 257,390 7.3540 5.908 5.899 5.908 5.908 6.145 42,657 6.0339 -6.49%
2024-02-06 0 7.700 7.400 7.700 7.370 7.700 21,500 162,270 7.5474 6.318 6.072 6.318 6.047 6.318 26,204 6.1926 0.00%
2024-02-05 0 7.700 7.700 8.000 7.700 7.700 5,000 38,500 7.7000 6.318 6.318 6.564 6.318 6.318 6,094 6.3178 3.91%
2024-02-02 0 7.410 7.380 7.450 7.410 7.440 7,500 55,660 7.4213 6.080 6.055 6.113 6.080 6.104 9,141 6.0891 -1.33%
2024-02-01 0 7.510 7.000 7.510 7.510 7.510 5,000 37,550 7.5100 6.162 5.743 6.162 6.162 6.162 6,094 6.1619 0.00%
2024-01-31 0 7.510 7.300 7.510 7.420 7.510 5,500 40,915 7.4391 6.162 5.990 6.162 6.088 6.162 6,703 6.1037 -0.13%
2024-01-30 0 7.520 7.000 7.520 7.420 7.520 4,500 33,710 7.4911 6.170 5.743 6.170 6.088 6.170 5,485 6.1464 -0.13%
2024-01-29 0 7.530 7.000 7.540 7.490 7.530 4,000 30,100 7.5250 6.178 5.743 6.187 6.145 6.178 4,875 6.1742 -0.13%
2024-01-26 0 7.540 7.000 7.540 7.410 7.540 4,000 29,780 7.4450 6.187 5.743 6.187 6.080 6.187 4,875 6.1086 0.00%
2024-01-25 0 7.540 7.000 7.540 7.540 7.540 2,000 15,080 7.5400 6.187 5.743 6.187 6.187 6.187 2,438 6.1865 -0.13%
2024-01-24 0 7.550 7.050 7.550 7.420 7.550 1,500 11,200 7.4667 6.195 5.784 6.195 6.088 6.195 1,828 6.1263 -0.53%
2024-01-23 0 7.590 7.000 7.590 7.420 7.590 3,000 22,380 7.4600 6.228 5.743 6.228 6.088 6.228 3,656 6.1209 -0.13%
2024-01-22 0 7.600 7.000 7.600 7.600 7.600 1,000 7,600 7.6000 6.236 5.743 6.236 6.236 6.236 1,219 6.2357 0.00%
2024-01-19 0 7.600 7.000 7.600 7.600 7.600 500 3,800 7.6000 6.236 5.743 6.236 6.236 6.236 609 6.2357 0.00%
2024-01-18 0 7.600 7.000 7.600 - - 0 0 - 6.236 5.743 6.236 - - 0 - 0.00%
2024-01-17 0 7.600 7.000 7.600 - - 0 0 - 6.236 5.743 6.236 - - 0 - 0.00%
2024-01-16 0 7.600 7.360 7.600 - - 0 0 - 6.236 6.039 6.236 - - 0 - 0.00%
2024-01-15 0 7.600 7.600 - 7.600 7.600 3,500 26,600 7.6000 6.236 6.236 - 6.236 6.236 4,266 6.2357 1.33%
2024-01-12 0 7.500 7.480 7.500 7.480 7.500 5,000 37,460 7.4920 6.154 6.137 6.154 6.137 6.154 6,094 6.1471 -1.19%
2024-01-11 0 7.590 7.360 7.590 7.510 7.590 4,500 34,040 7.5644 6.228 6.039 6.228 6.162 6.228 5,485 6.2066 0.00%
2024-01-10 0 7.590 7.360 7.590 7.430 7.590 7,500 56,545 7.5393 6.228 6.039 6.228 6.096 6.228 9,141 6.1860 -1.04%
2024-01-09 0 7.670 7.360 7.670 7.670 7.670 3,000 23,010 7.6700 6.293 6.039 6.293 6.293 6.293 3,656 6.2932 0.00%
2024-01-08 0 7.670 7.360 7.670 7.670 7.670 1,000 7,670 7.6700 6.293 6.039 6.293 6.293 6.293 1,219 6.2932 -0.13%
2024-01-05 0 7.680 7.550 7.680 7.350 7.680 30,000 222,125 7.4042 6.301 6.195 6.301 6.031 6.301 36,563 6.0751 0.00%
2024-01-04 0 7.680 7.410 7.680 7.680 7.680 500 3,840 7.6800 6.301 6.080 6.301 6.301 6.301 609 6.3014 0.00%
2024-01-03 0 7.680 7.460 7.690 7.380 7.680 12,600 94,240 7.4794 6.301 6.121 6.310 6.055 6.301 15,357 6.1368 -0.13%
2024-01-02 0 7.690 7.310 7.690 7.690 7.690 500 3,845 7.6900 6.310 5.998 6.310 6.310 6.310 609 6.3096 0.00%
2023-12-29 0 7.690 7.410 7.700 7.420 7.690 5,000 38,135 7.6270 6.310 6.080 6.318 6.088 6.310 6,094 6.2579 -0.13%
2023-12-28 0 7.700 7.550 7.750 7.350 7.750 6,000 45,790 7.6317 6.318 6.195 6.359 6.031 6.359 7,313 6.2617 -0.65%
2023-12-27 0 7.750 7.750 8.010 6.710 7.750 3,000 22,375 7.4583 6.359 6.359 6.572 5.506 6.359 3,656 6.1195 4.73%
2023-12-22 0 7.400 - 8.010 7.390 7.400 22,000 162,665 7.3939 6.072 - 6.572 6.063 6.072 26,813 6.0666 0.00%
2023-12-21 0 7.400 7.400 7.590 7.400 7.400 2,000 14,800 7.4000 6.072 6.072 6.228 6.072 6.072 2,438 6.0716 -2.50%
2023-12-20 0 7.590 7.260 7.500 - - 0 0 - 6.228 5.957 6.154 - - 0 - 0.00%
2023-12-19 0 7.590 7.500 7.590 7.180 7.840 72,000 559,895 7.7763 6.228 6.154 6.228 5.891 6.433 87,752 6.3804 -3.44%
2023-12-18 0 7.860 7.500 7.860 7.400 7.600 4,000 30,170 7.5425 6.449 6.154 6.449 6.072 6.236 4,875 6.1886 4.80%
2023-12-15 0 7.500 7.500 8.010 6.880 7.500 42,000 310,195 7.3856 6.154 6.154 6.572 5.645 6.154 51,189 6.0598 4.90%
2023-12-14 0 7.150 7.150 7.440 7.150 7.540 8,500 62,080 7.3035 5.867 5.867 6.104 5.867 6.187 10,360 5.9925 -5.92%
2023-12-13 0 7.600 6.900 7.600 7.050 7.650 19,000 140,385 7.3887 6.236 5.661 6.236 5.784 6.277 23,157 6.0624 4.54%
2023-12-12 0 7.270 7.270 7.480 7.370 7.780 47,500 360,515 7.5898 5.965 5.965 6.137 6.047 6.383 57,892 6.2274 -9.13%
2023-12-11 0 8.000 - 8.000 7.510 8.000 13,500 106,330 7.8763 6.564 - 6.564 6.162 6.564 16,454 6.4624 0.00%
2023-12-08 0 8.000 8.000 8.010 8.000 8.000 5,000 40,000 8.0000 6.564 6.564 6.572 6.564 6.564 6,094 6.5639 4.17%
2023-12-07 0 7.680 7.000 7.680 7.580 7.680 1,500 11,455 7.6367 6.301 5.743 6.301 6.219 6.301 1,828 6.2658 -0.13%
2023-12-06 0 7.690 7.000 7.690 - - 500 3,845 7.6900 6.310 5.743 6.310 - - 609 6.3096 -0.13%
2023-12-05 0 7.700 7.000 7.700 7.560 7.700 7,500 57,610 7.6813 6.318 5.743 6.318 6.203 6.318 9,141 6.3025 -0.13%
2023-12-04 0 7.710 7.000 7.710 7.710 7.710 500 3,855 7.7100 6.326 5.743 6.326 6.326 6.326 609 6.3260 0.13%
2023-12-01 0 7.700 7.340 7.700 7.700 7.720 4,500 34,660 7.7022 6.318 6.022 6.318 6.318 6.334 5,485 6.3196 0.00%
2023-11-30 0 7.700 7.700 7.710 7.700 7.750 7,000 53,955 7.7079 6.318 6.318 6.326 6.318 6.359 8,531 6.3242 0.00%
2023-11-29 0 7.700 7.700 7.740 7.700 7.840 63,500 493,220 7.7672 6.318 6.318 6.351 6.318 6.433 77,393 6.3730 -3.75%
2023-11-28 0 8.000 7.000 8.000 7.770 8.000 30,500 240,970 7.9007 6.564 5.743 6.564 6.375 6.564 37,173 6.4824 0.00%
2023-11-27 0 8.000 7.760 8.000 7.780 8.000 15,500 122,365 7.8945 6.564 6.367 6.564 6.383 6.564 18,891 6.4774 0.00%
2023-11-24 0 8.000 7.990 8.000 7.740 8.010 36,000 282,920 7.8589 6.564 6.556 6.564 6.351 6.572 43,876 6.4482 -0.12%
2023-11-23 0 8.010 7.000 8.010 7.690 8.010 26,000 203,415 7.8237 6.572 5.743 6.572 6.310 6.572 31,688 6.4192 3.09%
2023-11-22 0 7.770 7.700 7.770 7.750 7.980 48,000 375,855 7.8303 6.375 6.318 6.375 6.359 6.548 58,501 6.4247 -2.88%
2023-11-21 0 8.000 7.940 8.000 8.000 8.000 500 4,000 8.0000 6.564 6.515 6.564 6.564 6.564 609 6.5639 0.00%
2023-11-20 0 8.000 7.250 8.000 8.000 8.000 500 4,000 8.0000 6.564 5.949 6.564 6.564 6.564 609 6.5639 0.00%
2023-11-17 0 8.000 7.000 8.000 - - 0 0 - 6.564 5.743 6.564 - - 0 - 0.00%
2023-11-16 0 8.000 7.000 8.000 8.000 8.000 500 4,000 8.0000 6.564 5.743 6.564 6.564 6.564 609 6.5639 0.00%
2023-11-15 0 8.000 7.000 8.000 8.000 8.000 500 4,000 8.0000 6.564 5.743 6.564 6.564 6.564 609 6.5639 0.00%
2023-11-14 0 8.000 7.000 8.000 8.000 8.000 500 4,000 8.0000 6.564 5.743 6.564 6.564 6.564 609 6.5639 0.00%
2023-11-13 0 8.000 7.000 8.000 8.000 8.000 500 4,000 8.0000 6.564 5.743 6.564 6.564 6.564 609 6.5639 0.00%
2023-11-10 0 8.000 7.000 8.000 8.000 8.000 500 4,000 8.0000 6.564 5.743 6.564 6.564 6.564 609 6.5639 0.00%
2023-11-09 0 8.000 7.000 8.000 8.000 8.000 500 4,000 8.0000 6.564 5.743 6.564 6.564 6.564 609 6.5639 0.00%
2023-11-08 0 8.000 7.000 8.000 8.000 8.000 500 4,000 8.0000 6.564 5.743 6.564 6.564 6.564 609 6.5639 0.00%
2023-11-07 0 8.000 7.000 8.000 8.000 8.000 1,000 8,000 8.0000 6.564 5.743 6.564 6.564 6.564 1,219 6.5639 0.00%
2023-11-06 0 8.000 7.000 8.000 8.000 8.000 500 4,000 8.0000 6.564 5.743 6.564 6.564 6.564 609 6.5639 0.00%
2023-11-03 0 8.000 7.000 8.000 8.000 8.000 500 4,000 8.0000 6.564 5.743 6.564 6.564 6.564 609 6.5639 0.00%
2023-11-02 0 8.000 7.000 8.000 7.940 8.000 2,000 15,970 7.9850 6.564 5.743 6.564 6.515 6.564 2,438 6.5516 0.00%
2023-11-01 0 8.000 7.000 8.000 8.000 8.000 500 4,000 8.0000 6.564 5.743 6.564 6.564 6.564 609 6.5639 0.00%
2023-10-31 0 8.000 7.000 8.000 8.000 8.000 500 4,000 8.0000 6.564 5.743 6.564 6.564 6.564 609 6.5639 0.00%
2023-10-30 0 8.000 7.000 8.000 8.000 8.000 500 4,000 8.0000 6.564 5.743 6.564 6.564 6.564 609 6.5639 0.00%
2023-10-27 0 8.000 7.000 8.000 8.000 8.000 500 4,000 8.0000 6.564 5.743 6.564 6.564 6.564 609 6.5639 0.00%
2023-10-26 0 8.000 7.000 8.000 8.000 8.000 500 4,000 8.0000 6.564 5.743 6.564 6.564 6.564 609 6.5639 0.00%
2023-10-25 0 8.000 7.000 8.000 7.930 8.000 2,500 19,960 7.9840 6.564 5.743 6.564 6.507 6.564 3,047 6.5508 0.00%
2023-10-24 0 8.000 7.000 8.000 - - 500 4,000 8.0000 6.564 5.743 6.564 - - 609 6.5639 0.00%
2023-10-20 0 8.000 7.000 8.000 8.000 8.000 500 4,000 8.0000 6.564 5.743 6.564 6.564 6.564 609 6.5639 0.00%
2023-10-19 0 8.000 7.000 8.000 8.000 8.000 500 4,000 8.0000 6.564 5.743 6.564 6.564 6.564 609 6.5639 0.00%
2023-10-18 0 8.000 7.000 8.000 8.000 8.000 500 4,000 8.0000 6.564 5.743 6.564 6.564 6.564 609 6.5639 0.00%
2023-10-17 0 8.000 7.000 8.000 8.000 8.000 1,000 8,000 8.0000 6.564 5.743 6.564 6.564 6.564 1,219 6.5639 0.00%
2023-10-16 0 8.000 7.500 8.000 8.000 8.000 500 4,000 8.0000 6.564 6.154 6.564 6.564 6.564 609 6.5639 0.00%
2023-10-13 0 8.000 - 8.000 7.940 8.000 2,500 19,965 7.9860 6.564 - 6.564 6.515 6.564 3,047 6.5525 0.00%
2023-10-12 0 8.000 - 8.000 8.000 8.000 500 4,000 8.0000 6.564 - 6.564 6.564 6.564 609 6.5639 0.00%
2023-10-11 0 8.000 - 8.000 - - 0 0 - 6.564 - 6.564 - - 0 - 0.00%
2023-10-10 0 8.000 - 8.000 8.000 8.000 500 4,000 8.0000 6.564 - 6.564 6.564 6.564 609 6.5639 0.00%
2023-10-09 0 8.000 - 8.000 8.000 8.000 500 4,000 8.0000 6.564 - 6.564 6.564 6.564 609 6.5639 0.00%
2023-10-06 0 8.000 7.000 8.000 8.000 8.000 500 4,000 8.0000 6.564 5.743 6.564 6.564 6.564 609 6.5639 0.00%
2023-10-05 0 8.000 7.000 8.000 8.000 8.000 500 4,000 8.0000 6.564 5.743 6.564 6.564 6.564 609 6.5639 0.00%
2023-10-04 0 8.000 7.000 8.000 7.930 8.000 7,500 59,960 7.9947 6.564 5.743 6.564 6.507 6.564 9,141 6.5596 -0.62%
2023-10-03 0 8.050 7.500 - 8.000 8.050 3,000 24,050 8.0167 6.605 6.154 - 6.564 6.605 3,656 6.5776 0.63%
2023-09-29 0 8.000 7.000 8.000 7.840 8.000 4,000 31,805 7.9513 6.564 5.743 6.564 6.433 6.564 4,875 6.5239 0.00%
2023-09-28 0 8.000 7.000 8.000 8.000 8.000 500 4,000 8.0000 6.564 5.743 6.564 6.564 6.564 609 6.5639 0.00%
2023-09-27 0 8.000 7.000 8.000 8.000 8.000 500 4,000 8.0000 6.564 5.743 6.564 6.564 6.564 609 6.5639 0.00%
2023-09-26 0 8.000 7.000 8.000 8.000 8.000 500 4,000 8.0000 6.564 5.743 6.564 6.564 6.564 609 6.5639 0.00%
2023-09-25 0 8.000 7.000 8.000 8.000 8.000 500 4,000 8.0000 6.564 5.743 6.564 6.564 6.564 609 6.5639 0.00%
2023-09-22 0 8.000 7.000 8.000 8.000 8.000 500 4,000 8.0000 6.564 5.743 6.564 6.564 6.564 609 6.5639 0.00%
2023-09-21 0 8.000 7.000 8.000 8.000 8.000 500 4,000 8.0000 6.564 5.743 6.564 6.564 6.564 609 6.5639 0.13%
2023-09-20 0 7.990 7.000 8.000 7.730 8.000 2,000 15,860 7.9300 6.556 5.743 6.564 6.342 6.564 2,438 6.5065 0.00%
2023-09-19 0 7.990 7.000 7.990 7.700 7.990 2,000 15,825 7.9125 6.556 5.743 6.556 6.318 6.556 2,438 6.4921 2.44%
2023-09-18 0 7.800 7.000 7.800 7.440 7.800 2,500 19,320 7.7280 6.400 5.743 6.400 6.104 6.400 3,047 6.3408 0.23%
2023-09-15 0 8.000 7.850 8.000 8.000 8.000 500 4,000 8.0000 6.385 6.265 6.385 6.385 6.385 626 6.3849 0.00%
2023-09-14 0 8.000 7.850 8.000 8.000 8.000 500 4,000 8.0000 6.385 6.265 6.385 6.385 6.385 626 6.3849 0.00%
2023-09-13 0 8.000 7.850 8.000 7.930 8.000 3,000 23,920 7.9733 6.385 6.265 6.385 6.329 6.385 3,759 6.3636 0.00%
2023-09-12 0 8.000 7.920 8.000 - - 0 0 - 6.385 6.321 6.385 - - 0 - 0.00%
2023-09-11 0 8.000 7.860 8.000 8.000 8.000 500 4,000 8.0000 6.385 6.273 6.385 6.385 6.385 626 6.3849 -0.12%
2023-09-07 0 8.010 - 8.010 7.840 8.010 19,500 154,810 7.9390 6.393 - 6.393 6.257 6.393 24,433 6.3362 0.25%
2023-09-06 0 7.990 - 7.990 7.850 7.990 13,500 106,775 7.9093 6.377 - 6.377 6.265 6.377 16,915 6.3125 -0.13%
2023-09-05 0 8.000 7.860 8.000 8.000 8.000 500 4,000 8.0000 6.385 6.273 6.385 6.385 6.385 626 6.3849 0.00%
2023-09-04 0 8.000 7.850 8.000 7.860 8.000 8,000 63,635 7.9544 6.385 6.265 6.385 6.273 6.385 10,024 6.3485 0.00%
2023-08-31 0 8.000 7.900 8.000 7.930 8.000 12,000 95,960 7.9967 6.385 6.305 6.385 6.329 6.385 15,035 6.3822 0.00%
2023-08-30 0 8.000 7.910 8.000 8.000 8.000 500 4,000 8.0000 6.385 6.313 6.385 6.385 6.385 626 6.3849 -0.12%
2023-08-29 0 8.010 7.900 8.010 7.900 8.010 12,000 95,965 7.9971 6.393 6.305 6.393 6.305 6.393 15,035 6.3826 0.13%
2023-08-28 0 8.000 7.900 8.000 8.000 8.000 500 4,000 8.0000 6.385 6.305 6.385 6.385 6.385 626 6.3849 0.00%
2023-08-25 0 8.000 - 8.000 7.930 8.000 4,000 31,950 7.9875 6.385 - 6.385 6.329 6.385 5,012 6.3749 0.13%
2023-08-24 0 7.990 7.900 7.990 7.900 7.990 23,500 186,415 7.9326 6.377 6.305 6.377 6.305 6.377 29,444 6.3311 -0.13%
2023-08-23 0 8.000 - 8.000 8.000 8.000 500 4,000 8.0000 6.385 - 6.385 6.385 6.385 626 6.3849 0.00%
2023-08-22 0 8.000 - 8.000 7.800 8.000 4,000 31,825 7.9563 6.385 - 6.385 6.225 6.385 5,012 6.3500 0.00%
2023-08-21 0 8.000 6.700 8.000 7.950 8.010 11,500 92,025 8.0022 6.385 5.347 6.385 6.345 6.393 14,409 6.3866 0.00%
2023-08-18 0 8.000 - 8.000 8.000 8.000 500 4,000 8.0000 6.385 - 6.385 6.385 6.385 626 6.3849 0.00%
2023-08-17 0 8.000 7.900 8.010 7.930 8.000 3,000 23,960 7.9867 6.385 6.305 6.393 6.329 6.385 3,759 6.3743 0.00%
2023-08-16 0 8.000 7.900 8.000 7.920 8.000 2,500 19,960 7.9840 6.385 6.305 6.385 6.321 6.385 3,132 6.3721 0.00%
2023-08-15 0 8.000 - 8.000 - - 0 0 - 6.385 - 6.385 - - 0 - 0.00%
2023-08-14 0 8.000 - 8.000 7.930 8.000 3,000 23,920 7.9733 6.385 - 6.385 6.329 6.385 3,759 6.3636 -0.12%
2023-08-11 0 8.010 7.880 8.010 7.900 8.010 13,500 106,950 7.9222 6.393 6.289 6.393 6.305 6.393 16,915 6.3228 0.00%
2023-08-10 0 8.010 7.910 8.010 7.870 8.010 4,000 31,950 7.9875 6.393 6.313 6.393 6.281 6.393 5,012 6.3749 0.00%
2023-08-09 0 8.010 - 8.010 7.920 8.090 60,500 485,740 8.0288 6.393 - 6.393 6.321 6.457 75,804 6.4079 0.13%
2023-08-08 0 8.000 7.650 8.000 7.880 8.000 2,500 19,935 7.9740 6.385 6.106 6.385 6.289 6.385 3,132 6.3642 0.00%
2023-08-07 0 8.000 7.810 8.000 7.820 8.000 32,500 256,905 7.9048 6.385 6.233 6.385 6.241 6.385 40,721 6.3089 0.00%
2023-08-04 0 8.000 7.900 8.000 7.810 8.000 12,500 98,905 7.9124 6.385 6.305 6.385 6.233 6.385 15,662 6.3150 -0.12%
2023-08-03 0 8.010 7.800 8.010 7.780 8.010 27,000 212,060 7.8541 6.393 6.225 6.393 6.209 6.393 33,830 6.2684 2.04%
2023-08-02 0 7.850 7.710 7.850 7.300 7.880 21,500 168,305 7.8281 6.265 6.153 6.265 5.826 6.289 26,939 6.2477 -0.38%
2023-08-01 0 7.880 7.860 7.880 7.800 8.300 33,500 271,035 8.0906 6.289 6.273 6.289 6.225 6.624 41,974 6.4572 -2.48%
2023-07-31 0 8.080 8.000 8.080 8.080 8.080 500 4,040 8.0800 6.449 6.385 6.449 6.449 6.449 626 6.4488 -0.25%
2023-07-28 0 8.100 7.970 8.100 7.970 8.100 16,500 132,115 8.0070 6.465 6.361 6.465 6.361 6.465 20,674 6.3905 -0.74%
2023-07-27 0 8.160 7.910 8.160 7.920 8.160 16,500 132,260 8.0158 6.513 6.313 6.513 6.321 6.513 20,674 6.3975 0.00%
2023-07-26 0 8.160 7.800 8.160 8.160 8.160 500 4,080 8.1600 6.513 6.225 6.513 6.513 6.513 626 6.5126 0.00%
2023-07-25 0 8.160 - 8.160 8.160 8.160 500 4,080 8.1600 6.513 - 6.513 6.513 6.513 626 6.5126 0.00%
2023-07-24 0 8.160 8.100 8.160 8.160 8.160 500 4,080 8.1600 6.513 6.465 6.513 6.513 6.513 626 6.5126 -0.12%
2023-07-21 0 8.170 7.450 8.170 8.170 8.170 500 4,085 8.1700 6.521 5.946 6.521 6.521 6.521 626 6.5206 0.00%
2023-07-20 0 8.170 8.060 8.170 8.170 8.170 500 4,085 8.1700 6.521 6.433 6.521 6.521 6.521 626 6.5206 0.00%
2023-07-19 0 8.170 - 8.170 8.170 8.170 500 4,085 8.1700 6.521 - 6.521 6.521 6.521 626 6.5206 0.00%
2023-07-18 0 8.170 8.000 8.170 8.000 8.170 12,000 96,255 8.0213 6.521 6.385 6.521 6.385 6.521 15,035 6.4019 0.00%
2023-07-14 0 8.170 7.910 8.180 7.910 8.170 11,500 92,120 8.0104 6.521 6.313 6.529 6.313 6.521 14,409 6.3932 -0.24%
2023-07-13 0 8.190 7.800 8.190 7.800 8.190 11,000 87,995 7.9995 6.537 6.225 6.537 6.225 6.537 13,782 6.3845 -0.12%
2023-07-12 0 8.200 8.170 8.200 8.170 8.200 3,500 28,625 8.1786 6.545 6.521 6.545 6.521 6.545 4,385 6.5274 0.37%
2023-07-11 0 8.170 8.000 8.170 8.170 8.170 500 4,085 8.1700 6.521 6.385 6.521 6.521 6.521 626 6.5206 -0.37%
2023-07-10 0 8.200 7.980 8.200 8.040 8.330 3,000 24,485 8.1617 6.545 6.369 6.545 6.417 6.648 3,759 6.5139 -1.56%
2023-07-07 0 8.330 - 8.330 8.100 8.330 18,000 146,740 8.1522 6.648 - 6.648 6.465 6.648 22,553 6.5064 0.00%
2023-07-06 0 8.330 8.330 - 8.100 8.350 34,000 278,730 8.1979 6.648 6.648 - 6.465 6.664 42,600 6.5429 0.48%
2023-07-05 0 8.290 - 8.290 8.290 8.290 500 4,145 8.2900 6.616 - 6.616 6.616 6.616 626 6.6164 0.00%
2023-07-04 0 8.290 - 8.290 - - 0 0 - 6.616 - 6.616 - - 0 - 0.00%
2023-07-03 0 8.290 - 8.290 8.290 8.290 500 4,145 8.2900 6.616 - 6.616 6.616 6.616 626 6.6164 0.00%
2023-06-30 0 8.290 - 8.290 7.870 8.290 3,500 28,490 8.1400 6.616 - 6.616 6.281 6.616 4,385 6.4966 -1.31%
2023-06-29 0 8.400 8.300 8.400 7.950 8.400 9,000 73,045 8.1161 6.704 6.624 6.704 6.345 6.704 11,277 6.4776 2.69%
2023-06-28 0 8.180 - 8.180 7.970 8.180 4,000 32,325 8.0813 6.529 - 6.529 6.361 6.529 5,012 6.4498 0.00%
2023-06-27 0 8.180 - 8.180 8.180 8.180 500 4,090 8.1800 6.529 - 6.529 6.529 6.529 626 6.5286 0.00%
2023-06-26 0 8.180 - 8.180 8.180 8.180 500 4,090 8.1800 6.529 - 6.529 6.529 6.529 626 6.5286 -0.12%
2023-06-23 0 8.190 - 8.190 - - 0 0 - 6.537 - 6.537 - - 0 - 0.00%
2023-06-21 0 8.190 - 8.190 8.190 8.190 500 4,095 8.1900 6.537 - 6.537 6.537 6.537 626 6.5365 0.00%
2023-06-20 0 8.190 7.800 8.190 8.190 8.190 500 4,095 8.1900 6.537 6.225 6.537 6.537 6.537 626 6.5365 -0.12%
2023-06-19 0 8.200 - 8.200 7.860 8.300 8,000 64,320 8.0400 6.545 - 6.545 6.273 6.624 10,024 6.4168 -1.20%
2023-06-16 0 8.300 8.300 - 7.690 8.010 4,000 31,765 7.9413 6.624 6.624 - 6.137 6.393 5,012 6.3380 5.06%
2023-06-15 0 7.900 6.700 7.900 7.710 7.900 4,500 35,350 7.8556 6.305 5.347 6.305 6.153 6.305 5,638 6.2696 -1.13%
2023-06-14 0 7.990 7.660 7.990 7.520 7.990 3,000 23,510 7.8367 6.377 6.114 6.377 6.002 6.377 3,759 6.2545 -0.25%
2023-06-13 0 8.010 7.900 8.010 7.500 8.010 4,500 34,620 7.6933 6.393 6.305 6.393 5.986 6.393 5,638 6.1402 4.99%
2023-06-12 0 7.850 7.250 7.850 7.100 7.900 1,500 11,425 7.6167 6.089 5.624 6.089 5.507 6.128 1,934 5.9081 -0.63%
2023-06-09 0 7.900 - 7.900 7.740 7.900 7,000 55,020 7.8600 6.128 - 6.128 6.004 6.128 9,024 6.0969 0.00%
2023-06-08 0 7.900 - 7.900 7.900 7.970 6,000 47,570 7.9283 6.128 - 6.128 6.128 6.182 7,735 6.1499 -2.47%
2023-06-07 0 8.100 - 8.100 7.910 8.100 5,000 39,965 7.9930 6.283 - 6.283 6.136 6.283 6,446 6.2001 0.00%
2023-06-06 0 8.100 7.810 - 7.800 8.100 12,000 95,785 7.9821 6.283 6.058 - 6.050 6.283 15,470 6.1916 0.25%
2023-06-05 0 8.080 7.900 8.080 7.840 8.080 4,500 35,820 7.9600 6.268 6.128 6.268 6.081 6.268 5,801 6.1745 -0.25%
2023-06-02 0 8.100 7.830 8.100 7.820 8.100 5,500 43,480 7.9055 6.283 6.074 6.283 6.066 6.283 7,091 6.1321 0.00%
2023-06-01 0 8.100 7.510 8.100 7.820 8.100 3,000 23,960 7.9867 6.283 5.825 6.283 6.066 6.283 3,868 6.1951 0.00%
2023-05-31 0 8.100 8.000 8.100 7.870 8.100 20,500 162,845 7.9437 6.283 6.205 6.283 6.105 6.283 26,428 6.1618 0.00%
2023-05-30 0 8.100 7.900 8.100 7.840 8.100 143,000 1,135,470 7.9403 6.283 6.128 6.283 6.081 6.283 184,353 6.1592 0.25%
2023-05-29 0 8.080 7.760 8.080 7.940 8.100 81,000 643,290 7.9419 6.268 6.019 6.268 6.159 6.283 104,424 6.1604 1.76%
2023-05-25 0 7.940 7.940 7.950 6.730 7.950 10,000 78,800 7.8800 6.159 6.159 6.167 5.220 6.167 12,892 6.1124 -0.25%
2023-05-24 0 7.960 7.110 7.980 7.960 7.960 5,000 39,800 7.9600 6.174 5.515 6.190 6.174 6.174 6,446 6.1745 -0.50%
2023-05-23 0 8.000 6.700 8.000 7.980 8.000 5,000 39,955 7.9910 6.205 5.197 6.205 6.190 6.205 6,446 6.1985 0.00%
2023-05-22 0 8.000 7.980 8.000 7.840 8.300 20,500 164,230 8.0112 6.205 6.190 6.205 6.081 6.438 26,428 6.2142 -2.44%
2023-05-19 0 8.200 8.200 8.250 7.800 8.450 33,000 267,345 8.1014 6.361 6.361 6.399 6.050 6.555 42,543 6.2841 -4.65%
2023-05-18 0 8.600 8.350 8.600 7.770 8.600 25,000 207,365 8.2946 6.671 6.477 6.671 6.027 6.671 32,230 6.4340 -2.27%
2023-05-17 0 8.800 - 8.800 8.220 8.820 22,500 191,535 8.5127 6.826 - 6.826 6.376 6.842 29,007 6.6031 -2.87%
2023-05-16 0 9.060 8.800 9.060 8.660 9.380 23,000 208,615 9.0702 7.028 6.826 7.028 6.717 7.276 29,651 7.0356 -3.62%
2023-05-15 0 9.400 8.650 9.400 - - 0 0 - 7.291 6.710 7.291 - - 0 - 0.00%
2023-05-12 0 9.400 8.650 9.400 - - 0 0 - 7.291 6.710 7.291 - - 0 - -0.95%
2023-05-11 0 9.490 9.450 9.500 9.040 9.490 4,500 41,690 9.2644 7.361 7.330 7.369 7.012 7.361 5,801 7.1863 1.06%
2023-05-10 0 9.390 9.180 9.480 9.190 9.790 5,000 47,385 9.4770 7.284 7.121 7.353 7.129 7.594 6,446 7.3512 -3.79%
2023-05-09 0 9.760 8.650 9.790 - - 0 0 - 7.571 6.710 7.594 - - 0 - 0.00%
2023-05-08 0 9.760 8.950 9.760 9.170 9.780 2,500 24,125 9.6500 7.571 6.942 7.571 7.113 7.586 3,223 7.4854 1.04%
2023-05-05 0 9.660 8.650 9.680 - - 0 0 - 7.493 6.710 7.509 - - 0 - -0.31%
2023-05-04 0 9.690 - 9.690 8.610 9.740 3,000 28,425 9.4750 7.516 - 7.516 6.679 7.555 3,868 7.3496 -1.92%
2023-05-03 0 9.880 - 9.890 - - 0 0 - 7.664 - 7.672 - - 0 - 0.00%
2023-05-02 0 9.880 - 9.880 9.470 9.880 1,500 14,615 9.7433 7.664 - 7.664 7.346 7.664 1,934 7.5578 0.92%
2023-04-28 0 9.790 - 9.800 - - 0 0 - 7.594 - 7.602 - - 0 - -2.00%
2023-04-27 0 9.990 9.650 9.990 9.810 9.990 1,500 14,805 9.8700 7.749 7.485 7.749 7.609 7.749 1,934 7.6560 -2.63%
2023-04-26 0 10.26 - 10.26 9.620 10.30 1,500 15,100 10.067 7.959 - 7.959 7.462 7.990 1,934 7.8086 3.12%
2023-04-25 0 9.950 9.000 9.950 9.150 9.950 4,000 39,275 9.8188 7.718 6.981 7.718 7.098 7.718 5,157 7.6163 0.00%
2023-04-24 0 9.950 - 9.950 - - 0 0 - 7.718 - 7.718 - - 0 - 0.00%
2023-04-21 0 9.950 - 9.950 - - 0 0 - 7.718 - 7.718 - - 0 - -0.10%
2023-04-20 0 9.960 9.930 9.960 9.250 9.960 2,500 24,545 9.8180 7.726 7.703 7.726 7.175 7.726 3,223 7.6157 0.61%
2023-04-19 0 9.900 9.100 9.900 9.110 9.990 1,500 14,530 9.6867 7.679 7.059 7.679 7.066 7.749 1,934 7.5138 1.12%
2023-04-18 0 9.790 8.710 9.790 - - 0 0 - 7.594 6.756 7.594 - - 0 - 0.00%
2023-04-17 0 9.790 8.550 9.800 8.440 9.800 5,500 51,760 9.4109 7.594 6.632 7.602 6.547 7.602 7,091 7.2999 1.98%
2023-04-14 0 9.600 - 9.600 - - 0 0 - 7.447 - 7.447 - - 0 - 0.00%
2023-04-13 0 9.600 - 9.600 9.620 9.660 1,000 9,640 9.6400 7.447 - 7.447 7.462 7.493 1,289 7.4776 -0.41%
2023-04-12 0 9.640 - 9.640 9.490 9.640 1,500 14,310 9.5400 7.478 - 7.478 7.361 7.478 1,934 7.4000 -0.10%
2023-04-11 0 9.650 - 9.650 9.670 9.670 500 4,835 9.6700 7.485 - 7.485 7.501 7.501 645 7.5009 -0.31%
2023-04-06 0 9.680 - 9.680 - - 0 0 - 7.509 - 7.509 - - 0 - -1.73%
2023-04-04 0 9.850 - 9.850 9.850 9.850 500 4,925 9.8500 7.640 - 7.640 7.640 7.640 645 7.6405 -0.10%
2023-04-03 0 9.860 - 9.860 9.860 9.860 500 4,930 9.8600 7.648 - 7.648 7.648 7.648 645 7.6483 -0.30%
2023-03-31 0 9.890 - 9.890 9.910 9.910 500 4,955 9.9100 7.672 - 7.672 7.687 7.687 645 7.6870 0.71%
2023-03-30 0 9.820 - 9.820 9.820 9.820 500 4,910 9.8200 7.617 - 7.617 7.617 7.617 645 7.6172 0.31%
2023-03-29 0 9.790 - 9.790 9.800 9.800 500 4,900 9.8000 7.594 - 7.594 7.602 7.602 645 7.6017 0.10%
2023-03-28 0 9.780 - 9.780 - - 0 0 - 7.586 - 7.586 - - 0 - -1.21%
2023-03-27 0 9.900 - 9.900 - - 0 0 - 7.679 - 7.679 - - 0 - -0.40%
2023-03-24 0 9.940 - 9.940 - - 0 0 - 7.710 - 7.710 - - 0 - 0.00%
2023-03-23 0 9.940 9.100 9.940 9.010 9.970 8,000 78,820 9.8525 7.710 7.059 7.710 6.989 7.734 10,313 7.6424 0.00%
2023-03-22 0 9.940 9.090 9.940 - - 0 0 - 7.710 7.051 7.710 - - 0 - -0.10%
2023-03-21 0 9.950 - 9.950 10.00 10.00 500 5,000 10.000 7.718 - 7.718 7.757 7.757 645 7.7569 -0.10%
2023-03-20 0 9.960 - 9.960 - - 0 0 - 7.726 - 7.726 - - 0 - 0.00%
2023-03-17 0 9.960 - 9.960 - - 0 0 - 7.726 - 7.726 - - 0 - 0.00%
2023-03-16 0 9.960 - 9.960 10.00 10.00 500 5,000 10.000 7.726 - 7.726 7.757 7.757 645 7.7569 0.61%
2023-03-15 0 9.900 - 9.900 9.900 9.990 1,000 9,945 9.9450 7.679 - 7.679 7.679 7.749 1,289 7.7142 0.00%
2023-03-14 0 9.900 - 9.900 - - 0 0 - 7.679 - 7.679 - - 0 - -1.00%
2023-03-13 0 10.00 - 10.00 - - 0 0 - 7.757 - 7.757 - - 0 - 0.00%
2023-03-10 0 10.00 - 10.00 - - 0 0 - 7.757 - 7.757 - - 0 - -0.20%
2023-03-09 0 10.02 - 10.02 - - 0 0 - 7.772 - 7.772 - - 0 - -0.79%
2023-03-08 0 10.10 - 10.10 10.00 10.12 1,500 15,060 10.040 7.834 - 7.834 7.757 7.850 1,934 7.7879 -0.59%
2023-03-07 0 10.16 - 10.16 10.20 10.20 500 5,100 10.200 7.881 - 7.881 7.912 7.912 645 7.9120 0.00%
2023-03-06 0 10.16 - 10.16 10.16 10.16 500 5,080 10.160 7.881 - 7.881 7.881 7.881 645 7.8810 -0.20%
2023-03-03 0 10.18 - 10.22 - - 0 0 - 7.896 - 7.928 - - 0 - 0.00%
2023-03-02 0 10.18 - 10.18 - - 0 0 - 7.896 - 7.896 - - 0 - -0.20%
2023-03-01 0 10.20 - 10.20 - - 0 0 - 7.912 - 7.912 - - 0 - -0.20%
2023-02-28 0 10.22 9.310 10.28 8.240 10.38 3,500 34,505 9.8586 7.928 7.222 7.974 6.392 8.052 4,512 7.6471 0.20%
2023-02-27 0 10.20 - 10.20 10.20 10.22 1,500 15,310 10.207 7.912 - 7.912 7.912 7.928 1,934 7.9172 -0.20%
2023-02-24 0 10.22 8.390 10.38 - - 0 0 - 7.928 6.508 8.052 - - 0 - 0.00%
2023-02-23 0 10.22 - 10.22 - - 0 0 - 7.928 - 7.928 - - 0 - -0.58%
2023-02-22 0 10.28 - 10.28 - - 0 0 - 7.974 - 7.974 - - 0 - -0.58%
2023-02-21 0 10.34 - 10.34 - - 0 0 - 8.021 - 8.021 - - 0 - 0.00%
2023-02-20 0 10.34 - 10.34 - - 0 0 - 8.021 - 8.021 - - 0 - -0.39%
2023-02-17 0 10.38 - 10.38 10.38 10.38 500 5,190 10.380 8.052 - 8.052 8.052 8.052 645 8.0516 1.37%
2023-02-16 0 10.24 - 10.24 - - 0 0 - 7.943 - 7.943 - - 0 - -0.58%
2023-02-15 0 10.30 - 10.30 - - 0 0 - 7.990 - 7.990 - - 0 - -0.77%
2023-02-14 0 10.38 - 10.38 10.40 10.40 2,000 20,800 10.400 8.052 - 8.052 8.067 8.067 2,578 8.0671 -0.19%
2023-02-13 0 10.40 - 10.40 10.40 10.40 2,500 26,000 10.400 8.067 - 8.067 8.067 8.067 3,223 8.0671 4.00%
2023-02-10 0 10.00 - 10.28 10.00 10.00 500 5,000 10.000 7.757 - 7.974 7.757 7.757 645 7.7569 2.04%
2023-02-09 0 9.800 - 10.00 9.800 9.800 500 4,900 9.8000 7.602 - 7.757 7.602 7.602 645 7.6017 2.08%
2023-02-08 0 9.600 - 9.800 - - 0 0 - 7.447 - 7.602 - - 0 - 0.00%
2023-02-07 0 9.600 - 9.800 9.400 9.600 1,000 9,500 9.5000 7.447 - 7.602 7.291 7.447 1,289 7.3690 2.13%
2023-02-06 0 9.400 - 9.400 - - 0 0 - 7.291 - 7.291 - - 0 - 0.00%
2023-02-03 0 9.400 - 9.400 - - 0 0 - 7.291 - 7.291 - - 0 - 0.00%
2023-02-02 0 9.400 - 9.400 9.400 9.400 500 4,700 9.4000 7.291 - 7.291 7.291 7.291 645 7.2914 2.17%
2023-02-01 0 9.200 - 9.200 - - 0 0 - 7.136 - 7.136 - - 0 - 0.00%
2023-01-31 0 9.200 9.100 9.400 9.000 9.900 3,000 27,550 9.1833 7.136 7.059 7.291 6.981 7.679 3,868 7.1234 1.10%
2023-01-30 0 9.100 - 9.100 - - 0 0 - 7.059 - 7.059 - - 0 - 0.00%
2023-01-27 0 9.100 8.020 9.300 - - 0 0 - 7.059 6.221 7.214 - - 0 - 0.00%
2023-01-26 0 9.100 - 9.300 9.100 9.100 500 4,550 9.1000 7.059 - 7.214 7.059 7.059 645 7.0587 2.25%
2023-01-20 0 8.900 - 9.100 8.900 8.900 500 4,450 8.9000 6.904 - 7.059 6.904 6.904 645 6.9036 2.30%
2023-01-19 0 8.700 8.700 8.900 - - 0 0 - 6.748 6.748 6.904 - - 0 - 1.16%
2023-01-18 0 8.600 - 8.700 8.600 8.600 500 4,300 8.6000 6.671 - 6.748 6.671 6.671 645 6.6709 1.18%
2023-01-17 0 8.500 7.900 - 8.500 8.500 1,500 12,750 8.5000 6.593 6.128 - 6.593 6.593 1,934 6.5933 2.53%
2023-01-16 0 8.290 - 8.290 - - 0 0 - 6.430 - 6.430 - - 0 - 0.00%
2023-01-13 0 8.290 - 9.200 8.200 8.290 1,000 8,245 8.2450 6.430 - 7.136 6.361 6.430 1,289 6.3955 0.48%
2023-01-12 0 8.250 - 8.250 7.990 8.250 2,500 20,345 8.1380 6.399 - 6.399 6.198 6.399 3,223 6.3125 6.04%
2023-01-11 0 7.780 7.780 9.200 5.400 8.300 6,000 47,185 7.8642 6.035 6.035 7.136 4.189 6.438 7,735 6.1001 -6.27%
2023-01-10 0 8.300 - 8.300 8.260 8.590 10,500 87,175 8.3024 6.438 - 6.438 6.407 6.663 13,536 6.4400 -5.14%
2023-01-09 0 8.750 - 8.750 8.750 8.750 500 4,375 8.7500 6.787 - 6.787 6.787 6.787 645 6.7872 1.16%
2023-01-06 0 8.650 - 8.650 8.650 8.650 2,000 17,300 8.6500 6.710 - 6.710 6.710 6.710 2,578 6.7097 0.00%
2023-01-05 0 8.650 - 8.650 - - 0 0 - 6.710 - 6.710 - - 0 - -0.46%
2023-01-04 0 8.690 - 8.700 8.700 8.700 500 4,350 8.7000 6.741 - 6.748 6.748 6.748 645 6.7485 -0.11%
2023-01-03 0 8.700 - - 8.700 8.700 500 4,350 8.7000 6.748 - - 6.748 6.748 645 6.7485 2.35%
2022-12-30 0 8.500 - 8.500 8.500 8.500 500 4,250 8.5000 6.593 - 6.593 6.593 6.593 645 6.5933 0.00%
2022-12-29 0 8.500 - 8.800 8.500 8.500 500 4,250 8.5000 6.593 - 6.826 6.593 6.593 645 6.5933 2.41%
2022-12-28 0 8.300 - 9.000 8.300 8.300 500 4,150 8.3000 6.438 - 6.981 6.438 6.438 645 6.4382 4.27%
2022-12-23 0 7.960 - 9.000 6.570 8.150 1,500 11,340 7.5600 6.174 - 6.981 5.096 6.322 1,934 5.8642 -0.13%
2022-12-22 0 7.970 7.650 8.880 7.770 7.970 2,000 15,765 7.8825 6.182 5.934 6.888 6.027 6.182 2,578 6.1143 0.25%
2022-12-21 0 7.950 - 7.950 - - 0 0 - 6.167 - 6.167 - - 0 - 0.00%
2022-12-20 0 7.950 7.500 9.000 - - 0 0 - 6.167 5.818 6.981 - - 0 - 0.00%
2022-12-19 0 7.950 - 7.950 - - 0 0 - 6.167 - 6.167 - - 0 - -0.50%
2022-12-16 0 7.990 - 7.990 - - 0 0 - 6.198 - 6.198 - - 0 - 0.00%
2022-12-15 0 7.990 - 7.990 - - 0 0 - 6.198 - 6.198 - - 0 - 0.00%
2022-12-14 0 7.990 - 7.990 7.530 7.990 1,500 11,525 7.6833 6.198 - 6.198 5.841 6.198 1,934 5.9598 0.00%
2022-12-13 0 7.990 7.350 7.990 - - 0 0 - 6.198 5.701 6.198 - - 0 - 0.00%
2022-12-12 0 7.990 7.750 7.990 - - 0 0 - 6.198 6.012 6.198 - - 0 - -0.50%
2022-12-09 0 8.030 - 8.030 8.030 8.030 500 4,015 8.0300 6.229 - 6.229 6.229 6.229 645 6.2288 0.00%
2022-12-08 0 8.030 - 8.030 - - 0 0 - 6.229 - 6.229 - - 0 - 0.00%
2022-12-07 0 8.030 6.830 8.030 - - 0 0 - 6.229 5.298 6.229 - - 0 - 0.00%
2022-12-06 0 8.030 - 8.030 - - 0 0 - 6.229 - 6.229 - - 0 - 0.00%
2022-12-05 0 8.030 - 8.030 8.030 8.030 6,000 48,180 8.0300 6.229 - 6.229 6.229 6.229 7,735 6.2288 0.00%
2022-12-02 0 8.030 - 8.030 8.030 8.030 500 4,015 8.0300 6.229 - 6.229 6.229 6.229 645 6.2288 0.00%
2022-12-01 0 8.030 - 8.030 8.030 8.030 500 4,015 8.0300 6.229 - 6.229 6.229 6.229 645 6.2288 0.00%
2022-11-30 0 8.030 - 8.040 - - 0 0 - 6.229 - 6.237 - - 0 - -0.12%
2022-11-29 0 8.040 - 8.040 7.990 8.050 3,000 24,035 8.0117 6.237 - 6.237 6.198 6.244 3,868 6.2145 -0.12%
2022-11-28 0 8.050 - 8.050 7.700 8.100 6,000 47,265 7.8775 6.244 - 6.244 5.973 6.283 7,735 6.1105 0.63%
2022-11-25 0 8.000 - 8.000 8.000 8.100 1,000 8,050 8.0500 6.205 - 6.205 6.205 6.283 1,289 6.2443 1.27%
2022-11-24 0 7.900 - 7.900 7.700 8.120 28,500 225,350 7.9070 6.128 - 6.128 5.973 6.299 36,742 6.1334 0.13%
2022-11-23 0 7.890 - 7.900 7.890 7.890 500 3,945 7.8900 6.120 - 6.128 6.120 6.120 645 6.1202 -0.50%
2022-11-22 0 7.930 - 7.930 7.000 7.930 2,000 15,390 7.6950 6.151 - 6.151 5.430 6.151 2,578 5.9689 -0.13%
2022-11-21 0 7.940 - 7.950 7.940 7.940 500 3,970 7.9400 6.159 - 6.167 6.159 6.159 645 6.1589 -0.38%
2022-11-18 0 7.970 - 7.970 7.970 7.970 500 3,985 7.9700 6.182 - 6.182 6.182 6.182 645 6.1822 -0.13%
2022-11-17 0 7.980 - 7.980 7.350 7.990 1,500 11,660 7.7733 6.190 - 6.190 5.701 6.198 1,934 6.0297 -0.13%
2022-11-16 0 7.990 7.180 7.990 7.990 7.990 500 3,995 7.9900 6.198 5.569 6.198 6.198 6.198 645 6.1977 -0.25%
2022-11-15 0 8.010 7.830 8.020 8.010 8.010 500 4,005 8.0100 6.213 6.074 6.221 6.213 6.213 645 6.2132 -0.12%
2022-11-14 0 8.020 7.240 8.020 8.020 8.020 500 4,010 8.0200 6.221 5.616 6.221 6.221 6.221 645 6.2210 0.00%
2022-11-11 0 8.020 - 8.020 8.020 8.020 500 4,010 8.0200 6.221 - 6.221 6.221 6.221 645 6.2210 0.00%
2022-11-10 0 8.020 - 8.020 8.020 8.020 500 4,010 8.0200 6.221 - 6.221 6.221 6.221 645 6.2210 0.00%
2022-11-09 0 8.020 - 8.020 8.020 8.020 500 4,010 8.0200 6.221 - 6.221 6.221 6.221 645 6.2210 0.00%
2022-11-08 0 8.020 7.500 8.020 8.020 8.020 500 4,010 8.0200 6.221 5.818 6.221 6.221 6.221 645 6.2210 0.00%
2022-11-07 0 8.020 7.300 8.020 - - 0 0 - 6.221 5.663 6.221 - - 0 - 0.00%
2022-11-04 0 8.020 6.830 8.060 6.460 8.080 2,000 15,345 7.6725 6.221 5.298 6.252 5.011 6.268 2,578 5.9514 -0.99%
2022-11-03 0 8.100 - 8.190 - - 0 0 - 6.283 - 6.353 - - 0 - -1.10%
2022-11-02 0 8.190 7.800 8.190 8.300 8.300 500 4,150 8.3000 6.353 6.050 6.353 6.438 6.438 645 6.4382 0.00%
2022-11-01 0 8.190 - 8.190 8.190 8.210 1,000 8,200 8.2000 6.353 - 6.353 6.353 6.368 1,289 6.3606 -0.24%
2022-10-31 0 8.210 - 8.210 8.210 8.240 1,000 8,225 8.2250 6.368 - 6.368 6.368 6.392 1,289 6.3800 -0.36%
2022-10-28 0 8.240 - 8.240 8.240 8.240 1,000 8,240 8.2400 6.392 - 6.392 6.392 6.392 1,289 6.3916 0.00%
2022-10-27 0 8.240 - 8.240 8.240 8.280 1,000 8,260 8.2600 6.392 - 6.392 6.392 6.423 1,289 6.4072 -1.32%
2022-10-26 0 8.350 - 8.350 8.050 8.350 1,000 8,200 8.2000 6.477 - 6.477 6.244 6.477 1,289 6.3606 3.73%
2022-10-25 0 8.050 - 8.090 8.100 8.100 500 4,050 8.1000 6.244 - 6.275 6.283 6.283 645 6.2830 -0.62%
2022-10-24 0 8.100 8.100 8.350 7.770 8.550 7,500 59,595 7.9460 6.283 6.283 6.477 6.027 6.632 9,669 6.1636 -2.99%
2022-10-21 0 8.350 8.350 8.650 8.350 8.800 29,000 245,030 8.4493 6.477 6.477 6.710 6.477 6.826 37,386 6.5540 -5.54%
2022-10-20 0 8.840 8.780 8.840 8.750 8.930 32,000 282,850 8.8391 6.857 6.811 6.857 6.787 6.927 41,254 6.8563 -1.01%
2022-10-19 0 8.930 8.930 9.000 8.800 8.990 32,500 287,665 8.8512 6.927 6.927 6.981 6.826 6.973 41,898 6.8658 -0.33%
2022-10-18 0 8.960 8.960 9.000 8.800 8.990 1,169,000 10,513,460 8.9936 6.950 6.950 6.981 6.826 6.973 1,507,055 6.9762 -0.44%
2022-10-17 0 9.000 8.950 9.000 8.970 9.000 2,000 17,975 8.9875 6.981 6.942 6.981 6.958 6.981 2,578 6.9715 0.00%
2022-10-14 0 9.000 8.950 9.000 8.970 9.000 2,000 17,975 8.9875 6.981 6.942 6.981 6.958 6.981 2,578 6.9715 0.11%
2022-10-13 0 8.990 8.950 8.990 8.970 8.990 2,000 17,970 8.9850 6.973 6.942 6.973 6.958 6.973 2,578 6.9695 0.00%
2022-10-12 0 8.990 8.950 8.990 8.750 8.990 1,005,000 9,044,640 8.9996 6.973 6.942 6.973 6.787 6.973 1,295,629 6.9809 -0.11%
2022-10-11 0 9.000 8.870 9.000 8.850 9.060 6,500 58,595 9.0146 6.981 6.880 6.981 6.865 7.028 8,380 6.9925 -0.66%
2022-10-10 0 9.060 9.050 9.060 8.800 9.090 5,000 45,185 9.0370 7.028 7.020 7.028 6.826 7.051 6,446 7.0099 -0.11%
2022-10-07 0 9.070 9.060 9.070 9.070 9.070 1,000 9,070 9.0700 7.035 7.028 7.035 7.035 7.035 1,289 7.0355 0.00%
2022-10-06 0 9.070 9.060 9.070 9.070 9.070 1,000 9,070 9.0700 7.035 7.028 7.035 7.035 7.035 1,289 7.0355 0.00%
2022-10-05 0 9.070 9.060 9.070 9.070 9.070 1,000 9,070 9.0700 7.035 7.028 7.035 7.035 7.035 1,289 7.0355 0.11%
2022-10-03 0 9.060 9.040 9.060 9.050 9.090 4,000 36,270 9.0675 7.028 7.012 7.028 7.020 7.051 5,157 7.0335 -0.44%
2022-09-30 0 9.100 9.070 9.100 9.090 9.100 1,000 9,095 9.0950 7.059 7.035 7.059 7.051 7.059 1,289 7.0549 0.11%
2022-09-29 0 9.090 9.070 9.090 9.090 9.100 1,500 13,640 9.0933 7.051 7.035 7.051 7.051 7.059 1,934 7.0536 0.00%
2022-09-28 0 9.090 9.070 9.100 9.090 9.100 1,500 13,640 9.0933 7.051 7.035 7.059 7.051 7.059 1,934 7.0536 -0.11%
2022-09-27 0 9.100 9.070 9.100 9.090 9.100 2,000 18,190 9.0950 7.059 7.035 7.059 7.051 7.059 2,578 7.0549 0.11%
2022-09-26 0 9.090 9.070 9.090 9.070 9.100 2,500 22,720 9.0880 7.051 7.035 7.051 7.035 7.059 3,223 7.0494 0.00%
2022-09-23 0 9.090 9.070 9.100 9.090 9.100 1,500 13,640 9.0933 7.051 7.035 7.059 7.051 7.059 1,934 7.0536 -0.11%
2022-09-22 0 9.100 9.090 9.100 9.090 9.100 1,500 13,645 9.0967 7.059 7.051 7.059 7.051 7.059 1,934 7.0561 0.11%
2022-09-21 0 9.090 9.050 9.100 9.070 9.100 2,000 18,175 9.0875 7.051 7.020 7.059 7.035 7.059 2,578 7.0490 -0.11%
2022-09-20 0 9.100 9.090 9.100 9.080 9.100 1,500 13,640 9.0933 7.059 7.051 7.059 7.043 7.059 1,934 7.0536 0.22%
2022-09-19 0 9.080 9.080 9.100 9.070 9.100 2,000 18,165 9.0825 7.043 7.043 7.059 7.035 7.059 2,578 7.0452 -0.22%
2022-09-16 0 9.100 9.060 9.100 9.060 9.100 2,000 18,160 9.0800 7.059 7.028 7.059 7.028 7.059 2,578 7.0432 0.44%
2022-09-15 0 9.060 9.040 9.060 9.060 9.100 3,000 27,220 9.0733 7.028 7.012 7.028 7.028 7.059 3,868 7.0380 -0.44%
2022-09-14 0 9.100 9.090 9.100 9.100 9.100 1,000 9,100 9.1000 7.059 7.051 7.059 7.059 7.059 1,289 7.0587 0.00%
2022-09-13 0 9.100 9.090 9.100 9.100 9.100 1,000 9,100 9.1000 7.059 7.051 7.059 7.059 7.059 1,289 7.0587 0.11%
2022-09-09 0 9.090 9.070 9.100 9.090 9.100 1,000 9,095 9.0950 7.051 7.035 7.059 7.051 7.059 1,289 7.0549 -0.11%
2022-09-08 0 9.100 9.070 9.100 9.070 9.100 2,000 18,180 9.0900 7.059 7.035 7.059 7.035 7.059 2,578 7.0510 0.00%
2022-09-07 0 9.100 9.090 9.100 9.070 9.100 2,500 22,730 9.0920 7.059 7.051 7.059 7.035 7.059 3,223 7.0525 0.00%
2022-09-06 0 9.100 9.090 9.100 9.100 9.100 1,000 9,100 9.1000 7.059 7.051 7.059 7.059 7.059 1,289 7.0587 0.00%
2022-09-05 0 9.100 9.090 9.100 9.090 9.100 2,000 18,190 9.0950 7.059 7.051 7.059 7.051 7.059 2,578 7.0549 0.00%
2022-09-02 0 9.100 9.090 9.100 9.100 9.100 1,000 9,100 9.1000 7.059 7.051 7.059 7.059 7.059 1,289 7.0587 0.00%
2022-09-01 0 9.100 9.090 9.100 9.100 9.100 1,000 9,100 9.1000 7.059 7.051 7.059 7.059 7.059 1,289 7.0587 0.00%
2022-08-31 0 9.100 9.090 9.100 9.070 9.100 2,000 18,180 9.0900 7.059 7.051 7.059 7.035 7.059 2,578 7.0510 0.00%
2022-08-30 0 9.100 9.090 9.100 9.100 9.130 23,000 209,330 9.1013 7.059 7.051 7.059 7.059 7.082 29,651 7.0597 0.00%
2022-08-29 0 9.100 9.090 9.100 9.100 9.190 11,500 104,695 9.1039 7.059 7.051 7.059 7.059 7.129 14,826 7.0618 0.00%
2022-08-26 0 9.100 9.070 9.100 9.100 9.190 5,000 45,670 9.1340 7.059 7.035 7.059 7.059 7.129 6,446 7.0851 -0.55%
2022-08-25 0 9.150 9.100 9.160 9.150 9.150 500 4,575 9.1500 7.098 7.059 7.105 7.098 7.098 645 7.0975 0.55%
2022-08-24 0 9.100 9.050 9.100 9.070 9.150 4,000 36,365 9.0913 7.059 7.020 7.059 7.035 7.098 5,157 7.0519 0.33%
2022-08-23 0 9.070 9.060 9.070 9.070 9.160 3,000 27,305 9.1017 7.035 7.028 7.035 7.035 7.105 3,868 7.0600 -0.33%
2022-08-22 0 9.100 9.080 9.100 9.100 9.150 11,500 104,895 9.1213 7.059 7.043 7.059 7.059 7.098 14,826 7.0753 -0.55%
2022-08-19 0 9.150 9.140 9.150 9.140 9.150 3,500 32,015 9.1471 7.098 7.090 7.098 7.090 7.098 4,512 7.0953 0.00%
2022-08-18 0 9.150 9.120 9.150 9.120 9.150 4,000 36,555 9.1388 7.098 7.074 7.098 7.074 7.098 5,157 7.0888 0.11%
2022-08-17 0 9.140 9.100 9.150 9.120 9.150 5,500 50,260 9.1382 7.090 7.059 7.098 7.074 7.098 7,091 7.0884 -0.11%
2022-08-16 0 9.150 9.100 9.150 9.100 9.150 2,000 18,275 9.1375 7.098 7.059 7.098 7.059 7.098 2,578 7.0878 0.55%
2022-08-15 0 9.100 9.030 9.100 8.910 9.160 3,500 31,745 9.0700 7.059 7.004 7.059 6.911 7.105 4,512 7.0355 2.25%
2022-08-12 0 8.900 8.890 8.900 8.900 8.900 1,000 8,900 8.9000 6.904 6.896 6.904 6.904 6.904 1,289 6.9036 0.00%
2022-08-11 0 8.900 8.890 8.900 8.900 8.900 11,000 97,900 8.9000 6.904 6.896 6.904 6.904 6.904 14,181 6.9036 0.00%
2022-08-10 0 8.900 8.890 8.900 8.900 8.900 1,000 8,900 8.9000 6.904 6.896 6.904 6.904 6.904 1,289 6.9036 0.00%
2022-08-09 0 8.900 8.890 8.900 8.900 8.900 1,500 13,350 8.9000 6.904 6.896 6.904 6.904 6.904 1,934 6.9036 0.00%
2022-08-08 0 8.900 8.890 8.900 8.900 8.900 1,500 13,350 8.9000 6.904 6.896 6.904 6.904 6.904 1,934 6.9036 0.00%
2022-08-05 0 8.900 8.890 8.900 8.900 8.900 1,000 8,900 8.9000 6.904 6.896 6.904 6.904 6.904 1,289 6.9036 0.00%
2022-08-04 0 8.900 8.890 8.900 8.890 8.960 7,000 62,385 8.9121 6.904 6.896 6.904 6.896 6.950 9,024 6.9130 0.00%
2022-08-03 0 8.900 8.890 8.900 8.900 8.900 1,000 8,900 8.9000 6.904 6.896 6.904 6.904 6.904 1,289 6.9036 0.00%
2022-08-02 0 8.900 8.850 8.900 8.880 8.900 2,000 17,785 8.8925 6.904 6.865 6.904 6.888 6.904 2,578 6.8978 0.00%
2022-08-01 0 8.900 8.860 8.900 8.880 8.900 3,000 26,685 8.8950 6.904 6.873 6.904 6.888 6.904 3,868 6.8997 0.00%
2022-07-29 0 8.900 8.870 8.900 8.760 8.900 6,000 53,240 8.8733 6.904 6.880 6.904 6.795 6.904 7,735 6.8829 0.00%
2022-07-28 0 8.900 8.870 8.900 8.880 8.900 6,500 57,760 8.8862 6.904 6.880 6.904 6.888 6.904 8,380 6.8929 0.00%
2022-07-27 0 8.900 8.300 8.900 8.750 8.900 5,000 44,310 8.8620 6.904 6.438 6.904 6.787 6.904 6,446 6.8741 0.00%
2022-07-26 0 8.900 8.880 8.900 8.890 8.900 2,000 17,795 8.8975 6.904 6.888 6.904 6.896 6.904 2,578 6.9017 0.00%
2022-07-25 0 8.900 8.850 8.900 8.860 8.900 4,000 35,550 8.8875 6.904 6.865 6.904 6.873 6.904 5,157 6.8939 0.00%
2022-07-22 0 8.900 8.300 8.900 8.800 8.900 5,500 48,790 8.8709 6.904 6.438 6.904 6.826 6.904 7,091 6.8810 -1.00%
2022-07-21 0 8.990 8.990 9.380 8.820 8.990 51,500 460,565 8.9430 6.973 6.973 7.276 6.842 6.973 66,393 6.9370 0.22%
2022-07-20 0 8.970 8.300 8.970 8.850 8.990 29,500 262,995 8.9151 6.958 6.438 6.958 6.865 6.973 38,031 6.9153 -0.33%
2022-07-19 0 9.000 8.950 9.000 8.900 9.090 26,000 233,875 8.9952 6.981 6.942 6.981 6.904 7.051 33,519 6.9774 -0.99%
2022-07-18 0 9.090 9.050 9.100 9.050 9.090 3,500 31,775 9.0786 7.051 7.020 7.059 7.020 7.051 4,512 7.0421 0.00%
2022-07-15 0 9.090 9.050 9.100 9.050 9.090 1,000 9,070 9.0700 7.051 7.020 7.059 7.020 7.051 1,289 7.0355 0.44%
2022-07-14 0 9.050 9.000 9.050 9.000 9.090 18,000 162,360 9.0200 7.020 6.981 7.020 6.981 7.051 23,205 6.9967 -0.44%
2022-07-13 0 9.090 8.950 9.090 9.000 9.340 38,000 344,480 9.0653 7.051 6.942 7.051 6.981 7.245 48,989 7.0318 -2.78%
2022-07-12 0 9.350 9.050 9.350 9.050 9.350 13,000 119,065 9.1588 7.253 7.020 7.253 7.020 7.253 16,759 7.1044 2.75%
2022-07-11 0 9.100 8.300 9.100 9.000 9.320 31,500 287,210 9.1178 7.059 6.438 7.059 6.981 7.229 40,609 7.0725 -1.09%
2022-07-08 0 9.200 9.150 9.200 9.060 9.340 20,000 183,015 9.1508 7.136 7.098 7.136 7.028 7.245 25,784 7.0981 0.00%
2022-07-07 0 9.200 8.300 9.200 9.090 9.210 15,000 137,990 9.1993 7.136 6.438 7.136 7.051 7.144 19,338 7.1358 0.00%
2022-07-06 0 9.200 9.070 9.200 9.050 9.290 16,000 145,945 9.1216 7.136 7.035 7.136 7.020 7.206 20,627 7.0755 0.00%
2022-07-05 0 9.200 9.080 9.200 9.050 9.230 18,000 164,160 9.1200 7.136 7.043 7.136 7.020 7.160 23,205 7.0742 0.00%
2022-07-04 0 9.200 9.020 9.200 9.050 9.390 29,500 271,325 9.1975 7.136 6.997 7.136 7.020 7.284 38,031 7.1343 -0.97%
2022-06-30 0 9.290 9.180 9.290 9.170 9.400 12,500 115,220 9.2176 7.206 7.121 7.206 7.113 7.291 16,115 7.1500 0.98%
2022-06-29 0 9.200 9.140 9.200 9.150 9.320 20,500 188,335 9.1871 7.136 7.090 7.136 7.098 7.229 26,428 7.1263 0.55%
2022-06-28 0 9.150 9.120 9.150 9.130 9.310 7,500 68,835 9.1780 7.098 7.074 7.098 7.082 7.222 9,669 7.1192 0.00%
2022-06-27 0 9.150 9.100 9.150 9.110 9.350 10,500 96,070 9.1495 7.098 7.059 7.098 7.066 7.253 13,536 7.0971 0.11%
2022-06-24 0 9.140 8.880 9.150 9.080 9.270 10,000 91,150 9.1150 7.090 6.888 7.098 7.043 7.191 12,892 7.0704 0.44%
2022-06-23 0 9.100 9.010 9.100 9.030 9.180 11,000 99,995 9.0905 7.059 6.989 7.059 7.004 7.121 14,181 7.0513 0.55%
2022-06-22 0 9.050 9.010 9.050 9.020 9.180 8,000 72,495 9.0619 7.020 6.989 7.020 6.997 7.121 10,313 7.0292 0.00%
2022-06-21 0 9.050 8.300 9.050 9.000 9.190 11,500 104,280 9.0678 7.020 6.438 7.020 6.981 7.129 14,826 7.0338 0.00%
2022-06-20 0 9.050 8.800 9.050 9.000 9.190 12,000 108,670 9.0558 7.020 6.826 7.020 6.981 7.129 15,470 7.0245 0.00%
2022-06-17 0 9.050 8.820 9.050 9.020 9.370 29,000 263,890 9.0997 7.020 6.842 7.020 6.997 7.268 37,386 7.0585 -1.63%
2022-06-16 0 9.200 9.180 9.200 9.190 9.360 4,500 41,495 9.2211 7.136 7.121 7.136 7.129 7.260 5,801 7.1527 0.00%
2022-06-15 0 9.200 9.190 9.200 9.190 9.330 6,000 55,495 9.2492 7.136 7.129 7.136 7.129 7.237 7,735 7.1744 0.11%
2022-06-14 0 9.190 9.060 9.190 9.080 9.340 2,000 18,345 9.1725 7.129 7.028 7.129 7.043 7.245 2,578 7.1150 1.51%
2022-06-13 0 9.230 9.160 9.240 9.150 9.300 13,000 119,985 9.2296 7.023 6.969 7.030 6.962 7.076 17,086 7.0224 0.87%
2022-06-10 0 9.150 9.100 9.150 9.110 9.350 24,500 225,200 9.1918 6.962 6.924 6.962 6.931 7.114 32,201 6.9937 -0.33%
2022-06-09 0 9.180 9.100 9.180 9.100 9.280 4,000 36,855 9.2138 6.985 6.924 6.985 6.924 7.061 5,257 7.0103 0.88%
2022-06-08 0 9.100 9.040 9.100 9.050 9.220 14,000 128,535 9.1811 6.924 6.878 6.924 6.886 7.015 18,400 6.9855 0.55%
2022-06-07 0 9.050 9.040 9.050 8.900 9.150 28,000 253,640 9.0586 6.886 6.878 6.886 6.772 6.962 36,801 6.8923 1.69%
2022-06-06 0 8.900 8.860 8.900 8.850 9.000 5,500 49,100 8.9273 6.772 6.741 6.772 6.734 6.848 7,229 6.7924 0.56%
2022-06-02 0 8.850 8.740 8.850 8.750 8.900 9,500 84,020 8.8442 6.734 6.650 6.734 6.657 6.772 12,486 6.7292 1.14%
2022-06-01 0 8.750 8.740 8.750 8.750 8.750 2,000 17,500 8.7500 6.657 6.650 6.657 6.657 6.657 2,629 6.6575 0.00%
2022-05-31 0 8.750 8.690 8.750 8.700 8.870 34,500 302,015 8.7541 6.657 6.612 6.657 6.619 6.749 45,344 6.6606 0.69%
2022-05-30 0 8.690 8.640 8.690 8.600 8.720 88,500 765,410 8.6487 6.612 6.574 6.612 6.543 6.635 116,316 6.5804 1.05%
2022-05-27 0 8.600 8.500 8.600 8.510 8.690 3,000 25,760 8.5867 6.543 6.467 6.543 6.475 6.612 3,943 6.5332 1.06%
2022-05-26 0 8.510 8.470 8.510 8.480 8.600 50,000 425,055 8.5011 6.475 6.444 6.475 6.452 6.543 65,716 6.4681 0.35%
2022-05-25 0 8.480 8.440 8.480 8.370 8.500 36,000 305,060 8.4739 6.452 6.422 6.452 6.368 6.467 47,315 6.4474 1.07%
2022-05-24 0 8.390 8.320 8.390 8.250 8.400 72,000 599,020 8.3197 6.384 6.330 6.384 6.277 6.391 94,630 6.3301 1.70%
2022-05-23 0 8.250 8.240 8.260 8.030 8.400 21,500 177,635 8.2621 6.277 6.269 6.285 6.110 6.391 28,258 6.2863 2.74%
2022-05-20 0 8.030 7.890 8.030 7.840 8.040 123,000 984,685 8.0056 6.110 6.003 6.110 5.965 6.117 161,660 6.0911 2.42%
2022-05-19 0 7.840 7.780 7.840 7.200 7.880 115,500 895,390 7.7523 5.965 5.919 5.965 5.478 5.996 151,803 5.8984 8.89%
2022-05-18 0 7.200 7.120 7.200 7.050 8.580 216,500 1,605,460 7.4155 5.478 5.417 5.478 5.364 6.528 284,548 5.6421 -16.08%
2022-05-17 0 8.580 8.500 8.580 8.560 8.640 6,500 55,855 8.5931 6.528 6.467 6.528 6.513 6.574 8,543 6.5381 -0.81%
2022-05-16 0 8.650 - 8.650 8.380 8.650 30,500 263,550 8.6410 6.581 - 6.581 6.376 6.581 40,086 6.5745 0.58%
2022-05-13 0 8.600 - 8.600 8.450 8.640 11,000 93,790 8.5264 6.543 - 6.543 6.429 6.574 14,457 6.4873 -0.58%
2022-05-12 0 8.650 8.650 8.690 8.410 8.850 23,000 198,085 8.6124 6.581 6.581 6.612 6.399 6.734 30,229 6.5528 -2.26%
2022-05-11 0 8.850 - 8.850 8.740 8.890 20,000 175,945 8.7973 6.734 - 6.734 6.650 6.764 26,286 6.6934 0.57%
2022-05-10 0 8.800 - 8.800 8.650 8.950 5,500 48,365 8.7936 6.696 - 6.696 6.581 6.810 7,229 6.6907 -1.68%
2022-05-06 0 8.950 - 8.950 8.950 9.030 3,500 31,455 8.9871 6.810 - 6.810 6.810 6.871 4,600 6.8379 -0.89%
2022-05-05 0 9.030 8.850 9.030 9.030 9.100 2,000 18,115 9.0575 6.871 6.734 6.871 6.871 6.924 2,629 6.8914 2.03%
2022-05-04 0 8.850 8.850 9.180 8.850 9.360 26,000 236,130 9.0819 6.734 6.734 6.985 6.734 7.122 34,172 6.9100 -5.55%
2022-05-03 0 9.370 - 9.370 9.200 9.370 15,500 143,925 9.2855 7.129 - 7.129 7.000 7.129 20,372 7.0649 -0.11%
2022-04-29 0 9.380 9.190 9.380 9.200 9.380 12,000 110,680 9.2233 7.137 6.992 7.137 7.000 7.137 15,772 7.0176 1.74%
2022-04-28 0 9.220 9.050 9.400 9.190 9.400 21,000 193,510 9.2148 7.015 6.886 7.152 6.992 7.152 27,601 7.0111 0.00%
2022-04-27 0 9.220 9.100 9.220 9.100 9.310 69,500 638,510 9.1872 7.015 6.924 7.015 6.924 7.084 91,345 6.9901 -1.07%
2022-04-26 0 9.320 9.200 9.320 9.220 9.570 60,000 560,685 9.3448 7.091 7.000 7.091 7.015 7.281 78,859 7.1100 -2.71%
2022-04-25 0 9.580 - 9.580 9.200 9.590 19,000 176,820 9.3063 7.289 - 7.289 7.000 7.297 24,972 7.0808 -0.21%
2022-04-22 0 9.600 - 9.600 9.450 9.600 27,000 257,475 9.5361 7.304 - 7.304 7.190 7.304 35,486 7.2556 0.00%
2022-04-21 0 9.600 9.550 9.600 9.500 9.800 87,500 842,335 9.6267 7.304 7.266 7.304 7.228 7.456 115,002 7.3245 -1.94%
2022-04-20 0 9.790 9.700 9.800 9.700 9.790 5,500 53,480 9.7236 7.449 7.380 7.456 7.380 7.449 7,229 7.3983 -0.10%
2022-04-19 0 9.800 9.690 9.800 9.680 9.800 31,500 305,560 9.7003 7.456 7.373 7.456 7.365 7.456 41,401 7.3805 1.03%
2022-04-14 0 9.700 - 9.700 9.580 9.700 1,500 14,435 9.6233 7.380 - 7.380 7.289 7.380 1,971 7.3220 1.15%
2022-04-13 0 9.590 - 9.600 9.590 9.600 1,000 9,595 9.5950 7.297 - 7.304 7.297 7.304 1,314 7.3004 -0.10%
2022-04-12 0 9.600 9.510 9.600 9.540 9.680 4,500 43,220 9.6044 7.304 7.236 7.304 7.259 7.365 5,914 7.3076 -1.03%
2022-04-11 0 9.700 - 9.700 9.660 9.700 1,500 14,515 9.6767 7.380 - 7.380 7.350 7.380 1,971 7.3625 0.00%
2022-04-08 0 9.700 - 9.700 9.620 9.700 4,000 38,525 9.6313 7.380 - 7.380 7.319 7.380 5,257 7.3280 0.73%
2022-04-07 0 9.630 - 9.630 9.460 9.630 8,000 76,115 9.5144 7.327 - 7.327 7.198 7.327 10,514 7.2391 0.00%
2022-04-06 0 9.630 9.400 9.630 9.450 9.670 9,000 85,690 9.5211 7.327 7.152 7.327 7.190 7.357 11,829 7.2442 0.31%
2022-04-04 0 9.600 - 9.600 9.550 9.750 25,500 244,765 9.5986 7.304 - 7.304 7.266 7.418 33,515 7.3032 -1.54%
2022-04-01 0 9.750 9.660 9.750 9.600 9.860 26,500 256,645 9.6847 7.418 7.350 7.418 7.304 7.502 34,829 7.3687 -1.12%
2022-03-31 0 9.860 9.700 9.860 9.750 9.950 24,000 234,610 9.7754 7.502 7.380 7.502 7.418 7.571 31,543 7.4377 -0.90%
2022-03-30 0 9.950 9.900 9.950 9.880 9.950 2,500 24,755 9.9020 7.571 7.532 7.571 7.517 7.571 3,286 7.5340 0.61%
2022-03-29 0 9.890 9.790 9.900 9.890 9.890 500 4,945 9.8900 7.525 7.449 7.532 7.525 7.525 657 7.5249 0.92%
2022-03-28 0 9.800 9.700 9.800 9.640 9.800 3,500 34,025 9.7214 7.456 7.380 7.456 7.335 7.456 4,600 7.3966 0.31%
2022-03-25 0 9.770 9.500 9.780 9.520 9.790 3,500 33,860 9.6743 7.434 7.228 7.441 7.243 7.449 4,600 7.3607 0.31%
2022-03-24 0 9.740 9.500 9.740 9.600 9.800 13,500 131,220 9.7200 7.411 7.228 7.411 7.304 7.456 17,743 7.3955 1.46%
2022-03-23 0 9.600 9.490 9.700 9.410 9.690 19,000 181,505 9.5529 7.304 7.221 7.380 7.160 7.373 24,972 7.2684 1.05%
2022-03-22 0 9.500 9.060 9.500 9.020 9.590 27,000 253,405 9.3854 7.228 6.893 7.228 6.863 7.297 35,486 7.1409 -0.11%
2022-03-21 0 9.510 9.310 9.510 9.400 9.660 11,000 104,685 9.5168 7.236 7.084 7.236 7.152 7.350 14,457 7.2409 -1.96%
2022-03-18 0 9.700 9.500 9.700 9.490 9.700 26,500 253,215 9.5553 7.380 7.228 7.380 7.221 7.380 34,829 7.2702 0.10%
2022-03-17 0 9.690 9.650 9.690 9.610 9.800 19,500 189,560 9.7210 7.373 7.342 7.373 7.312 7.456 25,629 7.3963 0.41%
2022-03-16 0 9.650 9.500 9.650 9.500 9.990 17,500 170,385 9.7363 7.342 7.228 7.342 7.228 7.601 23,000 7.4079 -1.83%
2022-03-15 0 9.830 9.600 9.830 9.600 10.00 24,000 235,440 9.8100 7.479 7.304 7.479 7.304 7.609 31,543 7.4640 -2.67%
2022-03-14 0 10.10 10.00 10.10 10.00 10.30 9,500 96,330 10.140 7.685 7.609 7.685 7.609 7.837 12,486 7.7151 -1.94%
2022-03-11 0 10.30 10.10 10.32 10.02 10.40 10,000 102,270 10.227 7.837 7.685 7.852 7.624 7.913 13,143 7.7813 -0.96%
2022-03-10 0 10.40 10.04 10.40 10.06 10.58 8,000 83,140 10.393 7.913 7.639 7.913 7.654 8.050 10,514 7.9072 0.39%
2022-03-09 0 10.36 10.12 10.36 10.16 10.46 9,000 92,370 10.263 7.882 7.700 7.882 7.730 7.959 11,829 7.8089 -0.96%
2022-03-08 0 10.46 10.16 10.46 10.22 10.58 13,500 140,720 10.424 7.959 7.730 7.959 7.776 8.050 17,743 7.9309 -2.06%
2022-03-07 0 10.68 10.40 10.68 10.16 10.68 18,000 185,290 10.294 8.126 7.913 8.126 7.730 8.126 23,658 7.8322 0.19%
2022-03-04 0 10.66 10.48 10.66 10.28 10.66 14,000 145,490 10.392 8.111 7.974 8.111 7.822 8.111 18,400 7.9069 -0.19%
2022-03-03 0 10.68 10.04 10.68 10.50 10.76 17,000 179,910 10.583 8.126 7.639 8.126 7.989 8.187 22,343 8.0521 -0.74%
2022-03-02 0 10.76 10.50 10.76 10.30 10.76 5,500 58,070 10.558 8.187 7.989 8.187 7.837 8.187 7,229 8.0332 1.51%
2022-03-01 0 10.60 10.32 10.80 10.30 11.00 8,000 84,370 10.546 8.065 7.852 8.217 7.837 8.369 10,514 8.0242 -0.93%
2022-02-28 0 10.70 10.50 10.70 10.40 10.80 13,500 143,210 10.608 8.141 7.989 8.141 7.913 8.217 17,743 8.0713 -1.11%
2022-02-25 0 10.82 10.38 10.82 10.56 11.00 6,000 64,870 10.812 8.232 7.898 8.232 8.035 8.369 7,886 8.2261 -1.64%
2022-02-24 0 11.00 10.50 11.10 11.00 11.42 15,500 173,020 11.163 8.369 7.989 8.445 8.369 8.689 20,372 8.4931 -3.68%
2022-02-23 0 11.42 11.40 11.60 11.00 11.62 10,500 119,710 11.401 8.689 8.674 8.826 8.369 8.841 13,800 8.6745 -1.72%
2022-02-22 0 11.62 11.38 11.80 11.38 11.68 8,000 92,590 11.574 8.841 8.659 8.978 8.659 8.887 10,514 8.8060 0.00%
2022-02-21 0 11.62 11.38 11.84 11.32 11.80 12,500 145,890 11.671 8.841 8.659 9.009 8.613 8.978 16,429 8.8801 -0.85%
2022-02-18 0 11.72 11.40 11.72 11.46 11.72 5,000 57,640 11.528 8.917 8.674 8.917 8.719 8.917 6,572 8.7711 1.03%
2022-02-17 0 11.60 11.60 11.78 11.50 11.86 6,000 69,840 11.640 8.826 8.826 8.963 8.750 9.024 7,886 8.8564 -2.36%
2022-02-16 0 11.88 11.70 11.90 11.62 11.90 15,000 175,960 11.731 9.039 8.902 9.054 8.841 9.054 19,715 8.9253 -0.17%
2022-02-15 0 11.90 11.62 11.90 11.62 11.92 27,000 318,440 11.794 9.054 8.841 9.054 8.841 9.069 35,486 8.9736 -1.65%
2022-02-14 0 12.10 11.60 12.30 11.48 12.26 15,500 183,100 11.813 9.206 8.826 9.359 8.735 9.328 20,372 8.9879 2.72%
2022-02-11 0 11.78 11.78 11.92 11.78 11.80 11,000 129,790 11.799 8.963 8.963 9.069 8.963 8.978 14,457 8.9774 -1.67%
2022-02-10 0 11.98 11.90 12.02 11.82 12.04 11,500 136,750 11.891 9.115 9.054 9.145 8.993 9.161 15,115 9.0476 -0.17%
2022-02-09 0 12.00 11.86 12.08 11.76 12.16 23,000 274,740 11.945 9.130 9.024 9.191 8.948 9.252 30,229 9.0886 1.69%
2022-02-08 0 11.80 11.70 12.00 11.72 11.98 11,500 135,640 11.795 8.978 8.902 9.130 8.917 9.115 15,115 8.9741 0.00%
2022-02-07 0 11.80 11.54 12.22 11.76 11.90 10,000 118,080 11.808 8.978 8.780 9.298 8.948 9.054 13,143 8.9842 -0.84%
2022-02-04 0 11.90 11.78 12.00 11.76 12.24 35,000 413,150 11.804 9.054 8.963 9.130 8.948 9.313 46,001 8.9814 1.02%
2022-01-31 0 11.78 11.62 11.78 11.62 11.90 9,500 112,020 11.792 8.963 8.841 8.963 8.841 9.054 12,486 8.9717 -1.01%
2022-01-28 0 11.90 11.76 11.90 11.80 11.90 1,000 11,850 11.850 9.054 8.948 9.054 8.978 9.054 1,314 9.0161 0.34%
2022-01-27 0 11.86 11.62 11.98 11.88 12.00 5,000 59,760 11.952 9.024 8.841 9.115 9.039 9.130 6,572 9.0937 -0.67%
2022-01-26 0 11.94 11.80 11.94 11.92 12.00 11,000 131,380 11.944 9.085 8.978 9.085 9.069 9.130 14,457 9.0874 1.19%
2022-01-25 0 11.80 11.62 12.00 11.78 11.80 15,000 176,950 11.797 8.978 8.841 9.130 8.963 8.978 19,715 8.9756 -1.50%
2022-01-24 0 11.98 11.60 12.00 11.48 11.98 12,000 143,060 11.922 9.115 8.826 9.130 8.735 9.115 15,772 9.0707 0.84%
2022-01-21 0 11.88 11.48 11.90 11.88 11.96 12,000 142,650 11.888 9.039 8.735 9.054 9.039 9.100 15,772 9.0447 -0.83%
2022-01-20 0 11.98 11.66 12.00 11.60 12.00 11,500 134,390 11.686 9.115 8.872 9.130 8.826 9.130 15,115 8.8914 2.92%
2022-01-19 0 11.64 11.64 11.66 11.62 11.66 11,500 133,870 11.641 8.856 8.856 8.872 8.841 8.872 15,115 8.8570 -0.17%
2022-01-18 0 11.66 11.30 11.70 11.66 11.70 8,000 93,450 11.681 8.872 8.598 8.902 8.872 8.902 10,514 8.8877 -0.34%
2022-01-17 0 11.70 11.66 12.00 11.68 12.26 11,500 134,810 11.723 8.902 8.872 9.130 8.887 9.328 15,115 8.9192 0.17%
2022-01-14 0 11.68 11.54 11.72 11.66 11.68 3,500 40,850 11.671 8.887 8.780 8.917 8.872 8.887 4,600 8.8803 1.21%
2022-01-13 0 11.54 11.50 11.68 11.54 11.70 11,000 127,420 11.584 8.780 8.750 8.887 8.780 8.902 14,457 8.8135 -1.03%
2022-01-12 0 11.66 11.66 11.70 11.66 11.80 9,500 111,270 11.713 8.872 8.872 8.902 8.872 8.978 12,486 8.9116 -1.19%
2022-01-11 0 11.80 11.76 11.84 11.80 11.86 16,000 189,600 11.850 8.978 8.948 9.009 8.978 9.024 21,029 9.0161 0.00%
2022-01-10 0 11.80 11.46 11.80 11.84 12.30 2,000 24,140 12.070 8.978 8.719 8.978 9.009 9.359 2,629 9.1835 -0.51%
2022-01-07 0 11.86 11.34 12.00 11.74 11.86 3,000 35,330 11.777 9.024 8.628 9.130 8.932 9.024 3,943 8.9603 0.68%
2022-01-06 0 11.78 11.62 11.86 11.78 11.90 7,500 88,690 11.825 8.963 8.841 9.024 8.963 9.054 9,857 8.9974 -0.17%
2022-01-05 0 11.80 11.78 11.80 11.80 12.00 2,323,500 27,648,370 11.899 8.978 8.963 8.978 8.978 9.130 3,053,800 9.0538 0.00%
2022-01-04 0 11.80 11.80 11.90 11.80 12.00 2,011,500 23,935,790 11.899 8.978 8.978 9.054 8.978 9.130 2,643,735 9.0538 -0.17%
2022-01-03 0 11.82 11.80 12.00 11.82 11.98 1,005,500 11,965,640 11.900 8.993 8.978 9.130 8.993 9.115 1,321,539 9.0543 -1.50%
2021-12-31 0 12.00 11.60 12.00 11.84 12.00 8,500 101,000 11.882 9.130 8.826 9.130 9.009 9.130 11,172 9.0408 1.18%
2021-12-30 0 11.86 11.84 12.00 11.86 12.00 3,000 35,650 11.883 9.024 9.009 9.130 9.024 9.130 3,943 9.0415 0.00%
2021-12-29 0 11.86 11.52 12.00 11.86 11.88 11,500 136,420 11.863 9.024 8.765 9.130 9.024 9.039 15,115 9.0257 -0.50%
2021-12-28 0 11.92 11.92 12.20 11.88 11.90 20,000 237,990 11.900 9.069 9.069 9.282 9.039 9.054 26,286 9.0538 0.34%
2021-12-24 0 11.88 11.50 11.90 11.88 11.88 7,500 89,100 11.880 9.039 8.750 9.054 9.039 9.039 9,857 9.0390 -0.17%
2021-12-23 0 11.90 11.88 11.98 11.90 11.98 25,000 297,800 11.912 9.054 9.039 9.115 9.054 9.115 32,858 9.0633 0.17%
2021-12-22 0 11.88 11.72 11.90 11.88 12.00 30,500 362,830 11.896 9.039 8.917 9.054 9.039 9.130 40,086 9.0512 -1.00%
2021-12-21 0 12.00 11.80 12.30 11.82 12.24 28,500 345,380 12.119 9.130 8.978 9.359 8.993 9.313 37,458 9.2205 1.52%
2021-12-20 0 11.82 11.70 12.00 11.78 11.82 23,500 277,690 11.817 8.993 8.902 9.130 8.963 8.993 30,886 8.9907 0.17%
2021-12-17 0 11.80 11.78 11.80 11.78 11.82 34,000 401,200 11.800 8.978 8.963 8.978 8.963 8.993 44,687 8.9781 0.17%
2021-12-16 0 11.78 11.70 11.80 11.76 11.80 30,000 353,550 11.785 8.963 8.902 8.978 8.948 8.978 39,429 8.9667 0.00%
2021-12-15 0 11.78 11.74 11.90 11.76 11.78 24,000 282,650 11.777 8.963 8.932 9.054 8.948 8.963 31,543 8.9607 0.17%
2021-12-14 0 11.76 11.58 11.76 11.74 11.80 21,500 252,970 11.766 8.948 8.811 8.948 8.932 8.978 28,258 8.9523 -0.34%
2021-12-13 0 11.80 11.56 11.80 11.56 11.80 33,000 383,410 11.618 8.978 8.795 8.978 8.795 8.978 43,372 8.8400 0.85%
2021-12-10 0 11.70 11.66 11.80 11.68 11.70 26,500 309,550 11.681 8.902 8.872 8.978 8.887 8.902 34,829 8.8877 0.00%
2021-12-09 0 11.70 11.50 11.90 11.70 11.72 32,000 374,420 11.701 8.902 8.750 9.054 8.902 8.917 42,058 8.9025 -0.17%
2021-12-08 0 11.72 11.68 11.86 11.68 11.90 21,000 246,080 11.718 8.917 8.887 9.024 8.887 9.054 27,601 8.9158 0.17%
2021-12-07 0 11.70 11.54 11.96 11.68 11.70 20,000 233,840 11.692 8.902 8.780 9.100 8.887 8.902 26,286 8.8959 0.00%
2021-12-06 0 11.70 11.54 11.70 11.52 11.96 26,500 309,210 11.668 8.902 8.780 8.902 8.765 9.100 34,829 8.8779 0.00%
2021-12-03 0 11.70 11.72 11.88 11.58 11.86 25,500 296,510 11.628 8.902 8.917 9.039 8.811 9.024 33,515 8.8471 1.39%
2021-12-02 0 11.54 11.74 11.84 11.52 11.88 32,000 371,680 11.615 8.780 8.932 9.009 8.765 9.039 42,058 8.8373 0.35%
2021-12-01 0 11.50 11.70 11.90 11.50 11.50 30,000 345,000 11.500 8.750 8.902 9.054 8.750 8.750 39,429 8.7498 0.00%
2021-11-30 0 11.50 11.10 11.80 11.48 11.56 28,000 322,360 11.513 8.750 8.445 8.978 8.735 8.795 36,801 8.7596 0.00%
2021-11-29 0 11.50 11.48 11.50 11.50 11.88 32,500 383,020 11.785 8.750 8.735 8.750 8.750 9.039 42,715 8.9669 -2.21%
2021-11-26 0 11.76 11.60 11.76 11.74 11.78 21,000 246,840 11.754 8.948 8.826 8.948 8.932 8.963 27,601 8.9433 0.00%
2021-11-25 0 11.76 11.76 11.92 11.62 11.94 17,000 199,620 11.742 8.948 8.948 9.069 8.841 9.085 22,343 8.9342 1.03%
2021-11-24 0 11.64 11.50 11.66 11.58 11.64 23,500 273,380 11.633 8.856 8.750 8.872 8.811 8.856 30,886 8.8512 0.00%
2021-11-23 0 11.64 11.50 11.76 11.44 11.94 28,000 324,640 11.594 8.856 8.750 8.948 8.704 9.085 36,801 8.8216 -1.19%
2021-11-22 0 11.78 11.76 12.00 11.74 11.98 29,000 342,610 11.814 8.963 8.948 9.130 8.932 9.115 38,115 8.9889 0.68%
2021-11-19 0 11.70 11.68 11.84 11.70 11.82 31,000 363,310 11.720 8.902 8.887 9.009 8.902 8.993 40,744 8.9170 0.00%
2021-11-18 0 11.70 11.70 11.90 11.20 12.10 69,100 799,298 11.567 8.902 8.902 9.054 8.522 9.206 90,819 8.8010 5.41%
2021-11-17 0 11.10 11.00 11.10 10.88 11.30 48,500 534,740 11.026 8.445 8.369 8.445 8.278 8.598 63,744 8.3889 3.35%
2021-11-16 0 10.74 10.74 10.90 10.70 10.90 30,500 328,320 10.765 8.172 8.172 8.293 8.141 8.293 40,086 8.1903 0.37%
2021-11-15 0 10.70 10.72 10.88 10.58 10.76 31,500 334,540 10.620 8.141 8.156 8.278 8.050 8.187 41,401 8.0805 0.94%
2021-11-12 0 10.60 10.60 10.82 10.60 10.92 29,500 319,750 10.839 8.065 8.065 8.232 8.065 8.309 38,772 8.2469 0.19%
2021-11-11 0 10.58 10.48 10.80 10.48 10.62 33,500 355,320 10.607 8.050 7.974 8.217 7.974 8.080 44,029 8.0701 0.95%
2021-11-10 0 10.48 10.30 10.82 10.48 10.58 26,500 277,990 10.490 7.974 7.837 8.232 7.974 8.050 34,829 7.9815 0.00%
2021-11-09 0 10.48 10.36 10.48 10.20 10.48 4,440,000 51,882,170 11.685 7.974 7.882 7.974 7.761 7.974 5,835,537 8.8907 2.75%
2021-11-08 0 10.20 10.10 10.30 10.18 10.30 31,500 321,340 10.201 7.761 7.685 7.837 7.746 7.837 41,401 7.7617 -0.39%
2021-11-05 0 10.24 10.20 10.28 10.22 10.24 31,000 317,240 10.234 7.791 7.761 7.822 7.776 7.791 40,744 7.7863 0.20%
2021-11-04 0 10.22 10.18 10.48 10.20 10.22 29,000 296,160 10.212 7.776 7.746 7.974 7.761 7.776 38,115 7.7702 0.20%
2021-11-03 0 10.20 10.18 10.38 10.20 10.40 28,500 291,330 10.222 7.761 7.746 7.898 7.761 7.913 37,458 7.7775 0.00%
2021-11-02 0 10.20 10.18 10.20 10.20 10.40 27,500 280,730 10.208 7.761 7.746 7.761 7.761 7.913 36,144 7.7671 0.00%
2021-11-01 0 10.20 10.00 10.26 10.00 10.22 32,500 330,580 10.172 7.761 7.609 7.806 7.609 7.776 42,715 7.7392 0.00%
2021-10-29 0 10.20 10.00 10.20 10.16 10.20 30,500 310,620 10.184 7.761 7.609 7.761 7.730 7.761 40,086 7.7488 0.20%
2021-10-28 0 10.18 10.10 10.18 10.14 10.22 30,500 310,410 10.177 7.746 7.685 7.746 7.715 7.776 40,086 7.7435 0.00%
2021-10-27 0 10.18 10.16 10.18 10.18 10.18 30,100 306,430 10.180 7.746 7.730 7.746 7.746 7.746 39,561 7.7458 0.20%
2021-10-26 0 10.16 10.16 10.50 10.14 10.50 30,500 310,010 10.164 7.730 7.730 7.989 7.715 7.989 40,086 7.7335 0.20%
2021-10-25 0 10.14 10.10 10.42 10.00 10.48 32,000 324,500 10.141 7.715 7.685 7.928 7.609 7.974 42,058 7.7155 0.00%
2021-10-22 0 10.14 10.10 10.38 10.10 10.14 31,000 314,310 10.139 7.715 7.685 7.898 7.685 7.715 40,744 7.7143 0.40%
2021-10-21 0 10.10 10.10 10.16 10.10 10.10 32,500 328,440 10.106 7.685 7.685 7.730 7.685 7.685 42,715 7.6891 0.00%
2021-10-20 0 10.10 10.08 10.48 10.10 10.46 30,000 303,800 10.127 7.685 7.669 7.974 7.685 7.959 39,429 7.7049 0.00%
2021-10-19 0 10.10 10.02 10.40 10.04 10.40 29,500 298,070 10.104 7.685 7.624 7.913 7.639 7.913 38,772 7.6877 1.00%
2021-10-18 0 10.00 9.800 10.00 9.990 10.04 33,500 335,620 10.019 7.609 7.456 7.609 7.601 7.639 44,029 7.6226 0.05%
2021-10-15 0 10.14 10.10 10.38 10.10 10.14 31,500 318,990 10.127 7.605 7.575 7.785 7.575 7.605 42,001 7.5948 0.40%
2021-10-12 0 10.10 10.08 10.34 10.10 10.50 32,000 323,400 10.106 7.575 7.560 7.755 7.575 7.875 42,668 7.5795 0.20%
2021-10-11 0 10.08 10.04 10.10 10.06 10.10 31,000 312,480 10.080 7.560 7.530 7.575 7.545 7.575 41,334 7.5598 -0.20%
2021-10-08 0 10.10 10.08 10.20 10.06 10.20 34,500 348,490 10.101 7.575 7.560 7.650 7.545 7.650 46,001 7.5757 0.20%
2021-10-07 0 10.08 9.990 10.08 10.00 10.14 33,000 333,140 10.095 7.560 7.492 7.560 7.500 7.605 44,001 7.5712 -0.59%
2021-10-06 0 10.14 10.12 10.14 10.14 10.16 31,000 314,360 10.141 7.605 7.590 7.605 7.605 7.620 41,334 7.6053 -0.20%
2021-10-05 0 10.16 10.12 10.18 10.14 10.18 30,500 310,150 10.169 7.620 7.590 7.635 7.605 7.635 40,668 7.6264 0.20%
2021-10-04 0 10.14 10.10 10.14 10.12 10.18 31,000 314,940 10.159 7.605 7.575 7.605 7.590 7.635 41,334 7.6193 -0.39%
2021-09-30 0 10.18 10.14 10.18 10.16 10.20 39,000 397,350 10.188 7.635 7.605 7.635 7.620 7.650 52,001 7.6411 0.20%
2021-09-29 0 10.16 - 10.18 10.16 10.18 20,500 208,300 10.161 7.620 - 7.635 7.620 7.635 27,334 7.6205 -0.20%
2021-09-28 0 10.18 10.18 10.20 10.16 10.20 26,500 269,770 10.180 7.635 7.635 7.650 7.620 7.650 35,334 7.6348 0.00%
2021-09-27 0 10.18 10.12 10.20 10.14 10.18 34,000 345,520 10.162 7.635 7.590 7.650 7.605 7.635 45,335 7.6216 0.39%
2021-09-24 0 10.14 10.00 10.16 10.14 10.18 30,500 309,330 10.142 7.605 7.500 7.620 7.605 7.635 40,668 7.6063 -0.39%
2021-09-23 0 10.18 10.00 10.18 10.08 10.18 32,500 330,280 10.162 7.635 7.500 7.635 7.560 7.635 43,334 7.6216 0.59%
2021-09-21 0 10.12 10.06 10.14 10.06 10.14 31,000 313,870 10.125 7.590 7.545 7.605 7.545 7.605 41,334 7.5934 0.40%
2021-09-20 0 10.08 10.04 10.08 10.06 10.16 30,500 307,180 10.071 7.560 7.530 7.560 7.545 7.620 40,668 7.5534 -0.79%
2021-09-17 0 10.16 10.10 10.24 10.10 10.26 31,000 314,940 10.159 7.620 7.575 7.680 7.575 7.695 41,334 7.6193 0.40%
2021-09-16 0 10.12 10.06 10.40 10.06 10.12 32,500 327,990 10.092 7.590 7.545 7.800 7.545 7.590 43,334 7.5688 0.40%
2021-09-15 0 10.08 10.06 10.10 10.08 10.16 33,000 333,620 10.110 7.560 7.545 7.575 7.560 7.620 44,001 7.5821 -0.59%
2021-09-14 0 10.14 10.10 10.48 10.12 10.48 32,000 324,620 10.144 7.605 7.575 7.860 7.590 7.860 42,668 7.6081 0.20%
2021-09-13 0 10.12 10.00 10.14 10.12 10.24 33,500 339,230 10.126 7.590 7.500 7.605 7.590 7.680 44,668 7.5945 -0.98%
2021-09-10 0 10.22 10.18 10.42 10.20 10.24 30,500 311,900 10.226 7.665 7.635 7.815 7.650 7.680 40,668 7.6695 0.00%
2021-09-09 0 10.22 10.14 10.50 10.14 10.20 33,500 341,230 10.186 7.665 7.605 7.875 7.605 7.650 44,668 7.6393 0.59%
2021-09-08 0 10.16 10.12 10.48 10.14 10.90 30,500 310,290 10.173 7.620 7.590 7.860 7.605 8.175 40,668 7.6299 0.40%
2021-09-07 0 10.12 10.02 10.14 10.06 10.14 30,500 308,710 10.122 7.590 7.515 7.605 7.545 7.605 40,668 7.5910 -0.20%
2021-09-06 0 10.14 10.12 10.40 10.14 10.16 49,500 501,960 10.141 7.605 7.590 7.800 7.605 7.620 66,002 7.6053 0.00%
2021-09-03 0 10.14 10.10 10.14 10.12 10.14 36,500 369,500 10.123 7.605 7.575 7.605 7.590 7.605 48,668 7.5923 0.20%
2021-09-02 0 10.12 10.10 10.14 10.12 10.14 33,000 334,010 10.122 7.590 7.575 7.605 7.590 7.605 44,001 7.5909 -0.20%
2021-09-01 0 10.14 10.10 10.14 10.12 10.14 36,500 369,700 10.129 7.605 7.575 7.605 7.590 7.605 48,668 7.5964 0.20%
2021-08-31 0 10.12 10.10 10.14 10.12 10.14 32,500 328,920 10.121 7.590 7.575 7.605 7.590 7.605 43,334 7.5903 -0.20%
2021-08-30 0 10.14 10.12 10.14 10.10 10.14 33,000 334,380 10.133 7.605 7.590 7.605 7.575 7.605 44,001 7.5993 0.20%
2021-08-27 0 10.12 10.10 10.14 10.12 10.14 33,500 339,310 10.129 7.590 7.575 7.605 7.590 7.605 44,668 7.5963 -0.20%
2021-08-26 0 10.14 10.10 10.14 10.10 10.14 38,000 384,700 10.124 7.605 7.575 7.605 7.575 7.605 50,668 7.5926 0.20%
2021-08-25 0 10.12 10.08 10.14 10.10 10.14 33,000 334,000 10.121 7.590 7.560 7.605 7.575 7.605 44,001 7.5907 0.20%
2021-08-24 0 10.10 10.08 10.12 10.10 10.12 31,500 318,380 10.107 7.575 7.560 7.590 7.575 7.590 42,001 7.5803 -0.20%
2021-08-23 0 10.12 10.10 10.14 10.12 10.14 35,500 359,350 10.123 7.590 7.575 7.605 7.590 7.605 47,335 7.5917 -0.20%
2021-08-20 0 10.14 10.10 10.14 10.12 10.14 32,000 323,870 10.121 7.605 7.575 7.605 7.590 7.605 42,668 7.5905 0.20%
2021-08-19 0 10.12 10.04 10.12 10.06 10.12 31,500 318,150 10.100 7.590 7.530 7.590 7.545 7.590 42,001 7.5748 0.60%
2021-08-18 0 10.06 10.00 10.06 10.00 10.06 32,000 320,810 10.025 7.545 7.500 7.545 7.500 7.545 42,668 7.5188 0.20%
2021-08-17 0 10.04 10.00 10.04 10.00 10.04 38,500 385,710 10.018 7.530 7.500 7.530 7.500 7.530 51,335 7.5136 0.00%
2021-08-16 0 10.04 10.00 10.04 10.00 10.06 59,500 595,500 10.008 7.530 7.500 7.530 7.500 7.545 79,335 7.5061 0.00%
2021-08-13 0 10.04 10.00 10.04 10.00 10.06 51,500 515,510 10.010 7.530 7.500 7.530 7.500 7.545 68,668 7.5072 -0.59%
2021-08-12 0 10.10 10.00 10.10 10.00 10.10 41,000 410,620 10.015 7.575 7.500 7.575 7.500 7.575 54,668 7.5111 0.80%
2021-08-11 0 10.02 10.00 10.02 10.00 10.04 49,000 491,140 10.023 7.515 7.500 7.515 7.500 7.530 65,335 7.5172 -0.20%
2021-08-10 0 10.04 10.00 10.04 10.02 10.08 32,000 320,700 10.022 7.530 7.500 7.530 7.515 7.560 42,668 7.5162 0.00%
2021-08-09 0 10.04 9.990 10.04 10.00 10.06 31,000 310,820 10.026 7.530 7.492 7.530 7.500 7.545 41,334 7.5196 0.20%
2021-08-06 0 10.02 10.00 10.04 10.02 10.04 30,500 306,040 10.034 7.515 7.500 7.530 7.515 7.530 40,668 7.5254 -0.20%
2021-08-05 0 10.04 10.00 10.06 10.04 10.06 29,500 296,210 10.041 7.530 7.500 7.545 7.530 7.545 39,334 7.5306 -0.20%
2021-08-04 0 10.06 10.02 10.06 10.02 10.06 35,000 351,610 10.046 7.545 7.515 7.545 7.515 7.545 46,668 7.5343 0.20%
2021-08-03 0 10.04 10.00 10.04 10.02 10.04 30,500 305,630 10.021 7.530 7.500 7.530 7.515 7.530 40,668 7.5153 0.00%
2021-08-02 0 10.04 10.02 10.04 10.02 10.04 31,500 315,680 10.022 7.530 7.515 7.530 7.515 7.530 42,001 7.5160 0.00%
2021-07-30 0 10.04 10.00 10.04 10.00 10.06 30,500 306,230 10.040 7.530 7.500 7.530 7.500 7.545 40,668 7.5300 -0.20%
2021-07-29 0 10.06 10.02 10.06 10.04 10.08 31,500 316,310 10.042 7.545 7.515 7.545 7.530 7.560 42,001 7.5310 -0.20%
2021-07-28 0 10.08 10.04 10.10 10.00 10.10 31,500 316,850 10.059 7.560 7.530 7.575 7.500 7.575 42,001 7.5438 -0.40%
2021-07-27 0 10.12 10.00 10.12 9.990 10.12 33,000 331,910 10.058 7.590 7.500 7.590 7.492 7.590 44,001 7.5432 0.20%
2021-07-26 0 10.10 10.04 10.10 10.08 10.12 32,000 322,800 10.088 7.575 7.530 7.575 7.560 7.590 42,668 7.5654 0.00%
2021-07-23 0 10.10 10.06 10.12 10.10 10.14 30,500 308,260 10.107 7.575 7.545 7.590 7.575 7.605 40,668 7.5800 0.00%
2021-07-22 0 10.10 10.06 10.12 10.08 10.12 29,500 297,950 10.100 7.575 7.545 7.590 7.560 7.590 39,334 7.5748 0.20%
2021-07-21 0 10.08 10.04 10.12 10.08 10.10 26,500 267,330 10.088 7.560 7.530 7.590 7.560 7.575 35,334 7.5657 -0.20%
2021-07-20 0 10.10 10.00 10.12 10.04 10.14 33,000 332,840 10.086 7.575 7.500 7.590 7.530 7.605 44,001 7.5643 -0.20%
2021-07-19 0 10.12 10.04 10.14 10.10 10.14 31,500 318,780 10.120 7.590 7.530 7.605 7.575 7.605 42,001 7.5898 -0.20%
2021-07-16 0 10.14 10.10 10.14 10.12 10.14 32,000 323,870 10.121 7.605 7.575 7.605 7.590 7.605 42,668 7.5905 0.00%
2021-07-15 0 10.14 10.10 10.14 10.12 10.14 32,000 323,850 10.120 7.605 7.575 7.605 7.590 7.605 42,668 7.5900 0.20%
2021-07-14 0 10.12 10.10 10.12 10.12 10.14 32,000 323,880 10.121 7.590 7.575 7.590 7.590 7.605 42,668 7.5907 -0.20%
2021-07-13 0 10.14 10.12 10.14 10.14 10.18 33,500 340,010 10.150 7.605 7.590 7.605 7.605 7.635 44,668 7.6120 0.00%
2021-07-12 0 10.14 10.00 10.14 10.00 10.16 34,500 348,270 10.095 7.605 7.500 7.605 7.500 7.620 46,001 7.5709 0.20%
2021-07-09 0 10.12 10.08 10.12 10.10 10.16 33,000 333,390 10.103 7.590 7.560 7.590 7.575 7.620 44,001 7.5768 -0.59%
2021-07-08 0 10.18 10.10 10.18 10.10 10.18 41,500 420,860 10.141 7.635 7.575 7.635 7.575 7.635 55,335 7.6057 0.20%
2021-07-07 0 10.16 9.980 10.16 10.00 10.18 46,000 466,580 10.143 7.620 7.485 7.620 7.500 7.635 61,335 7.6071 -0.20%
2021-07-06 0 10.18 10.18 10.20 9.980 10.18 40,500 405,555 10.014 7.635 7.635 7.650 7.485 7.635 54,001 7.5101 1.60%
2021-07-05 0 10.02 - 10.02 9.970 10.06 45,500 455,485 10.011 7.515 - 7.515 7.477 7.545 60,668 7.5078 -0.40%
2021-07-02 0 10.06 10.00 10.08 10.06 10.16 33,500 337,170 10.065 7.545 7.500 7.560 7.545 7.620 44,668 7.5484 -0.98%
2021-06-30 0 10.16 10.00 10.16 9.980 10.16 45,500 457,390 10.053 7.620 7.500 7.620 7.485 7.620 60,668 7.5392 -0.20%
2021-06-29 0 10.18 10.16 10.18 10.18 10.20 34,000 346,140 10.181 7.635 7.620 7.635 7.635 7.650 45,335 7.6352 0.00%
2021-06-28 0 10.18 10.16 10.20 10.18 10.20 31,500 320,710 10.181 7.635 7.620 7.650 7.635 7.650 42,001 7.6358 0.00%
2021-06-25 0 10.18 10.16 10.18 10.18 10.20 33,000 336,000 10.182 7.635 7.620 7.635 7.635 7.650 44,001 7.6362 -0.20%
2021-06-24 0 10.20 10.14 10.20 10.18 10.20 31,000 315,620 10.181 7.650 7.605 7.650 7.635 7.650 41,334 7.6358 -0.78%
2021-06-23 0 10.28 10.26 10.28 10.24 10.28 70,500 724,150 10.272 7.710 7.695 7.710 7.680 7.710 94,002 7.7035 -0.58%
2021-06-22 0 10.34 10.20 10.36 10.26 10.36 43,000 443,720 10.319 7.755 7.650 7.770 7.695 7.770 57,335 7.7391 0.00%
2021-06-21 0 10.34 10.30 10.34 10.32 10.50 40,000 414,560 10.364 7.755 7.725 7.755 7.740 7.875 53,335 7.7728 -2.08%
2021-06-18 0 10.56 10.40 10.90 10.50 10.96 28,500 300,540 10.545 7.920 7.800 8.175 7.875 8.220 38,001 7.9087 -0.56%
2021-06-17 0 10.62 10.50 10.96 10.30 10.94 213,000 2,250,910 10.568 7.965 7.875 8.220 7.725 8.205 284,008 7.9255 2.31%
2021-06-16 0 10.38 10.30 10.42 10.26 10.38 66,000 680,560 10.312 7.785 7.725 7.815 7.695 7.785 88,002 7.7334 0.58%
2021-06-15 0 10.32 10.32 10.56 10.26 10.30 50,500 519,150 10.280 7.740 7.740 7.920 7.695 7.725 67,335 7.7099 0.58%
2021-06-11 0 10.26 10.24 10.90 10.26 10.26 101,500 1,041,390 10.260 7.695 7.680 8.175 7.695 7.695 135,337 7.6948 0.20%
2021-06-10 0 10.24 9.990 10.30 10.00 10.30 104,000 1,044,480 10.043 7.680 7.492 7.725 7.500 7.725 138,670 7.5321 2.40%
2021-06-09 0 10.00 10.00 11.00 9.980 10.22 47,500 478,270 10.069 7.500 7.500 8.250 7.485 7.665 63,335 7.5514 0.20%
2021-06-08 0 9.980 9.980 10.90 9.980 9.990 69,500 693,910 9.9843 7.485 7.485 8.175 7.485 7.492 92,669 7.4880 0.03%
2021-06-07 0 10.28 10.28 11.00 10.22 10.34 124,000 1,274,380 10.277 7.482 7.482 8.006 7.439 7.526 170,362 7.4804 0.19%
2021-06-04 0 10.26 10.24 10.28 10.26 10.28 14,500 148,780 10.261 7.468 7.453 7.482 7.468 7.482 19,921 7.4684 0.00%
2021-06-03 0 10.26 10.24 10.28 10.26 10.28 30,000 307,840 10.261 7.468 7.453 7.482 7.468 7.482 41,217 7.4688 0.00%
2021-06-02 0 10.26 10.26 10.30 10.26 10.34 29,500 303,340 10.283 7.468 7.468 7.497 7.468 7.526 40,530 7.4844 -0.39%
2021-06-01 0 10.30 10.20 10.30 10.22 10.36 30,000 308,070 10.269 7.497 7.424 7.497 7.439 7.541 41,217 7.4744 0.19%
2021-05-31 0 10.28 10.28 10.32 10.28 10.36 33,000 340,930 10.331 7.482 7.482 7.512 7.482 7.541 45,338 7.5197 -0.39%
2021-05-28 0 10.32 10.26 10.32 10.28 10.32 34,000 349,610 10.283 7.512 7.468 7.512 7.482 7.512 46,712 7.4843 0.19%
2021-05-27 0 10.30 10.18 10.30 10.20 10.30 31,000 317,480 10.241 7.497 7.410 7.497 7.424 7.497 42,590 7.4542 0.98%
2021-05-26 0 10.20 10.16 10.20 10.18 10.22 26,500 269,910 10.185 7.424 7.395 7.424 7.410 7.439 36,408 7.4135 0.00%
2021-05-25 0 10.20 10.16 10.20 10.18 10.22 24,000 244,430 10.185 7.424 7.395 7.424 7.410 7.439 32,973 7.4130 0.00%
2021-05-24 0 10.20 10.14 10.20 10.20 10.24 31,500 321,350 10.202 7.424 7.381 7.424 7.424 7.453 43,277 7.4253 -0.78%
2021-05-21 0 10.28 10.24 10.38 10.22 10.36 22,500 230,700 10.253 7.482 7.453 7.555 7.439 7.541 30,912 7.4630 0.59%
2021-05-20 0 10.22 10.18 10.22 10.20 10.22 30,000 306,170 10.206 7.439 7.410 7.439 7.424 7.439 41,217 7.4283 0.00%
2021-05-18 0 10.22 10.20 10.28 10.16 10.28 32,000 327,980 10.249 7.439 7.424 7.482 7.395 7.482 43,964 7.4601 -0.20%
2021-05-17 0 10.24 10.18 10.30 10.18 10.26 26,500 271,330 10.239 7.453 7.410 7.497 7.410 7.468 36,408 7.4525 0.39%
2021-05-14 0 10.20 10.12 10.24 10.12 10.20 33,500 340,750 10.172 7.424 7.366 7.453 7.366 7.424 46,025 7.4036 0.39%
2021-05-13 0 10.16 10.12 10.16 10.16 10.22 41,000 416,970 10.170 7.395 7.366 7.395 7.395 7.439 56,329 7.4024 -0.78%
2021-05-12 0 10.24 10.20 10.24 10.20 10.26 22,500 230,630 10.250 7.453 7.424 7.453 7.424 7.468 30,912 7.4607 0.39%
2021-05-11 0 10.20 10.18 10.20 10.18 10.24 27,000 276,280 10.233 7.424 7.410 7.424 7.410 7.453 37,095 7.4479 0.00%
2021-05-10 0 10.20 10.18 10.20 10.20 10.30 26,500 272,130 10.269 7.424 7.410 7.424 7.424 7.497 36,408 7.4745 -0.39%
2021-05-07 0 10.24 10.22 10.24 10.24 10.30 30,000 308,440 10.281 7.453 7.439 7.453 7.453 7.497 41,217 7.4834 -0.39%
2021-05-06 0 10.28 10.20 10.30 10.20 10.30 23,500 240,760 10.245 7.482 7.424 7.497 7.424 7.497 32,286 7.4570 0.78%
2021-05-05 0 10.20 10.18 10.20 10.20 10.34 46,000 469,530 10.207 7.424 7.410 7.424 7.424 7.526 63,199 7.4294 -0.58%
2021-05-04 0 10.26 10.24 10.26 10.26 10.30 34,500 354,970 10.289 7.468 7.453 7.468 7.468 7.497 47,399 7.4890 -0.39%
2021-05-03 0 10.30 10.24 10.30 10.24 10.34 37,000 381,410 10.308 7.497 7.453 7.497 7.453 7.526 50,834 7.5031 0.00%
2021-04-30 0 10.30 10.26 10.30 10.28 10.38 40,500 416,670 10.288 7.497 7.468 7.497 7.482 7.555 55,642 7.4884 -0.58%
2021-04-29 0 10.36 10.34 10.38 10.28 10.38 36,500 378,120 10.359 7.541 7.526 7.555 7.482 7.555 50,147 7.5403 0.58%
2021-04-28 0 10.30 10.26 10.30 10.26 10.30 35,000 359,880 10.282 7.497 7.468 7.497 7.468 7.497 48,086 7.4841 -0.58%
2021-04-27 0 10.36 10.28 10.36 10.26 10.38 33,500 345,530 10.314 7.541 7.482 7.541 7.468 7.555 46,025 7.5074 0.58%
2021-04-26 0 10.30 10.28 10.30 10.30 10.40 39,000 401,850 10.304 7.497 7.482 7.497 7.497 7.570 53,582 7.4998 -0.96%
2021-04-23 0 10.40 10.30 10.40 10.30 10.40 36,000 373,550 10.376 7.570 7.497 7.570 7.497 7.570 49,460 7.5526 0.19%
2021-04-22 0 10.38 10.28 10.38 10.30 10.38 35,500 367,760 10.359 7.555 7.482 7.555 7.497 7.555 48,773 7.5402 0.78%
2021-04-21 0 10.30 10.24 10.30 10.10 10.30 60,000 610,690 10.178 7.497 7.453 7.497 7.351 7.497 82,433 7.4083 0.00%
2021-04-20 0 10.30 10.28 10.30 10.28 10.36 42,000 434,140 10.337 7.497 7.482 7.497 7.482 7.541 57,703 7.5237 0.00%
2021-04-19 0 10.30 10.24 10.30 10.24 10.30 51,500 530,230 10.296 7.497 7.453 7.497 7.453 7.497 70,755 7.4939 0.00%
2021-04-16 0 10.30 10.26 10.30 10.28 10.30 100,000 1,028,090 10.281 7.497 7.468 7.497 7.482 7.497 137,389 7.4831 -0.77%
2021-04-15 0 10.38 10.22 10.38 10.24 10.38 57,500 592,860 10.311 7.555 7.439 7.555 7.453 7.555 78,998 7.5047 0.78%
2021-04-14 0 10.30 10.28 10.30 10.30 10.40 46,500 482,440 10.375 7.497 7.482 7.497 7.497 7.570 63,886 7.5516 0.00%
2021-04-13 0 10.30 10.24 10.30 10.24 10.36 51,500 530,070 10.293 7.497 7.453 7.497 7.453 7.541 70,755 7.4916 -0.96%
2021-04-12 0 10.40 10.28 10.40 10.24 10.40 43,000 446,350 10.380 7.570 7.482 7.570 7.453 7.570 59,077 7.5554 1.36%
2021-04-09 0 10.26 10.20 10.26 10.22 10.30 53,500 547,950 10.242 7.468 7.424 7.468 7.439 7.497 73,503 7.4548 -0.39%
2021-04-08 0 10.30 10.26 10.30 10.26 10.30 57,500 591,200 10.282 7.497 7.468 7.497 7.468 7.497 78,998 7.4837 0.00%
2021-04-07 0 10.30 10.24 10.30 10.24 10.34 43,500 447,290 10.283 7.497 7.453 7.497 7.453 7.526 59,764 7.4843 -0.58%
2021-04-01 0 10.36 10.34 10.38 10.36 10.40 42,000 435,540 10.370 7.541 7.526 7.555 7.541 7.570 57,703 7.5479 0.19%
2021-03-31 0 10.34 10.30 10.34 10.30 10.34 56,000 577,890 10.319 7.526 7.497 7.526 7.497 7.526 76,938 7.5111 -0.19%
2021-03-30 0 10.36 10.26 10.36 10.26 10.50 47,000 486,960 10.361 7.541 7.468 7.541 7.468 7.643 64,573 7.5413 2.57%
2021-03-29 0 10.10 10.10 10.36 10.04 10.10 43,500 439,080 10.094 7.351 7.351 7.541 7.308 7.351 59,764 7.3469 0.60%
2021-03-26 0 10.04 10.00 10.04 10.04 10.06 33,500 336,360 10.041 7.308 7.279 7.308 7.308 7.322 46,025 7.3082 0.00%
2021-03-25 0 10.04 10.00 10.04 10.02 10.06 35,000 351,370 10.039 7.308 7.279 7.308 7.293 7.322 48,086 7.3071 0.20%
2021-03-24 0 10.02 9.980 10.02 10.00 10.06 33,500 335,310 10.009 7.293 7.264 7.293 7.279 7.322 46,025 7.2854 -0.60%
2021-03-23 0 10.08 10.00 10.08 10.02 10.10 30,000 302,110 10.070 7.337 7.279 7.337 7.293 7.351 41,217 7.3298 0.00%
2021-03-22 0 10.08 10.08 10.20 10.04 10.08 32,000 322,650 10.083 7.337 7.337 7.424 7.308 7.337 43,964 7.3389 -0.20%
2021-03-19 0 10.10 10.02 10.10 10.08 10.14 32,500 327,610 10.080 7.351 7.293 7.351 7.337 7.381 44,651 7.3371 -0.39%
2021-03-18 0 10.14 10.00 10.18 10.02 10.18 31,500 316,610 10.051 7.381 7.279 7.410 7.293 7.410 43,277 7.3158 1.00%
2021-03-17 0 10.04 10.00 10.04 10.00 10.08 34,000 340,620 10.018 7.308 7.279 7.308 7.279 7.337 46,712 7.2919 0.20%
2021-03-16 0 10.02 10.00 10.02 10.00 10.02 38,000 380,060 10.002 7.293 7.279 7.293 7.279 7.293 52,208 7.2798 -0.79%
2021-03-15 0 10.10 10.00 10.10 10.00 10.02 23,000 230,280 10.012 7.351 7.279 7.351 7.279 7.293 31,599 7.2875 0.80%
2021-03-12 0 10.02 10.00 10.10 9.980 10.02 40,000 400,690 10.017 7.293 7.279 7.351 7.264 7.293 54,955 7.2912 -0.40%
2021-03-11 0 10.06 10.00 10.06 10.02 10.06 35,000 351,390 10.040 7.322 7.279 7.322 7.293 7.322 48,086 7.3075 0.20%
2021-03-10 0 10.04 10.02 10.04 10.02 10.04 33,000 330,710 10.022 7.308 7.293 7.308 7.293 7.308 45,338 7.2943 0.00%
2021-03-09 0 10.04 10.00 10.08 10.00 10.08 26,500 265,960 10.036 7.308 7.279 7.337 7.279 7.337 36,408 7.3050 -0.40%
2021-03-08 0 10.08 10.02 10.08 10.00 10.02 33,000 330,570 10.017 7.337 7.293 7.337 7.279 7.293 45,338 7.2912 0.00%
2021-03-05 0 10.08 10.02 10.08 10.04 10.10 35,500 357,230 10.063 7.337 7.293 7.337 7.308 7.351 48,773 7.3243 -0.20%
2021-03-04 0 10.10 10.02 10.16 10.02 10.10 34,000 341,440 10.042 7.351 7.293 7.395 7.293 7.351 46,712 7.3094 0.00%
2021-03-03 0 10.10 10.02 10.28 10.02 10.10 46,000 462,760 10.060 7.351 7.293 7.482 7.293 7.351 63,199 7.3223 0.20%
2021-03-02 0 10.08 10.02 10.18 10.04 10.28 57,500 578,740 10.065 7.337 7.293 7.410 7.308 7.482 78,998 7.3260 -0.20%
2021-03-01 0 10.10 10.04 10.10 10.02 10.10 37,500 376,530 10.041 7.351 7.308 7.351 7.293 7.351 51,521 7.3083 0.60%
2021-02-26 0 10.04 10.02 10.10 9.980 10.06 45,500 456,430 10.031 7.308 7.293 7.351 7.264 7.322 62,512 7.3015 -0.20%
2021-02-25 0 10.06 10.00 10.06 10.00 10.06 50,500 506,030 10.020 7.322 7.279 7.322 7.279 7.322 69,381 7.2935 0.20%
2021-02-24 0 10.04 10.00 10.04 9.840 10.08 27,000 269,960 9.9985 7.308 7.279 7.308 7.162 7.337 37,095 7.2775 -0.59%
2021-02-23 0 10.10 10.02 10.30 10.02 10.30 27,000 271,560 10.058 7.351 7.293 7.497 7.293 7.497 37,095 7.3207 0.20%
2021-02-22 0 10.08 10.06 10.08 10.08 10.16 57,000 575,000 10.088 7.337 7.322 7.337 7.337 7.395 78,312 7.3425 -0.79%
2021-02-19 0 10.16 10.08 10.16 10.06 10.30 37,500 377,990 10.080 7.395 7.337 7.395 7.322 7.497 51,521 7.3367 0.59%
2021-02-18 0 10.10 10.10 10.28 10.04 10.14 26,000 262,400 10.092 7.351 7.351 7.482 7.308 7.381 35,721 7.3458 -0.98%
2021-02-17 0 10.20 10.10 10.20 10.18 10.28 25,600 261,230 10.204 7.424 7.351 7.424 7.410 7.482 35,172 7.4273 -0.78%
2021-02-16 0 10.28 10.24 10.28 10.26 10.32 13,500 139,070 10.301 7.482 7.453 7.482 7.468 7.512 18,547 7.4981 0.19%
2021-02-11 0 10.26 10.20 10.26 10.08 10.30 41,500 423,440 10.203 7.468 7.424 7.468 7.337 7.497 57,016 7.4266 1.58%
2021-02-10 0 10.10 10.00 10.14 10.00 10.14 29,500 295,950 10.032 7.351 7.279 7.381 7.279 7.381 40,530 7.3021 0.80%
2021-02-09 0 10.02 10.02 10.04 10.00 10.04 49,000 490,940 10.019 7.293 7.293 7.308 7.279 7.308 67,320 7.2926 -0.20%
2021-02-08 0 10.04 10.00 10.04 9.950 10.04 23,000 230,375 10.016 7.308 7.279 7.308 7.242 7.308 31,599 7.2905 0.00%
2021-02-05 0 10.04 10.00 10.04 9.990 10.04 160,500 1,605,110 10.001 7.308 7.279 7.308 7.271 7.308 220,509 7.2791 -0.40%
2021-02-04 0 10.08 10.00 10.08 10.00 10.08 13,500 135,200 10.015 7.337 7.279 7.337 7.279 7.337 18,547 7.2894 0.40%
2021-02-03 0 10.04 10.02 10.08 10.02 10.04 143,000 1,433,100 10.022 7.308 7.293 7.337 7.293 7.308 196,466 7.2944 0.20%
2021-02-02 0 10.02 10.00 10.04 10.00 10.04 153,500 1,538,060 10.020 7.293 7.279 7.308 7.279 7.308 210,892 7.2931 0.00%
2021-02-01 0 10.02 10.00 10.02 10.00 10.02 89,500 896,610 10.018 7.293 7.279 7.293 7.279 7.293 122,963 7.2917 -0.20%
2021-01-29 0 10.04 10.00 10.04 10.00 10.20 20,500 205,600 10.029 7.308 7.279 7.308 7.279 7.424 28,165 7.2999 0.20%
2021-01-28 0 10.02 10.00 10.02 9.980 10.06 44,000 440,480 10.011 7.293 7.279 7.293 7.264 7.322 60,451 7.2866 -0.20%
2021-01-27 0 10.04 10.04 10.06 10.00 10.06 30,000 300,310 10.010 7.308 7.308 7.322 7.279 7.322 41,217 7.2861 -0.20%
2021-01-26 0 10.06 10.02 10.08 9.980 10.10 40,500 406,175 10.029 7.322 7.293 7.337 7.264 7.351 55,642 7.2997 0.20%
2021-01-25 0 10.04 10.00 10.06 10.00 10.06 46,000 461,380 10.030 7.308 7.279 7.322 7.279 7.322 63,199 7.3005 -0.20%
2021-01-22 0 10.06 10.02 10.06 10.02 10.08 26,500 265,890 10.034 7.322 7.293 7.322 7.293 7.337 36,408 7.3031 0.00%
2021-01-21 0 10.06 10.02 10.06 10.02 10.10 28,500 286,220 10.043 7.322 7.293 7.322 7.293 7.351 39,156 7.3098 -0.40%
2021-01-20 0 10.10 10.02 10.10 10.00 10.14 33,000 331,060 10.032 7.351 7.293 7.351 7.279 7.381 45,338 7.3020 -0.20%
2021-01-19 0 10.12 10.08 10.12 10.00 10.40 51,000 514,360 10.085 7.366 7.337 7.366 7.279 7.570 70,068 7.3408 0.00%
2021-01-18 0 10.12 10.08 10.12 10.04 10.12 45,000 454,000 10.089 7.366 7.337 7.366 7.308 7.366 61,825 7.3433 0.40%
2021-01-15 0 10.08 10.04 10.08 10.00 10.08 54,000 541,740 10.032 7.337 7.308 7.337 7.279 7.337 74,190 7.3021 0.40%
2021-01-14 0 10.04 10.04 10.08 10.02 10.10 61,500 618,270 10.053 7.308 7.308 7.337 7.293 7.351 84,494 7.3173 -0.59%
2021-01-13 0 10.10 10.04 10.10 10.00 10.10 23,000 230,720 10.031 7.351 7.308 7.351 7.279 7.351 31,599 7.3014 0.00%
2021-01-12 0 10.10 10.08 10.10 10.00 10.10 61,500 617,200 10.036 7.351 7.337 7.351 7.279 7.351 84,494 7.3047 0.20%
2021-01-11 0 10.08 10.02 10.08 10.00 10.10 25,000 250,690 10.028 7.337 7.293 7.337 7.279 7.351 34,347 7.2987 0.00%
2021-01-08 0 10.08 10.06 10.08 10.08 10.12 40,000 404,480 10.112 7.337 7.322 7.337 7.337 7.366 54,955 7.3601 -0.59%
2021-01-07 0 10.14 10.14 10.20 10.00 10.14 29,500 296,730 10.059 7.381 7.381 7.424 7.279 7.381 40,530 7.3213 0.00%
2021-01-06 0 10.14 10.00 10.14 10.02 10.20 42,000 425,270 10.125 7.381 7.279 7.381 7.293 7.424 57,703 7.3699 -0.59%
2021-01-05 0 10.20 10.18 10.20 10.12 10.22 29,500 299,880 10.165 7.424 7.410 7.424 7.366 7.439 40,530 7.3990 0.00%
2021-01-04 0 10.20 10.20 10.28 10.12 10.32 51,500 524,830 10.191 7.424 7.424 7.482 7.366 7.512 70,755 7.4175 -0.58%
2020-12-31 0 10.26 10.22 10.26 10.26 10.28 13,500 138,540 10.262 7.468 7.439 7.468 7.468 7.482 18,547 7.4695 0.59%
2020-12-30 0 10.20 10.16 10.20 10.16 10.22 50,000 508,630 10.173 7.424 7.395 7.424 7.395 7.439 68,694 7.4042 -0.39%
2020-12-29 0 10.24 10.20 10.24 10.16 10.28 50,500 515,460 10.207 7.453 7.424 7.453 7.395 7.482 69,381 7.4294 0.20%
2020-12-28 0 10.22 10.16 10.28 10.10 10.22 47,000 478,110 10.173 7.439 7.395 7.482 7.351 7.439 64,573 7.4042 0.20%
2020-12-24 0 10.20 10.10 10.20 10.00 10.20 33,000 331,230 10.037 7.424 7.351 7.424 7.279 7.424 45,338 7.3057 0.00%
2020-12-23 0 10.20 10.16 10.24 10.04 10.20 50,500 513,000 10.158 7.424 7.395 7.453 7.308 7.424 69,381 7.3939 -0.58%
2020-12-22 0 10.26 10.16 10.26 10.14 10.26 60,500 615,940 10.181 7.468 7.395 7.468 7.381 7.468 83,120 7.4102 0.00%
2020-12-21 0 10.26 10.12 10.26 10.10 10.26 69,500 703,660 10.125 7.468 7.366 7.468 7.351 7.468 95,485 7.3693 1.18%
2020-12-18 0 10.14 10.10 10.14 10.14 10.28 55,500 563,040 10.145 7.381 7.351 7.381 7.381 7.482 76,251 7.3841 0.00%
2020-12-17 0 10.14 10.10 10.14 10.10 10.20 46,500 470,560 10.120 7.381 7.351 7.381 7.351 7.424 63,886 7.3656 -1.55%
2020-12-16 0 10.30 10.22 10.30 10.16 10.36 48,500 497,340 10.254 7.497 7.439 7.497 7.395 7.541 66,634 7.4638 0.59%
2020-12-15 0 10.24 10.20 10.30 10.20 10.30 73,000 747,510 10.240 7.453 7.424 7.497 7.424 7.497 100,294 7.4532 0.39%
2020-12-14 0 10.20 10.20 10.40 10.20 10.40 306,000 3,124,000 10.209 7.424 7.424 7.570 7.424 7.570 420,409 7.4309 0.39%
2020-12-11 0 10.16 10.02 10.16 10.02 10.16 34,000 343,560 10.105 7.395 7.293 7.395 7.293 7.395 46,712 7.3548 -0.39%
2020-12-10 0 10.20 10.00 10.20 10.02 10.20 52,000 525,280 10.102 7.424 7.279 7.424 7.293 7.424 71,442 7.3525 0.99%
2020-12-09 0 10.10 10.06 10.10 10.00 10.16 49,500 497,400 10.048 7.351 7.322 7.351 7.279 7.395 68,007 7.3139 -0.59%
2020-12-08 0 10.16 10.04 10.16 9.800 10.16 42,000 421,130 10.027 7.395 7.308 7.395 7.133 7.395 57,703 7.2982 0.00%
2020-12-07 0 10.16 10.10 10.16 10.10 10.20 45,000 454,820 10.107 7.395 7.351 7.395 7.351 7.424 61,825 7.3566 0.59%
2020-12-04 0 10.10 10.02 10.10 10.00 10.10 51,000 513,890 10.076 7.351 7.293 7.351 7.279 7.351 70,068 7.3341 1.00%
2020-12-03 0 10.00 10.00 10.10 10.00 10.10 56,000 564,010 10.072 7.279 7.279 7.351 7.279 7.351 76,938 7.3307 -0.99%
2020-12-02 0 10.10 10.02 10.10 10.02 10.10 56,500 569,450 10.079 7.351 7.293 7.351 7.293 7.351 77,625 7.3359 0.00%
2020-12-01 0 10.10 10.02 10.10 10.08 10.22 53,500 539,450 10.083 7.351 7.293 7.351 7.337 7.439 73,503 7.3392 -0.20%
2020-11-30 0 10.12 10.12 10.16 10.12 10.18 54,500 552,570 10.139 7.366 7.366 7.395 7.366 7.410 74,877 7.3797 -0.20%
2020-11-27 0 10.14 10.12 10.14 10.12 10.14 50,500 511,120 10.121 7.381 7.366 7.381 7.366 7.381 69,381 7.3668 -0.39%
2020-11-26 0 10.18 10.12 10.18 10.12 10.18 55,000 557,590 10.138 7.410 7.366 7.410 7.366 7.410 75,564 7.3791 0.20%
2020-11-25 0 10.16 10.12 10.16 10.12 10.18 57,500 583,080 10.141 7.395 7.366 7.395 7.366 7.410 78,998 7.3809 -0.20%
2020-11-24 0 10.18 10.16 10.20 10.12 10.24 81,500 827,880 10.158 7.410 7.395 7.424 7.366 7.453 111,972 7.3936 -0.59%
2020-11-23 0 10.24 10.16 10.26 10.14 10.24 81,000 822,800 10.158 7.453 7.395 7.468 7.381 7.453 111,285 7.3936 0.20%
2020-11-20 0 10.22 10.24 10.26 10.16 10.26 60,000 612,270 10.205 7.439 7.453 7.468 7.395 7.468 82,433 7.4275 -0.39%
2020-11-19 0 10.26 10.10 10.26 10.12 10.26 76,000 771,830 10.156 7.468 7.351 7.468 7.366 7.468 104,415 7.3919 -0.77%
2020-11-18 0 10.34 10.08 10.34 10.10 10.82 82,000 830,540 10.129 7.526 7.337 7.526 7.351 7.875 112,659 7.3722 1.37%
2020-11-17 0 10.20 10.12 10.20 10.12 10.34 70,000 710,080 10.144 7.424 7.366 7.424 7.366 7.526 96,172 7.3834 -0.20%
2020-11-16 0 10.22 10.16 10.24 10.18 10.22 81,000 827,780 10.220 7.439 7.395 7.453 7.410 7.439 111,285 7.4384 -0.20%
2020-11-13 0 10.24 10.18 10.24 10.04 10.88 80,500 825,480 10.254 7.453 7.410 7.453 7.308 7.919 110,598 7.4638 -0.58%
2020-11-12 0 10.30 10.24 10.30 10.26 10.34 84,500 868,950 10.283 7.497 7.453 7.497 7.468 7.526 116,093 7.4849 -0.39%
2020-11-11 0 10.34 10.32 10.34 10.32 10.36 65,000 670,910 10.322 7.526 7.512 7.526 7.512 7.541 89,303 7.5128 -0.96%
2020-11-10 0 10.44 10.20 10.48 10.10 10.90 41,500 433,390 10.443 7.599 7.424 7.628 7.351 7.934 57,016 7.6012 2.35%
2020-11-09 0 10.20 10.06 10.20 10.10 10.20 76,000 772,870 10.169 7.424 7.322 7.424 7.351 7.424 104,415 7.4019 0.00%
2020-11-06 0 10.20 10.12 10.20 10.06 10.20 93,000 941,370 10.122 7.424 7.366 7.424 7.322 7.424 127,771 7.3676 0.79%
2020-11-05 0 10.12 10.08 10.12 10.00 10.20 104,500 1,053,900 10.085 7.366 7.337 7.366 7.279 7.424 143,571 7.3406 0.00%
2020-11-04 0 10.12 10.00 10.12 10.04 10.12 81,000 816,110 10.075 7.366 7.279 7.366 7.308 7.366 111,285 7.3335 0.40%
2020-11-03 0 10.08 10.02 10.10 10.04 10.16 75,500 760,060 10.067 7.337 7.293 7.351 7.308 7.395 103,728 7.3274 0.00%
2020-11-02 0 10.08 10.08 10.10 10.00 10.18 86,500 869,150 10.048 7.337 7.337 7.351 7.279 7.410 118,841 7.3135 -0.20%
2020-10-30 0 10.10 10.02 10.10 10.02 10.10 111,000 1,118,820 10.079 7.351 7.293 7.351 7.293 7.351 152,501 7.3365 -0.39%
2020-10-29 0 10.14 10.00 10.16 10.00 10.16 66,500 669,560 10.069 7.381 7.279 7.395 7.279 7.395 91,363 7.3285 -0.20%
2020-10-28 0 10.16 10.06 10.18 10.00 10.20 56,500 567,700 10.048 7.395 7.322 7.410 7.279 7.424 77,625 7.3134 0.79%
2020-10-27 0 10.08 10.00 10.08 10.08 10.18 57,500 582,820 10.136 7.337 7.279 7.337 7.337 7.410 78,998 7.3776 -0.98%
2020-10-23 0 10.18 10.12 10.18 10.10 10.26 75,500 769,300 10.189 7.410 7.366 7.410 7.351 7.468 103,728 7.4165 -0.59%
2020-10-22 0 10.24 10.10 10.24 10.10 10.30 70,500 719,350 10.204 7.453 7.351 7.453 7.351 7.497 96,859 7.4268 -0.58%
2020-10-21 0 10.30 10.10 10.30 10.12 10.30 67,000 681,710 10.175 7.497 7.351 7.497 7.366 7.497 92,050 7.4058 0.39%
2020-10-20 0 10.26 10.20 10.26 10.20 10.34 80,000 819,490 10.244 7.468 7.424 7.468 7.424 7.526 109,911 7.4559 -0.19%
2020-10-19 0 10.28 10.20 10.30 10.12 10.34 71,000 725,860 10.223 7.482 7.424 7.497 7.366 7.526 97,546 7.4412 1.58%
2020-10-16 0 10.12 10.02 10.12 10.00 10.16 84,500 851,120 10.072 7.366 7.293 7.366 7.279 7.395 116,093 7.3313 0.00%
2020-10-15 0 10.12 10.08 10.12 10.08 10.16 78,000 787,800 10.100 7.366 7.337 7.366 7.337 7.395 107,163 7.3514 -0.39%
2020-10-14 0 10.16 10.08 10.18 10.10 10.18 103,000 1,043,800 10.134 7.395 7.337 7.410 7.351 7.410 141,510 7.3761 -0.20%
2020-10-12 0 10.18 10.04 10.18 10.04 10.18 73,500 740,640 10.077 7.410 7.308 7.410 7.308 7.410 100,981 7.3345 0.00%
2020-10-09 0 10.18 10.04 10.18 10.06 10.18 99,000 1,004,280 10.144 7.410 7.308 7.410 7.322 7.410 136,015 7.3836 0.00%
2020-10-08 0 10.18 10.00 10.38 10.00 10.18 54,000 544,680 10.087 7.410 7.279 7.555 7.279 7.410 74,190 7.3417 0.59%
2020-10-07 0 10.12 10.00 10.12 10.04 10.12 55,500 558,460 10.062 7.366 7.279 7.366 7.308 7.366 76,251 7.3240 0.20%
2020-10-06 0 10.10 10.00 10.10 10.04 10.12 60,500 609,110 10.068 7.351 7.279 7.351 7.308 7.366 83,120 7.3281 0.00%
2020-10-05 0 10.10 10.00 10.10 10.00 10.10 41,500 418,200 10.077 7.351 7.279 7.351 7.279 7.351 57,016 7.3347 0.00%
2020-09-30 0 10.10 10.06 10.10 10.08 10.10 48,500 489,050 10.084 7.351 7.322 7.351 7.337 7.351 66,634 7.3394 0.00%
2020-09-29 0 10.10 10.00 10.10 10.00 10.12 38,000 382,190 10.058 7.351 7.279 7.351 7.279 7.366 52,208 7.3206 0.20%
2020-09-28 0 10.08 10.00 10.08 9.780 10.16 100,400 1,005,971 10.020 7.337 7.279 7.337 7.118 7.395 137,938 7.2929 -0.98%
2020-09-25 0 10.18 10.00 10.18 9.800 10.40 66,500 674,305 10.140 7.410 7.279 7.410 7.133 7.570 91,363 7.3805 -0.20%
2020-09-24 0 10.20 10.00 10.20 10.00 10.48 55,000 560,300 10.187 7.424 7.279 7.424 7.279 7.628 75,564 7.4149 -0.97%
2020-09-23 0 10.30 10.00 10.30 10.02 10.30 80,000 811,580 10.145 7.497 7.279 7.497 7.293 7.497 109,911 7.3840 -0.77%
2020-09-22 0 10.38 10.30 10.38 10.36 10.48 72,500 751,260 10.362 7.555 7.497 7.555 7.541 7.628 99,607 7.5423 -0.76%
2020-09-21 0 10.46 10.16 10.46 10.20 10.50 78,500 805,410 10.260 7.613 7.395 7.613 7.424 7.643 107,850 7.4679 1.55%
2020-09-18 0 10.30 10.12 10.30 10.24 10.42 91,500 942,330 10.299 7.497 7.366 7.497 7.453 7.584 125,711 7.4960 -0.96%
2020-09-17 0 10.40 10.20 10.40 10.20 10.60 89,000 914,490 10.275 7.570 7.424 7.570 7.424 7.715 122,276 7.4789 0.97%
2020-09-16 0 10.30 10.20 10.30 10.20 10.62 106,500 1,095,410 10.286 7.497 7.424 7.497 7.424 7.730 146,319 7.4865 0.00%
2020-09-15 0 10.30 10.24 10.30 10.02 10.50 91,500 939,100 10.263 7.497 7.453 7.497 7.293 7.643 125,711 7.4703 -1.90%
2020-09-14 0 10.50 10.34 10.52 10.34 10.60 51,500 534,850 10.385 7.643 7.526 7.657 7.526 7.715 70,755 7.5592 0.96%
2020-09-11 0 10.40 10.38 10.40 9.990 10.50 88,000 904,600 10.280 7.570 7.555 7.570 7.271 7.643 120,902 7.4821 -0.19%
2020-09-10 0 10.42 10.24 10.42 10.24 10.48 71,000 738,650 10.404 7.584 7.453 7.584 7.453 7.628 97,546 7.5723 -0.19%
2020-09-09 0 10.44 10.28 10.44 10.24 10.50 78,500 814,560 10.377 7.599 7.482 7.599 7.453 7.643 107,850 7.5527 -0.57%
2020-09-08 0 10.50 10.26 10.50 10.24 10.64 55,500 573,740 10.338 7.643 7.468 7.643 7.453 7.744 76,251 7.5244 -1.32%
2020-09-07 0 10.64 10.40 10.64 10.38 10.74 113,000 1,193,090 10.558 7.744 7.570 7.744 7.555 7.817 155,249 7.6850 -0.37%
2020-09-04 0 10.68 10.60 10.68 10.46 10.84 70,000 753,420 10.763 7.774 7.715 7.774 7.613 7.890 96,172 7.8341 -0.93%
2020-09-03 0 10.78 10.68 10.78 10.68 11.00 126,000 1,357,780 10.776 7.846 7.774 7.846 7.774 8.006 173,110 7.8435 2.28%
2020-09-02 0 10.54 10.50 10.54 10.40 10.60 135,500 1,425,620 10.521 7.672 7.643 7.672 7.570 7.715 186,162 7.6580 0.38%
2020-09-01 0 10.50 10.30 10.50 10.32 10.66 100,500 1,062,150 10.569 7.643 7.497 7.643 7.512 7.759 138,076 7.6925 -0.57%
2020-08-31 0 10.56 10.38 10.56 10.42 10.88 118,500 1,250,330 10.551 7.686 7.555 7.686 7.584 7.919 162,806 7.6799 -1.12%
2020-08-28 0 10.68 10.50 10.68 10.30 10.70 130,000 1,359,850 10.460 7.774 7.643 7.774 7.497 7.788 178,605 7.6137 2.10%
2020-08-27 0 10.46 10.20 10.46 10.20 10.56 126,500 1,324,660 10.472 7.613 7.424 7.613 7.424 7.686 173,797 7.6219 0.19%
2020-08-26 0 10.44 10.42 10.44 10.32 10.66 152,500 1,597,370 10.475 7.599 7.584 7.599 7.512 7.759 209,518 7.6240 -1.88%
2020-08-25 0 10.64 10.50 10.64 10.50 10.90 118,500 1,277,130 10.777 7.744 7.643 7.744 7.643 7.934 162,806 7.8445 -0.75%
2020-08-24 0 10.72 10.52 10.74 10.58 10.90 121,500 1,317,870 10.847 7.803 7.657 7.817 7.701 7.934 166,927 7.8949 -0.74%
2020-08-21 0 10.80 10.78 10.80 10.32 10.96 53,000 573,310 10.817 7.861 7.846 7.861 7.512 7.977 72,816 7.8734 3.05%
2020-08-20 0 10.48 10.42 10.48 10.42 10.66 41,500 435,980 10.506 7.628 7.584 7.628 7.584 7.759 57,016 7.6466 -1.69%
2020-08-19 0 10.66 10.54 10.66 10.48 10.90 78,500 830,940 10.585 7.759 7.672 7.759 7.628 7.934 107,850 7.7046 -2.74%
2020-08-18 0 10.96 10.74 10.98 10.70 11.34 140,000 1,529,950 10.928 7.977 7.817 7.992 7.788 8.254 192,344 7.9542 -3.01%
2020-08-17 0 11.30 11.08 11.30 11.04 11.44 43,000 481,900 11.207 8.225 8.065 8.225 8.036 8.327 59,077 8.1571 -1.22%
2020-08-14 0 11.44 11.18 11.44 11.00 11.84 223,500 2,530,190 11.321 8.327 8.137 8.327 8.006 8.618 307,064 8.2400 -4.67%
2020-08-13 0 12.00 12.00 12.16 11.92 12.20 114,000 1,370,770 12.024 8.734 8.734 8.851 8.676 8.880 156,623 8.7520 -4.00%
2020-08-12 0 12.50 12.26 12.50 11.22 13.00 408,000 4,953,580 12.141 9.098 8.924 9.098 8.167 9.462 560,546 8.8371 -3.70%
2020-08-11 0 12.98 12.84 12.98 12.00 13.20 547,900 6,972,780 12.726 9.448 9.346 9.448 8.734 9.608 752,753 9.2630 8.35%
2020-08-10 0 11.98 11.92 12.00 11.20 11.98 216,500 2,509,130 11.590 8.720 8.676 8.734 8.152 8.720 297,447 8.4356 8.91%
2020-08-07 0 11.00 10.90 11.00 10.68 11.60 188,000 2,105,170 11.198 8.006 7.934 8.006 7.774 8.443 258,291 8.1504 0.00%
2020-08-06 0 11.00 10.88 11.00 10.10 11.58 375,000 4,055,200 10.814 8.006 7.919 8.006 7.351 8.429 515,208 7.8710 8.70%
2020-08-05 0 10.12 10.08 10.16 9.900 10.14 209,500 2,090,660 9.9793 7.366 7.337 7.395 7.206 7.381 287,829 7.2635 1.30%
2020-08-04 0 9.990 9.990 10.00 9.960 10.00 22,000 219,535 9.9789 7.271 7.271 7.279 7.250 7.279 30,226 7.2632 0.00%
2020-08-03 0 9.990 9.990 10.02 9.920 9.990 55,000 547,850 9.9609 7.271 7.271 7.293 7.220 7.271 75,564 7.2502 0.00%
2020-07-31 0 9.990 9.990 10.00 9.910 9.990 134,000 1,335,895 9.9694 7.271 7.271 7.279 7.213 7.271 184,101 7.2563 0.00%
2020-07-30 0 9.990 9.940 9.990 9.930 9.990 109,000 1,083,945 9.9444 7.271 7.235 7.271 7.228 7.271 149,754 7.2382 0.00%
2020-07-29 0 9.990 9.990 10.00 9.910 10.00 60,000 596,560 9.9427 7.271 7.271 7.279 7.213 7.279 82,433 7.2369 0.00%
2020-07-28 0 9.990 9.990 10.00 9.910 9.990 104,500 1,040,255 9.9546 7.271 7.271 7.279 7.213 7.271 143,571 7.2456 -0.10%
2020-07-27 0 10.00 9.990 10.00 9.950 10.04 83,000 827,800 9.9735 7.279 7.271 7.279 7.242 7.308 114,033 7.2593 -1.96%
2020-07-24 0 10.20 10.02 10.20 9.920 10.34 183,500 1,845,230 10.056 7.424 7.293 7.424 7.220 7.526 252,108 7.3192 2.82%
2020-07-23 0 9.920 9.920 10.00 9.880 10.02 135,500 1,348,550 9.9524 7.220 7.220 7.279 7.191 7.293 186,162 7.2440 -0.80%
2020-07-22 0 10.00 9.990 10.00 9.720 10.00 195,500 1,938,630 9.9163 7.279 7.271 7.279 7.075 7.279 268,595 7.2177 0.00%
2020-07-21 0 10.00 10.00 10.02 9.550 10.00 251,500 2,463,350 9.7946 7.279 7.279 7.293 6.951 7.279 345,533 7.1291 0.00%
2020-07-20 0 10.00 9.950 10.00 9.480 10.00 428,000 4,159,505 9.7185 7.279 7.242 7.279 6.900 7.279 588,024 7.0737 -1.96%
2020-07-17 0 10.20 10.16 10.22 9.950 11.20 524,500 5,409,355 10.313 7.424 7.395 7.439 7.242 8.152 720,604 7.5067 -7.61%
2020-07-16 0 11.04 11.04 11.08 10.70 14.92 4,428,000 58,426,340 13.195 8.036 8.036 8.065 7.788 10.86 6,083,571 9.6040

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top