BetterLife Holding Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 06909  2021-07-15    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-06-10 0 0.249 0.240 0.250 0.240 0.249 20,000 4,854 0.2427 0.249 0.240 0.250 0.240 0.249 20,000 0.2427 0.40%
2026-06-09 0 0.248 0.246 0.248 0.240 0.250 166,000 41,040 0.2472 0.248 0.246 0.248 0.240 0.250 166,000 0.2472 -2.75%
2026-06-08 0 0.255 0.245 0.255 0.242 0.260 1,011,000 253,496 0.2507 0.255 0.245 0.255 0.242 0.260 1,011,000 0.2507 -1.92%
2026-06-05 0 0.260 0.255 0.265 0.250 0.275 660,000 169,515 0.2568 0.260 0.255 0.265 0.250 0.275 660,000 0.2568 -5.45%
2026-06-04 0 0.275 0.255 0.280 0.275 0.275 4,000 1,100 0.2750 0.275 0.255 0.280 0.275 0.275 4,000 0.2750 0.00%
2026-06-03 0 0.275 0.270 0.275 0.260 0.315 504,000 138,120 0.2740 0.275 0.270 0.275 0.260 0.315 504,000 0.2740 -4.18%
2026-06-02 0 0.310 0.280 0.310 0.285 0.320 34,000 9,835 0.2893 0.287 0.259 0.287 0.264 0.296 36,725 0.2678 10.71%
2026-06-01 0 0.280 0.280 0.310 - - 0 0 - 0.259 0.259 0.287 - - 0 - 0.00%
2026-05-29 0 0.280 0.280 0.300 0.265 0.310 380,000 105,945 0.2788 0.259 0.259 0.278 0.245 0.287 410,453 0.2581 1.82%
2026-05-28 0 0.275 0.260 0.275 0.260 0.280 253,000 67,735 0.2677 0.255 0.241 0.255 0.241 0.259 273,275 0.2479 -5.17%
2026-05-27 0 0.290 0.275 0.290 0.285 0.305 93,000 27,155 0.2920 0.268 0.255 0.268 0.264 0.282 100,453 0.2703 3.57%
2026-05-26 0 0.280 0.275 0.280 0.270 0.280 74,000 20,400 0.2757 0.259 0.255 0.259 0.250 0.259 79,930 0.2552 1.82%
2026-05-22 0 0.275 0.265 0.275 0.260 0.285 5,344,000 1,400,085 0.2620 0.255 0.245 0.255 0.241 0.264 5,772,265 0.2426 -8.33%
2026-05-21 0 0.300 0.285 0.300 0.280 0.350 4,441,000 1,366,410 0.3077 0.278 0.264 0.278 0.259 0.324 4,796,899 0.2849 -7.69%
2026-05-20 0 0.325 0.325 0.330 0.325 0.350 70,000 23,625 0.3375 0.301 0.301 0.306 0.301 0.324 75,610 0.3125 -2.99%
2026-05-19 0 0.335 0.335 0.370 0.325 0.350 147,000 50,210 0.3416 0.310 0.310 0.343 0.301 0.324 158,780 0.3162 4.69%
2026-05-18 0 0.320 0.315 0.330 0.315 0.320 7,000 2,210 0.3157 0.296 0.292 0.306 0.292 0.296 7,561 0.2923 1.59%
2026-05-15 0 0.315 0.315 0.325 0.310 0.330 253,000 81,935 0.3239 0.292 0.292 0.301 0.287 0.306 273,275 0.2998 1.61%
2026-05-14 0 0.310 0.290 0.310 0.290 0.360 2,629,000 897,370 0.3413 0.287 0.268 0.287 0.268 0.333 2,839,686 0.3160 -3.12%
2026-05-13 0 0.320 0.310 0.320 0.320 0.320 28,000 8,960 0.3200 0.296 0.287 0.296 0.296 0.296 30,244 0.2963 0.00%
2026-05-12 0 0.320 0.320 0.325 0.300 0.315 305,000 93,865 0.3078 0.296 0.296 0.301 0.278 0.292 329,443 0.2849 -3.03%
2026-05-11 0 0.330 0.305 0.330 0.330 0.340 51,000 17,330 0.3398 0.306 0.282 0.306 0.306 0.315 55,087 0.3146 -1.49%
2026-05-08 0 0.335 0.330 0.335 0.335 0.335 100,000 33,500 0.3350 0.310 0.306 0.310 0.310 0.310 108,014 0.3101 0.00%
2026-05-07 0 0.335 0.315 0.335 0.330 0.335 4,000 1,325 0.3313 0.310 0.292 0.310 0.306 0.310 4,321 0.3067 -2.90%
2026-05-06 0 0.345 0.305 0.345 0.350 0.380 35,000 12,470 0.3563 0.319 0.282 0.319 0.324 0.352 37,805 0.3299 1.47%
2026-05-05 0 0.340 0.320 0.340 0.330 0.350 4,000 1,370 0.3425 0.315 0.296 0.315 0.306 0.324 4,321 0.3171 3.03%
2026-05-04 0 0.330 0.305 0.355 - - 0 0 - 0.306 0.282 0.329 - - 0 - 0.00%
2026-04-30 0 0.330 0.300 0.330 0.300 0.360 83,000 26,340 0.3173 0.306 0.278 0.306 0.278 0.333 89,652 0.2938 4.76%
2026-04-29 0 0.315 0.285 0.315 - - 0 0 - 0.292 0.264 0.292 - - 0 - -1.56%
2026-04-28 0 0.320 0.285 0.330 0.280 0.320 2,119,000 595,155 0.2809 0.296 0.264 0.306 0.259 0.296 2,288,815 0.2600 6.67%
2026-04-27 0 0.300 0.285 0.340 0.300 0.300 23,000 6,900 0.3000 0.278 0.264 0.315 0.278 0.278 24,843 0.2777 0.00%
2026-04-24 0 0.300 0.300 0.340 0.300 0.300 7,000 2,100 0.3000 0.278 0.278 0.315 0.278 0.278 7,561 0.2777 0.00%
2026-04-23 0 0.300 0.260 0.315 0.300 0.320 387,000 118,390 0.3059 0.278 0.241 0.292 0.278 0.296 418,014 0.2832 -3.23%
2026-04-22 0 0.310 0.300 0.310 0.310 0.325 2,201,000 705,040 0.3203 0.287 0.278 0.287 0.287 0.301 2,377,387 0.2966 -3.12%
2026-04-21 0 0.320 0.315 0.320 0.320 0.320 101,000 32,320 0.3200 0.296 0.292 0.296 0.296 0.296 109,094 0.2963 -1.54%
2026-04-20 0 0.325 0.320 0.340 - - 0 0 - 0.301 0.296 0.315 - - 0 - 0.00%
2026-04-17 0 0.325 0.315 0.340 0.325 0.340 175,000 57,825 0.3304 0.301 0.292 0.315 0.301 0.315 189,024 0.3059 -1.52%
2026-04-16 0 0.330 0.325 0.330 0.330 0.340 355,000 117,350 0.3306 0.306 0.301 0.306 0.306 0.315 383,449 0.3060 -2.94%
2026-04-15 0 0.340 0.330 0.340 0.340 0.340 34,000 11,530 0.3391 0.315 0.306 0.315 0.315 0.315 36,725 0.3140 0.00%
2026-04-14 0 0.340 0.325 0.340 0.325 0.340 77,000 25,515 0.3314 0.315 0.301 0.315 0.301 0.315 83,171 0.3068 4.62%
2026-04-13 0 0.325 0.315 0.325 - - 0 0 - 0.301 0.292 0.301 - - 0 - 0.00%
2026-04-10 0 0.325 0.315 0.330 0.320 0.325 156,000 49,950 0.3202 0.301 0.292 0.306 0.296 0.301 168,502 0.2964 0.00%
2026-04-09 0 0.325 0.315 0.335 0.320 0.330 132,000 43,150 0.3269 0.301 0.292 0.310 0.296 0.306 142,578 0.3026 -4.41%
2026-04-08 0 0.340 0.330 0.340 0.340 0.345 4,476,000 1,523,870 0.3405 0.315 0.306 0.315 0.315 0.319 4,834,704 0.3152 0.00%
2026-04-02 0 0.340 0.330 0.350 0.340 0.340 5,000 1,700 0.3400 0.315 0.306 0.324 0.315 0.315 5,401 0.3148 -1.45%
2026-04-01 0 0.345 0.340 0.350 0.340 0.380 1,693,000 580,980 0.3432 0.319 0.315 0.324 0.315 0.352 1,828,676 0.3177 -9.21%
2026-03-31 0 0.380 0.360 0.385 0.370 0.380 11,000 4,150 0.3773 0.352 0.333 0.356 0.343 0.352 11,882 0.3493 2.70%
2026-03-30 0 0.370 0.365 0.380 0.370 0.370 10,000 3,700 0.3700 0.343 0.338 0.352 0.343 0.343 10,801 0.3425 -3.90%
2026-03-27 0 0.385 0.370 0.385 0.380 0.385 112,000 42,960 0.3836 0.356 0.343 0.356 0.352 0.356 120,976 0.3551 -1.28%
2026-03-26 0 0.390 0.360 0.390 - - 0 0 - 0.361 0.333 0.361 - - 0 - 0.00%
2026-03-25 0 0.390 0.360 0.390 - - 0 0 - 0.361 0.333 0.361 - - 0 - 0.00%
2026-03-24 0 0.390 0.360 0.390 - - 0 0 - 0.361 0.333 0.361 - - 0 - 0.00%
2026-03-23 0 0.390 0.365 0.390 - - 0 0 - 0.361 0.338 0.361 - - 0 - -2.50%
2026-03-20 0 0.400 0.355 0.405 0.355 0.400 69,000 24,540 0.3557 0.370 0.329 0.375 0.329 0.370 74,530 0.3293 12.68%
2026-03-19 0 0.355 0.355 0.400 0.355 0.355 10,000 3,550 0.3550 0.329 0.329 0.370 0.329 0.329 10,801 0.3287 -6.58%
2026-03-18 0 0.380 0.350 0.405 - - 0 0 - 0.352 0.324 0.375 - - 0 - 0.00%
2026-03-17 0 0.380 0.350 0.405 - - 0 0 - 0.352 0.324 0.375 - - 0 - 0.00%
2026-03-16 0 0.380 0.350 0.405 0.380 0.400 11,000 4,200 0.3818 0.352 0.324 0.375 0.352 0.370 11,882 0.3535 -5.00%
2026-03-13 0 0.400 0.400 0.405 - - 10,000 4,000 0.4000 0.370 0.370 0.375 - - 10,801 0.3703 5.26%
2026-03-12 0 0.380 0.380 0.385 - - 0 0 - 0.352 0.352 0.356 - - 0 - 0.00%
2026-03-11 0 0.380 0.355 0.405 - - 0 0 - 0.352 0.329 0.375 - - 0 - 0.00%
2026-03-10 0 0.380 0.365 0.405 0.380 0.380 3,000 1,140 0.3800 0.352 0.338 0.375 0.352 0.352 3,240 0.3518 1.33%
2026-03-09 0 0.375 0.375 0.380 0.355 0.380 96,000 36,350 0.3786 0.347 0.347 0.352 0.329 0.352 103,693 0.3506 -3.85%
2026-03-06 0 0.390 0.360 0.405 0.390 0.390 10,000 3,900 0.3900 0.361 0.333 0.375 0.361 0.361 10,801 0.3611 0.00%
2026-03-05 0 0.390 0.385 0.390 0.385 0.390 35,000 13,595 0.3884 0.361 0.356 0.361 0.356 0.361 37,805 0.3596 -2.50%
2026-03-04 0 0.400 0.355 0.400 - - 0 0 - 0.370 0.329 0.370 - - 0 - -1.23%
2026-03-03 0 0.405 0.355 0.405 - - 0 0 - 0.375 0.329 0.375 - - 0 - 0.00%
2026-03-02 0 0.405 0.355 0.405 - - 0 0 - 0.375 0.329 0.375 - - 0 - 0.00%
2026-02-27 0 0.405 0.370 0.405 - - 0 0 - 0.375 0.343 0.375 - - 0 - 0.00%
2026-02-26 0 0.405 0.370 0.475 - - 0 0 - 0.375 0.343 0.440 - - 0 - 0.00%
2026-02-25 0 0.405 0.405 0.430 0.400 0.405 20,000 8,070 0.4035 0.375 0.375 0.398 0.370 0.375 21,603 0.3736 1.25%
2026-02-24 0 0.400 0.400 0.430 0.400 0.425 812,000 334,750 0.4123 0.370 0.370 0.398 0.370 0.393 877,073 0.3817 0.00%
2026-02-23 0 0.400 0.355 0.400 0.395 0.410 163,000 65,030 0.3990 0.370 0.329 0.370 0.366 0.380 176,063 0.3694 14.29%
2026-02-20 0 0.350 0.350 0.380 0.330 0.350 72,000 24,785 0.3442 0.324 0.324 0.352 0.306 0.324 77,770 0.3187 6.06%
2026-02-16 0 0.330 0.330 0.340 0.330 0.330 14,000 4,670 0.3336 0.306 0.306 0.315 0.306 0.306 15,122 0.3088 -1.49%
2026-02-13 0 0.335 0.335 0.345 0.320 0.365 1,648,000 559,275 0.3394 0.310 0.310 0.319 0.296 0.338 1,780,070 0.3142 -15.19%
2026-02-12 0 0.395 0.395 0.420 0.310 0.395 777,000 299,220 0.3851 0.366 0.366 0.389 0.287 0.366 839,268 0.3565 1.28%
2026-02-11 0 0.390 0.390 0.425 0.390 0.390 43,000 16,940 0.3940 0.361 0.361 0.393 0.361 0.361 46,446 0.3647 -3.70%
2026-02-10 0 0.405 0.400 0.410 0.405 0.410 89,000 36,140 0.4061 0.375 0.370 0.380 0.375 0.380 96,132 0.3759 -4.71%
2026-02-09 0 0.425 0.415 0.435 0.425 0.440 568,000 241,215 0.4247 0.393 0.384 0.403 0.393 0.407 613,519 0.3932 -5.56%
2026-02-06 0 0.450 0.410 0.450 - - 0 0 - 0.417 0.380 0.417 - - 0 - 0.00%
2026-02-05 0 0.450 0.410 0.465 - - 0 0 - 0.417 0.380 0.431 - - 0 - 0.00%
2026-02-04 0 0.450 0.410 0.480 - - 0 0 - 0.417 0.380 0.444 - - 0 - 0.00%
2026-02-03 0 0.450 0.410 0.455 0.450 0.450 10,000 4,500 0.4500 0.417 0.380 0.421 0.417 0.417 10,801 0.4166 -1.10%
2026-02-02 0 0.455 0.420 0.455 - - 0 0 - 0.421 0.389 0.421 - - 0 - -1.09%
2026-01-30 0 0.460 0.410 0.460 - - 0 0 - 0.426 0.380 0.426 - - 0 - 0.00%
2026-01-29 0 0.460 0.410 0.460 0.415 0.460 43,000 17,965 0.4178 0.426 0.380 0.426 0.384 0.426 46,446 0.3868 10.84%
2026-01-28 0 0.415 0.410 0.415 0.410 0.420 170,000 70,225 0.4131 0.384 0.380 0.384 0.380 0.389 183,624 0.3824 1.22%
2026-01-27 0 0.410 0.410 0.440 0.410 0.410 13,000 5,330 0.4100 0.380 0.380 0.407 0.380 0.380 14,042 0.3796 -7.87%
2026-01-26 0 0.445 0.410 0.480 - - 0 0 - 0.412 0.380 0.444 - - 0 - 0.00%
2026-01-23 0 0.445 0.430 0.445 0.445 0.445 430,000 191,350 0.4450 0.412 0.398 0.412 0.412 0.412 464,460 0.4120 0.00%
2026-01-22 0 0.445 0.410 0.470 0.445 0.445 2,000 890 0.4450 0.412 0.380 0.435 0.412 0.412 2,160 0.4120 0.00%
2026-01-21 0 0.445 0.410 0.445 - - 0 0 - 0.412 0.380 0.412 - - 0 - 0.00%
2026-01-20 0 0.445 0.410 0.480 - - 0 0 - 0.412 0.380 0.444 - - 0 - 0.00%
2026-01-19 0 0.445 0.410 0.445 - - 0 0 - 0.412 0.380 0.412 - - 0 - 0.00%
2026-01-16 0 0.445 0.410 0.480 - - 0 0 - 0.412 0.380 0.444 - - 0 - 0.00%
2026-01-15 0 0.445 0.445 0.480 0.405 0.445 160,000 68,920 0.4308 0.412 0.412 0.444 0.375 0.412 172,822 0.3988 0.00%
2026-01-14 0 0.445 0.410 0.480 0.440 0.445 271,000 121,555 0.4485 0.412 0.380 0.444 0.407 0.412 292,718 0.4153 1.14%
2026-01-13 0 0.440 0.400 0.440 0.445 0.445 18,000 7,380 0.4100 0.407 0.370 0.407 0.412 0.412 19,443 0.3796 10.00%
2026-01-12 0 0.400 0.400 0.415 - - 24,000 9,600 0.4000 0.370 0.370 0.384 - - 25,923 0.3703 0.00%
2026-01-09 0 0.400 0.400 0.415 0.390 0.410 332,000 132,920 0.4004 0.370 0.370 0.384 0.361 0.380 358,606 0.3707 -3.61%
2026-01-08 0 0.415 0.410 0.430 0.415 0.445 52,000 21,610 0.4156 0.384 0.380 0.398 0.384 0.412 56,167 0.3847 -14.43%
2026-01-07 0 0.485 0.410 0.485 0.490 0.490 1,000 490 0.4900 0.449 0.380 0.449 0.454 0.454 1,080 0.4536 15.48%
2026-01-06 0 0.420 0.400 0.420 0.420 0.420 86,000 36,055 0.4192 0.389 0.370 0.389 0.389 0.389 92,892 0.3881 0.00%
2026-01-05 0 0.420 0.420 0.430 0.420 0.420 20,000 8,400 0.4200 0.389 0.389 0.398 0.389 0.389 21,603 0.3888 -2.33%
2026-01-02 0 0.430 0.430 0.490 0.430 0.430 1,000 430 0.4300 0.398 0.398 0.454 0.398 0.398 1,080 0.3981 0.00%
2025-12-31 0 0.430 0.420 0.430 0.430 0.430 45,000 19,350 0.4300 0.398 0.389 0.398 0.398 0.398 48,606 0.3981 0.00%
2025-12-30 0 0.430 0.410 0.510 0.430 0.435 2,179,300 937,222 0.4301 0.398 0.380 0.472 0.398 0.403 2,353,948 0.3981 2.38%
2025-12-29 0 0.420 0.420 - 0.420 0.420 71,000 29,820 0.4200 0.389 0.389 - 0.389 0.389 76,690 0.3888 -5.62%
2025-12-24 0 0.445 0.410 - - - 0 0 - 0.412 0.380 - - - 0 - 0.00%
2025-12-23 0 0.445 0.405 0.445 - - 0 0 - 0.412 0.375 0.412 - - 0 - 0.00%
2025-12-22 0 0.445 0.430 0.490 - - 0 0 - 0.412 0.398 0.454 - - 0 - 0.00%
2025-12-19 0 0.445 0.440 0.500 0.430 0.445 77,000 33,950 0.4409 0.412 0.407 0.463 0.398 0.412 83,171 0.4082 3.49%
2025-12-18 0 0.430 0.430 0.490 0.430 0.430 12,000 5,160 0.4300 0.398 0.398 0.454 0.398 0.398 12,962 0.3981 0.00%
2025-12-17 0 0.430 0.430 0.440 0.420 0.435 2,151,000 923,435 0.4293 0.398 0.398 0.407 0.389 0.403 2,323,380 0.3975 2.38%
2025-12-16 0 0.420 0.410 0.485 0.400 0.420 535,000 224,240 0.4191 0.389 0.380 0.449 0.370 0.389 577,875 0.3880 5.00%
2025-12-15 0 0.400 0.400 0.500 0.400 0.440 218,000 91,325 0.4189 0.370 0.370 0.463 0.370 0.407 235,470 0.3878 -9.09%
2025-12-12 0 0.440 0.440 0.520 0.420 0.455 129,000 57,165 0.4431 0.407 0.407 0.481 0.389 0.421 139,338 0.4103 -6.38%
2025-12-11 0 0.470 0.470 0.560 0.470 0.490 97,000 46,530 0.4797 0.435 0.435 0.518 0.435 0.454 104,774 0.4441 -4.08%
2025-12-10 0 0.490 0.450 0.490 - - 0 0 - 0.454 0.417 0.454 - - 0 - 0.00%
2025-12-09 0 0.490 0.465 0.520 0.490 0.520 134,000 67,190 0.5014 0.454 0.431 0.481 0.454 0.481 144,739 0.4642 2.08%
2025-12-08 0 0.480 0.450 0.520 0.480 0.480 8,000 3,840 0.4800 0.444 0.417 0.481 0.444 0.444 8,641 0.4444 -2.04%
2025-12-05 0 0.490 0.480 0.520 0.490 0.490 14,000 6,860 0.4900 0.454 0.444 0.481 0.454 0.454 15,122 0.4536 2.08%
2025-12-04 0 0.480 0.480 0.520 - - 0 0 - 0.444 0.444 0.481 - - 0 - 0.00%
2025-12-03 0 0.480 0.435 0.520 - - 0 0 - 0.444 0.403 0.481 - - 0 - 0.00%
2025-12-02 0 0.480 0.435 0.520 0.480 0.485 712,000 342,820 0.4815 0.444 0.403 0.481 0.444 0.449 769,059 0.4458 0.00%
2025-12-01 0 0.480 0.435 0.480 - - 0 0 - 0.444 0.403 0.444 - - 0 - -2.04%
2025-11-28 0 0.490 0.435 0.520 - - 0 0 - 0.454 0.403 0.481 - - 0 - 0.00%
2025-11-27 0 0.490 0.435 0.520 0.490 0.490 4,000 1,960 0.4900 0.454 0.403 0.481 0.454 0.454 4,321 0.4536 0.00%
2025-11-26 0 0.490 0.435 0.520 - - 0 0 - 0.454 0.403 0.481 - - 0 - 0.00%
2025-11-25 0 0.490 0.435 0.520 - - 0 0 - 0.454 0.403 0.481 - - 0 - 0.00%
2025-11-24 0 0.490 0.435 0.520 - - 0 0 - 0.454 0.403 0.481 - - 0 - 0.00%
2025-11-21 0 0.490 0.435 0.495 0.470 0.490 409,000 199,475 0.4877 0.454 0.403 0.458 0.435 0.454 441,777 0.4515 -2.00%
2025-11-20 0 0.500 0.470 0.570 - - 0 0 - 0.463 0.435 0.528 - - 0 - 0.00%
2025-11-19 0 0.500 0.440 0.700 - - 0 0 - 0.463 0.407 0.648 - - 0 - 0.00%
2025-11-18 0 0.500 0.435 0.700 - - 0 0 - 0.463 0.403 0.648 - - 0 - 0.00%
2025-11-17 0 0.500 0.440 0.580 - - 0 0 - 0.463 0.407 0.537 - - 0 - 0.00%
2025-11-14 0 0.500 0.435 0.550 - - 0 0 - 0.463 0.403 0.509 - - 0 - 0.00%
2025-11-13 0 0.500 0.440 0.600 - - 0 0 - 0.463 0.407 0.555 - - 0 - 0.00%
2025-11-12 0 0.500 0.460 0.740 0.500 0.500 47,000 23,500 0.5000 0.463 0.426 0.685 0.463 0.463 50,767 0.4629 11.11%
2025-11-11 0 0.450 0.435 - 0.450 0.450 150,000 67,500 0.4500 0.417 0.403 - 0.417 0.417 162,021 0.4166 -5.26%
2025-11-10 0 0.475 0.445 - - - 0 0 - 0.440 0.412 - - - 0 - 0.00%
2025-11-07 0 0.475 0.475 0.550 - - 0 0 - 0.440 0.440 0.509 - - 0 - 4.40%
2025-11-06 0 0.455 0.450 - 0.455 0.455 43,000 19,565 0.4550 0.421 0.417 - 0.421 0.421 46,446 0.4212 0.00%
2025-11-05 0 0.455 0.450 - - - 0 0 - 0.421 0.417 - - - 0 - 0.00%
2025-11-04 0 0.455 0.455 0.495 0.420 0.450 50,000 21,280 0.4256 0.421 0.421 0.458 0.389 0.417 54,007 0.3940 -8.08%
2025-11-03 0 0.495 0.450 0.500 - - 0 0 - 0.458 0.417 0.463 - - 0 - 0.00%
2025-10-31 0 0.495 0.495 0.580 0.495 0.500 20,000 9,920 0.4960 0.458 0.458 0.537 0.458 0.463 21,603 0.4592 -6.60%
2025-10-30 0 0.530 0.500 0.530 0.550 0.550 23,000 12,650 0.5500 0.491 0.463 0.491 0.509 0.509 24,843 0.5092 -7.02%
2025-10-28 0 0.570 0.510 0.570 - - 0 0 - 0.528 0.472 0.528 - - 0 - 0.00%
2025-10-27 0 0.570 0.500 0.720 - - 0 0 - 0.528 0.463 0.667 - - 0 - 0.00%
2025-10-24 0 0.570 0.500 - - - 0 0 - 0.528 0.463 - - - 0 - 0.00%
2025-10-23 0 0.570 0.550 0.720 - - 14,000 7,700 0.5500 0.528 0.509 0.667 - - 15,122 0.5092 0.00%
2025-10-22 0 0.570 0.500 0.710 - - 0 0 - 0.528 0.463 0.657 - - 0 - 0.00%
2025-10-21 0 0.570 0.570 0.720 0.560 0.570 65,000 36,560 0.5625 0.528 0.528 0.667 0.518 0.528 70,209 0.5207 0.00%
2025-10-20 0 0.570 0.570 0.630 - - 0 0 - 0.528 0.528 0.583 - - 0 - 0.00%
2025-10-17 0 0.570 0.500 0.720 0.570 0.570 62,000 35,340 0.5700 0.528 0.463 0.667 0.528 0.528 66,969 0.5277 1.79%
2025-10-16 0 0.560 0.500 0.560 - - 0 0 - 0.518 0.463 0.518 - - 0 - -1.75%
2025-10-15 0 0.570 0.500 0.570 0.570 0.570 20,000 11,400 0.5700 0.528 0.463 0.528 0.528 0.528 21,603 0.5277 0.00%
2025-10-14 0 0.570 0.540 0.570 0.560 0.570 24,000 13,670 0.5696 0.528 0.500 0.528 0.518 0.528 25,923 0.5273 0.00%
2025-10-13 0 0.570 0.540 0.570 0.570 0.570 10,000 5,700 0.5700 0.528 0.500 0.528 0.528 0.528 10,801 0.5277 0.00%
2025-10-10 0 0.570 0.540 0.640 0.560 0.570 24,000 13,670 0.5696 0.528 0.500 0.593 0.518 0.528 25,923 0.5273 1.79%
2025-10-09 0 0.560 0.560 0.650 0.510 0.550 34,000 17,960 0.5282 0.518 0.518 0.602 0.472 0.509 36,725 0.4890 1.82%
2025-10-08 0 0.550 0.550 0.650 0.540 0.540 28,000 15,120 0.5400 0.509 0.509 0.602 0.500 0.500 30,244 0.4999 1.85%
2025-10-06 0 0.540 0.520 0.540 0.540 0.540 4,116,000 2,207,600 0.5363 0.500 0.481 0.500 0.500 0.500 4,445,854 0.4966 0.00%
2025-10-03 0 0.540 0.500 0.590 - - 0 0 - 0.500 0.463 0.546 - - 0 - 0.00%
2025-10-02 0 0.540 0.540 - - - 0 0 - 0.500 0.500 - - - 0 - 0.00%
2025-09-30 0 0.540 0.500 0.600 0.530 0.540 116,000 64,270 0.5541 0.500 0.463 0.555 0.491 0.500 125,296 0.5129 1.89%
2025-09-29 0 0.530 0.500 0.580 0.510 0.510 45,000 22,950 0.5100 0.491 0.463 0.537 0.472 0.472 48,606 0.4722 0.00%
2025-09-26 0 0.530 0.530 0.700 - - 0 0 - 0.491 0.491 0.648 - - 0 - 3.92%
2025-09-25 0 0.510 0.500 0.730 0.500 0.520 56,000 28,640 0.5114 0.472 0.463 0.676 0.463 0.481 60,488 0.4735 -1.92%
2025-09-24 0 0.520 0.510 - - - 0 0 - 0.481 0.472 - - - 0 - 0.00%
2025-09-23 0 0.520 0.510 0.520 - - 1,000 510 0.5100 0.481 0.472 0.481 - - 1,080 0.4722 -1.89%
2025-09-22 0 0.530 0.530 0.590 - - 0 0 - 0.491 0.491 0.546 - - 0 - 1.92%
2025-09-19 0 0.520 0.520 0.720 0.520 0.520 4,000 2,080 0.5200 0.481 0.481 0.667 0.481 0.481 4,321 0.4814 0.00%
2025-09-18 0 0.520 0.510 0.730 0.510 0.520 343,000 178,330 0.5199 0.481 0.472 0.676 0.472 0.481 370,488 0.4813 -1.89%
2025-09-17 0 0.530 0.520 0.530 0.530 0.530 122,000 64,660 0.5300 0.491 0.481 0.491 0.491 0.491 131,777 0.4907 0.00%
2025-09-16 0 0.530 0.530 0.740 - - 3,000 1,590 0.5300 0.491 0.491 0.685 - - 3,240 0.4907 0.00%
2025-09-15 0 0.530 0.530 0.580 0.530 0.540 38,000 20,440 0.5379 0.491 0.491 0.537 0.491 0.500 41,045 0.4980 -7.02%
2025-09-12 0 0.570 0.520 0.570 0.570 0.580 52,000 29,670 0.5706 0.528 0.481 0.528 0.528 0.537 56,167 0.5282 -1.72%
2025-09-11 0 0.580 0.570 0.620 0.550 0.580 37,000 21,430 0.5792 0.537 0.528 0.574 0.509 0.537 39,965 0.5362 5.45%
2025-09-10 0 0.550 0.540 0.600 0.550 0.620 63,000 35,220 0.5590 0.509 0.500 0.555 0.509 0.574 68,049 0.5176 -1.79%
2025-09-09 0 0.560 0.560 0.600 0.550 0.550 20,000 11,000 0.5500 0.518 0.518 0.555 0.509 0.509 21,603 0.5092 -6.67%
2025-09-08 0 0.600 0.550 0.600 0.620 0.620 4,000 2,480 0.6200 0.555 0.509 0.555 0.574 0.574 4,321 0.5740 5.26%
2025-09-05 0 0.570 0.560 0.620 0.570 0.570 2,000 1,140 0.5700 0.528 0.518 0.574 0.528 0.528 2,160 0.5277 1.79%
2025-09-04 0 0.560 0.550 0.620 0.560 0.560 71,000 39,560 0.5572 0.518 0.509 0.574 0.518 0.518 76,690 0.5158 -1.75%
2025-09-03 0 0.570 0.560 0.590 - - 0 0 - 0.528 0.518 0.546 - - 0 - 0.00%
2025-09-02 0 0.570 0.560 0.650 0.570 0.570 6,000 3,420 0.5700 0.528 0.518 0.602 0.528 0.528 6,481 0.5277 -5.00%
2025-09-01 0 0.600 0.560 0.670 - - 0 0 - 0.555 0.518 0.620 - - 0 - 0.00%
2025-08-29 0 0.600 0.560 0.600 0.600 0.600 38,000 22,800 0.6000 0.555 0.518 0.555 0.555 0.555 41,045 0.5555 0.00%
2025-08-28 0 0.600 0.580 0.630 0.600 0.630 49,000 29,950 0.6112 0.555 0.537 0.583 0.555 0.583 52,927 0.5659 -3.23%
2025-08-27 0 0.620 0.620 0.630 0.620 0.630 24,000 14,890 0.6204 0.574 0.574 0.583 0.574 0.583 25,923 0.5744 -1.59%
2025-08-26 0 0.630 0.620 0.630 - - 19,000 11,780 0.6200 0.583 0.574 0.583 - - 20,523 0.5740 0.00%
2025-08-25 0 0.630 0.630 0.660 0.630 0.660 110,000 71,580 0.6507 0.583 0.583 0.611 0.583 0.611 118,815 0.6024 -5.97%
2025-08-22 0 0.670 0.630 0.680 0.670 0.680 55,000 37,020 0.6731 0.620 0.583 0.630 0.620 0.630 59,408 0.6232 -1.47%
2025-08-21 0 0.680 0.620 0.680 0.650 0.700 216,000 143,610 0.6649 0.630 0.574 0.630 0.602 0.648 233,310 0.6155 4.62%
2025-08-20 0 0.650 0.620 0.650 - - 0 0 - 0.602 0.574 0.602 - - 0 - 0.00%
2025-08-19 0 0.650 0.630 0.650 0.650 0.650 53,000 34,450 0.6500 0.602 0.583 0.602 0.602 0.602 57,247 0.6018 3.17%
2025-08-18 0 0.630 0.620 0.630 0.630 0.650 64,000 41,530 0.6489 0.583 0.574 0.583 0.583 0.602 69,129 0.6008 -1.56%
2025-08-15 0 0.640 0.630 0.640 0.650 0.650 88,000 57,160 0.6495 0.593 0.583 0.593 0.602 0.602 95,052 0.6014 1.59%
2025-08-14 0 0.630 0.630 0.650 0.620 0.650 72,000 46,750 0.6493 0.583 0.583 0.602 0.574 0.602 77,770 0.6011 -3.08%
2025-08-13 0 0.650 0.640 0.650 0.640 0.720 157,000 108,630 0.6919 0.602 0.593 0.602 0.593 0.667 169,582 0.6406 3.17%
2025-08-12 0 0.630 0.630 0.650 0.630 0.630 45,000 28,350 0.6300 0.583 0.583 0.602 0.583 0.583 48,606 0.5833 3.28%
2025-08-11 0 0.610 0.610 0.650 - - 0 0 - 0.565 0.565 0.602 - - 0 - 8.93%
2025-08-08 0 0.560 0.570 0.610 0.560 0.610 100,000 57,150 0.5715 0.518 0.528 0.565 0.518 0.565 108,014 0.5291 -20.00%
2025-08-07 0 0.700 0.620 0.700 - - 0 0 - 0.648 0.574 0.648 - - 0 - 0.00%
2025-08-06 0 0.700 0.560 0.730 - - 0 0 - 0.648 0.518 0.676 - - 0 - 0.00%
2025-08-05 0 0.700 0.560 0.730 - - 0 0 - 0.648 0.518 0.676 - - 0 - 0.00%
2025-08-04 0 0.700 0.550 0.730 0.700 0.700 45,000 31,500 0.7000 0.648 0.509 0.676 0.648 0.648 48,606 0.6481 16.67%
2025-08-01 0 0.600 0.600 0.650 0.600 0.600 7,000 4,200 0.6000 0.555 0.555 0.602 0.555 0.555 7,561 0.5555 0.00%
2025-07-31 0 0.600 0.600 0.650 0.600 0.600 51,000 30,600 0.6000 0.555 0.555 0.602 0.555 0.555 55,087 0.5555 -3.23%
2025-07-30 0 0.620 0.600 0.680 0.620 0.630 57,000 35,790 0.6279 0.574 0.555 0.630 0.574 0.583 61,568 0.5813 -4.62%
2025-07-29 0 0.650 0.620 0.670 0.650 0.650 25,000 16,250 0.6500 0.602 0.574 0.620 0.602 0.602 27,003 0.6018 0.00%
2025-07-28 0 0.650 0.650 0.680 0.650 0.680 204,000 134,070 0.6572 0.602 0.602 0.630 0.602 0.630 220,348 0.6084 -7.14%
2025-07-25 0 0.700 0.680 0.730 - - 0 0 - 0.648 0.630 0.676 - - 0 - 0.00%
2025-07-24 0 0.700 0.680 0.730 0.700 0.700 105,000 73,400 0.6990 0.648 0.630 0.676 0.648 0.648 113,415 0.6472 0.00%
2025-07-23 0 0.700 0.690 0.700 - - 0 0 - 0.648 0.639 0.648 - - 0 - 0.00%
2025-07-22 0 0.700 0.680 0.700 0.700 0.700 71,000 49,700 0.7000 0.648 0.630 0.648 0.648 0.648 76,690 0.6481 -5.41%
2025-07-21 0 0.740 0.700 0.740 0.740 0.740 27,000 19,980 0.7400 0.685 0.648 0.685 0.685 0.685 29,164 0.6851 2.78%
2025-07-18 0 0.720 0.700 0.720 0.710 0.720 152,000 109,430 0.7199 0.667 0.648 0.667 0.657 0.667 164,181 0.6665 1.41%
2025-07-17 0 0.710 0.700 0.730 0.690 0.710 283,000 199,940 0.7065 0.657 0.648 0.676 0.639 0.657 305,679 0.6541 2.90%
2025-07-16 0 0.690 0.680 0.690 0.690 0.700 566,000 385,950 0.6819 0.639 0.630 0.639 0.639 0.648 611,359 0.6313 0.00%
2025-07-15 0 0.690 0.650 0.690 0.690 0.690 154,000 106,260 0.6900 0.639 0.602 0.639 0.639 0.639 166,341 0.6388 0.00%
2025-07-14 0 0.690 0.660 0.690 0.690 0.700 146,000 101,700 0.6966 0.639 0.611 0.639 0.639 0.648 157,700 0.6449 4.55%
2025-07-11 0 0.660 0.660 0.730 0.660 0.660 104,000 68,640 0.6600 0.611 0.611 0.676 0.611 0.611 112,334 0.6110 0.00%
2025-07-10 0 0.660 0.650 0.660 0.660 0.700 56,000 38,490 0.6873 0.611 0.602 0.611 0.611 0.648 60,488 0.6363 0.00%
2025-07-09 0 0.660 0.660 0.690 0.660 0.660 6,000 3,960 0.6600 0.611 0.611 0.639 0.611 0.611 6,481 0.6110 0.00%
2025-07-08 0 0.660 0.660 0.690 0.660 0.690 114,000 76,370 0.6699 0.611 0.611 0.639 0.611 0.639 123,136 0.6202 -7.04%
2025-07-07 0 0.710 0.650 0.690 0.670 0.710 96,000 66,390 0.6916 0.657 0.602 0.639 0.620 0.657 103,693 0.6403 5.97%
2025-07-04 0 0.670 0.640 0.680 0.510 0.670 356,000 224,650 0.6310 0.620 0.593 0.630 0.472 0.620 384,530 0.5842 15.52%
2025-07-03 0 0.580 0.510 0.570 0.510 0.580 46,000 23,560 0.5122 0.537 0.472 0.528 0.472 0.537 49,686 0.4742 11.54%
2025-07-02 0 0.520 0.500 0.510 0.520 0.520 46,000 23,920 0.5200 0.481 0.463 0.472 0.481 0.481 49,686 0.4814 0.00%
2025-06-30 0 0.520 0.470 0.520 0.460 0.520 162,000 81,350 0.5022 0.481 0.435 0.481 0.426 0.481 174,983 0.4649 -1.89%
2025-06-27 0 0.530 0.530 0.540 0.450 0.455 41,000 18,650 0.4549 0.491 0.491 0.500 0.417 0.421 44,286 0.4211 13.98%
2025-06-26 0 0.465 0.465 0.540 0.465 0.465 7,000 3,285 0.4693 0.431 0.431 0.500 0.431 0.431 7,561 0.4345 6.90%
2025-06-25 0 0.435 0.435 0.470 0.435 0.450 151,838 67,052 0.4416 0.403 0.403 0.435 0.403 0.417 164,006 0.4088 -1.14%
2025-06-24 0 0.440 0.430 0.440 0.430 0.440 89,000 38,680 0.4346 0.407 0.398 0.407 0.398 0.407 96,132 0.4024 2.33%
2025-06-23 0 0.430 0.410 0.430 0.425 0.430 23,000 9,875 0.4293 0.398 0.380 0.398 0.393 0.398 24,843 0.3975 -2.27%
2025-06-20 0 0.440 0.430 0.440 0.435 0.440 117,000 51,405 0.4394 0.407 0.398 0.407 0.403 0.407 126,376 0.4068 0.00%
2025-06-19 0 0.440 0.430 0.440 0.440 0.440 109,000 47,960 0.4400 0.407 0.398 0.407 0.407 0.407 117,735 0.4074 0.00%
2025-06-18 0 0.440 0.430 0.440 0.440 0.440 42,000 18,480 0.4400 0.407 0.398 0.407 0.407 0.407 45,366 0.4074 2.33%
2025-06-17 0 0.430 0.430 0.460 0.430 0.430 2,000 860 0.4300 0.398 0.398 0.426 0.398 0.398 2,160 0.3981 0.00%
2025-06-16 0 0.430 0.400 0.470 0.430 0.430 30,000 12,900 0.4300 0.398 0.370 0.435 0.398 0.398 32,404 0.3981 0.00%
2025-06-13 0 0.430 0.420 0.430 0.430 0.430 109,000 46,870 0.4300 0.398 0.389 0.398 0.398 0.398 117,735 0.3981 0.00%
2025-06-12 0 0.430 0.420 0.430 0.420 0.445 58,000 25,120 0.4331 0.398 0.389 0.398 0.389 0.412 62,648 0.4010 0.00%
2025-06-11 0 0.430 0.430 0.440 0.430 0.450 16,000 7,060 0.4413 0.398 0.398 0.407 0.398 0.417 17,282 0.4085 -3.37%
2025-06-10 0 0.445 0.445 0.455 0.445 0.470 173,000 78,580 0.4542 0.412 0.412 0.421 0.412 0.435 186,864 0.4205 -1.11%
2025-06-09 0 0.450 0.430 0.450 0.450 0.460 69,000 31,720 0.4597 0.417 0.398 0.417 0.417 0.426 74,530 0.4256 -2.17%
2025-06-06 0 0.460 0.450 0.470 0.460 0.460 50,000 23,000 0.4600 0.426 0.417 0.435 0.426 0.426 54,007 0.4259 0.00%
2025-06-05 0 0.460 0.450 0.480 0.460 0.475 133,000 61,660 0.4636 0.426 0.417 0.444 0.426 0.440 143,659 0.4292 -4.17%
2025-06-04 0 0.480 0.415 0.480 - - 0 0 - 0.444 0.384 0.444 - - 0 - -1.03%
2025-06-03 0 0.485 0.470 0.490 0.485 0.500 106,000 52,210 0.4925 0.449 0.435 0.454 0.449 0.463 114,495 0.4560 4.75%
2025-06-02 0 0.485 0.485 0.500 0.485 0.500 153,000 76,280 0.4986 0.429 0.429 0.442 0.429 0.442 173,114 0.4406 -3.00%
2025-05-30 0 0.500 0.495 0.530 0.495 0.550 292,000 147,545 0.5053 0.442 0.437 0.468 0.437 0.486 330,387 0.4466 -13.79%
2025-05-29 0 0.580 0.550 0.600 - - 0 0 - 0.513 0.486 0.530 - - 0 - 0.00%
2025-05-28 0 0.580 0.550 0.600 0.570 0.580 16,000 9,180 0.5738 0.513 0.486 0.530 0.504 0.513 18,103 0.5071 1.75%
2025-05-27 0 0.570 0.520 0.570 0.550 0.570 157,000 88,030 0.5607 0.504 0.460 0.504 0.486 0.504 177,640 0.4956 1.79%
2025-05-26 0 0.560 0.560 0.590 0.560 0.560 1,000 560 0.5600 0.495 0.495 0.521 0.495 0.495 1,131 0.4949 -3.45%
2025-05-23 0 0.580 0.580 0.670 0.560 0.600 51,000 30,560 0.5992 0.513 0.513 0.592 0.495 0.530 57,705 0.5296 -4.92%
2025-05-22 0 0.610 0.570 0.610 - - 0 0 - 0.539 0.504 0.539 - - 0 - -6.15%
2025-05-21 0 0.650 0.600 0.660 0.550 0.650 237,000 136,710 0.5768 0.574 0.530 0.583 0.486 0.574 268,157 0.5098 18.18%
2025-05-20 0 0.550 0.550 0.600 - - 0 0 - 0.486 0.486 0.530 - - 0 - 0.00%
2025-05-19 0 0.550 0.540 0.600 0.530 0.670 40,000 25,580 0.6395 0.486 0.477 0.530 0.468 0.592 45,259 0.5652 -8.33%
2025-05-16 0 0.600 0.600 0.630 - - 0 0 - 0.530 0.530 0.557 - - 0 - 1.69%
2025-05-15 0 0.590 0.530 0.620 0.590 0.590 2,000 1,180 0.5900 0.521 0.468 0.548 0.521 0.521 2,263 0.5214 0.00%
2025-05-14 0 0.590 0.590 0.650 0.590 0.640 134,000 80,340 0.5996 0.521 0.521 0.574 0.521 0.566 151,616 0.5299 -4.84%
2025-05-13 0 0.620 0.610 0.700 - - 0 0 - 0.548 0.539 0.619 - - 0 - 0.00%
2025-05-12 0 0.620 0.620 0.700 - - 0 0 - 0.548 0.548 0.619 - - 0 - 1.64%
2025-05-09 0 0.610 0.610 0.800 0.610 0.610 11,000 6,710 0.6100 0.539 0.539 0.707 0.539 0.539 12,446 0.5391 -1.61%
2025-05-08 0 0.620 0.610 0.690 0.570 0.620 26,000 15,000 0.5769 0.548 0.539 0.610 0.504 0.548 29,418 0.5099 -11.43%
2025-05-07 0 0.700 0.550 0.700 - - 0 0 - 0.619 0.486 0.619 - - 0 - 0.00%
2025-05-06 0 0.700 0.580 0.700 - - 0 0 - 0.619 0.513 0.619 - - 0 - 0.00%
2025-05-02 0 0.700 0.580 0.700 - - 0 0 - 0.619 0.513 0.619 - - 0 - 0.00%
2025-04-30 0 0.700 0.580 0.700 - - 0 0 - 0.619 0.513 0.619 - - 0 - 0.00%
2025-04-29 0 0.700 0.600 0.700 - - 0 0 - 0.619 0.530 0.619 - - 0 - 0.00%
2025-04-28 0 0.700 0.600 0.700 - - 0 0 - 0.619 0.530 0.619 - - 0 - 0.00%
2025-04-25 0 0.700 0.580 0.700 - - 0 0 - 0.619 0.513 0.619 - - 0 - 0.00%
2025-04-24 0 0.700 0.580 0.700 - - 0 0 - 0.619 0.513 0.619 - - 0 - 0.00%
2025-04-23 0 0.700 0.580 0.700 0.690 0.700 22,000 15,200 0.6909 0.619 0.513 0.619 0.610 0.619 24,892 0.6106 0.00%
2025-04-22 0 0.700 0.610 0.700 0.650 0.720 196,000 137,580 0.7019 0.619 0.539 0.619 0.574 0.636 221,767 0.6204 -2.78%
2025-04-17 0 0.720 0.600 0.720 0.560 0.750 218,000 150,020 0.6882 0.636 0.530 0.636 0.495 0.663 246,659 0.6082 7.46%
2025-04-16 0 0.670 0.560 0.670 0.520 0.670 373,000 214,750 0.5757 0.592 0.495 0.592 0.460 0.592 422,036 0.5088 17.54%
2025-04-15 0 0.570 0.570 - 0.570 0.570 20,000 11,400 0.5700 0.504 0.504 - 0.504 0.504 22,629 0.5038 1.79%
2025-04-14 0 0.560 0.560 0.730 0.550 0.550 1,000 550 0.5500 0.495 0.495 0.645 0.486 0.486 1,131 0.4861 0.00%
2025-04-11 0 0.560 0.560 0.590 0.520 0.570 31,000 16,420 0.5297 0.495 0.495 0.521 0.460 0.504 35,075 0.4681 -3.45%
2025-04-10 0 0.580 0.580 0.740 0.580 0.590 7,000 4,120 0.5886 0.513 0.513 0.654 0.513 0.521 7,920 0.5202 -1.69%
2025-04-09 0 0.590 0.530 0.590 - - 0 0 - 0.521 0.468 0.521 - - 0 - 0.00%
2025-04-08 0 0.590 0.570 0.740 0.520 0.600 10,000 5,670 0.5670 0.521 0.504 0.654 0.460 0.530 11,315 0.5011 0.00%
2025-04-07 0 0.590 0.580 0.660 0.590 0.610 29,000 17,210 0.5934 0.521 0.513 0.583 0.521 0.539 32,812 0.5245 -11.94%
2025-04-03 0 0.670 0.670 0.750 0.670 0.670 20,000 13,400 0.6700 0.592 0.592 0.663 0.592 0.592 22,629 0.5922 -2.90%
2025-04-02 0 0.690 0.630 0.760 - - 0 0 - 0.610 0.557 0.672 - - 0 - 0.00%
2025-04-01 0 0.690 0.640 0.750 - - 0 0 - 0.610 0.566 0.663 - - 0 - 0.00%
2025-03-31 0 0.690 0.650 0.700 0.690 0.690 3,000 2,070 0.6900 0.610 0.574 0.619 0.610 0.610 3,394 0.6098 0.00%
2025-03-28 0 0.690 0.650 0.710 0.650 0.700 56,000 38,420 0.6861 0.610 0.574 0.628 0.574 0.619 63,362 0.6064 6.15%
2025-03-27 0 0.650 0.660 0.670 0.530 0.720 254,000 154,460 0.6081 0.574 0.583 0.592 0.468 0.636 287,392 0.5375 -15.58%
2025-03-26 0 0.770 0.760 0.830 0.760 0.830 328,000 253,290 0.7722 0.681 0.672 0.734 0.672 0.734 371,120 0.6825 -7.23%
2025-03-25 0 0.830 0.680 0.830 0.830 0.830 10,000 7,780 0.7780 0.734 0.601 0.734 0.734 0.734 11,315 0.6876 -1.19%
2025-03-24 0 0.840 0.840 0.910 - - 0 0 - 0.742 0.742 0.804 - - 0 - 0.00%
2025-03-21 0 0.840 0.840 0.880 - - 0 0 - 0.742 0.742 0.778 - - 0 - 1.20%
2025-03-20 0 0.830 0.830 0.870 0.830 0.830 1,000 830 0.8300 0.734 0.734 0.769 0.734 0.734 1,131 0.7336 0.00%
2025-03-19 0 0.830 0.830 0.860 0.810 0.820 38,000 30,950 0.8145 0.734 0.734 0.760 0.716 0.725 42,996 0.7198 3.75%
2025-03-18 0 0.800 0.800 0.870 0.790 0.800 22,000 17,580 0.7991 0.707 0.707 0.769 0.698 0.707 24,892 0.7062 1.27%
2025-03-17 0 0.790 0.680 0.790 0.800 0.840 60,000 49,670 0.8278 0.698 0.601 0.698 0.707 0.742 67,888 0.7316 -9.20%
2025-03-14 0 0.870 0.670 0.870 0.870 0.870 20,000 17,400 0.8700 0.769 0.592 0.769 0.769 0.769 22,629 0.7689 19.18%
2025-03-13 0 0.730 0.730 0.920 0.700 0.730 44,000 31,460 0.7150 0.645 0.645 0.813 0.619 0.645 49,784 0.6319 0.00%
2025-03-12 0 0.730 0.730 0.850 0.730 0.730 11,000 8,030 0.7300 0.645 0.645 0.751 0.645 0.645 12,446 0.6452 5.80%
2025-03-11 0 0.690 0.690 0.730 0.680 0.680 3,000 2,040 0.6800 0.610 0.610 0.645 0.601 0.601 3,394 0.6010 1.47%
2025-03-10 0 0.680 0.680 0.710 0.680 0.680 14,000 9,520 0.6800 0.601 0.601 0.628 0.601 0.601 15,840 0.6010 -9.33%
2025-03-07 0 0.750 0.750 0.870 - - 0 0 - 0.663 0.663 0.769 - - 0 - 0.00%
2025-03-06 0 0.750 0.750 0.840 0.750 0.760 64,000 48,200 0.7531 0.663 0.663 0.742 0.663 0.672 72,414 0.6656 -3.85%
2025-03-05 0 0.780 0.700 0.880 - - 2,000 1,780 0.8900 0.689 0.619 0.778 - - 2,263 0.7866 0.00%
2025-03-04 0 0.780 0.740 0.880 - - 0 0 - 0.689 0.654 0.778 - - 0 - 0.00%
2025-03-03 0 0.780 0.710 0.880 - - 0 0 - 0.689 0.628 0.778 - - 0 - 0.00%
2025-02-28 0 0.780 0.710 0.780 - - 0 0 - 0.689 0.628 0.689 - - 0 - 0.00%
2025-02-27 0 0.780 0.680 0.780 - - 30,000 23,100 0.7700 0.689 0.601 0.689 - - 33,944 0.6805 0.00%
2025-02-26 0 0.780 0.720 0.780 - - 0 0 - 0.689 0.636 0.689 - - 0 - 0.00%
2025-02-25 0 0.780 0.710 0.780 - - 0 0 - 0.689 0.628 0.689 - - 0 - 0.00%
2025-02-24 0 0.780 0.760 0.900 - - 0 0 - 0.689 0.672 0.795 - - 0 - 0.00%
2025-02-21 0 0.780 0.750 0.780 0.770 0.780 36,000 27,730 0.7703 0.689 0.663 0.689 0.681 0.689 40,733 0.6808 6.85%
2025-02-20 0 0.730 0.720 0.780 - - 0 0 - 0.645 0.636 0.689 - - 0 - 0.00%
2025-02-19 0 0.730 0.730 0.780 0.670 0.800 45,000 31,720 0.7049 0.645 0.645 0.689 0.592 0.707 50,916 0.6230 -5.19%
2025-02-18 0 0.770 0.720 0.800 - - 0 0 - 0.681 0.636 0.707 - - 0 - 0.00%
2025-02-17 0 0.770 0.770 0.820 0.770 0.800 42,000 32,750 0.7798 0.681 0.681 0.725 0.681 0.707 47,521 0.6892 -7.23%
2025-02-14 0 0.830 0.790 0.830 - - 0 0 - 0.734 0.698 0.734 - - 0 - 0.00%
2025-02-13 0 0.830 0.790 0.830 - - 0 0 - 0.734 0.698 0.734 - - 0 - 0.00%
2025-02-12 0 0.830 0.780 0.850 0.760 0.830 102,000 80,630 0.7905 0.734 0.689 0.751 0.672 0.734 115,409 0.6986 3.75%
2025-02-11 0 0.800 0.790 0.800 - - 0 0 - 0.707 0.698 0.707 - - 0 - 0.00%
2025-02-10 0 0.800 0.800 0.860 0.800 0.800 3,000 2,400 0.8000 0.707 0.707 0.760 0.707 0.707 3,394 0.7070 0.00%
2025-02-07 0 0.800 0.790 0.860 - - 3,000 2,400 0.8000 0.707 0.698 0.760 - - 3,394 0.7070 0.00%
2025-02-06 0 0.800 0.780 0.860 - - 0 0 - 0.707 0.689 0.760 - - 0 - 0.00%
2025-02-05 0 0.800 0.770 0.800 - - 0 0 - 0.707 0.681 0.707 - - 0 - 0.00%
2025-02-04 0 0.800 0.780 0.860 0.800 0.800 1,000 800 0.8000 0.707 0.689 0.760 0.707 0.707 1,131 0.7070 0.00%
2025-02-03 0 0.800 0.760 0.880 - - 0 0 - 0.707 0.672 0.778 - - 0 - 0.00%
2025-01-28 0 0.800 0.650 0.880 0.800 0.800 19,000 15,200 0.8000 0.707 0.574 0.778 0.707 0.707 21,498 0.7070 -1.23%
2025-01-27 0 0.810 0.800 0.900 0.800 0.820 10,000 8,040 0.8040 0.716 0.707 0.795 0.707 0.725 11,315 0.7106 -11.96%
2025-01-24 0 0.920 0.820 0.920 - - 0 0 - 0.813 0.725 0.813 - - 0 - 0.00%
2025-01-23 0 0.920 0.840 0.920 0.920 0.920 680,000 625,600 0.9200 0.813 0.742 0.813 0.813 0.813 769,395 0.8131 4.55%
2025-01-22 0 0.880 0.830 0.880 0.880 0.910 24,000 21,720 0.9050 0.778 0.734 0.778 0.778 0.804 27,155 0.7998 -4.35%
2025-01-21 0 0.920 0.820 0.920 0.810 0.920 4,000 3,360 0.8400 0.813 0.725 0.813 0.716 0.813 4,526 0.7424 12.20%
2025-01-20 0 0.820 0.790 0.820 0.820 0.820 5,000 4,100 0.8200 0.725 0.698 0.725 0.725 0.725 5,657 0.7247 -2.38%
2025-01-17 0 0.840 0.840 0.870 0.830 0.830 17,000 14,110 0.8300 0.742 0.742 0.769 0.734 0.734 19,235 0.7336 -4.55%
2025-01-16 0 0.880 0.850 0.880 - - 0 0 - 0.778 0.751 0.778 - - 0 - -2.22%
2025-01-15 0 0.900 0.870 0.900 0.900 0.920 686,000 631,000 0.9198 0.795 0.769 0.795 0.795 0.813 776,184 0.8130 -1.10%
2025-01-14 0 0.910 0.880 0.910 0.850 0.910 9,000 7,950 0.8833 0.804 0.778 0.804 0.751 0.804 10,183 0.7807 -1.09%
2025-01-13 0 0.920 0.860 0.920 0.920 0.980 692,000 677,550 0.9791 0.813 0.760 0.813 0.813 0.866 782,973 0.8654 2.22%
2025-01-10 0 0.900 0.860 0.900 - - 0 0 - 0.795 0.760 0.795 - - 0 - -8.16%
2025-01-09 0 0.980 0.920 0.990 0.980 0.980 680,000 666,400 0.9800 0.866 0.813 0.875 0.866 0.866 769,395 0.8661 -1.01%
2025-01-08 0 0.990 0.950 0.990 0.960 1.080 707,000 693,630 0.9811 0.875 0.840 0.875 0.848 0.955 799,945 0.8671 3.13%
2025-01-07 0 0.960 0.850 0.960 0.980 0.980 1,000 980 0.9800 0.848 0.751 0.848 0.866 0.866 1,131 0.8661 -1.03%
2025-01-06 0 0.970 0.890 0.960 0.980 0.980 680,000 666,400 0.9800 0.857 0.787 0.848 0.866 0.866 769,395 0.8661 2.11%
2025-01-03 0 0.950 0.900 0.950 0.880 0.960 63,000 56,290 0.8935 0.840 0.795 0.840 0.778 0.848 71,282 0.7897 -4.04%
2025-01-02 0 0.990 0.960 1.020 0.930 1.100 916,000 880,110 0.9608 0.875 0.848 0.901 0.822 0.972 1,036,421 0.8492 1.02%
2024-12-31 0 0.980 0.850 0.980 0.920 0.980 682,000 627,500 0.9201 0.866 0.751 0.866 0.813 0.866 771,658 0.8132 8.89%
2024-12-30 0 0.900 0.840 0.900 0.890 0.900 682,000 613,780 0.9000 0.795 0.742 0.795 0.787 0.795 771,658 0.7954 8.43%
2024-12-27 0 0.830 0.830 0.900 0.830 0.920 11,000 9,500 0.8636 0.734 0.734 0.795 0.734 0.813 12,446 0.7633 -9.78%
2024-12-24 0 0.920 0.870 0.920 - - 0 0 - 0.813 0.769 0.813 - - 0 - 0.00%
2024-12-23 0 0.920 0.870 0.920 - - 0 0 - 0.813 0.769 0.813 - - 0 - -1.08%
2024-12-20 0 0.930 0.870 0.930 0.780 0.980 759,000 696,500 0.9177 0.822 0.769 0.822 0.689 0.866 858,781 0.8110 16.25%
2024-12-19 0 0.800 0.600 0.800 0.750 0.910 746,000 672,210 0.9011 0.707 0.530 0.707 0.663 0.804 844,072 0.7964 -12.09%
2024-12-18 0 0.910 0.830 0.910 0.910 0.960 43,000 39,470 0.9179 0.804 0.734 0.804 0.804 0.848 48,653 0.8113 -1.09%
2024-12-17 0 0.920 0.840 0.920 0.920 0.920 110,000 101,200 0.9200 0.813 0.742 0.813 0.813 0.813 124,461 0.8131 -1.08%
2024-12-16 0 0.930 0.840 0.930 0.950 0.950 17,000 16,150 0.9500 0.822 0.742 0.822 0.840 0.840 19,235 0.8396 3.33%
2024-12-13 0 0.900 0.850 0.900 - - 0 0 - 0.795 0.751 0.795 - - 0 - -5.26%
2024-12-12 0 0.950 0.850 0.950 0.840 0.950 21,000 17,850 0.8500 0.840 0.751 0.840 0.742 0.840 23,761 0.7512 0.00%
2024-12-11 0 0.950 0.830 0.950 0.950 0.950 17,000 16,150 0.9500 0.840 0.734 0.840 0.840 0.840 19,235 0.8396 6.74%
2024-12-10 0 0.890 0.830 0.960 - - 0 0 - 0.787 0.734 0.848 - - 0 - 0.00%
2024-12-09 0 0.890 0.800 0.980 - - 0 0 - 0.787 0.707 0.866 - - 0 - 0.00%
2024-12-06 0 0.890 0.820 0.890 0.820 0.910 447,000 405,220 0.9065 0.787 0.725 0.787 0.725 0.804 505,764 0.8012 14.10%
2024-12-05 0 0.780 0.770 0.810 0.770 0.780 36,000 27,910 0.7753 0.689 0.681 0.716 0.681 0.689 40,733 0.6852 -4.88%
2024-12-04 0 0.820 0.810 0.840 0.820 0.910 506,000 451,150 0.8916 0.725 0.716 0.742 0.725 0.804 572,521 0.7880 0.00%
2024-12-03 0 0.820 0.840 0.850 0.800 0.830 61,000 49,440 0.8105 0.725 0.742 0.751 0.707 0.734 69,019 0.7163 -4.65%
2024-12-02 0 0.860 0.810 0.860 0.900 1.000 498,000 448,300 0.9002 0.760 0.716 0.760 0.795 0.884 563,469 0.7956 -4.44%
2024-11-29 0 0.900 0.780 0.900 - - 0 0 - 0.795 0.689 0.795 - - 0 - 0.00%
2024-11-28 0 0.900 0.780 0.900 - - 0 0 - 0.795 0.689 0.795 - - 0 - 0.00%
2024-11-27 0 0.900 0.820 0.900 0.900 0.900 502,000 451,800 0.9000 0.795 0.725 0.795 0.795 0.795 567,995 0.7954 2.27%
2024-11-26 0 0.880 0.880 0.900 0.800 0.880 39,000 33,210 0.8515 0.778 0.778 0.795 0.707 0.778 44,127 0.7526 15.79%
2024-11-25 0 0.760 0.760 0.830 0.750 0.750 3,000 2,280 0.7600 0.672 0.672 0.734 0.663 0.663 3,394 0.6717 -1.30%
2024-11-22 0 0.770 0.710 0.860 0.770 0.930 312,000 286,290 0.9176 0.681 0.628 0.760 0.681 0.822 353,017 0.8110 -7.23%
2024-11-21 0 0.830 0.830 0.920 0.820 0.820 26,000 21,320 0.8200 0.734 0.734 0.813 0.725 0.725 29,418 0.7247 -1.19%
2024-11-20 0 0.840 0.840 0.870 0.840 0.920 382,000 351,180 0.9193 0.742 0.742 0.769 0.742 0.813 432,219 0.8125 0.00%
2024-11-19 0 0.840 0.820 0.860 0.820 0.840 11,000 9,080 0.8255 0.742 0.725 0.760 0.725 0.742 12,446 0.7295 -8.70%
2024-11-18 0 0.920 0.820 0.940 0.920 0.920 280,000 257,600 0.9200 0.813 0.725 0.831 0.813 0.813 316,810 0.8131 1.10%
2024-11-15 0 0.910 0.790 0.910 0.900 0.910 450,000 408,820 0.9085 0.804 0.698 0.804 0.795 0.804 509,159 0.8029 1.11%
2024-11-14 0 0.900 0.770 0.900 0.900 0.900 281,000 252,900 0.9000 0.795 0.681 0.795 0.795 0.795 317,941 0.7954 5.88%
2024-11-13 0 0.850 0.850 0.900 0.820 0.940 4,000 3,620 0.9050 0.751 0.751 0.795 0.725 0.831 4,526 0.7998 -8.60%
2024-11-12 0 0.930 0.820 0.930 0.820 0.930 24,000 21,370 0.8904 0.822 0.725 0.822 0.725 0.822 27,155 0.7870 -1.06%
2024-11-11 0 0.940 0.870 0.940 0.930 0.950 12,000 11,200 0.9333 0.831 0.769 0.831 0.822 0.840 13,578 0.8249 4.44%
2024-11-08 0 0.900 0.870 0.900 0.850 0.900 85,000 75,790 0.8916 0.795 0.769 0.795 0.751 0.795 96,174 0.7880 1.12%
2024-11-07 0 0.890 0.810 0.900 - - 0 0 - 0.787 0.716 0.795 - - 0 - 0.00%
2024-11-06 0 0.890 0.810 0.890 0.900 0.900 1,000 900 0.9000 0.787 0.716 0.787 0.795 0.795 1,131 0.7954 0.00%
2024-11-05 0 0.890 0.810 0.890 - - 0 0 - 0.787 0.716 0.787 - - 0 - 0.00%
2024-11-04 0 0.890 0.800 0.890 0.800 0.890 5,000 4,350 0.8700 0.787 0.707 0.787 0.707 0.787 5,657 0.7689 1.14%
2024-11-01 0 0.880 0.800 0.880 - - 0 0 - 0.778 0.707 0.778 - - 0 - 0.00%
2024-10-31 0 0.880 0.800 0.880 0.890 0.900 5,000 4,460 0.8920 0.778 0.707 0.778 0.787 0.795 5,657 0.7884 -1.12%
2024-10-30 0 0.890 0.800 0.890 - - 0 0 - 0.787 0.707 0.787 - - 0 - -1.11%
2024-10-29 0 0.900 0.800 0.900 - - 0 0 - 0.795 0.707 0.795 - - 0 - 0.00%
2024-10-28 0 0.900 0.800 0.900 - - 0 0 - 0.795 0.707 0.795 - - 0 - 0.00%
2024-10-25 0 0.900 0.800 0.900 0.840 0.910 37,000 31,830 0.8603 0.795 0.707 0.795 0.742 0.804 41,864 0.7603 15.38%
2024-10-24 0 0.780 0.750 0.900 0.780 0.850 8,000 6,310 0.7888 0.689 0.663 0.795 0.689 0.751 9,052 0.6971 -12.36%
2024-10-23 0 0.890 0.850 0.890 0.890 0.890 1,000 890 0.8900 0.787 0.751 0.787 0.787 0.787 1,131 0.7866 -1.11%
2024-10-22 0 0.900 0.850 0.900 - - 0 0 - 0.795 0.751 0.795 - - 0 - -5.26%
2024-10-21 0 0.950 0.860 0.950 - - 0 0 - 0.840 0.760 0.840 - - 0 - 0.00%
2024-10-18 0 0.950 0.890 0.950 0.780 1.000 11,000 10,470 0.9518 0.840 0.787 0.840 0.689 0.884 12,446 0.8412 11.76%
2024-10-17 0 0.850 0.850 0.900 0.850 0.850 2,000 1,700 0.8500 0.751 0.751 0.795 0.751 0.751 2,263 0.7512 -9.57%
2024-10-16 0 0.940 0.850 0.940 - - 0 0 - 0.831 0.751 0.831 - - 0 - 0.00%
2024-10-15 0 0.940 0.850 0.950 - - 0 0 - 0.831 0.751 0.840 - - 0 - -1.05%
2024-10-14 0 0.950 0.880 0.950 - - 0 0 - 0.840 0.778 0.840 - - 0 - -1.04%
2024-10-10 0 0.960 0.820 0.960 0.890 0.980 6,000 5,550 0.9250 0.848 0.725 0.848 0.787 0.866 6,789 0.8175 6.67%
2024-10-09 0 0.900 0.820 0.900 0.900 0.900 1,000 900 0.9000 0.795 0.725 0.795 0.795 0.795 1,131 0.7954 0.00%
2024-10-08 0 0.900 0.880 0.900 0.900 1.100 256,000 247,170 0.9655 0.795 0.778 0.795 0.795 0.972 289,655 0.8533 -11.76%
2024-10-07 0 1.020 0.920 1.090 0.880 1.020 24,000 22,580 0.9408 0.901 0.813 0.963 0.778 0.901 27,155 0.8315 -1.92%
2024-10-04 0 1.040 1.040 1.080 0.980 1.090 256,000 262,350 1.0248 0.919 0.919 0.955 0.866 0.963 289,655 0.9057 25.30%
2024-10-03 0 0.830 0.790 0.830 0.820 0.900 11,000 9,590 0.8718 0.734 0.698 0.734 0.725 0.795 12,446 0.7705 -7.78%
2024-10-02 0 0.900 0.900 0.940 0.810 0.950 25,000 23,400 0.9360 0.795 0.795 0.831 0.716 0.840 28,287 0.8272 12.50%
2024-09-30 0 0.800 0.800 0.830 0.570 1.100 514,000 436,050 0.8483 0.707 0.707 0.734 0.504 0.972 581,572 0.7498 40.35%
2024-09-27 0 0.570 0.570 0.680 0.550 0.550 38,000 20,900 0.5500 0.504 0.504 0.601 0.486 0.486 42,996 0.4861 3.64%
2024-09-26 0 0.550 0.550 0.680 0.520 0.530 151,000 78,790 0.5218 0.486 0.486 0.601 0.460 0.468 170,851 0.4612 0.00%
2024-09-25 0 0.550 0.540 0.690 0.550 0.550 5,000 2,750 0.5500 0.486 0.477 0.610 0.486 0.486 5,657 0.4861 0.00%
2024-09-24 0 0.550 0.550 0.650 0.510 0.520 8,000 4,100 0.5125 0.486 0.486 0.574 0.451 0.460 9,052 0.4530 7.84%
2024-09-23 0 0.510 0.510 0.550 0.510 0.520 66,000 33,680 0.5103 0.451 0.451 0.486 0.451 0.460 74,677 0.4510 -3.77%
2024-09-20 0 0.530 0.530 - - - 0 0 - 0.468 0.468 - - - 0 - 1.92%
2024-09-19 0 0.520 0.500 - 0.500 0.520 52,000 27,000 0.5192 0.460 0.442 - 0.442 0.460 58,836 0.4589 4.00%
2024-09-17 0 0.500 0.470 - - - 0 0 - 0.442 0.415 - - - 0 - 0.00%
2024-09-16 0 0.500 0.500 - 0.500 0.500 1,000 500 0.5000 0.442 0.442 - 0.442 0.442 1,131 0.4419 0.00%
2024-09-13 0 0.500 0.470 - - - 0 0 - 0.442 0.415 - - - 0 - 0.00%
2024-09-12 0 0.500 0.490 - 0.500 0.500 2,000 1,000 0.5000 0.442 0.433 - 0.442 0.442 2,263 0.4419 0.00%
2024-09-11 0 0.500 0.470 0.500 0.500 0.500 1,000 500 0.5000 0.442 0.415 0.442 0.442 0.442 1,131 0.4419 0.00%
2024-09-10 0 0.500 0.500 0.670 0.490 0.490 1,000 490 0.4900 0.442 0.442 0.592 0.433 0.433 1,131 0.4331 2.67%
2024-09-09 0 0.520 0.520 0.680 - - 0 0 - 0.430 0.430 0.563 - - 0 - 0.00%
2024-09-05 0 0.520 0.520 0.940 0.500 0.550 21,000 10,840 0.5162 0.430 0.430 0.778 0.414 0.455 25,371 0.4273 -1.89%
2024-09-04 0 0.530 0.530 0.720 0.510 0.530 61,000 31,470 0.5159 0.439 0.439 0.596 0.422 0.439 73,696 0.4270 -8.62%
2024-09-03 0 0.580 0.510 0.720 - - 0 0 - 0.480 0.422 0.596 - - 0 - 0.00%
2024-09-02 0 0.580 0.520 0.720 0.580 0.580 2,000 1,160 0.5800 0.480 0.430 0.596 0.480 0.480 2,416 0.4801 0.00%
2024-08-30 0 0.580 0.550 0.720 0.580 0.580 1,000 580 0.5800 0.480 0.455 0.596 0.480 0.480 1,208 0.4801 0.00%
2024-08-29 0 0.580 0.580 0.720 0.580 0.580 1,000 580 0.5800 0.480 0.480 0.596 0.480 0.480 1,208 0.4801 -3.33%
2024-08-28 0 0.600 0.510 0.600 - - 0 0 - 0.497 0.422 0.497 - - 0 - 0.00%
2024-08-27 0 0.600 0.510 0.800 0.600 0.610 182,000 109,870 0.6037 0.497 0.422 0.662 0.497 0.505 219,880 0.4997 0.00%
2024-08-26 0 0.600 0.560 0.610 0.600 0.610 5,000 3,010 0.6020 0.497 0.464 0.505 0.497 0.505 6,041 0.4983 -22.08%
2024-08-23 0 0.770 0.610 0.840 - - 0 0 - 0.637 0.505 0.695 - - 0 - 0.00%
2024-08-22 0 0.770 0.610 0.770 0.680 0.770 31,000 22,500 0.7258 0.637 0.505 0.637 0.563 0.637 37,452 0.6008 -8.33%
2024-08-21 0 0.840 0.750 0.840 - - 0 0 - 0.695 0.621 0.695 - - 0 - 0.00%
2024-08-20 0 0.840 0.770 0.840 - - 0 0 - 0.695 0.637 0.695 - - 0 - 0.00%
2024-08-19 0 0.840 0.760 0.840 - - 0 0 - 0.695 0.629 0.695 - - 0 - 0.00%
2024-08-16 0 0.840 0.750 0.840 - - 0 0 - 0.695 0.621 0.695 - - 0 - 0.00%
2024-08-15 0 0.840 0.750 0.840 - - 0 0 - 0.695 0.621 0.695 - - 0 - 0.00%
2024-08-14 0 0.840 0.750 0.840 - - 0 0 - 0.695 0.621 0.695 - - 0 - -1.18%
2024-08-13 0 0.850 0.750 0.850 - - 0 0 - 0.704 0.621 0.704 - - 0 - 0.00%
2024-08-12 0 0.850 0.750 0.850 - - 0 0 - 0.704 0.621 0.704 - - 0 - -3.41%
2024-08-09 0 0.880 0.750 0.870 - - 0 0 - 0.728 0.621 0.720 - - 0 - -1.12%
2024-08-08 0 0.890 0.760 0.890 - - 0 0 - 0.737 0.629 0.737 - - 0 - 0.00%
2024-08-07 0 0.890 0.760 0.890 - - 0 0 - 0.737 0.629 0.737 - - 0 - 0.00%
2024-08-06 0 0.890 0.760 0.890 - - 538,000 462,680 0.8600 0.737 0.629 0.737 - - 649,976 0.7118 0.00%
2024-08-05 0 0.890 0.760 0.890 - - 0 0 - 0.737 0.629 0.737 - - 0 - 0.00%
2024-08-02 0 0.890 0.760 0.900 - - 0 0 - 0.737 0.629 0.745 - - 0 - 0.00%
2024-08-01 0 0.890 0.750 0.940 - - 0 0 - 0.737 0.621 0.778 - - 0 - 0.00%
2024-07-31 0 0.890 0.760 0.900 - - 0 0 - 0.737 0.629 0.745 - - 0 - 0.00%
2024-07-30 0 0.890 0.760 0.950 - - 0 0 - 0.737 0.629 0.786 - - 0 - 0.00%
2024-07-29 0 0.890 0.760 0.900 - - 0 0 - 0.737 0.629 0.745 - - 0 - 0.00%
2024-07-26 0 0.890 0.760 0.950 - - 0 0 - 0.737 0.629 0.786 - - 0 - 0.00%
2024-07-25 0 0.890 0.760 0.950 - - 0 0 - 0.737 0.629 0.786 - - 0 - 0.00%
2024-07-24 0 0.890 0.760 0.900 - - 0 0 - 0.737 0.629 0.745 - - 0 - 0.00%
2024-07-23 0 0.890 0.750 0.900 - - 0 0 - 0.737 0.621 0.745 - - 0 - 0.00%
2024-07-22 0 0.890 0.750 0.900 - - 2,000 1,780 0.8900 0.737 0.621 0.745 - - 2,416 0.7367 0.00%
2024-07-19 0 0.890 0.700 0.890 - - 0 0 - 0.737 0.579 0.737 - - 0 - -1.11%
2024-07-18 0 0.900 0.750 0.910 - - 0 0 - 0.745 0.621 0.753 - - 0 - 0.00%
2024-07-17 0 0.900 0.750 0.900 - - 0 0 - 0.745 0.621 0.745 - - 0 - 0.00%
2024-07-16 0 0.900 0.730 0.900 0.860 0.900 5,000 4,460 0.8920 0.745 0.604 0.745 0.712 0.745 6,041 0.7383 20.00%
2024-07-15 0 0.750 0.710 0.900 - - 0 0 - 0.621 0.588 0.745 - - 0 - 0.00%
2024-07-12 0 0.750 0.750 0.900 - - 0 0 - 0.621 0.621 0.745 - - 0 - 1.35%
2024-07-11 0 0.740 0.730 0.900 - - 0 0 - 0.613 0.604 0.745 - - 0 - 0.00%
2024-07-10 0 0.740 0.730 0.870 0.730 0.880 5,000 4,230 0.8460 0.613 0.604 0.720 0.604 0.728 6,041 0.7003 -2.63%
2024-07-09 0 0.760 0.760 0.900 0.740 0.750 6,000 4,460 0.7433 0.629 0.629 0.745 0.613 0.621 7,249 0.6153 1.33%
2024-07-08 0 0.750 0.750 0.860 0.710 0.750 7,000 5,110 0.7300 0.621 0.621 0.712 0.588 0.621 8,457 0.6042 -14.77%
2024-07-05 0 0.880 0.710 0.900 0.880 0.880 4,000 3,520 0.8800 0.728 0.588 0.745 0.728 0.728 4,833 0.7284 15.79%
2024-07-04 0 0.760 0.720 0.880 - - 0 0 - 0.629 0.596 0.728 - - 0 - 0.00%
2024-07-03 0 0.760 0.750 0.880 0.760 0.760 1,000 760 0.7600 0.629 0.621 0.728 0.629 0.629 1,208 0.6291 -12.64%
2024-07-02 0 0.870 0.870 0.880 0.870 0.870 204,000 177,480 0.8700 0.720 0.720 0.728 0.720 0.720 246,459 0.7201 19.18%
2024-06-28 0 0.730 0.730 0.840 - - 0 0 - 0.604 0.604 0.695 - - 0 - 0.00%
2024-06-27 0 0.730 0.710 0.730 0.730 0.730 4,000 2,920 0.7300 0.604 0.588 0.604 0.604 0.604 4,833 0.6042 0.00%
2024-06-26 0 0.730 0.730 0.900 0.730 0.790 37,000 27,920 0.7546 0.604 0.604 0.745 0.604 0.654 44,701 0.6246 -17.05%
2024-06-25 0 0.880 0.750 0.890 - - 5,000 4,500 0.9000 0.728 0.621 0.737 - - 6,041 0.7450 0.00%
2024-06-24 0 0.880 0.730 0.880 - - 0 0 - 0.728 0.604 0.728 - - 0 - 0.00%
2024-06-21 0 0.880 0.680 0.880 0.890 0.890 5,000 4,450 0.8900 0.728 0.563 0.728 0.737 0.737 6,041 0.7367 10.00%
2024-06-20 0 0.800 0.770 0.800 0.820 0.820 5,000 4,100 0.8200 0.662 0.637 0.662 0.679 0.679 6,041 0.6787 -6.98%
2024-06-19 0 0.860 0.800 0.860 - - 0 0 - 0.712 0.662 0.712 - - 0 - -5.49%
2024-06-18 0 0.910 0.810 0.910 - - 0 0 - 0.753 0.670 0.753 - - 0 - 0.00%
2024-06-17 0 0.910 0.800 0.910 0.910 0.920 11,000 10,110 0.9191 0.753 0.662 0.753 0.753 0.762 13,289 0.7608 9.64%
2024-06-14 0 0.830 0.820 0.900 0.820 0.830 29,000 23,930 0.8252 0.687 0.679 0.745 0.679 0.687 35,036 0.6830 -11.70%
2024-06-13 0 0.940 0.780 0.940 0.950 0.950 7,000 6,570 0.9386 0.778 0.646 0.778 0.786 0.786 8,457 0.7769 14.63%
2024-06-12 0 0.820 0.820 0.920 0.820 0.820 1,000 820 0.8200 0.679 0.679 0.762 0.679 0.679 1,208 0.6787 -10.87%
2024-06-11 0 0.920 0.800 0.930 0.890 0.930 28,000 25,080 0.8957 0.762 0.662 0.770 0.737 0.770 33,828 0.7414 3.37%
2024-06-07 0 0.890 0.860 0.940 - - 0 0 - 0.737 0.712 0.778 - - 0 - 0.00%
2024-06-06 0 0.890 0.890 0.900 0.890 0.890 3,000 2,670 0.8900 0.737 0.737 0.745 0.737 0.737 3,624 0.7367 8.54%
2024-06-05 0 0.820 0.820 0.870 0.820 0.820 5,000 4,100 0.8200 0.679 0.679 0.720 0.679 0.679 6,041 0.6787 -5.75%
2024-06-04 0 0.870 0.850 0.910 0.870 0.920 11,000 10,030 0.9118 0.720 0.704 0.753 0.720 0.762 13,289 0.7547 11.54%
2024-06-03 0 0.780 0.780 0.930 0.780 0.820 9,000 7,140 0.7933 0.646 0.646 0.770 0.646 0.679 10,873 0.6567 -16.13%
2024-05-31 0 0.930 0.730 0.930 0.920 0.930 4,000 3,710 0.9275 0.770 0.604 0.770 0.762 0.770 4,833 0.7677 4.49%
2024-05-30 0 0.890 0.730 0.930 - - 0 0 - 0.737 0.604 0.770 - - 0 - 0.00%
2024-05-29 0 0.890 0.730 0.890 - - 0 0 - 0.737 0.604 0.737 - - 0 - 0.00%
2024-05-28 0 0.890 0.760 0.890 0.850 0.900 6,000 5,250 0.8750 0.737 0.629 0.737 0.704 0.745 7,249 0.7243 4.71%
2024-05-27 0 0.850 0.760 0.900 - - 1,000 760 0.7600 0.704 0.629 0.745 - - 1,208 0.6291 -3.41%
2024-05-24 0 0.880 0.750 0.890 0.840 0.880 724,000 507,790 0.7014 0.728 0.621 0.737 0.695 0.728 874,689 0.5805 14.29%
2024-05-23 0 0.770 0.680 0.840 - - 0 0 - 0.637 0.563 0.695 - - 0 - 0.00%
2024-05-22 0 0.770 0.710 0.820 0.770 0.770 2,000 1,540 0.7700 0.637 0.588 0.679 0.637 0.637 2,416 0.6373 8.45%
2024-05-21 0 0.710 0.680 0.760 0.700 0.710 23,000 16,130 0.7013 0.588 0.563 0.629 0.579 0.588 27,787 0.5805 1.43%
2024-05-20 0 0.700 0.680 0.700 - - 0 0 - 0.579 0.563 0.579 - - 0 - 0.00%
2024-05-17 0 0.700 0.690 0.700 0.670 0.760 180,000 124,960 0.6942 0.579 0.571 0.579 0.555 0.629 217,464 0.5746 0.00%
2024-05-16 0 0.700 0.690 0.700 0.690 0.700 99,000 69,230 0.6993 0.579 0.571 0.579 0.571 0.579 119,605 0.5788 0.00%
2024-05-14 0 0.700 0.660 0.700 0.700 0.700 252,000 176,400 0.7000 0.579 0.546 0.579 0.579 0.579 304,450 0.5794 0.00%
2024-05-13 0 0.700 0.690 0.700 0.700 0.700 6,000 4,170 0.6950 0.579 0.571 0.579 0.579 0.579 7,249 0.5753 1.45%
2024-05-10 0 0.690 0.630 0.690 0.690 0.720 47,000 32,680 0.6953 0.571 0.521 0.571 0.571 0.596 56,782 0.5755 -1.43%
2024-05-09 0 0.700 0.680 0.700 0.690 0.720 69,000 48,910 0.7088 0.579 0.563 0.579 0.571 0.596 83,361 0.5867 0.00%
2024-05-08 0 0.700 0.640 0.700 0.700 0.700 6,000 4,200 0.7000 0.579 0.530 0.579 0.579 0.579 7,249 0.5794 4.48%
2024-05-07 0 0.670 0.650 0.700 0.660 0.830 487,000 334,940 0.6878 0.555 0.538 0.579 0.546 0.687 588,361 0.5693 -2.90%
2024-05-06 0 0.690 0.640 0.690 0.690 0.710 16,000 11,340 0.7088 0.571 0.530 0.571 0.571 0.588 19,330 0.5866 0.00%
2024-05-03 0 0.690 0.630 0.690 0.620 0.690 2,000 1,310 0.6550 0.571 0.521 0.571 0.513 0.571 2,416 0.5422 5.02%
2024-05-02 0 0.690 0.620 0.690 0.600 0.690 15,000 9,630 0.6420 0.544 0.489 0.544 0.473 0.544 19,032 0.5060 7.81%
2024-04-30 0 0.640 0.600 0.650 0.600 0.640 19,000 11,990 0.6311 0.504 0.473 0.512 0.473 0.504 24,108 0.4974 -1.54%
2024-04-29 0 0.650 0.620 0.650 0.610 0.670 19,000 12,390 0.6521 0.512 0.489 0.512 0.481 0.528 24,108 0.5139 0.00%
2024-04-26 0 0.650 0.590 0.650 0.600 0.650 821,000 518,190 0.6312 0.512 0.465 0.512 0.473 0.512 1,041,698 0.4974 1.56%
2024-04-25 0 0.640 0.610 0.700 0.640 0.720 988,000 677,720 0.6860 0.504 0.481 0.552 0.504 0.567 1,253,590 0.5406 -3.03%
2024-04-24 0 0.660 0.640 0.680 0.600 0.730 162,000 107,220 0.6619 0.520 0.504 0.536 0.473 0.575 205,548 0.5216 -9.59%
2024-04-23 0 0.730 0.670 0.730 0.550 0.750 3,857,453 2,554,620 0.6623 0.575 0.528 0.575 0.433 0.591 4,894,398 0.5219 32.73%
2024-04-22 0 0.550 0.550 0.570 0.495 0.850 1,259,000 807,910 0.6417 0.433 0.433 0.449 0.390 0.670 1,597,439 0.5058 10.00%
2024-04-19 0 0.500 0.470 0.500 0.490 0.510 772,000 385,150 0.4989 0.394 0.370 0.394 0.386 0.402 979,526 0.3932 2.04%
2024-04-18 0 0.490 0.460 0.490 0.495 0.500 49,000 24,360 0.4971 0.386 0.363 0.386 0.390 0.394 62,172 0.3918 8.89%
2024-04-17 0 0.450 0.450 0.485 0.450 0.500 33,000 16,240 0.4921 0.355 0.355 0.382 0.355 0.394 41,871 0.3879 -10.00%
2024-04-16 0 0.500 0.485 0.500 0.485 0.500 148,000 73,945 0.4996 0.394 0.382 0.394 0.382 0.394 187,785 0.3938 0.00%
2024-04-15 0 0.500 0.450 0.550 - - 0 0 - 0.394 0.355 0.433 - - 0 - 0.00%
2024-04-12 0 0.500 0.460 0.500 0.490 0.500 144,000 71,945 0.4996 0.394 0.363 0.394 0.386 0.394 182,710 0.3938 8.70%
2024-04-11 0 0.460 0.450 0.500 0.460 0.460 1,000 460 0.4600 0.363 0.355 0.394 0.363 0.363 1,269 0.3625 0.00%
2024-04-10 0 0.460 0.450 0.500 0.460 0.460 6,000 2,760 0.4600 0.363 0.355 0.394 0.363 0.363 7,613 0.3625 2.22%
2024-04-09 0 0.450 0.450 0.500 - - 0 0 - 0.355 0.355 0.394 - - 0 - 0.00%
2024-04-08 0 0.450 0.430 0.450 0.450 0.450 1,000 450 0.4500 0.355 0.339 0.355 0.355 0.355 1,269 0.3547 2.27%
2024-04-05 0 0.440 0.440 0.500 0.405 0.430 7,000 2,960 0.4229 0.347 0.347 0.394 0.319 0.339 8,882 0.3333 -10.20%
2024-04-03 0 0.490 0.430 0.510 - - 0 0 - 0.386 0.339 0.402 - - 0 - 0.00%
2024-04-02 0 0.490 0.455 0.490 0.465 0.500 70,000 34,650 0.4950 0.386 0.359 0.386 0.366 0.394 88,817 0.3901 -1.01%
2024-03-28 0 0.495 0.470 0.620 - - 0 0 - 0.390 0.370 0.489 - - 0 - 0.00%
2024-03-27 0 0.495 0.450 0.500 0.495 0.520 312,441 161,744 0.5177 0.390 0.355 0.394 0.390 0.410 396,430 0.4080 1.02%
2024-03-26 0 0.490 0.460 0.510 - - 0 0 - 0.386 0.363 0.402 - - 0 - 0.00%
2024-03-25 0 0.490 0.460 0.490 0.500 0.520 17,000 8,580 0.5047 0.386 0.363 0.386 0.394 0.410 21,570 0.3978 -1.01%
2024-03-22 0 0.495 0.430 0.495 0.495 0.495 50,000 24,750 0.4950 0.390 0.339 0.390 0.390 0.390 63,441 0.3901 10.00%
2024-03-21 0 0.450 0.450 0.500 - - 0 0 - 0.355 0.355 0.394 - - 0 - 0.00%
2024-03-20 0 0.450 0.450 0.500 0.430 0.430 1,000 430 0.4300 0.355 0.355 0.394 0.339 0.339 1,269 0.3389 -2.17%
2024-03-19 0 0.460 0.460 - 0.450 0.450 8,000 3,600 0.4500 0.363 0.363 - 0.355 0.355 10,151 0.3547 -7.07%
2024-03-18 0 0.495 0.440 - 0.440 0.495 3,000 1,430 0.4767 0.390 0.347 - 0.347 0.390 3,806 0.3757 19.28%
2024-03-15 0 0.415 0.415 - 0.400 0.400 1,000 400 0.4000 0.327 0.327 - 0.315 0.315 1,269 0.3153 -11.70%
2024-03-14 0 0.470 0.400 - - - 0 0 - 0.370 0.315 - - - 0 - 0.00%
2024-03-13 0 0.470 0.470 - 0.460 0.470 12,000 5,625 0.4688 0.370 0.370 - 0.363 0.370 15,226 0.3694 0.00%
2024-03-12 0 0.470 0.460 0.500 0.445 0.470 13,000 5,965 0.4588 0.370 0.363 0.394 0.351 0.370 16,495 0.3616 4.44%
2024-03-11 0 0.450 0.450 0.460 0.450 0.480 142,000 64,525 0.4544 0.355 0.355 0.363 0.355 0.378 180,172 0.3581 -3.23%
2024-03-08 0 0.465 0.465 - 0.460 0.460 9,000 4,140 0.4600 0.366 0.366 - 0.363 0.363 11,419 0.3625 -6.06%
2024-03-07 0 0.495 0.460 0.500 0.490 0.500 55,000 27,250 0.4955 0.390 0.363 0.394 0.386 0.394 69,785 0.3905 -4.81%
2024-03-06 0 0.520 0.500 0.520 0.520 0.530 6,000 3,170 0.5283 0.410 0.394 0.410 0.410 0.418 7,613 0.4164 -1.89%
2024-03-05 0 0.530 0.500 0.530 0.530 0.530 16,000 8,480 0.5300 0.418 0.394 0.418 0.418 0.418 20,301 0.4177 -7.02%
2024-03-04 0 0.570 0.500 0.600 0.570 0.570 1,000 570 0.5700 0.449 0.394 0.473 0.449 0.449 1,269 0.4492 0.00%
2024-03-01 0 0.570 0.500 - - - 0 0 - 0.449 0.394 - - - 0 - 0.00%
2024-02-29 0 0.570 0.550 0.570 0.560 0.570 15,000 8,520 0.5680 0.449 0.433 0.449 0.441 0.449 19,032 0.4477 16.33%
2024-02-28 0 0.490 0.480 0.640 0.485 0.490 35,000 17,010 0.4860 0.386 0.378 0.504 0.382 0.386 44,409 0.3830 0.00%
2024-02-27 0 0.490 0.450 0.510 0.450 0.520 46,000 22,010 0.4785 0.386 0.355 0.402 0.355 0.410 58,366 0.3771 -9.26%
2024-02-26 0 0.540 0.550 0.570 0.530 0.540 15,000 8,030 0.5353 0.426 0.433 0.449 0.418 0.426 19,032 0.4219 -1.82%
2024-02-23 0 0.550 0.510 0.550 0.550 0.700 245,000 161,790 0.6604 0.433 0.402 0.433 0.433 0.552 310,860 0.5205 1.85%
2024-02-22 0 0.540 0.540 0.630 0.520 0.520 1,000 520 0.5200 0.426 0.426 0.497 0.410 0.410 1,269 0.4098 -16.92%
2024-02-21 0 0.650 0.520 0.650 - - 0 0 - 0.512 0.410 0.512 - - 0 - 0.00%
2024-02-20 0 0.650 0.610 0.650 - - 0 0 - 0.512 0.481 0.512 - - 0 - 0.00%
2024-02-19 0 0.650 0.560 0.650 0.660 0.690 16,000 10,870 0.6794 0.512 0.441 0.512 0.520 0.544 20,301 0.5354 0.00%
2024-02-16 0 0.650 0.630 0.650 0.650 0.670 59,000 39,130 0.6632 0.512 0.497 0.512 0.512 0.528 74,860 0.5227 1.56%
2024-02-15 0 0.640 0.640 0.800 0.640 0.640 9,000 5,760 0.6400 0.504 0.504 0.631 0.504 0.504 11,419 0.5044 3.23%
2024-02-14 0 0.620 0.620 0.800 0.620 0.620 1,000 620 0.6200 0.489 0.489 0.631 0.489 0.489 1,269 0.4886 -4.62%
2024-02-09 0 0.650 - 0.650 - - 0 0 - 0.512 - 0.512 - - 0 - 0.00%
2024-02-08 0 0.650 0.650 - 0.650 0.650 1,000 650 0.6500 0.512 0.512 - 0.512 0.512 1,269 0.5123 8.33%
2024-02-07 0 0.600 0.600 0.750 0.490 0.600 13,304,000 7,981,880 0.6000 0.473 0.473 0.591 0.386 0.473 16,880,328 0.4729 0.00%
2024-02-06 0 0.600 0.510 0.600 0.600 0.600 5,000 3,000 0.6000 0.473 0.402 0.473 0.473 0.473 6,344 0.4729 0.00%
2024-02-05 0 0.600 0.510 0.600 - - 0 0 - 0.473 0.402 0.473 - - 0 - 0.00%
2024-02-02 0 0.600 0.550 0.600 0.510 0.600 59,000 34,400 0.5831 0.473 0.433 0.473 0.402 0.473 74,860 0.4595 0.00%
2024-02-01 0 0.600 0.580 0.600 0.600 0.700 17,000 11,600 0.6824 0.473 0.457 0.473 0.473 0.552 21,570 0.5378 -14.29%
2024-01-31 0 0.700 - 0.880 0.700 0.700 2,000 1,400 0.7000 0.552 - 0.694 0.552 0.552 2,538 0.5517 0.00%
2024-01-30 0 0.700 0.670 0.700 0.700 0.700 1,000 700 0.7000 0.552 0.528 0.552 0.552 0.552 1,269 0.5517 -10.26%
2024-01-29 0 0.780 0.620 0.780 - - 0 0 - 0.615 0.489 0.615 - - 0 - -1.27%
2024-01-26 0 0.790 0.690 0.800 0.790 0.800 8,000 6,370 0.7963 0.623 0.544 0.631 0.623 0.631 10,151 0.6276 8.22%
2024-01-25 0 0.730 0.540 0.880 - - 0 0 - 0.575 0.426 0.694 - - 0 - 0.00%
2024-01-24 0 0.730 - 0.730 - - 0 0 - 0.575 - 0.575 - - 0 - 0.00%
2024-01-23 0 0.730 0.680 0.730 - - 0 0 - 0.575 0.536 0.575 - - 0 - 0.00%
2024-01-22 0 0.730 0.730 0.810 0.700 0.730 2,000 1,430 0.7150 0.575 0.575 0.638 0.552 0.575 2,538 0.5635 4.29%
2024-01-19 0 0.700 0.620 - - - 0 0 - 0.552 0.489 - - - 0 - 0.00%
2024-01-18 0 0.700 0.700 0.900 0.680 0.700 3,000 2,080 0.6933 0.552 0.552 0.709 0.536 0.552 3,806 0.5464 2.94%
2024-01-17 0 0.680 0.680 0.760 0.680 0.700 4,000 2,740 0.6850 0.536 0.536 0.599 0.536 0.552 5,075 0.5399 -15.00%
2024-01-16 0 0.800 0.800 0.900 - - 0 0 - 0.631 0.631 0.709 - - 0 - 0.00%
2024-01-15 0 0.800 0.740 0.900 0.800 0.870 4,000 3,340 0.8350 0.631 0.583 0.709 0.631 0.686 5,075 0.6581 -8.05%
2024-01-12 0 0.870 0.730 0.900 - - 0 0 - 0.686 0.575 0.709 - - 0 - 0.00%
2024-01-11 0 0.870 0.740 0.900 - - 0 0 - 0.686 0.583 0.709 - - 0 - 0.00%
2024-01-10 0 0.870 0.730 0.900 - - 0 0 - 0.686 0.575 0.709 - - 0 - 0.00%
2024-01-09 0 0.870 0.740 0.870 0.880 0.890 51,000 45,150 0.8853 0.686 0.583 0.686 0.694 0.701 64,710 0.6977 1.16%
2024-01-08 0 0.860 0.760 0.930 - - 0 0 - 0.678 0.599 0.733 - - 0 - 0.00%
2024-01-05 0 0.860 0.800 0.860 - - 0 0 - 0.678 0.631 0.678 - - 0 - -2.27%
2024-01-04 0 0.880 0.820 0.880 0.800 0.880 2,000 1,680 0.8400 0.694 0.646 0.694 0.631 0.694 2,538 0.6620 17.33%
2024-01-03 0 0.750 0.740 0.800 0.750 0.750 40,000 30,000 0.7500 0.591 0.583 0.631 0.591 0.591 50,753 0.5911 -13.79%
2024-01-02 0 0.870 0.730 0.870 - - 0 0 - 0.686 0.575 0.686 - - 0 - 0.00%
2023-12-29 0 0.870 0.850 0.870 - - 0 0 - 0.686 0.670 0.686 - - 0 - -3.33%
2023-12-28 0 0.900 0.810 0.890 0.890 0.920 39,000 35,090 0.8997 0.709 0.638 0.701 0.701 0.725 49,484 0.7091 0.00%
2023-12-27 0 0.900 0.900 0.940 0.900 0.930 37,000 33,750 0.9122 0.709 0.709 0.741 0.709 0.733 46,946 0.7189 -4.26%
2023-12-22 0 0.940 0.900 0.940 - - 0 0 - 0.741 0.709 0.741 - - 0 - 0.00%
2023-12-21 0 0.940 0.900 0.940 0.940 0.940 27,000 25,380 0.9400 0.741 0.709 0.741 0.741 0.741 34,258 0.7408 1.08%
2023-12-20 0 0.930 0.920 0.950 0.920 0.950 395,000 369,100 0.9344 0.733 0.725 0.749 0.725 0.749 501,182 0.7365 3.33%
2023-12-19 0 0.900 0.880 0.940 0.800 0.950 85,000 78,620 0.9249 0.709 0.694 0.741 0.631 0.749 107,849 0.7290 -2.17%
2023-12-18 0 0.920 0.730 0.920 0.920 0.940 50,000 46,320 0.9264 0.725 0.575 0.725 0.725 0.741 63,441 0.7301 9.52%
2023-12-15 0 0.840 0.800 0.840 0.800 0.840 110,000 88,320 0.8029 0.662 0.631 0.662 0.631 0.662 139,570 0.6328 0.00%
2023-12-14 0 0.840 0.840 0.850 0.810 0.850 99,000 83,060 0.8390 0.662 0.662 0.670 0.638 0.670 125,613 0.6612 -6.67%
2023-12-13 0 0.900 0.850 0.900 0.900 0.900 16,000 14,400 0.9000 0.709 0.670 0.709 0.709 0.709 20,301 0.7093 -6.25%
2023-12-12 0 0.960 0.950 0.960 0.840 1.010 1,501,491 1,478,581 0.9847 0.757 0.749 0.757 0.662 0.796 1,905,116 0.7761 11.63%
2023-12-11 1 - - - - - 0 0 - 0.678 - - - - 0 - 0.00%
2023-12-08 1 - - - - - 0 0 - 0.678 - - - - 0 - 0.00%
2023-12-07 1 - - - - - 0 0 - 0.678 - - - - 0 - 0.00%
2023-12-06 1 - - - - - 0 0 - 0.678 - - - - 0 - 0.00%
2023-12-05 1 - - - - - 0 0 - 0.678 - - - - 0 - 0.00%
2023-12-04 1 - - - - - 0 0 - 0.678 - - - - 0 - 0.00%
2023-12-01 1 - - - - - 0 0 - 0.678 - - - - 0 - 0.00%
2023-11-30 1 - - - - - 0 0 - 0.678 - - - - 0 - 0.00%
2023-11-29 1 - - - - - 0 0 - 0.678 - - - - 0 - 0.00%
2023-11-28 1 - - - - - 0 0 - 0.678 - - - - 0 - 0.00%
2023-11-27 1 - - - - - 0 0 - 0.678 - - - - 0 - 0.00%
2023-11-24 1 - - - - - 0 0 - 0.678 - - - - 0 - 0.00%
2023-11-23 1 - - - - - 0 0 - 0.678 - - - - 0 - 0.00%
2023-11-22 1 - - - - - 0 0 - 0.678 - - - - 0 - 0.00%
2023-11-21 1 - - - - - 0 0 - 0.678 - - - - 0 - 0.00%
2023-11-20 1 - - - - - 0 0 - 0.678 - - - - 0 - 0.00%
2023-11-17 1 - - - - - 0 0 - 0.678 - - - - 0 - 0.00%
2023-11-16 1 - - - - - 0 0 - 0.678 - - - - 0 - 0.00%
2023-11-15 1 - - - - - 0 0 - 0.678 - - - - 0 - 0.00%
2023-11-14 1 - - - - - 0 0 - 0.678 - - - - 0 - 0.00%
2023-11-13 1 - - - - - 0 0 - 0.678 - - - - 0 - 0.00%
2023-11-10 1 - - - - - 0 0 - 0.678 - - - - 0 - 0.00%
2023-11-09 1 - - - - - 0 0 - 0.678 - - - - 0 - 0.00%
2023-11-08 1 - - - - - 0 0 - 0.678 - - - - 0 - 0.00%
2023-11-07 1 - - - - - 0 0 - 0.678 - - - - 0 - 0.00%
2023-11-06 1 - - - - - 0 0 - 0.678 - - - - 0 - 0.00%
2023-11-03 1 - - - - - 0 0 - 0.678 - - - - 0 - 0.00%
2023-11-02 1 - - - - - 0 0 - 0.678 - - - - 0 - 0.00%
2023-11-01 1 - - - - - 0 0 - 0.678 - - - - 0 - 0.00%
2023-10-31 1 - - - - - 0 0 - 0.678 - - - - 0 - 0.00%
2023-10-30 1 - - - - - 0 0 - 0.678 - - - - 0 - 0.00%
2023-10-27 1 - - - - - 0 0 - 0.678 - - - - 0 - 0.00%
2023-10-26 1 - - - - - 0 0 - 0.678 - - - - 0 - 0.00%
2023-10-25 1 - - - - - 0 0 - 0.678 - - - - 0 - 0.00%
2023-10-24 1 - - - - - 0 0 - 0.678 - - - - 0 - 0.00%
2023-10-20 1 - - - - - 0 0 - 0.678 - - - - 0 - 0.00%
2023-10-19 1 - - - - - 0 0 - 0.678 - - - - 0 - 0.00%
2023-10-18 1 - - - - - 0 0 - 0.678 - - - - 0 - 0.00%
2023-10-17 1 - - - - - 0 0 - 0.678 - - - - 0 - 0.00%
2023-10-16 1 - - - - - 0 0 - 0.678 - - - - 0 - 0.00%
2023-10-13 1 - - - - - 0 0 - 0.678 - - - - 0 - 0.00%
2023-10-12 1 - - - - - 0 0 - 0.678 - - - - 0 - 0.00%
2023-10-11 1 - - - - - 0 0 - 0.678 - - - - 0 - 0.00%
2023-10-10 1 - - - - - 0 0 - 0.678 - - - - 0 - 0.00%
2023-10-09 1 - - - - - 0 0 - 0.678 - - - - 0 - 0.00%
2023-10-06 1 - - - - - 0 0 - 0.678 - - - - 0 - 0.00%
2023-10-05 1 - - - - - 0 0 - 0.678 - - - - 0 - 0.00%
2023-10-04 1 - - - - - 0 0 - 0.678 - - - - 0 - 0.00%
2023-10-03 1 - - - - - 0 0 - 0.678 - - - - 0 - 0.00%
2023-09-29 1 - - - - - 0 0 - 0.678 - - - - 0 - 0.00%
2023-09-28 1 - - - - - 0 0 - 0.678 - - - - 0 - 0.00%
2023-09-27 1 - - - - - 0 0 - 0.678 - - - - 0 - 0.00%
2023-09-26 1 - - - - - 0 0 - 0.678 - - - - 0 - 0.00%
2023-09-25 1 - - - - - 0 0 - 0.678 - - - - 0 - 0.00%
2023-09-22 1 - - - - - 0 0 - 0.678 - - - - 0 - 0.00%
2023-09-21 1 - - - - - 0 0 - 0.678 - - - - 0 - 0.00%
2023-09-20 1 - - - - - 0 0 - 0.678 - - - - 0 - 0.00%
2023-09-19 1 - - - - - 0 0 - 0.678 - - - - 0 - 0.00%
2023-09-18 1 - - - - - 0 0 - 0.678 - - - - 0 - 0.00%
2023-09-15 1 - - - - - 0 0 - 0.678 - - - - 0 - 0.00%
2023-09-14 1 - - - - - 0 0 - 0.678 - - - - 0 - 0.00%
2023-09-13 1 - - - - - 0 0 - 0.678 - - - - 0 - 0.00%
2023-09-12 1 - - - - - 0 0 - 0.678 - - - - 0 - 0.00%
2023-09-11 1 - - - - - 0 0 - 0.678 - - - - 0 - 0.00%
2023-09-07 1 - - - - - 0 0 - 0.678 - - - - 0 - 0.00%
2023-09-06 1 - - - - - 0 0 - 0.678 - - - - 0 - 0.00%
2023-09-05 1 - - - - - 0 0 - 0.678 - - - - 0 - 0.00%
2023-09-04 1 - - - - - 0 0 - 0.678 - - - - 0 - 0.00%
2023-08-31 0 0.860 0.800 0.860 0.710 0.910 953,000 762,930 0.8006 0.678 0.631 0.678 0.560 0.717 1,209,182 0.6309 1.18%
2023-08-30 0 0.850 0.840 0.860 0.840 0.930 124,000 108,530 0.8752 0.670 0.662 0.678 0.662 0.733 157,333 0.6898 -5.56%
2023-08-29 0 0.900 0.890 0.900 0.880 0.930 262,000 235,470 0.8987 0.709 0.701 0.709 0.694 0.733 332,430 0.7083 4.65%
2023-08-28 0 0.860 0.860 0.880 0.800 0.920 181,000 160,010 0.8840 0.678 0.678 0.694 0.631 0.725 229,656 0.6967 -4.44%
2023-08-25 0 0.900 0.900 0.920 0.840 1.030 1,309,000 1,175,550 0.8981 0.709 0.709 0.725 0.662 0.812 1,660,880 0.7078 -14.29%
2023-08-24 0 1.050 1.040 1.050 0.980 1.500 903,000 972,560 1.0770 0.828 0.820 0.828 0.772 1.182 1,145,741 0.8488 -38.24%
2023-08-23 0 1.700 1.690 1.700 - - 0 0 - 1.340 1.332 1.340 - - 0 - 0.00%
2023-08-22 0 1.700 1.510 1.700 1.700 1.700 32,000 54,400 1.7000 1.340 1.190 1.340 1.340 1.340 40,602 1.3398 0.00%
2023-08-21 0 1.700 1.700 1.710 1.700 1.700 10,000 17,000 1.7000 1.340 1.340 1.348 1.340 1.340 12,688 1.3398 -0.58%
2023-08-18 0 1.710 1.700 1.710 - - 0 0 - 1.348 1.340 1.348 - - 0 - 0.00%
2023-08-17 0 1.710 - - - - 0 0 - 1.348 - - - - 0 - 0.00%
2023-08-16 0 1.710 1.710 2.100 1.700 1.710 10,000 17,060 1.7060 1.348 1.348 1.655 1.340 1.348 12,688 1.3446 -14.50%
2023-08-15 0 2.000 1.040 2.200 2.000 2.000 26,000 52,000 2.0000 1.576 0.820 1.734 1.576 1.576 32,989 1.5763 0.00%
2023-08-14 0 2.000 2.000 2.050 2.000 2.300 74,000 149,760 2.0238 1.576 1.576 1.616 1.576 1.813 93,892 1.5950 -13.42%
2023-08-11 0 2.310 2.310 - 2.310 2.400 2,000 4,710 2.3550 1.821 1.821 - 1.821 1.892 2,538 1.8561 -11.49%
2023-08-10 0 2.610 2.400 2.610 - - 0 0 - 2.057 1.892 2.057 - - 0 - 0.00%
2023-08-09 0 2.610 2.400 2.610 - - 0 0 - 2.057 1.892 2.057 - - 0 - 0.00%
2023-08-08 0 2.610 2.400 - - - 0 0 - 2.057 1.892 - - - 0 - 0.00%
2023-08-07 0 2.610 2.400 2.610 - - 0 0 - 2.057 1.892 2.057 - - 0 - 0.00%
2023-08-04 0 2.610 2.400 - 2.410 2.610 9,000 23,050 2.5611 2.057 1.892 - 1.899 2.057 11,419 2.0185 0.00%
2023-08-03 0 2.610 2.470 2.610 2.520 2.610 10,000 25,920 2.5920 2.057 1.947 2.057 1.986 2.057 12,688 2.0428 3.57%
2023-08-02 0 2.520 2.400 2.520 2.520 2.520 1,000 2,520 2.5200 1.986 1.892 1.986 1.986 1.986 1,269 1.9861 1.20%
2023-08-01 0 2.490 2.480 2.490 2.430 2.550 46,000 113,290 2.4628 1.962 1.955 1.962 1.915 2.010 58,366 1.9410 -11.70%
2023-07-31 0 2.820 2.480 2.820 2.260 2.900 30,000 72,340 2.4113 2.223 1.955 2.223 1.781 2.286 38,064 1.9005 -4.41%
2023-07-28 0 2.950 - 2.950 - - 0 0 - 2.325 - 2.325 - - 0 - -1.67%
2023-07-27 0 3.000 - 3.000 - - 0 0 - 2.364 - 2.364 - - 0 - 0.00%
2023-07-26 0 3.000 - 3.000 - - 0 0 - 2.364 - 2.364 - - 0 - -1.64%
2023-07-25 0 3.050 - 3.050 - - 0 0 - 2.404 - 2.404 - - 0 - 0.00%
2023-07-24 0 3.050 - 3.050 - - 10,337,000 31,824,360 3.0787 2.404 - 2.404 - - 13,115,751 2.4264 -0.97%
2023-07-21 0 3.080 - 3.080 - - 0 0 - 2.427 - 2.427 - - 0 - 0.00%
2023-07-20 0 3.080 - 3.080 - - 0 0 - 2.427 - 2.427 - - 0 - 0.00%
2023-07-19 0 3.080 - 3.080 - - 0 0 - 2.427 - 2.427 - - 0 - 0.00%
2023-07-18 0 3.080 - 3.080 - - 0 0 - 2.427 - 2.427 - - 0 - 0.00%
2023-07-14 0 3.080 - 3.080 - - 0 0 - 2.427 - 2.427 - - 0 - 0.00%
2023-07-13 0 3.080 - 3.080 - - 0 0 - 2.427 - 2.427 - - 0 - 0.00%
2023-07-12 0 3.080 2.300 3.080 - - 0 0 - 2.427 1.813 2.427 - - 0 - 0.00%
2023-07-11 0 3.080 - 3.080 - - 0 0 - 2.427 - 2.427 - - 0 - 0.00%
2023-07-10 0 3.080 2.010 3.080 - - 0 0 - 2.427 1.584 2.427 - - 0 - 0.00%
2023-07-07 0 3.080 2.050 3.080 - - 0 0 - 2.427 1.616 2.427 - - 0 - 0.00%
2023-07-06 0 3.080 2.700 3.080 - - 0 0 - 2.427 2.128 2.427 - - 0 - 0.00%
2023-07-05 0 3.080 2.600 3.080 - - 0 0 - 2.427 2.049 2.427 - - 0 - 0.00%
2023-07-04 0 3.080 2.550 3.080 3.080 3.080 1,000 3,080 3.0800 2.427 2.010 2.427 2.427 2.427 1,269 2.4275 6.21%
2023-07-03 0 2.900 2.700 2.900 - - 0 0 - 2.286 2.128 2.286 - - 0 - -5.46%
2023-06-30 0 3.100 2.720 3.100 3.110 3.110 25,000 77,750 3.1100 2.418 2.121 2.418 2.425 2.425 32,058 2.4253 -0.32%
2023-06-29 0 3.110 - 3.110 3.110 3.110 1,000 3,110 3.1100 2.425 - 2.425 2.425 2.425 1,282 2.4253 3.67%
2023-06-28 0 3.000 - 3.000 - - 0 0 - 2.340 - 2.340 - - 0 - 0.00%
2023-06-27 0 3.000 - 3.000 3.050 3.050 1,000 3,050 3.0500 2.340 - 2.340 2.379 2.379 1,282 2.3785 3.45%
2023-06-26 0 2.900 2.450 3.110 2.900 2.900 1,000 2,900 2.9000 2.262 1.911 2.425 2.262 2.262 1,282 2.2616 11.54%
2023-06-23 0 2.600 2.500 2.600 - - 0 0 - 2.028 1.950 2.028 - - 0 - 0.00%
2023-06-21 0 2.600 2.400 - - - 0 0 - 2.028 1.872 - - - 0 - 0.00%
2023-06-20 0 2.600 2.440 2.500 2.430 2.600 2,000 5,030 2.5150 2.028 1.903 1.950 1.895 2.028 2,565 1.9613 4.00%
2023-06-19 0 2.500 2.400 2.600 - - 0 0 - 1.950 1.872 2.028 - - 0 - 0.00%
2023-06-16 0 2.500 2.400 - - - 0 0 - 1.950 1.872 - - - 0 - 0.00%
2023-06-15 0 2.500 2.400 2.500 2.430 2.600 3,000 7,530 2.5100 1.950 1.872 1.950 1.895 2.028 3,847 1.9574 0.00%
2023-06-14 0 2.500 2.400 2.500 - - 0 0 - 1.950 1.872 1.950 - - 0 - 0.00%
2023-06-13 0 2.500 2.400 2.500 2.450 2.990 8,000 21,030 2.6288 1.950 1.872 1.950 1.911 2.332 10,258 2.0500 -3.85%
2023-06-12 0 2.600 2.400 2.990 - - 0 0 - 2.028 1.872 2.332 - - 0 - 0.00%
2023-06-09 0 2.600 2.590 2.740 2.590 2.600 8,000 20,740 2.5925 2.028 2.020 2.137 2.020 2.028 10,258 2.0218 -3.70%
2023-06-08 0 2.700 2.520 2.900 3.000 3.000 2,000 6,000 3.0000 2.106 1.965 2.262 2.340 2.340 2,565 2.3395 1.50%
2023-06-07 0 2.660 2.500 2.660 2.630 2.850 140,000 371,990 2.6571 2.074 1.950 2.074 2.051 2.223 179,522 2.0721 -2.56%
2023-06-06 0 2.730 2.650 2.700 2.800 2.800 50,000 140,000 2.8000 2.129 2.067 2.106 2.184 2.184 64,115 2.1836 2.63%
2023-06-05 0 2.660 2.420 2.660 2.900 2.900 2,000 5,800 2.9000 2.074 1.887 2.074 2.262 2.262 2,565 2.2616 -1.48%
2023-06-02 0 2.700 2.450 2.700 2.700 2.700 51,000 137,700 2.7000 2.106 1.911 2.106 2.106 2.106 65,397 2.1056 3.85%
2023-06-01 0 2.600 - 2.600 2.500 2.600 380,000 966,640 2.5438 2.028 - 2.028 1.950 2.028 487,274 1.9838 0.39%
2023-05-31 0 2.590 - 2.590 - - 0 0 - 2.020 - 2.020 - - 0 - -4.78%
2023-05-30 0 2.720 2.500 2.720 - - 0 0 - 2.121 1.950 2.121 - - 0 - -0.73%
2023-05-29 0 2.740 2.320 2.740 2.830 2.830 5,000 14,150 2.8300 2.137 1.809 2.137 2.207 2.207 6,412 2.2070 7.45%
2023-05-25 0 2.550 2.400 2.570 - - 0 0 - 1.989 1.872 2.004 - - 0 - -1.92%
2023-05-24 0 2.600 2.030 2.600 2.590 2.610 47,000 121,870 2.5930 2.028 1.583 2.028 2.020 2.035 60,268 2.0221 0.39%
2023-05-23 0 2.590 2.010 2.600 2.590 2.830 43,000 114,140 2.6544 2.020 1.567 2.028 2.020 2.207 55,139 2.0700 0.00%
2023-05-22 0 2.590 2.210 2.590 2.380 2.600 154,000 392,400 2.5481 2.020 1.723 2.020 1.856 2.028 197,474 1.9871 4.02%
2023-05-19 0 2.490 2.430 2.490 2.490 2.510 76,000 190,100 2.5013 1.942 1.895 1.942 1.942 1.957 97,455 1.9506 -0.40%
2023-05-18 0 2.500 2.070 2.500 2.500 2.500 101,000 243,500 2.4109 1.950 1.614 1.950 1.950 1.950 129,512 1.8801 3.73%
2023-05-17 0 2.410 2.400 2.410 2.410 2.500 301,000 726,530 2.4137 1.879 1.872 1.879 1.879 1.950 385,973 1.8823 0.42%
2023-05-16 0 2.400 2.080 2.400 2.390 2.450 351,000 842,370 2.3999 1.872 1.622 1.872 1.864 1.911 450,088 1.8716 0.00%
2023-05-15 0 2.400 2.070 2.400 2.320 2.400 150,000 359,570 2.3971 1.872 1.614 1.872 1.809 1.872 192,345 1.8694 0.00%
2023-05-12 0 2.400 2.390 2.400 2.400 2.400 43,000 103,200 2.4000 1.872 1.864 1.872 1.872 1.872 55,139 1.8716 -0.41%
2023-05-11 0 2.410 2.400 2.410 - - 0 0 - 1.879 1.872 1.879 - - 0 - 0.00%
2023-05-10 0 2.410 2.400 2.410 - - 0 0 - 1.879 1.872 1.879 - - 0 - 0.00%
2023-05-09 0 2.410 2.400 2.590 2.400 2.410 3,000 7,210 2.4033 1.879 1.872 2.020 1.872 1.879 3,847 1.8742 -6.95%
2023-05-08 0 2.590 2.400 2.600 - - 0 0 - 2.020 1.872 2.028 - - 0 - -0.38%
2023-05-05 0 2.600 2.400 2.730 - - 0 0 - 2.028 1.872 2.129 - - 0 - 0.00%
2023-05-04 0 2.600 2.400 2.880 2.600 2.610 26,000 67,800 2.6077 2.028 1.872 2.246 2.028 2.035 33,340 2.0336 0.00%
2023-05-03 0 2.600 2.570 2.650 2.600 2.600 1,000 2,600 2.6000 2.028 2.004 2.067 2.028 2.028 1,282 2.0276 0.00%
2023-05-02 0 2.600 2.600 2.680 - - 0 0 - 2.028 2.028 2.090 - - 0 - 0.00%
2023-04-28 0 2.600 2.600 2.950 2.600 2.600 89,000 231,400 2.6000 2.028 2.028 2.301 2.028 2.028 114,125 2.0276 0.00%
2023-04-27 0 2.600 2.600 2.660 2.600 2.600 9,000 23,400 2.6000 2.028 2.028 2.074 2.028 2.028 11,541 2.0276 -2.99%
2023-04-26 0 2.680 2.600 2.680 - - 0 0 - 2.090 2.028 2.090 - - 0 - 0.00%
2023-04-25 0 2.680 2.600 2.950 2.680 2.680 1,000 2,680 2.6800 2.090 2.028 2.301 2.090 2.090 1,282 2.0900 0.00%
2023-04-24 0 2.680 2.600 2.940 - - 0 0 - 2.090 2.028 2.293 - - 0 - 0.00%
2023-04-21 0 2.680 2.600 2.940 - - 0 0 - 2.090 2.028 2.293 - - 0 - 0.00%
2023-04-20 0 2.680 2.600 2.680 - - 0 0 - 2.090 2.028 2.090 - - 0 - 0.00%
2023-04-19 0 2.680 2.600 2.950 - - 0 0 - 2.090 2.028 2.301 - - 0 - 0.00%
2023-04-18 0 2.680 2.600 2.680 - - 0 0 - 2.090 2.028 2.090 - - 0 - -0.37%
2023-04-17 0 2.690 2.600 2.690 - - 0 0 - 2.098 2.028 2.098 - - 0 - 0.00%
2023-04-14 0 2.690 2.600 2.950 - - 0 0 - 2.098 2.028 2.301 - - 0 - 0.00%
2023-04-13 0 2.690 2.600 2.850 - - 0 0 - 2.098 2.028 2.223 - - 0 - 0.00%
2023-04-12 0 2.690 2.620 2.790 2.690 2.690 1,000 2,690 2.6900 2.098 2.043 2.176 2.098 2.098 1,282 2.0978 0.00%
2023-04-11 0 2.690 2.600 2.860 2.690 2.690 17,000 45,730 2.6900 2.098 2.028 2.230 2.098 2.098 21,799 2.0978 0.00%
2023-04-06 0 2.690 2.600 2.810 - - 0 0 - 2.098 2.028 2.191 - - 0 - 0.00%
2023-04-04 0 2.690 2.690 2.880 2.690 2.700 37,000 99,730 2.6954 2.098 2.098 2.246 2.098 2.106 47,445 2.1020 -0.74%
2023-04-03 0 2.710 2.700 2.860 2.610 2.610 15,000 39,150 2.6100 2.113 2.106 2.230 2.035 2.035 19,235 2.0354 -9.06%
2023-03-31 0 2.980 2.600 2.980 2.990 2.990 6,000 17,940 2.9900 2.324 2.028 2.324 2.332 2.332 7,694 2.3317 2.76%
2023-03-30 0 2.900 2.600 2.900 - - 0 0 - 2.262 2.028 2.262 - - 0 - 0.00%
2023-03-29 0 2.900 2.600 2.900 - - 0 0 - 2.262 2.028 2.262 - - 0 - 0.00%
2023-03-28 0 2.900 2.760 2.900 2.600 2.900 30,000 86,410 2.8803 2.262 2.152 2.262 2.028 2.262 38,469 2.2462 0.00%
2023-03-27 0 2.900 2.600 3.000 - - 0 0 - 2.262 2.028 2.340 - - 0 - 0.00%
2023-03-24 0 2.900 2.600 3.000 - - 0 0 - 2.262 2.028 2.340 - - 0 - 0.00%
2023-03-23 0 2.900 2.700 3.000 - - 0 0 - 2.262 2.106 2.340 - - 0 - 0.00%
2023-03-22 0 2.900 2.650 2.900 - - 0 0 - 2.262 2.067 2.262 - - 0 - -0.34%
2023-03-21 0 2.910 - - - - 0 0 - 2.269 - - - - 0 - 0.00%
2023-03-20 0 2.910 2.580 - - - 0 0 - 2.269 2.012 - - - 0 - 0.00%
2023-03-17 0 2.910 2.700 2.910 - - 0 0 - 2.269 2.106 2.269 - - 0 - -0.68%
2023-03-16 0 2.930 - 2.930 - - 0 0 - 2.285 - 2.285 - - 0 - -0.34%
2023-03-15 0 2.940 2.750 2.940 - - 0 0 - 2.293 2.145 2.293 - - 0 - -1.34%
2023-03-14 0 2.980 2.900 2.980 2.910 3.050 6,000 17,670 2.9450 2.324 2.262 2.324 2.269 2.379 7,694 2.2967 2.76%
2023-03-13 0 2.900 2.800 3.070 2.900 3.000 4,000 11,700 2.9250 2.262 2.184 2.394 2.262 2.340 5,129 2.2811 -6.45%
2023-03-10 0 3.100 2.900 3.100 - - 0 0 - 2.418 2.262 2.418 - - 0 - -3.73%
2023-03-09 0 3.220 - 3.220 - - 0 0 - 2.511 - 2.511 - - 0 - 0.00%
2023-03-08 0 3.220 - 3.220 - - 0 0 - 2.511 - 2.511 - - 0 - 0.00%
2023-03-07 0 3.220 2.900 3.220 - - 0 0 - 2.511 2.262 2.511 - - 0 - 0.00%
2023-03-06 0 3.220 2.900 3.330 - - 0 0 - 2.511 2.262 2.597 - - 0 - 0.00%
2023-03-03 0 3.220 - 3.330 3.210 3.220 14,000 45,040 3.2171 2.511 - 2.597 2.503 2.511 17,952 2.5089 0.00%
2023-03-02 0 3.220 2.930 3.230 - - 0 0 - 2.511 2.285 2.519 - - 0 - -0.92%
2023-03-01 0 3.250 3.030 3.260 - - 0 0 - 2.535 2.363 2.542 - - 0 - -0.91%
2023-02-28 0 3.280 2.990 3.290 - - 0 0 - 2.558 2.332 2.566 - - 0 - -0.91%
2023-02-27 0 3.310 3.010 3.310 3.320 3.320 9,000 29,880 3.3200 2.581 2.347 2.581 2.589 2.589 11,541 2.5891 -0.30%
2023-02-24 0 3.320 3.320 3.350 3.310 3.310 1,000 3,310 3.3100 2.589 2.589 2.612 2.581 2.581 1,282 2.5813 0.30%
2023-02-23 0 3.310 - 3.310 - - 0 0 - 2.581 - 2.581 - - 0 - 0.00%
2023-02-22 0 3.310 3.220 3.580 - - 0 0 - 2.581 2.511 2.792 - - 0 - 0.00%
2023-02-21 0 3.310 3.230 3.310 3.220 3.350 26,000 84,630 3.2550 2.581 2.519 2.581 2.511 2.612 33,340 2.5384 2.80%
2023-02-20 0 3.220 3.220 3.550 3.100 3.380 16,000 52,860 3.3038 2.511 2.511 2.768 2.418 2.636 20,517 2.5764 0.62%
2023-02-17 0 3.200 3.200 3.220 2.980 2.980 31,000 92,380 2.9800 2.496 2.496 2.511 2.324 2.324 39,751 2.3239 7.38%
2023-02-16 0 2.980 2.980 2.990 2.980 3.010 15,000 44,930 2.9953 2.324 2.324 2.332 2.324 2.347 19,235 2.3359 2.76%
2023-02-15 0 2.900 2.860 2.980 2.900 2.900 50,000 145,000 2.9000 2.262 2.230 2.324 2.262 2.262 64,115 2.2616 0.00%
2023-02-14 0 2.900 2.900 3.000 2.780 2.910 171,409 494,116 2.8827 2.262 2.262 2.340 2.168 2.269 219,798 2.2480 3.57%
2023-02-13 0 2.800 2.800 2.990 2.500 2.800 241,000 651,510 2.7034 2.184 2.184 2.332 1.950 2.184 309,035 2.1082 16.67%
2023-02-10 0 2.400 2.400 2.920 2.400 2.650 27,000 68,730 2.5456 1.872 1.872 2.277 1.872 2.067 34,622 1.9851 -9.77%
2023-02-09 0 2.660 2.520 2.700 2.690 2.700 17,000 45,860 2.6976 2.074 1.965 2.106 2.098 2.106 21,799 2.1038 2.31%
2023-02-08 0 2.600 2.520 2.600 2.600 2.750 24,000 64,250 2.6771 2.028 1.965 2.028 2.028 2.145 30,775 2.0877 -3.70%
2023-02-07 0 2.700 2.630 2.700 2.700 2.800 63,000 172,680 2.7410 2.106 2.051 2.106 2.106 2.184 80,785 2.1375 0.00%
2023-02-06 0 2.700 2.650 2.700 2.700 2.740 16,000 43,540 2.7213 2.106 2.067 2.106 2.106 2.137 20,517 2.1222 -10.60%
2023-02-03 0 3.020 2.750 3.400 - - 0 0 - 2.355 2.145 2.651 - - 0 - 0.00%
2023-02-02 0 3.020 2.750 3.200 3.000 3.020 2,000 6,020 3.0100 2.355 2.145 2.496 2.340 2.355 2,565 2.3473 0.67%
2023-02-01 0 3.000 2.900 3.180 2.990 3.000 27,000 80,990 2.9996 2.340 2.262 2.480 2.332 2.340 34,622 2.3393 -0.99%
2023-01-31 0 3.030 2.720 3.030 - - 0 0 - 2.363 2.121 2.363 - - 0 - -0.66%
2023-01-30 0 3.050 2.900 3.180 - - 0 0 - 2.379 2.262 2.480 - - 0 - 0.00%
2023-01-27 0 3.050 2.850 3.300 - - 3,000 9,150 3.0500 2.379 2.223 2.573 - - 3,847 2.3785 0.00%
2023-01-26 0 3.050 2.810 3.200 3.050 3.050 3,000 9,150 3.0500 2.379 2.191 2.496 2.379 2.379 3,847 2.3785 -3.79%
2023-01-20 0 3.170 3.000 3.170 - - 0 0 - 2.472 2.340 2.472 - - 0 - 0.00%
2023-01-19 0 3.170 - 3.170 - - 0 0 - 2.472 - 2.472 - - 0 - -0.31%
2023-01-18 0 3.180 2.820 3.180 - - 0 0 - 2.480 2.199 2.480 - - 0 - 0.00%
2023-01-17 0 3.180 2.850 3.180 3.400 3.400 1,000 3,400 3.4000 2.480 2.223 2.480 2.651 2.651 1,282 2.6515 0.95%
2023-01-16 0 3.150 2.830 3.150 - - 0 0 - 2.457 2.207 2.457 - - 0 - -0.32%
2023-01-13 0 3.160 2.830 3.400 - - 0 0 - 2.464 2.207 2.651 - - 0 - 0.00%
2023-01-12 0 3.160 3.160 3.400 3.160 3.160 18,000 56,880 3.1600 2.464 2.464 2.651 2.464 2.464 23,081 2.4643 0.00%
2023-01-11 0 3.160 2.830 3.160 - - 0 0 - 2.464 2.207 2.464 - - 0 - 0.00%
2023-01-10 0 3.160 3.150 3.160 3.030 3.200 8,000 25,350 3.1688 2.464 2.457 2.464 2.363 2.496 10,258 2.4711 -6.51%
2023-01-09 0 3.380 - 3.380 3.380 3.380 1,000 3,380 3.3800 2.636 - 2.636 2.636 2.636 1,282 2.6359 0.00%
2023-01-06 0 3.380 3.100 3.400 3.380 3.380 2,000 6,760 3.3800 2.636 2.418 2.651 2.636 2.636 2,565 2.6359 0.00%
2023-01-05 0 3.380 3.300 3.380 - - 0 0 - 2.636 2.573 2.636 - - 0 - -0.59%
2023-01-04 0 3.400 3.400 3.420 3.400 3.400 16,000 54,400 3.4000 2.651 2.651 2.667 2.651 2.651 20,517 2.6515 -0.58%
2023-01-03 0 3.420 3.100 3.450 3.100 3.420 2,000 6,520 3.2600 2.667 2.418 2.690 2.418 2.667 2,565 2.5423 -0.87%
2022-12-30 0 3.450 3.450 3.500 3.450 3.880 109,000 384,030 3.5232 2.690 2.690 2.729 2.690 3.026 139,771 2.7476 -11.08%
2022-12-29 0 3.880 3.560 3.880 3.900 4.000 7,000 27,580 3.9400 3.026 2.776 3.026 3.041 3.119 8,976 3.0726 10.86%
2022-12-28 0 3.500 3.000 3.500 2.910 3.500 127,000 403,560 3.1776 2.729 2.340 2.729 2.269 2.729 162,852 2.4781 10.41%
2022-12-23 0 3.170 2.680 3.100 2.800 3.190 83,000 233,900 2.8181 2.472 2.090 2.418 2.184 2.488 106,431 2.1977 13.62%
2022-12-22 0 2.790 2.640 2.790 2.790 2.790 181,000 503,190 2.7801 2.176 2.059 2.176 2.176 2.176 232,096 2.1680 0.36%
2022-12-21 0 2.780 2.640 2.800 - - 0 0 - 2.168 2.059 2.184 - - 0 - 0.00%
2022-12-20 0 2.780 2.710 2.780 2.800 2.800 25,000 70,000 2.8000 2.168 2.113 2.168 2.184 2.184 32,058 2.1836 -2.46%
2022-12-19 0 2.850 2.710 3.150 - - 0 0 - 2.223 2.113 2.457 - - 0 - 0.00%
2022-12-16 0 2.850 2.710 3.150 - - 0 0 - 2.223 2.113 2.457 - - 0 - 0.00%
2022-12-15 0 2.850 2.800 3.200 2.850 2.850 20,000 57,000 2.8500 2.223 2.184 2.496 2.223 2.223 25,646 2.2226 -5.00%
2022-12-14 0 3.000 3.000 3.030 2.950 3.000 8,000 23,850 2.9813 2.340 2.340 2.363 2.301 2.340 10,258 2.3249 1.69%
2022-12-13 0 2.950 - 3.100 2.950 2.950 2,000 5,900 2.9500 2.301 - 2.418 2.301 2.301 2,565 2.3006 -0.34%
2022-12-12 0 2.960 - 2.960 - - 2,000 5,920 2.9600 2.308 - 2.308 - - 2,565 2.3084 0.00%
2022-12-09 0 2.960 2.960 3.180 2.960 2.960 8,000 23,700 2.9625 2.308 2.308 2.480 2.308 2.308 10,258 2.3103 -6.92%
2022-12-08 0 3.180 - 3.180 - - 0 0 - 2.480 - 2.480 - - 0 - 0.00%
2022-12-07 0 3.180 - 3.180 - - 0 0 - 2.480 - 2.480 - - 0 - 0.00%
2022-12-06 0 3.180 2.950 3.200 3.180 3.180 1,000 3,180 3.1800 2.480 2.301 2.496 2.480 2.480 1,282 2.4799 0.00%
2022-12-05 0 3.180 - 3.180 3.180 3.180 11,000 34,980 3.1800 2.480 - 2.480 2.480 2.480 14,105 2.4799 -0.31%
2022-12-02 0 3.190 2.950 3.190 - - 0 0 - 2.488 2.301 2.488 - - 0 - 0.00%
2022-12-01 0 3.190 - 3.190 - - 0 0 - 2.488 - 2.488 - - 0 - -0.31%
2022-11-30 0 3.200 - 3.200 3.200 3.200 1,000 3,200 3.2000 2.496 - 2.496 2.496 2.496 1,282 2.4955 -1.23%
2022-11-29 0 3.240 - 3.240 - - 0 0 - 2.527 - 2.527 - - 0 - -1.82%
2022-11-28 0 3.300 2.320 3.310 3.300 3.300 5,000 16,500 3.3000 2.573 1.809 2.581 2.573 2.573 6,412 2.5735 -1.49%
2022-11-25 0 3.350 - 3.350 3.180 3.350 37,000 119,110 3.2192 2.612 - 2.612 2.480 2.612 47,445 2.5105 5.35%
2022-11-24 0 3.180 2.650 3.200 3.000 3.180 48,000 145,080 3.0225 2.480 2.067 2.496 2.340 2.480 61,550 2.3571 6.00%
2022-11-23 0 3.000 2.600 3.000 - - 0 0 - 2.340 2.028 2.340 - - 0 - -0.66%
2022-11-22 0 3.020 2.500 3.020 2.500 3.020 10,000 27,760 2.7760 2.355 1.950 2.355 1.950 2.355 12,823 2.1649 16.15%
2022-11-21 0 2.600 2.600 2.700 2.600 2.700 114,000 307,400 2.6965 2.028 2.028 2.106 2.028 2.106 146,182 2.1029 -7.14%
2022-11-18 0 2.800 2.650 2.800 2.700 3.000 107,000 291,000 2.7196 2.184 2.067 2.184 2.106 2.340 137,206 2.1209 0.00%
2022-11-17 0 2.800 - 2.800 2.800 2.800 150,000 420,000 2.8000 2.184 - 2.184 2.184 2.184 192,345 2.1836 0.72%
2022-11-16 0 2.780 2.600 2.800 2.600 2.780 18,000 48,400 2.6889 2.168 2.028 2.184 2.028 2.168 23,081 2.0969 6.92%
2022-11-15 0 2.600 2.600 2.620 2.380 2.600 46,000 118,740 2.5813 2.028 2.028 2.043 1.856 2.028 58,986 2.0130 -1.52%
2022-11-14 0 2.640 2.440 2.640 - - 0 0 - 2.059 1.903 2.059 - - 0 - -1.49%
2022-11-11 0 2.680 2.400 2.680 2.700 2.700 10,000 27,000 2.7000 2.090 1.872 2.090 2.106 2.106 12,823 2.1056 -0.37%
2022-11-10 0 2.690 2.500 2.690 2.600 2.700 303,000 802,800 2.6495 2.098 1.950 2.098 2.028 2.106 388,537 2.0662 3.46%
2022-11-09 0 2.600 2.600 2.640 2.500 2.600 21,000 52,910 2.5195 2.028 2.028 2.059 1.950 2.028 26,928 1.9648 -6.47%
2022-11-08 0 2.780 - 2.780 - - 0 0 - 2.168 - 2.168 - - 0 - -0.71%
2022-11-07 0 2.800 2.680 2.800 - - 0 0 - 2.184 2.090 2.184 - - 0 - 0.00%
2022-11-04 0 2.800 2.680 2.800 2.800 2.800 5,000 14,000 2.8000 2.184 2.090 2.184 2.184 2.184 6,412 2.1836 0.00%
2022-11-03 0 2.800 2.290 2.990 - - 0 0 - 2.184 1.786 2.332 - - 0 - 0.00%
2022-11-02 0 2.800 - 2.900 - - 0 0 - 2.184 - 2.262 - - 0 - 0.00%
2022-11-01 0 2.800 - 2.800 - - 0 0 - 2.184 - 2.184 - - 0 - 0.00%
2022-10-31 0 2.800 0.790 2.800 2.800 2.800 10,000 28,000 2.8000 2.184 0.616 2.184 2.184 2.184 12,823 2.1836 0.00%
2022-10-28 0 2.800 - 2.800 - - 0 0 - 2.184 - 2.184 - - 0 - 0.00%
2022-10-27 0 2.800 2.600 2.800 - - 0 0 - 2.184 2.028 2.184 - - 0 - -3.78%
2022-10-26 0 2.910 2.800 2.910 - - 0 0 - 2.269 2.184 2.269 - - 0 - 0.00%
2022-10-25 0 2.910 0.900 2.910 2.910 2.910 5,000 14,550 2.9100 2.269 0.702 2.269 2.269 2.269 6,412 2.2694 -0.68%
2022-10-24 0 2.930 2.800 2.930 - - 0 0 - 2.285 2.184 2.285 - - 0 - 0.00%
2022-10-21 0 2.930 - - - - 0 0 - 2.285 - - - - 0 - 0.00%
2022-10-20 0 2.930 2.800 3.000 - - 0 0 - 2.285 2.184 2.340 - - 0 - 0.00%
2022-10-19 0 2.930 2.800 2.930 - - 0 0 - 2.285 2.184 2.285 - - 0 - -1.68%
2022-10-18 0 2.980 2.850 2.980 2.960 2.980 120,000 357,000 2.9750 2.324 2.223 2.324 2.308 2.324 153,876 2.3200 0.00%
2022-10-17 0 2.980 2.800 2.980 2.980 2.980 10,000 29,800 2.9800 2.324 2.184 2.324 2.324 2.324 12,823 2.3239 0.00%
2022-10-14 0 2.980 - 2.980 - - 0 0 - 2.324 - 2.324 - - 0 - -0.67%
2022-10-13 0 3.000 - 3.000 - - 0 0 - 2.340 - 2.340 - - 0 - 0.00%
2022-10-12 0 3.000 2.570 3.000 2.800 3.000 11,600 34,498 2.9740 2.340 2.004 2.340 2.184 2.340 14,875 2.3192 7.14%
2022-10-11 0 2.800 2.460 2.800 - - 0 0 - 2.184 1.918 2.184 - - 0 - 0.00%
2022-10-10 0 2.800 2.460 2.800 - - 0 0 - 2.184 1.918 2.184 - - 0 - 0.00%
2022-10-07 0 2.800 2.460 2.800 - - 0 0 - 2.184 1.918 2.184 - - 0 - 0.00%
2022-10-06 0 2.800 2.800 3.000 2.800 2.800 15,000 42,000 2.8000 2.184 2.184 2.340 2.184 2.184 19,235 2.1836 0.00%
2022-10-05 0 2.800 2.480 3.000 2.800 2.800 1,000 2,800 2.8000 2.184 1.934 2.340 2.184 2.184 1,282 2.1836 0.00%
2022-10-03 0 2.800 2.800 3.010 2.800 2.800 2,000 5,600 2.8000 2.184 2.184 2.347 2.184 2.184 2,565 2.1836 -3.45%
2022-09-30 0 2.900 2.660 3.000 2.900 2.900 10,000 29,000 2.9000 2.262 2.074 2.340 2.262 2.262 12,823 2.2616 -3.33%
2022-09-29 0 3.000 2.660 3.000 - - 0 0 - 2.340 2.074 2.340 - - 0 - 0.00%
2022-09-28 0 3.000 2.900 3.110 2.990 3.000 22,000 65,980 2.9991 2.340 2.262 2.425 2.332 2.340 28,211 2.3388 0.00%
2022-09-27 0 3.000 2.880 3.150 2.840 3.100 33,000 100,510 3.0458 2.340 2.246 2.457 2.215 2.418 42,316 2.3752 -6.83%
2022-09-26 0 3.220 2.830 3.400 - - 0 0 - 2.511 2.207 2.651 - - 0 - 0.00%
2022-09-23 0 3.220 3.220 3.400 3.200 3.210 14,000 44,840 3.2029 2.511 2.511 2.651 2.496 2.503 17,952 2.4977 -5.29%
2022-09-22 0 3.400 3.000 3.400 3.410 3.410 50,000 170,500 3.4100 2.651 2.340 2.651 2.659 2.659 64,115 2.6593 -0.29%
2022-09-21 0 3.410 3.010 3.500 - - 0 0 - 2.659 2.347 2.729 - - 0 - -0.29%
2022-09-20 0 3.420 3.280 3.420 3.420 3.420 1,000 3,420 3.4200 2.667 2.558 2.667 2.667 2.667 1,282 2.6671 -0.58%
2022-09-19 0 3.440 3.070 3.440 - - 0 0 - 2.683 2.394 2.683 - - 0 - -1.15%
2022-09-16 0 3.480 - 3.480 - - 0 0 - 2.714 - 2.714 - - 0 - 0.00%
2022-09-15 0 3.480 3.080 3.500 - - 0 0 - 2.714 2.402 2.729 - - 0 - 0.00%
2022-09-14 0 3.480 3.100 3.480 - - 0 0 - 2.714 2.418 2.714 - - 0 - -0.57%
2022-09-13 0 3.500 3.100 3.500 3.500 3.500 2,000 7,000 3.5000 2.729 2.418 2.729 2.729 2.729 2,565 2.7295 -0.28%
2022-09-09 0 3.510 3.100 3.510 - - 0 0 - 2.737 2.418 2.737 - - 0 - 0.00%
2022-09-08 0 3.510 3.100 3.680 - - 0 0 - 2.737 2.418 2.870 - - 0 - 0.00%
2022-09-07 0 3.510 3.100 3.600 3.510 3.510 1,000 3,510 3.5100 2.737 2.418 2.807 2.737 2.737 1,282 2.7373 2.93%
2022-09-06 0 3.410 3.380 3.410 3.410 3.410 8,000 27,280 3.4100 2.659 2.636 2.659 2.659 2.659 10,258 2.6593 0.89%
2022-09-05 0 3.380 3.380 3.500 3.380 3.390 3,000 10,150 3.3833 2.636 2.636 2.729 2.636 2.644 3,847 2.6385 0.00%
2022-09-02 0 3.380 3.380 3.390 2.630 3.400 54,000 179,700 3.3278 2.636 2.636 2.644 2.051 2.651 69,244 2.5952 -0.59%
2022-09-01 0 3.400 3.400 3.500 3.320 3.400 53,000 176,900 3.3377 2.651 2.651 2.729 2.589 2.651 67,962 2.6029 -3.13%
2022-08-31 0 3.510 3.510 3.590 3.500 3.590 85,000 298,730 3.5145 2.737 2.737 2.800 2.729 2.800 108,996 2.7408 -11.81%
2022-08-30 0 3.980 3.510 3.980 3.980 3.980 2,000 7,980 3.9900 3.104 2.737 3.104 3.104 3.104 2,565 3.1116 -1.73%
2022-08-29 0 4.050 4.050 4.100 3.190 4.060 123,000 483,820 3.9335 3.158 3.158 3.197 2.488 3.166 157,723 3.0675 1.25%
2022-08-26 0 4.000 - 4.000 - - 1,000 3,650 3.6500 3.119 - 3.119 - - 1,282 2.8464 0.00%
2022-08-25 0 4.000 3.650 4.000 4.000 4.000 4,000 16,000 4.0000 3.119 2.846 3.119 3.119 3.119 5,129 3.1194 0.00%
2022-08-24 0 4.000 3.990 4.450 - - 0 0 - 3.119 3.112 3.470 - - 0 - 0.00%
2022-08-23 0 4.000 4.000 4.150 3.990 4.000 7,000 27,970 3.9957 3.119 3.119 3.236 3.112 3.119 8,976 3.1161 -4.31%
2022-08-22 0 4.180 4.100 4.180 - - 0 0 - 3.260 3.197 3.260 - - 0 - -0.71%
2022-08-19 0 4.210 4.000 4.210 4.210 4.210 1,000 4,210 4.2100 3.283 3.119 3.283 3.283 3.283 1,282 3.2832 0.00%
2022-08-18 0 4.210 4.110 4.210 4.260 4.260 2,000 8,470 4.2350 3.283 3.205 3.283 3.322 3.322 2,565 3.3027 0.00%
2022-08-17 0 4.210 4.210 4.400 - - 0 0 - 3.283 3.283 3.431 - - 0 - 0.00%
2022-08-16 0 4.210 4.200 4.420 4.210 4.210 1,000 4,210 4.2100 3.283 3.275 3.447 3.283 3.283 1,282 3.2832 -4.32%
2022-08-15 0 4.400 4.200 4.400 - - 0 0 - 3.431 3.275 3.431 - - 0 - -2.22%
2022-08-12 0 4.500 4.450 4.500 4.500 4.500 1,000 4,500 4.5000 3.509 3.470 3.509 3.509 3.509 1,282 3.5093 2.51%
2022-08-11 0 4.390 4.230 4.400 - - 0 0 - 3.424 3.299 3.431 - - 0 - 0.00%
2022-08-10 0 4.390 4.210 4.390 4.390 4.390 1,000 4,390 4.3900 3.424 3.283 3.424 3.424 3.424 1,282 3.4235 4.52%
2022-08-09 0 4.200 4.110 4.390 - - 2,000 8,380 4.1900 3.275 3.205 3.424 - - 2,565 3.2676 0.00%
2022-08-08 0 4.200 4.200 4.400 4.200 4.200 8,000 33,600 4.2000 3.275 3.275 3.431 3.275 3.275 10,258 3.2754 -6.46%
2022-08-05 0 4.490 4.450 4.500 4.110 4.490 8,000 34,090 4.2613 3.502 3.470 3.509 3.205 3.502 10,258 3.3231 5.90%
2022-08-04 0 4.240 4.240 4.300 4.230 4.500 15,000 65,920 4.3947 3.307 3.307 3.353 3.299 3.509 19,235 3.4272 -5.36%
2022-08-03 0 4.480 4.210 4.480 4.500 4.500 1,000 4,500 4.5000 3.494 3.283 3.494 3.509 3.509 1,282 3.5093 -0.44%
2022-08-02 0 4.500 4.500 4.700 4.200 4.500 551,000 2,395,330 4.3472 3.509 3.509 3.665 3.275 3.509 706,548 3.3902 6.13%
2022-08-01 0 4.240 4.050 4.390 4.240 4.240 5,000 21,200 4.2400 3.307 3.158 3.424 3.307 3.307 6,412 3.3066 0.00%
2022-07-29 0 4.240 4.230 4.360 4.230 4.390 23,000 97,660 4.2461 3.307 3.299 3.400 3.299 3.424 29,493 3.3113 0.24%
2022-07-28 0 4.230 4.070 4.390 4.230 4.230 2,000 8,460 4.2300 3.299 3.174 3.424 3.299 3.299 2,565 3.2988 -3.64%
2022-07-27 0 4.390 4.050 4.390 4.290 4.390 2,000 8,680 4.3400 3.424 3.158 3.424 3.346 3.424 2,565 3.3845 2.33%
2022-07-26 0 4.290 4.200 4.390 4.280 4.350 28,000 120,430 4.3011 3.346 3.275 3.424 3.338 3.392 35,904 3.3542 -0.23%
2022-07-25 0 4.300 4.300 4.410 4.300 4.300 1,000 4,300 4.3000 3.353 3.353 3.439 3.353 3.353 1,282 3.3533 0.00%
2022-07-22 0 4.300 4.300 4.410 4.300 4.300 1,000 4,300 4.3000 3.353 3.353 3.439 3.353 3.353 1,282 3.3533 0.00%
2022-07-21 0 4.300 4.100 4.350 - - 0 0 - 3.353 3.197 3.392 - - 0 - 0.00%
2022-07-20 0 4.300 - 4.380 - - 0 0 - 3.353 - 3.416 - - 0 - 0.00%
2022-07-19 0 4.300 4.100 4.380 - - 0 0 - 3.353 3.197 3.416 - - 0 - 0.00%
2022-07-18 0 4.300 4.100 4.380 - - 0 0 - 3.353 3.197 3.416 - - 0 - 0.00%
2022-07-15 0 4.300 4.300 4.380 - - 0 0 - 3.353 3.353 3.416 - - 0 - 0.00%
2022-07-14 0 4.300 4.100 4.370 4.290 4.380 19,000 82,460 4.3400 3.353 3.197 3.408 3.346 3.416 24,364 3.3845 2.38%
2022-07-13 0 4.200 4.100 4.410 4.100 4.300 28,000 118,010 4.2146 3.275 3.197 3.439 3.197 3.353 35,904 3.2868 -3.00%
2022-07-12 0 4.330 4.330 4.520 4.310 4.320 4,000 17,290 4.3225 3.377 3.377 3.525 3.361 3.369 5,129 3.3709 0.70%
2022-07-11 0 4.300 4.300 4.390 4.300 4.600 7,000 30,600 4.3714 3.353 3.353 3.424 3.353 3.587 8,976 3.4091 -6.52%
2022-07-08 0 4.600 4.410 4.600 4.610 4.610 3,000 13,830 4.6100 3.587 3.439 3.587 3.595 3.595 3,847 3.5951 -0.22%
2022-07-07 0 4.610 4.410 4.610 4.610 4.610 8,000 36,830 4.6038 3.595 3.439 3.595 3.595 3.595 10,258 3.5902 0.22%
2022-07-06 0 4.600 4.500 4.640 - - 0 0 - 3.587 3.509 3.618 - - 0 - 0.00%
2022-07-05 0 4.600 4.500 4.650 4.400 4.600 5,000 22,840 4.5680 3.587 3.509 3.626 3.431 3.587 6,412 3.5623 4.55%
2022-07-04 0 4.400 4.330 4.690 4.400 4.500 21,000 93,560 4.4552 3.431 3.377 3.657 3.431 3.509 26,928 3.4744 -6.98%
2022-06-30 0 4.730 4.700 4.800 4.500 4.730 24,000 110,550 4.6063 3.689 3.665 3.743 3.509 3.689 30,775 3.5922 8.43%
2022-06-29 0 4.620 4.620 4.780 - - 1,000 4,530 4.5300 3.402 3.402 3.520 - - 1,358 3.3355 2.21%
2022-06-28 0 4.520 4.520 4.800 4.500 4.900 56,000 264,330 4.7202 3.328 3.328 3.534 3.313 3.608 76,054 3.4755 -7.76%
2022-06-27 0 4.900 4.740 4.900 4.740 4.900 7,000 33,690 4.8129 3.608 3.490 3.608 3.490 3.608 9,507 3.5438 3.38%
2022-06-24 0 4.740 4.550 4.740 4.400 4.790 4,000 18,430 4.6075 3.490 3.350 3.490 3.240 3.527 5,432 3.3926 5.57%
2022-06-23 0 4.490 4.490 - 4.480 4.500 3,000 13,460 4.4867 3.306 3.306 - 3.299 3.313 4,074 3.3036 -0.22%
2022-06-22 0 4.500 4.490 4.500 4.500 4.500 27,000 121,500 4.5000 3.313 3.306 3.313 3.313 3.313 36,669 3.3134 0.00%
2022-06-21 0 4.500 4.500 4.790 4.500 4.510 2,500 11,145 4.4580 3.313 3.313 3.527 3.313 3.321 3,395 3.2825 -0.22%
2022-06-20 0 4.510 4.510 4.980 4.500 4.980 83,000 374,100 4.5072 3.321 3.321 3.667 3.313 3.667 112,723 3.3187 0.67%
2022-06-17 0 4.480 4.480 4.990 - - 1,000 4,480 4.4800 3.299 3.299 3.674 - - 1,358 3.2987 0.00%
2022-06-16 0 4.480 4.480 4.690 4.480 4.500 103,000 461,460 4.4802 3.299 3.299 3.453 3.299 3.313 139,886 3.2988 -0.44%
2022-06-15 0 4.500 4.500 4.590 4.300 4.600 62,000 275,270 4.4398 3.313 3.313 3.380 3.166 3.387 84,203 3.2691 1.81%
2022-06-14 0 4.420 4.420 - 4.420 4.420 7,000 30,940 4.4200 3.255 3.255 - 3.255 3.255 9,507 3.2545 0.00%
2022-06-13 0 4.420 4.420 4.590 4.420 4.610 10,000 44,400 4.4400 3.255 3.255 3.380 3.255 3.394 13,581 3.2692 -4.12%
2022-06-10 0 4.610 4.430 4.880 4.610 4.610 1,000 4,610 4.6100 3.394 3.262 3.593 3.394 3.394 1,358 3.3944 -0.43%
2022-06-09 0 4.630 4.630 4.990 4.610 4.630 2,000 9,240 4.6200 3.409 3.409 3.674 3.394 3.409 2,716 3.4018 -2.53%
2022-06-08 0 4.750 4.600 4.850 4.600 4.750 187,000 862,540 4.6125 3.497 3.387 3.571 3.387 3.497 253,967 3.3963 7.95%
2022-06-07 0 4.400 - 4.400 4.400 4.670 38,000 170,400 4.4842 3.240 - 3.240 3.240 3.439 51,608 3.3018 -5.78%
2022-06-06 0 4.670 4.660 4.860 4.670 4.670 3,000 14,010 4.6700 3.439 3.431 3.578 3.439 3.439 4,074 3.4386 0.43%
2022-06-02 0 4.650 4.640 4.890 4.650 4.700 2,000 9,350 4.6750 3.424 3.417 3.601 3.424 3.461 2,716 3.4423 -1.06%
2022-06-01 0 4.700 4.550 4.990 - - 1,000 4,800 4.8000 3.461 3.350 3.674 - - 1,358 3.5343 0.00%
2022-05-31 0 4.700 4.520 - 4.460 4.700 509,135 2,291,607 4.5010 3.461 3.328 - 3.284 3.461 691,463 3.3141 4.68%
2022-05-30 0 4.490 4.420 4.490 4.490 4.490 1,000 4,490 4.4900 3.306 3.255 3.306 3.306 3.306 1,358 3.3061 0.22%
2022-05-27 0 4.480 4.420 4.500 4.420 4.480 3,000 13,310 4.4367 3.299 3.255 3.313 3.255 3.299 4,074 3.2668 1.82%
2022-05-26 0 4.400 4.010 4.490 4.400 4.490 4,000 17,690 4.4225 3.240 2.953 3.306 3.240 3.306 5,432 3.2564 -2.00%
2022-05-25 0 4.490 4.480 4.490 4.490 4.500 13,000 58,490 4.4992 3.306 3.299 3.306 3.306 3.313 17,655 3.3129 -2.39%
2022-05-24 0 4.600 4.570 4.700 4.460 4.600 11,000 49,840 4.5309 3.387 3.365 3.461 3.284 3.387 14,939 3.3362 2.22%
2022-05-23 0 4.500 4.490 4.500 4.500 4.500 2,000 9,000 4.5000 3.313 3.306 3.313 3.313 3.313 2,716 3.3134 -1.32%
2022-05-20 0 4.560 4.500 4.600 4.500 4.590 3,000 13,680 4.5600 3.358 3.313 3.387 3.313 3.380 4,074 3.3576 1.33%
2022-05-19 0 4.500 4.500 4.590 4.500 4.500 4,000 18,000 4.5000 3.313 3.313 3.380 3.313 3.313 5,432 3.3134 -1.10%
2022-05-18 0 4.550 4.550 4.600 4.550 4.550 3,000 13,650 4.5500 3.350 3.350 3.387 3.350 3.350 4,074 3.3502 0.66%
2022-05-17 0 4.520 4.520 4.590 4.520 4.600 18,000 81,340 4.5189 3.328 3.328 3.380 3.328 3.387 24,446 3.3273 -1.95%
2022-05-16 0 4.610 4.400 4.610 4.600 4.930 16,000 74,030 4.6269 3.394 3.240 3.394 3.387 3.630 21,730 3.4068 -6.49%
2022-05-13 0 4.930 4.500 4.930 - - 0 0 - 3.630 3.313 3.630 - - 0 - -1.40%
2022-05-12 0 5.000 5.000 - 4.400 5.000 306,000 1,414,930 4.6240 3.682 3.682 - 3.240 3.682 415,583 3.4047 8.70%
2022-05-11 0 4.600 4.500 4.730 - - 0 0 - 3.387 3.313 3.483 - - 0 - 0.00%
2022-05-10 0 4.600 4.650 4.730 4.490 4.700 60,000 270,930 4.5155 3.387 3.424 3.483 3.306 3.461 81,487 3.3248 -3.36%
2022-05-06 0 4.760 4.760 4.980 - - 0 0 - 3.505 3.505 3.667 - - 0 - 0.00%
2022-05-05 0 4.760 4.760 5.000 - - 0 0 - 3.505 3.505 3.682 - - 0 - 0.00%
2022-05-04 0 4.760 4.510 5.000 4.890 4.890 1,000 4,890 4.8900 3.505 3.321 3.682 3.601 3.601 1,358 3.6006 -3.45%
2022-05-03 0 4.930 4.810 5.050 5.010 5.060 6,000 30,310 5.0517 3.630 3.542 3.718 3.689 3.726 8,149 3.7196 -1.40%
2022-04-29 0 5.000 4.940 5.150 4.700 5.250 131,000 654,530 4.9964 3.682 3.637 3.792 3.461 3.866 177,913 3.6789 11.11%
2022-04-28 0 4.500 4.500 4.940 4.450 4.500 14,000 62,760 4.4829 3.313 3.313 3.637 3.277 3.313 19,014 3.3008 0.45%
2022-04-27 0 4.480 4.450 4.500 4.480 4.480 3,000 13,440 4.4800 3.299 3.277 3.313 3.299 3.299 4,074 3.2987 0.00%
2022-04-26 0 4.480 4.450 4.500 4.500 4.510 26,000 117,090 4.5035 3.299 3.277 3.313 3.313 3.321 35,311 3.3160 -0.44%
2022-04-25 0 4.500 4.400 4.500 4.450 4.600 210,000 949,080 4.5194 3.313 3.240 3.313 3.277 3.387 285,204 3.3277 0.90%
2022-04-22 0 4.460 4.420 4.490 4.400 4.700 540,000 2,459,080 4.5539 3.284 3.255 3.306 3.240 3.461 733,382 3.3531 -1.76%
2022-04-21 0 4.540 4.540 4.770 4.500 4.820 24,000 114,960 4.7900 3.343 3.343 3.512 3.313 3.549 32,595 3.5269 -5.81%
2022-04-20 0 4.820 4.310 4.820 4.900 4.900 1,000 4,900 4.9000 3.549 3.174 3.549 3.608 3.608 1,358 3.6079 -1.63%
2022-04-19 0 4.900 4.500 4.940 4.900 4.900 11,000 53,900 4.9000 3.608 3.313 3.637 3.608 3.608 14,939 3.6079 0.00%
2022-04-14 0 4.900 4.880 4.990 4.900 4.900 10,000 49,000 4.9000 3.608 3.593 3.674 3.608 3.608 13,581 3.6079 0.41%
2022-04-13 0 4.880 4.830 4.950 4.500 4.950 26,000 126,710 4.8735 3.593 3.556 3.645 3.313 3.645 35,311 3.5884 0.83%
2022-04-12 0 4.840 4.700 4.980 4.910 4.920 151,000 747,060 4.9474 3.564 3.461 3.667 3.615 3.623 205,075 3.6429 -2.81%
2022-04-11 0 4.980 4.920 5.040 4.920 4.990 3,000 14,830 4.9433 3.667 3.623 3.711 3.623 3.674 4,074 3.6399 -0.20%
2022-04-08 0 4.990 4.980 5.010 4.850 5.060 363,000 1,819,680 5.0129 3.674 3.667 3.689 3.571 3.726 492,995 3.6911 0.60%
2022-04-07 0 4.960 4.920 5.000 4.990 5.000 3,000 14,990 4.9967 3.652 3.623 3.682 3.674 3.682 4,074 3.6791 -1.98%
2022-04-06 0 5.060 5.070 5.210 5.000 5.040 64,000 320,670 5.0105 3.726 3.733 3.836 3.682 3.711 86,919 3.6893 1.61%
2022-04-04 0 4.980 4.980 4.990 4.950 5.000 30,000 149,480 4.9827 3.667 3.667 3.674 3.645 3.682 40,743 3.6688 1.43%
2022-04-01 0 4.910 4.700 4.910 4.910 4.910 1,000 4,910 4.9100 3.615 3.461 3.615 3.615 3.615 1,358 3.6153 0.00%
2022-03-31 0 4.910 4.680 5.380 - - 0 0 - 3.615 3.446 3.961 - - 0 - 0.00%
2022-03-30 0 4.910 4.900 4.910 4.810 4.950 658,000 3,227,750 4.9054 3.615 3.608 3.615 3.542 3.645 893,639 3.6119 -0.81%
2022-03-29 0 4.950 4.910 4.990 4.820 5.110 156,000 780,540 5.0035 3.645 3.615 3.674 3.549 3.763 211,866 3.6841 4.21%
2022-03-28 0 4.750 4.750 4.760 4.750 5.000 26,000 124,540 4.7900 3.497 3.497 3.505 3.497 3.682 35,311 3.5269 -1.25%
2022-03-25 0 4.810 4.810 4.970 4.800 5.000 418,000 2,024,430 4.8431 3.542 3.542 3.659 3.534 3.682 567,692 3.5661 -3.61%
2022-03-24 0 4.990 4.980 5.000 4.980 5.100 204,000 1,020,610 5.0030 3.674 3.667 3.682 3.667 3.755 277,055 3.6838 -0.20%
2022-03-23 0 5.000 4.910 4.980 4.900 5.020 207,000 1,034,910 4.9996 3.682 3.615 3.667 3.608 3.696 281,130 3.6813 0.00%
2022-03-22 0 5.000 4.800 5.000 4.880 5.000 118,000 588,580 4.9880 3.682 3.534 3.682 3.593 3.682 160,257 3.6727 2.04%
2022-03-21 0 4.900 4.900 4.950 4.900 4.900 2,000 9,800 4.9000 3.608 3.608 3.645 3.608 3.608 2,716 3.6079 -2.00%
2022-03-18 0 5.000 4.880 5.000 4.880 5.000 9,000 44,640 4.9600 3.682 3.593 3.682 3.593 3.682 12,223 3.6521 0.00%
2022-03-17 0 5.000 5.000 5.120 4.950 5.130 14,000 69,860 4.9900 3.682 3.682 3.770 3.645 3.777 19,014 3.6742 -3.85%
2022-03-16 0 5.200 4.950 5.200 5.200 5.200 1,000 5,200 5.2000 3.829 3.645 3.829 3.829 3.829 1,358 3.8288 0.00%
2022-03-15 0 5.200 5.000 5.200 4.680 5.250 51,000 249,310 4.8884 3.829 3.682 3.829 3.446 3.866 69,264 3.5994 4.00%
2022-03-14 0 5.000 5.000 5.100 4.850 5.000 56,000 277,560 4.9564 3.682 3.682 3.755 3.571 3.682 76,054 3.6495 -5.30%
2022-03-11 0 5.280 - 5.280 5.040 5.300 6,000 31,060 5.1767 3.888 - 3.888 3.711 3.902 8,149 3.8117 0.57%
2022-03-10 0 5.250 5.010 5.250 4.950 6.000 6,000 31,050 5.1750 3.866 3.689 3.866 3.645 4.418 8,149 3.8104 9.37%
2022-03-09 0 4.800 4.800 5.190 4.800 5.000 125,000 624,410 4.9953 3.534 3.534 3.821 3.534 3.682 169,764 3.6781 -4.00%
2022-03-08 0 5.000 5.000 5.230 4.900 5.300 128,000 650,830 5.0846 3.682 3.682 3.851 3.608 3.902 173,839 3.7439 -8.09%
2022-03-07 0 5.440 5.320 5.690 5.450 5.570 165,000 913,920 5.5389 4.006 3.917 4.190 4.013 4.101 224,089 4.0784 -2.86%
2022-03-04 0 5.600 5.600 5.690 5.500 5.600 86,000 477,040 5.5470 4.123 4.123 4.190 4.050 4.123 116,798 4.0843 4.48%
2022-03-03 0 5.360 5.620 5.790 5.340 5.800 259,000 1,484,190 5.7305 3.947 4.138 4.263 3.932 4.271 351,752 4.2194 -3.60%
2022-03-02 0 5.560 5.330 5.560 5.330 5.600 93,000 517,020 5.5594 4.094 3.925 4.094 3.925 4.123 126,305 4.0934 -0.71%
2022-03-01 0 5.600 5.500 5.700 5.550 5.820 78,000 446,830 5.7286 4.123 4.050 4.197 4.087 4.285 105,933 4.2180 -3.95%
2022-02-28 0 5.830 5.620 5.830 5.850 5.900 10,000 58,600 5.8600 4.293 4.138 4.293 4.307 4.344 13,581 4.3148 -0.34%
2022-02-25 0 5.850 5.510 5.850 - - 0 0 - 4.307 4.057 4.307 - - 0 - 0.00%
2022-02-24 0 5.850 5.850 5.860 5.830 5.850 37,000 215,810 5.8327 4.307 4.307 4.315 4.293 4.307 50,250 4.2947 -0.17%
2022-02-23 0 5.860 5.750 5.900 5.790 5.790 2,000 11,580 5.7900 4.315 4.234 4.344 4.263 4.263 2,716 4.2633 -1.18%
2022-02-22 0 5.930 5.800 5.930 - - 8,000 47,440 5.9300 4.366 4.271 4.366 - - 10,865 4.3663 0.00%
2022-02-21 0 5.930 5.670 5.930 5.960 5.960 16,000 95,360 5.9600 4.366 4.175 4.366 4.388 4.388 21,730 4.3884 -0.50%
2022-02-18 0 5.960 5.650 5.960 5.960 5.960 11,000 65,560 5.9600 4.388 4.160 4.388 4.388 4.388 14,939 4.3884 0.00%
2022-02-17 0 5.960 5.750 5.960 - - 0 0 - 4.388 4.234 4.388 - - 0 - 0.00%
2022-02-16 0 5.960 5.730 5.960 5.600 5.960 13,000 75,480 5.8062 4.388 4.219 4.388 4.123 4.388 17,655 4.2752 2.76%
2022-02-15 0 5.800 5.660 5.800 5.500 5.800 14,000 79,720 5.6943 4.271 4.168 4.271 4.050 4.271 19,014 4.1928 -1.36%
2022-02-14 0 5.880 5.500 5.880 5.950 5.950 3,000 17,850 5.9500 4.330 4.050 4.330 4.381 4.381 4,074 4.3811 -2.49%
2022-02-11 0 6.030 6.010 6.040 5.900 6.050 212,000 1,267,540 5.9790 4.440 4.425 4.447 4.344 4.455 287,920 4.4024 4.87%
2022-02-10 0 5.750 5.600 5.820 5.550 5.820 13,000 74,940 5.7646 4.234 4.123 4.285 4.087 4.285 17,655 4.2446 3.60%
2022-02-09 0 5.550 5.550 5.650 5.550 5.640 19,000 106,990 5.6311 4.087 4.087 4.160 4.087 4.153 25,804 4.1462 -1.60%
2022-02-08 0 5.640 5.600 5.640 5.630 5.650 5,000 28,220 5.6440 4.153 4.123 4.153 4.145 4.160 6,791 4.1558 -0.70%
2022-02-07 0 5.680 5.600 5.800 5.600 5.600 2,000 11,160 5.5800 4.182 4.123 4.271 4.123 4.123 2,716 4.1086 2.16%
2022-02-04 0 5.560 5.640 5.700 5.550 5.700 26,000 147,300 5.6654 4.094 4.153 4.197 4.087 4.197 35,311 4.1715 -2.46%
2022-01-31 0 5.700 5.500 5.700 5.600 5.700 3,000 17,000 5.6667 4.197 4.050 4.197 4.123 4.197 4,074 4.1725 1.79%
2022-01-28 0 5.600 5.600 5.700 5.600 5.600 2,000 11,200 5.6000 4.123 4.123 4.197 4.123 4.123 2,716 4.1234 -1.75%
2022-01-27 0 5.700 5.700 5.790 5.620 5.700 15,000 84,530 5.6353 4.197 4.197 4.263 4.138 4.197 20,372 4.1494 -0.35%
2022-01-26 0 5.720 5.700 5.850 5.720 5.820 43,000 247,560 5.7572 4.212 4.197 4.307 4.212 4.285 58,399 4.2391 -2.22%
2022-01-25 0 5.850 5.710 5.850 5.760 5.850 5,000 28,890 5.7780 4.307 4.204 4.307 4.241 4.307 6,791 4.2544 -0.85%
2022-01-24 0 5.900 5.670 5.900 - - 0 0 - 4.344 4.175 4.344 - - 0 - -0.84%
2022-01-21 0 5.950 5.850 5.990 5.900 6.150 89,000 527,610 5.9282 4.381 4.307 4.411 4.344 4.528 120,872 4.3650 0.85%
2022-01-20 0 5.900 5.900 5.990 5.550 5.900 66,000 379,000 5.7424 4.344 4.344 4.411 4.087 4.344 89,636 4.2282 7.27%
2022-01-19 0 5.500 5.500 5.600 5.150 5.600 147,000 792,660 5.3922 4.050 4.050 4.123 3.792 4.123 199,643 3.9704 2.61%
2022-01-18 0 5.360 5.360 5.450 5.340 5.360 4,000 21,420 5.3550 3.947 3.947 4.013 3.932 3.947 5,432 3.9430 0.00%
2022-01-17 0 5.360 5.360 5.450 5.360 5.400 23,000 124,080 5.3948 3.947 3.947 4.013 3.947 3.976 31,237 3.9723 -1.65%
2022-01-14 0 5.450 5.400 5.450 5.210 5.450 22,000 119,370 5.4259 4.013 3.976 4.013 3.836 4.013 29,879 3.9952 0.93%
2022-01-13 0 5.400 5.300 5.400 5.450 5.490 22,000 120,320 5.4691 3.976 3.902 3.976 4.013 4.042 29,879 4.0270 -1.82%
2022-01-12 0 5.500 5.360 5.500 5.410 5.500 8,000 43,550 5.4438 4.050 3.947 4.050 3.983 4.050 10,865 4.0083 1.85%
2022-01-11 0 5.400 5.400 5.500 5.400 5.470 42,000 226,940 5.4033 3.976 3.976 4.050 3.976 4.028 57,041 3.9786 1.69%
2022-01-10 0 5.310 5.310 5.450 5.280 5.500 189,000 1,011,970 5.3543 3.910 3.910 4.013 3.888 4.050 256,684 3.9425 -5.01%
2022-01-07 0 5.590 5.460 5.700 5.580 5.590 18,000 100,590 5.5883 4.116 4.020 4.197 4.109 4.116 24,446 4.1148 -0.18%
2022-01-06 0 5.600 5.500 5.770 5.020 5.770 294,000 1,586,100 5.3949 4.123 4.050 4.249 3.696 4.249 399,286 3.9723 0.00%
2022-01-05 0 5.600 5.570 6.000 5.510 5.750 51,000 287,500 5.6373 4.123 4.101 4.418 4.057 4.234 69,264 4.1508 -1.41%
2022-01-04 0 5.680 5.680 5.770 5.610 5.770 32,000 180,260 5.6331 4.182 4.182 4.249 4.131 4.249 43,460 4.1478 -1.56%
2022-01-03 0 5.770 5.770 5.900 5.520 5.940 50,000 290,450 5.8090 4.249 4.249 4.344 4.064 4.374 67,906 4.2773 -3.35%
2021-12-31 0 5.970 5.720 5.970 5.700 6.000 10,000 58,870 5.8870 4.396 4.212 4.396 4.197 4.418 13,581 4.3347 2.93%
2021-12-30 0 5.800 5.620 5.800 5.800 5.820 11,000 63,900 5.8091 4.271 4.138 4.271 4.271 4.285 14,939 4.2773 -1.53%
2021-12-29 0 5.890 5.800 5.890 5.780 5.900 31,000 180,240 5.8142 4.337 4.271 4.337 4.256 4.344 42,102 4.2811 0.51%
2021-12-28 0 5.860 5.610 5.880 5.300 5.880 91,000 524,560 5.7644 4.315 4.131 4.330 3.902 4.330 123,588 4.2444 0.00%
2021-12-24 0 5.860 5.860 5.970 5.820 5.820 1,000 5,820 5.8200 4.315 4.315 4.396 4.285 4.285 1,358 4.2854 -2.17%
2021-12-23 0 5.990 5.990 6.000 5.800 6.100 26,000 155,370 5.9758 4.411 4.411 4.418 4.271 4.492 35,311 4.4000 -0.17%
2021-12-22 0 6.000 6.000 6.200 6.000 6.000 8,000 48,000 6.0000 4.418 4.418 4.565 4.418 4.418 10,865 4.4179 2.92%
2021-12-21 0 5.830 5.830 5.980 5.830 5.840 14,000 81,700 5.8357 4.293 4.293 4.403 4.293 4.300 19,014 4.2969 -0.17%
2021-12-20 0 5.840 5.830 5.950 5.800 5.910 234,000 1,363,200 5.8256 4.300 4.293 4.381 4.271 4.352 317,799 4.2895 -1.85%
2021-12-17 0 5.950 5.910 5.980 5.870 5.950 25,000 147,700 5.9080 4.381 4.352 4.403 4.322 4.381 33,953 4.3501 0.51%
2021-12-16 0 5.920 5.910 6.000 5.910 5.950 27,000 160,240 5.9348 4.359 4.352 4.418 4.352 4.381 36,669 4.3699 -0.17%
2021-12-15 0 5.930 5.930 6.000 5.920 6.100 49,000 296,500 6.0510 4.366 4.366 4.418 4.359 4.492 66,548 4.4555 -0.84%
2021-12-14 0 5.980 5.980 6.100 5.860 6.000 13,000 77,300 5.9462 4.403 4.403 4.492 4.315 4.418 17,655 4.3782 2.22%
2021-12-13 0 5.850 5.850 6.030 5.840 6.050 50,000 296,700 5.9340 4.307 4.307 4.440 4.300 4.455 67,906 4.3693 -3.31%
2021-12-10 0 6.050 6.000 6.050 6.000 6.090 13,222 80,162 6.0628 4.455 4.418 4.455 4.418 4.484 17,957 4.4641 -3.20%
2021-12-09 0 6.250 6.100 6.250 5.900 6.340 291,000 1,775,750 6.1022 4.602 4.492 4.602 4.344 4.668 395,211 4.4932 4.34%
2021-12-08 0 5.990 5.910 5.990 6.000 6.000 31,000 186,000 6.0000 4.411 4.352 4.411 4.418 4.418 42,102 4.4179 -0.17%
2021-12-07 0 6.000 5.970 6.190 5.930 6.000 12,000 71,460 5.9550 4.418 4.396 4.558 4.366 4.418 16,297 4.3848 2.74%
2021-12-06 0 5.840 5.840 6.020 5.840 6.040 24,000 142,760 5.9483 4.300 4.300 4.433 4.300 4.447 32,595 4.3798 -5.50%
2021-12-03 0 6.180 6.120 6.180 5.990 6.200 33,000 203,360 6.1624 4.550 4.506 4.550 4.411 4.565 44,818 4.5375 3.00%
2021-12-02 0 6.000 6.000 6.180 6.000 6.190 24,000 145,070 6.0446 4.418 4.418 4.550 4.418 4.558 32,595 4.4507 -3.07%
2021-12-01 0 6.190 6.110 6.190 5.990 6.200 38,000 234,870 6.1808 4.558 4.499 4.558 4.411 4.565 51,608 4.5510 3.34%
2021-11-30 0 5.990 5.990 6.110 5.920 6.100 30,564 183,927 6.0178 4.411 4.411 4.499 4.359 4.492 41,509 4.4310 1.18%
2021-11-29 0 5.920 5.920 6.000 5.600 6.000 27,000 158,260 5.8615 4.359 4.359 4.418 4.123 4.418 36,669 4.3159 -3.11%
2021-11-26 0 6.110 6.110 6.190 6.110 6.150 19,000 116,810 6.1479 4.499 4.499 4.558 4.499 4.528 25,804 4.5268 -0.65%
2021-11-25 0 6.150 6.040 6.160 5.970 6.150 61,000 366,920 6.0151 4.528 4.447 4.536 4.396 4.528 82,845 4.4290 2.50%
2021-11-24 0 6.000 5.900 6.000 6.000 6.000 3,000 18,060 6.0200 4.418 4.344 4.418 4.418 4.418 4,074 4.4326 -0.83%
2021-11-23 0 6.050 6.050 6.100 6.030 6.240 57,000 353,090 6.1946 4.455 4.455 4.492 4.440 4.595 77,413 4.5611 -0.82%
2021-11-22 0 6.100 5.960 6.190 5.860 6.100 6,000 35,670 5.9450 4.492 4.388 4.558 4.315 4.492 8,149 4.3774 0.66%
2021-11-19 0 6.060 6.060 6.190 5.830 6.060 58,000 347,590 5.9929 4.462 4.462 4.558 4.293 4.462 78,771 4.4127 1.17%
2021-11-18 0 5.990 5.980 5.990 5.980 6.170 28,000 169,080 6.0386 4.411 4.403 4.411 4.403 4.543 38,027 4.4463 -1.96%
2021-11-17 0 6.110 6.110 6.250 6.110 6.290 43,000 267,820 6.2284 4.499 4.499 4.602 4.499 4.631 58,399 4.5860 -2.71%
2021-11-16 0 6.280 6.200 6.320 6.200 6.500 80,000 504,480 6.3060 4.624 4.565 4.654 4.565 4.786 108,649 4.6432 -3.24%
2021-11-15 0 6.490 6.100 6.190 5.700 6.500 176,000 1,049,710 5.9643 4.779 4.492 4.558 4.197 4.786 239,028 4.3916 9.08%
2021-11-12 0 5.950 5.950 6.030 5.810 6.010 135,000 799,560 5.9227 4.381 4.381 4.440 4.278 4.425 183,345 4.3609 -1.33%
2021-11-11 0 6.030 6.000 6.080 5.950 6.220 62,000 377,280 6.0852 4.440 4.418 4.477 4.381 4.580 84,203 4.4806 0.84%
2021-11-10 0 5.980 5.930 6.120 5.890 5.980 13,000 77,030 5.9254 4.403 4.366 4.506 4.337 4.403 17,655 4.3630 0.00%
2021-11-09 0 5.980 5.910 6.000 5.890 6.080 73,000 438,940 6.0129 4.403 4.352 4.418 4.337 4.477 99,142 4.4274 -0.66%
2021-11-08 0 6.020 6.020 6.230 5.760 6.020 11,000 65,330 5.9391 4.433 4.433 4.587 4.241 4.433 14,939 4.3730 0.67%
2021-11-05 0 5.980 5.910 6.000 5.900 6.290 162,000 972,250 6.0015 4.403 4.352 4.418 4.344 4.631 220,014 4.4190 -4.47%
2021-11-04 0 6.260 6.250 6.320 6.110 6.320 256,000 1,599,740 6.2490 4.609 4.602 4.654 4.499 4.654 347,677 4.6012 6.64%
2021-11-03 0 5.870 5.800 5.930 5.800 5.940 40,000 232,720 5.8180 4.322 4.271 4.366 4.271 4.374 54,325 4.2839 -1.51%
2021-11-02 0 5.960 5.910 5.960 5.900 6.060 152,000 906,640 5.9647 4.388 4.352 4.388 4.344 4.462 206,433 4.3919 -2.45%
2021-11-01 0 6.110 6.100 6.140 6.030 6.180 15,000 92,260 6.1507 4.499 4.492 4.521 4.440 4.550 20,372 4.5288 -2.55%
2021-10-29 0 6.270 6.090 6.270 6.120 6.290 42,000 258,240 6.1486 4.617 4.484 4.617 4.506 4.631 57,041 4.5273 1.95%
2021-10-28 0 6.150 6.040 6.150 6.060 6.190 116,000 708,300 6.1060 4.528 4.447 4.528 4.462 4.558 157,541 4.4960 -1.28%
2021-10-27 0 6.230 6.200 6.230 6.120 6.360 35,000 219,020 6.2577 4.587 4.565 4.587 4.506 4.683 47,534 4.6076 1.80%
2021-10-26 0 6.120 6.090 6.150 6.020 6.250 69,000 422,260 6.1197 4.506 4.484 4.528 4.433 4.602 93,710 4.5060 0.33%
2021-10-25 0 6.100 6.030 6.100 5.950 6.120 120,000 728,980 6.0748 4.492 4.440 4.492 4.381 4.506 162,974 4.4730 1.33%
2021-10-22 0 6.020 6.010 6.020 6.020 6.300 94,000 577,910 6.1480 4.433 4.425 4.433 4.433 4.639 127,663 4.5268 -4.44%
2021-10-21 0 6.300 6.210 6.370 6.250 6.500 66,000 420,640 6.3733 4.639 4.573 4.690 4.602 4.786 89,636 4.6928 -3.08%
2021-10-20 0 6.500 6.430 6.500 6.430 6.630 69,000 449,270 6.5112 4.786 4.735 4.786 4.735 4.882 93,710 4.7943 -1.81%
2021-10-19 0 6.620 6.510 6.640 6.400 6.920 103,000 677,690 6.5795 4.874 4.793 4.889 4.712 5.095 139,886 4.8446 -4.34%
2021-10-18 0 6.920 6.710 6.920 6.690 6.980 158,000 1,084,730 6.8654 5.095 4.941 5.095 4.926 5.139 214,582 5.0551 3.59%
2021-10-15 0 6.680 6.640 6.780 6.110 6.800 263,000 1,710,760 6.5048 4.919 4.889 4.992 4.499 5.007 357,184 4.7896 7.57%
2021-10-12 0 6.210 6.160 6.280 5.570 6.210 128,000 773,150 6.0402 4.573 4.536 4.624 4.101 4.573 173,839 4.4475 8.95%
2021-10-11 0 5.700 5.710 5.800 5.260 5.890 257,000 1,465,910 5.7039 4.197 4.204 4.271 3.873 4.337 349,035 4.1999 8.57%
2021-10-08 0 5.250 5.130 5.350 5.200 5.680 369,000 2,006,830 5.4386 3.866 3.777 3.939 3.829 4.182 501,144 4.0045 -3.85%
2021-10-07 0 5.460 5.460 5.630 5.420 5.810 176,000 1,004,810 5.7091 4.020 4.020 4.145 3.991 4.278 239,028 4.2037 -5.86%
2021-10-06 0 5.800 5.730 5.820 5.800 5.920 74,000 434,160 5.8670 4.271 4.219 4.285 4.271 4.359 100,500 4.3200 -3.33%
2021-10-05 0 6.000 5.910 6.000 5.820 6.200 155,000 933,780 6.0244 4.418 4.352 4.418 4.285 4.565 210,508 4.4358 -0.17%
2021-10-04 0 6.010 6.010 6.230 5.880 6.380 74,000 448,480 6.0605 4.425 4.425 4.587 4.330 4.698 100,500 4.4625 -5.80%
2021-09-30 0 6.380 6.360 6.490 5.700 6.690 335,000 1,978,900 5.9072 4.698 4.683 4.779 4.197 4.926 454,968 4.3495 1.59%
2021-09-29 0 6.280 6.200 6.300 6.290 6.700 135,000 868,480 6.4332 4.624 4.565 4.639 4.631 4.933 183,345 4.7369 -4.12%
2021-09-28 0 6.550 6.550 6.670 6.550 6.850 215,000 1,432,830 6.6643 4.823 4.823 4.911 4.823 5.044 291,995 4.9070 -4.93%
2021-09-27 0 6.890 6.890 6.990 6.820 7.020 53,000 365,220 6.8909 5.073 5.073 5.147 5.022 5.169 71,980 5.0739 -1.43%
2021-09-24 0 6.990 6.980 6.990 6.820 7.020 81,000 565,440 6.9807 5.147 5.139 5.147 5.022 5.169 110,007 5.1400 1.01%
2021-09-23 0 6.920 6.900 6.930 6.920 6.950 79,000 548,360 6.9413 5.095 5.081 5.103 5.095 5.117 107,291 5.1110 0.00%
2021-09-21 0 6.920 6.900 6.960 6.900 7.180 42,000 291,530 6.9412 5.095 5.081 5.125 5.081 5.287 57,041 5.1109 0.44%
2021-09-20 0 6.890 6.890 6.940 6.870 7.280 125,000 870,230 6.9618 5.073 5.073 5.110 5.058 5.360 169,764 5.1261 -5.36%
2021-09-17 0 7.280 7.200 7.280 7.200 7.290 29,000 209,630 7.2286 5.360 5.301 5.360 5.301 5.368 39,385 5.3225 -0.14%
2021-09-16 0 7.290 7.160 7.290 7.150 7.300 85,000 611,600 7.1953 5.368 5.272 5.368 5.265 5.375 115,440 5.2980 1.11%
2021-09-15 0 7.210 7.210 7.270 7.180 7.410 160,000 1,165,760 7.2860 5.309 5.309 5.353 5.287 5.456 217,298 5.3648 -0.55%
2021-09-14 0 7.250 7.250 7.330 7.230 7.370 124,000 907,060 7.3150 5.338 5.338 5.397 5.324 5.427 168,406 5.3861 -1.36%
2021-09-13 0 7.350 7.320 7.400 7.320 7.410 148,000 1,092,320 7.3805 5.412 5.390 5.449 5.390 5.456 201,001 5.4344 -2.65%
2021-09-10 0 7.550 7.500 7.560 7.500 7.690 47,000 357,560 7.6077 5.559 5.522 5.567 5.522 5.662 63,831 5.6016 -0.40%
2021-09-09 0 7.580 7.430 7.600 7.400 7.700 87,000 655,130 7.5302 5.581 5.471 5.596 5.449 5.670 118,156 5.5446 0.80%
2021-09-08 0 7.520 7.400 7.530 7.330 7.520 287,000 2,121,400 7.3916 5.537 5.449 5.544 5.397 5.537 389,779 5.4426 0.67%
2021-09-07 0 7.470 7.400 7.470 7.360 7.480 136,000 1,011,970 7.4410 5.500 5.449 5.500 5.419 5.508 184,704 5.4789 0.95%
2021-09-06 0 7.400 7.380 7.470 7.300 7.630 346,000 2,558,440 7.3943 5.449 5.434 5.500 5.375 5.618 469,908 5.4446 -2.37%
2021-09-03 0 7.580 7.550 7.580 7.550 7.870 223,000 1,711,260 7.6738 5.581 5.559 5.581 5.559 5.795 302,859 5.6503 -1.69%
2021-09-02 0 7.710 7.680 7.710 7.660 8.180 434,000 3,394,660 7.8218 5.677 5.655 5.677 5.640 6.023 589,422 5.7593 -2.90%
2021-09-01 0 7.940 7.930 7.970 7.810 8.500 802,900 6,514,512 8.1137 5.846 5.839 5.868 5.751 6.259 1,090,430 5.9743 -3.87%
2021-08-31 0 8.260 8.260 8.340 8.250 8.600 420,000 3,507,620 8.3515 6.082 6.082 6.141 6.075 6.332 570,408 6.1493 -1.43%
2021-08-30 0 8.380 8.300 8.380 8.250 8.880 586,000 4,987,600 8.5113 6.170 6.111 6.170 6.075 6.538 795,855 6.2670 -1.06%
2021-08-27 0 8.470 8.470 8.490 7.910 8.620 903,000 7,587,470 8.4025 6.237 6.237 6.251 5.824 6.347 1,226,377 6.1869 6.41%
2021-08-26 0 7.960 7.930 8.000 7.780 8.250 631,000 5,004,600 7.9312 5.861 5.839 5.891 5.729 6.075 856,970 5.8399 -3.52%
2021-08-25 0 8.250 8.170 8.230 7.340 8.250 1,492,000 11,794,580 7.9052 6.075 6.016 6.060 5.405 6.075 2,026,306 5.8207 10.44%
2021-08-24 0 7.470 7.440 7.480 7.220 7.520 169,000 1,251,570 7.4057 5.500 5.478 5.508 5.316 5.537 229,521 5.4530 2.47%
2021-08-23 0 7.290 7.250 7.330 7.190 7.400 136,000 995,930 7.3230 5.368 5.338 5.397 5.294 5.449 184,704 5.3920 0.55%
2021-08-20 0 7.250 7.240 7.250 7.240 7.350 240,000 1,746,610 7.2775 5.338 5.331 5.338 5.331 5.412 325,947 5.3586 -2.03%
2021-08-19 0 7.400 7.360 7.410 7.150 7.550 462,000 3,414,410 7.3905 5.449 5.419 5.456 5.265 5.559 627,449 5.4417 2.35%
2021-08-18 0 7.230 7.210 7.240 7.210 7.320 105,000 759,620 7.2345 5.324 5.309 5.331 5.309 5.390 142,602 5.3269 -1.90%
2021-08-17 0 7.370 7.370 7.390 7.210 7.720 1,119,000 8,328,380 7.4427 5.427 5.427 5.441 5.309 5.684 1,519,730 5.4802 4.10%
2021-08-16 0 7.080 7.050 7.080 7.040 7.250 260,000 1,844,900 7.0958 5.213 5.191 5.213 5.184 5.338 353,110 5.2247 -1.53%
2021-08-13 0 7.190 7.190 7.220 7.150 7.250 475,000 3,405,580 7.1696 5.294 5.294 5.316 5.265 5.338 645,104 5.2791 -0.96%
2021-08-12 0 7.260 7.180 7.260 7.120 7.430 571,000 4,144,290 7.2580 5.346 5.287 5.346 5.243 5.471 775,483 5.3441 -0.41%
2021-08-11 0 7.290 7.250 7.300 7.170 7.420 402,000 2,909,500 7.2376 5.368 5.338 5.375 5.279 5.463 545,962 5.3291 0.14%
2021-08-10 0 7.280 7.280 7.290 7.110 7.560 658,000 4,799,460 7.2940 5.360 5.360 5.368 5.235 5.567 893,639 5.3707 -0.14%
2021-08-09 0 7.290 7.250 7.300 6.950 7.460 333,000 2,429,270 7.2951 5.368 5.338 5.375 5.117 5.493 452,252 5.3715 1.96%
2021-08-06 0 7.150 7.150 7.180 6.810 7.250 657,000 4,659,010 7.0913 5.265 5.265 5.287 5.014 5.338 892,281 5.2215 0.56%
2021-08-05 0 7.110 7.110 7.150 7.100 7.370 1,060,000 7,621,580 7.1902 5.235 5.235 5.265 5.228 5.427 1,439,601 5.2942 -3.27%
2021-08-04 0 7.350 7.310 7.360 7.250 7.550 662,000 4,885,350 7.3797 5.412 5.382 5.419 5.338 5.559 899,072 5.4338 1.38%
2021-08-03 0 7.250 7.250 7.300 7.180 7.600 993,500 7,243,155 7.2905 5.338 5.338 5.375 5.287 5.596 1,349,286 5.3681 -3.46%
2021-08-02 0 7.510 7.510 7.600 7.030 7.800 1,219,002 8,940,594 7.3344 5.530 5.530 5.596 5.176 5.743 1,655,544 5.4004 -3.72%
2021-07-30 0 7.800 7.770 7.870 7.450 8.070 810,000 6,277,470 7.7500 5.743 5.721 5.795 5.486 5.942 1,100,072 5.7064 -1.27%
2021-07-29 0 7.900 7.860 7.900 7.490 8.100 2,176,183 16,951,946 7.7898 5.817 5.787 5.817 5.515 5.964 2,955,505 5.7357 4.22%
2021-07-28 0 7.580 7.500 7.580 6.640 7.600 1,881,000 13,552,690 7.2050 5.581 5.522 5.581 4.889 5.596 2,554,613 5.3052 14.85%
2021-07-27 0 6.600 6.600 6.850 6.520 7.750 6,833,000 48,710,730 7.1287 4.860 4.860 5.044 4.801 5.706 9,279,994 5.2490 -15.71%
2021-07-26 0 7.830 7.830 7.880 7.520 8.320 2,554,000 20,305,890 7.9506 5.765 5.765 5.802 5.537 6.126 3,468,624 5.8542 -6.12%
2021-07-23 0 8.340 8.340 8.350 7.940 8.620 3,823,260 31,352,088 8.2004 6.141 6.141 6.148 5.846 6.347 5,192,424 6.0380 0.00%
2021-07-22 0 8.340 8.340 8.380 8.000 9.700 10,434,500 91,490,521 8.7681 6.141 6.141 6.170 5.891 7.142 14,171,243 6.4561 -7.33%
2021-07-21 0 9.000 8.980 9.000 7.950 9.190 13,661,920 117,287,834 8.5850 6.627 6.612 6.627 5.854 6.767 18,554,447 6.3213 16.88%
2021-07-20 0 7.700 7.700 7.710 6.740 8.290 20,763,000 157,160,988 7.5693 5.670 5.670 5.677 4.963 6.104 28,198,525 5.5734 10.00%
2021-07-19 0 7.000 6.980 7.000 5.650 7.050 20,515,000 134,248,830 6.5439 5.154 5.139 5.154 4.160 5.191 27,861,713 4.8184 23.46%
2021-07-16 0 5.670 5.670 5.690 5.050 5.980 10,601,000 59,996,070 5.6595 4.175 4.175 4.190 3.718 4.403 14,397,369 4.1672 3.09%
2021-07-15 0 5.500 5.500 5.510 5.050 6.440 115,500,000 648,702,480 5.6165 4.050 4.050 4.057 3.718 4.742 156,862,189 4.1355

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