Beijing Capital Jiaye Property Services Co., Limited: H HKD

Exchange Code Listed Last trade Delisted
HK Main 02210  2021-11-10    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-06-10 0 2.240 1.200 2.480 2.230 2.250 80,800 180,760 2.2371 2.240 1.200 2.480 2.230 2.250 80,800 2.2371 0.00%
2026-06-09 0 2.240 1.720 2.240 2.200 2.390 100,400 224,684 2.2379 2.240 1.720 2.240 2.200 2.390 100,400 2.2379 0.00%
2026-06-08 0 2.240 1.800 2.240 - - 0 0 - 2.240 1.800 2.240 - - 0 - 0.00%
2026-06-05 0 2.240 2.240 2.480 2.240 2.250 224,000 502,936 2.2453 2.240 2.240 2.480 2.240 2.250 224,000 2.2453 0.00%
2026-06-04 0 2.240 2.240 2.480 2.230 2.250 74,400 166,664 2.2401 2.240 2.240 2.480 2.230 2.250 74,400 2.2401 0.45%
2026-06-03 0 2.230 2.220 2.290 2.230 2.290 58,000 132,048 2.2767 2.230 2.220 2.290 2.230 2.290 58,000 2.2767 -2.19%
2026-06-02 0 2.280 2.230 2.280 2.280 2.280 2,800 6,384 2.2800 2.280 2.230 2.280 2.280 2.280 2,800 2.2800 0.00%
2026-06-01 0 2.280 2.220 2.280 2.170 2.300 186,000 416,968 2.2418 2.280 2.220 2.280 2.170 2.300 186,000 2.2418 -0.44%
2026-05-29 0 2.290 2.290 2.480 2.290 2.300 138,000 316,104 2.2906 2.290 2.290 2.480 2.290 2.300 138,000 2.2906 0.00%
2026-05-28 0 2.290 - 2.480 2.230 2.290 60,000 137,064 2.2844 2.290 - 2.480 2.230 2.290 60,000 2.2844 0.04%
2026-05-27 0 2.289 2.100 2.480 - - 0 0 - 2.289 2.100 2.480 - - 0 - -0.00%
2026-05-26 0 2.400 2.200 2.400 - - 0 0 - 2.289 2.098 2.289 - - 0 - -3.23%
2026-05-22 0 2.480 2.220 2.500 - - 0 0 - 2.365 2.117 2.384 - - 0 - 0.00%
2026-05-21 0 2.480 2.220 2.480 - - 0 0 - 2.365 2.117 2.365 - - 0 - -0.80%
2026-05-20 0 2.500 2.220 2.500 - - 0 0 - 2.384 2.117 2.384 - - 0 - 0.00%
2026-05-19 0 2.500 2.220 2.580 2.500 2.500 12,000 30,000 2.5000 2.384 2.117 2.461 2.384 2.384 12,582 2.3844 0.00%
2026-05-18 0 2.500 2.220 2.580 - - 0 0 - 2.384 2.117 2.461 - - 0 - 0.00%
2026-05-15 0 2.500 2.220 2.580 - - 0 0 - 2.384 2.117 2.461 - - 0 - 0.00%
2026-05-14 0 2.500 2.480 2.510 2.480 2.500 230,800 572,408 2.4801 2.384 2.365 2.394 2.365 2.384 241,992 2.3654 0.81%
2026-05-13 0 2.480 2.480 2.580 2.480 2.500 238,800 594,284 2.4886 2.365 2.365 2.461 2.365 2.384 250,380 2.3735 -0.40%
2026-05-12 0 2.490 2.360 2.580 2.490 2.490 2,000 4,980 2.4900 2.375 2.251 2.461 2.375 2.375 2,097 2.3748 0.00%
2026-05-11 0 2.490 2.330 2.570 - - 0 0 - 2.375 2.222 2.451 - - 0 - 0.00%
2026-05-08 0 2.490 2.310 2.580 - - 0 0 - 2.375 2.203 2.461 - - 0 - 0.00%
2026-05-07 0 2.490 2.310 2.580 2.490 2.490 800 1,992 2.4900 2.375 2.203 2.461 2.375 2.375 839 2.3748 0.00%
2026-05-06 0 2.490 2.300 2.580 - - 0 0 - 2.375 2.194 2.461 - - 0 - 0.00%
2026-05-05 0 2.490 2.300 2.580 - - 0 0 - 2.375 2.194 2.461 - - 0 - 0.00%
2026-05-04 0 2.490 2.300 2.580 2.480 2.490 16,400 40,772 2.4861 2.375 2.194 2.461 2.365 2.375 17,195 2.3711 0.00%
2026-04-30 0 2.490 2.300 2.490 - - 0 0 - 2.375 2.194 2.375 - - 0 - 0.00%
2026-04-29 0 2.490 2.200 2.490 - - 0 0 - 2.375 2.098 2.375 - - 0 - 0.00%
2026-04-28 0 2.490 2.220 2.490 - - 0 0 - 2.375 2.117 2.375 - - 0 - 0.00%
2026-04-27 0 2.490 2.230 2.490 - - 0 0 - 2.375 2.127 2.375 - - 0 - 0.00%
2026-04-24 0 2.490 2.230 2.490 - - 0 0 - 2.375 2.127 2.375 - - 0 - -0.40%
2026-04-23 0 2.500 2.360 2.500 - - 0 0 - 2.384 2.251 2.384 - - 0 - -0.79%
2026-04-22 0 2.520 2.380 2.580 - - 0 0 - 2.403 2.270 2.461 - - 0 - 0.00%
2026-04-21 0 2.520 2.400 2.590 2.520 2.520 16,000 40,320 2.5200 2.403 2.289 2.470 2.403 2.403 16,776 2.4035 0.00%
2026-04-20 0 2.520 2.360 2.520 - - 0 0 - 2.403 2.251 2.403 - - 0 - 0.00%
2026-04-17 0 2.520 2.360 2.580 - - 0 0 - 2.403 2.251 2.461 - - 0 - 0.00%
2026-04-16 0 2.520 2.320 2.520 2.490 2.520 272,400 699,976 2.5697 2.403 2.213 2.403 2.375 2.403 285,609 2.4508 5.88%
2026-04-15 0 2.380 2.380 2.500 2.380 2.390 142,400 339,112 2.3814 2.270 2.270 2.384 2.270 2.279 149,305 2.2713 -0.83%
2026-04-14 0 2.400 2.400 2.500 2.370 2.400 196,000 470,092 2.3984 2.289 2.289 2.384 2.260 2.289 205,505 2.2875 0.84%
2026-04-13 0 2.380 2.310 2.380 2.360 2.380 121,600 287,768 2.3665 2.270 2.203 2.270 2.251 2.270 127,497 2.2571 -4.03%
2026-04-10 0 2.480 2.400 2.480 - - 0 0 - 2.365 2.289 2.365 - - 0 - 0.00%
2026-04-09 0 2.480 2.400 2.480 2.480 2.480 400 992 2.4800 2.365 2.289 2.365 2.365 2.365 419 2.3653 2.48%
2026-04-08 0 2.420 2.420 2.500 2.390 2.410 28,800 69,192 2.4025 2.308 2.308 2.384 2.279 2.299 30,197 2.2914 0.83%
2026-04-02 0 2.400 2.400 2.620 - - 0 0 - 2.289 2.289 2.499 - - 0 - 0.00%
2026-04-01 0 2.400 2.400 2.620 2.400 2.400 8,800 21,120 2.4000 2.289 2.289 2.499 2.289 2.289 9,227 2.2890 0.00%
2026-03-31 0 2.400 2.400 2.640 2.390 2.400 15,200 36,440 2.3974 2.289 2.289 2.518 2.279 2.289 15,937 2.2865 0.42%
2026-03-30 0 2.390 2.230 2.390 2.400 2.480 86,400 209,980 2.4303 2.279 2.127 2.279 2.289 2.365 90,590 2.3179 -6.64%
2026-03-27 0 2.560 2.400 2.600 - - 0 0 - 2.442 2.289 2.480 - - 0 - 0.00%
2026-03-26 0 2.560 2.400 2.680 - - 0 0 - 2.442 2.289 2.556 - - 0 - 0.00%
2026-03-25 0 2.560 2.560 2.680 2.550 2.560 3,600 9,196 2.5544 2.442 2.442 2.556 2.432 2.442 3,775 2.4363 0.39%
2026-03-24 0 2.550 2.550 2.630 - - 0 0 - 2.432 2.432 2.508 - - 0 - 0.00%
2026-03-23 0 2.550 2.450 2.550 2.610 2.610 34,000 88,740 2.6100 2.432 2.337 2.432 2.489 2.489 35,649 2.4893 -3.04%
2026-03-20 0 2.630 2.500 2.670 - - 0 0 - 2.508 2.384 2.547 - - 0 - 0.00%
2026-03-19 0 2.630 2.610 2.630 2.610 2.650 14,400 37,668 2.6158 2.508 2.489 2.508 2.489 2.527 15,098 2.4949 0.77%
2026-03-18 0 2.610 2.590 2.610 - - 0 0 - 2.489 2.470 2.489 - - 0 - 0.00%
2026-03-17 0 2.610 2.550 2.610 - - 0 0 - 2.489 2.432 2.489 - - 0 - -0.38%
2026-03-16 0 2.620 2.550 2.680 2.620 2.620 30,800 80,696 2.6200 2.499 2.432 2.556 2.499 2.499 32,294 2.4988 0.00%
2026-03-13 0 2.620 2.620 2.680 2.620 2.620 400 1,048 2.6200 2.499 2.499 2.556 2.499 2.499 419 2.4988 0.00%
2026-03-12 0 2.620 2.620 2.680 2.620 2.620 1,600 4,192 2.6200 2.499 2.499 2.556 2.499 2.499 1,678 2.4988 0.00%
2026-03-11 0 2.620 2.620 2.680 - - 0 0 - 2.499 2.499 2.556 - - 0 - 0.00%
2026-03-10 0 2.620 2.620 2.660 2.620 2.620 7,200 18,864 2.6200 2.499 2.499 2.537 2.499 2.499 7,549 2.4988 -1.87%
2026-03-09 0 2.670 2.620 2.670 2.680 2.680 800 2,183 2.7288 2.547 2.499 2.547 2.556 2.556 839 2.6025 -0.37%
2026-03-06 0 2.680 2.620 2.680 - - 0 0 - 2.556 2.499 2.556 - - 0 - -0.37%
2026-03-05 0 2.690 2.620 2.690 - - 0 0 - 2.566 2.499 2.566 - - 0 - 0.00%
2026-03-04 0 2.690 2.620 2.690 - - 0 0 - 2.566 2.499 2.566 - - 0 - -0.37%
2026-03-03 0 2.700 2.620 2.700 2.710 2.710 1,600 4,336 2.7100 2.575 2.499 2.575 2.585 2.585 1,678 2.5847 0.37%
2026-03-02 0 2.690 2.620 2.700 - - 0 0 - 2.566 2.499 2.575 - - 0 - 0.00%
2026-02-27 0 2.690 2.630 2.690 - - 0 0 - 2.566 2.508 2.566 - - 0 - 0.00%
2026-02-26 0 2.690 2.630 2.690 2.690 2.690 400 1,076 2.6900 2.566 2.508 2.566 2.566 2.566 419 2.5656 0.00%
2026-02-25 0 2.690 2.650 2.690 - - 0 0 - 2.566 2.527 2.566 - - 0 - -0.37%
2026-02-24 0 2.700 2.630 2.700 - - 0 0 - 2.575 2.508 2.575 - - 0 - 0.00%
2026-02-23 0 2.700 2.630 2.700 2.700 2.700 11,200 30,240 2.7000 2.575 2.508 2.575 2.575 2.575 11,743 2.5751 2.66%
2026-02-20 0 2.630 2.630 2.710 - - 0 0 - 2.508 2.508 2.585 - - 0 - 0.00%
2026-02-16 0 2.630 2.630 2.700 2.630 2.630 6,000 15,780 2.6300 2.508 2.508 2.575 2.508 2.508 6,291 2.5084 0.00%
2026-02-13 0 2.630 2.630 2.700 - - 400 1,052 2.6300 2.508 2.508 2.575 - - 419 2.5084 0.00%
2026-02-12 0 2.630 2.630 2.670 2.620 2.690 45,200 118,456 2.6207 2.508 2.508 2.547 2.499 2.566 47,392 2.4995 0.00%
2026-02-11 0 2.630 2.620 2.700 2.620 2.640 206,000 546,276 2.6518 2.508 2.499 2.575 2.499 2.518 215,990 2.5292 -2.59%
2026-02-10 0 2.700 2.630 2.710 - - 0 0 - 2.575 2.508 2.585 - - 0 - 0.00%
2026-02-09 0 2.700 2.630 2.710 - - 0 0 - 2.575 2.508 2.585 - - 0 - 0.00%
2026-02-06 0 2.700 2.630 2.710 - - 400 1,056 2.6400 2.575 2.508 2.585 - - 419 2.5179 0.00%
2026-02-05 0 2.700 2.630 2.700 - - 0 0 - 2.575 2.508 2.575 - - 0 - 0.00%
2026-02-04 0 2.700 2.630 2.700 2.640 2.700 38,000 102,480 2.6968 2.575 2.508 2.575 2.518 2.575 39,843 2.5721 2.27%
2026-02-03 0 2.640 2.630 2.680 - - 0 0 - 2.518 2.508 2.556 - - 0 - 0.00%
2026-02-02 0 2.640 2.640 2.700 2.640 2.640 1,600 4,212 2.6325 2.518 2.518 2.575 2.518 2.518 1,678 2.5107 -2.22%
2026-01-30 0 2.700 2.560 2.700 - - 0 0 - 2.575 2.442 2.575 - - 0 - -0.37%
2026-01-29 0 2.710 2.650 2.710 2.710 2.710 4,000 10,840 2.7100 2.585 2.527 2.585 2.585 2.585 4,194 2.5847 0.00%
2026-01-28 0 2.710 2.560 2.710 2.550 2.720 162,800 435,944 2.6778 2.585 2.442 2.585 2.432 2.594 170,695 2.5539 3.44%
2026-01-27 0 2.620 2.620 2.630 2.580 2.650 61,600 160,956 2.6129 2.499 2.499 2.508 2.461 2.527 64,587 2.4921 -1.13%
2026-01-26 0 2.650 2.540 2.690 - - 0 0 - 2.527 2.423 2.566 - - 0 - 0.00%
2026-01-23 0 2.650 2.540 2.650 2.620 2.680 8,000 21,196 2.6495 2.527 2.423 2.527 2.499 2.556 8,388 2.5270 2.32%
2026-01-22 0 2.590 2.540 2.600 2.580 2.590 5,200 13,448 2.5862 2.470 2.423 2.480 2.461 2.470 5,452 2.4665 1.17%
2026-01-21 0 2.560 2.560 2.650 2.560 2.560 9,600 24,432 2.5450 2.442 2.442 2.527 2.442 2.442 10,066 2.4273 -1.54%
2026-01-20 0 2.600 2.560 2.640 2.600 2.600 2,000 5,200 2.6000 2.480 2.442 2.518 2.480 2.480 2,097 2.4798 -3.35%
2026-01-19 0 2.690 2.560 2.700 2.560 2.690 80,400 206,812 2.5723 2.566 2.442 2.575 2.442 2.566 84,299 2.4533 3.07%
2026-01-16 0 2.610 2.560 2.700 2.600 2.620 4,400 11,464 2.6055 2.489 2.442 2.575 2.480 2.499 4,613 2.4850 -0.38%
2026-01-15 0 2.620 2.620 2.770 - - 0 0 - 2.499 2.499 2.642 - - 0 - 0.00%
2026-01-14 0 2.620 2.620 2.770 2.620 2.630 20,000 52,408 2.6204 2.499 2.499 2.642 2.499 2.508 20,970 2.4992 -2.96%
2026-01-13 0 2.700 2.620 2.700 - - 0 0 - 2.575 2.499 2.575 - - 0 - 0.00%
2026-01-12 0 2.700 2.620 2.700 - - 0 0 - 2.575 2.499 2.575 - - 0 - 0.00%
2026-01-09 0 2.700 2.620 2.780 - - 0 0 - 2.575 2.499 2.651 - - 0 - 0.00%
2026-01-08 0 2.700 2.620 2.780 2.700 2.700 800 2,160 2.7000 2.575 2.499 2.651 2.575 2.575 839 2.5751 -1.82%
2026-01-07 0 2.750 2.700 2.780 - - 0 0 - 2.623 2.575 2.651 - - 0 - 0.00%
2026-01-06 0 2.750 2.700 2.780 2.750 2.750 4,800 13,200 2.7500 2.623 2.575 2.651 2.623 2.623 5,033 2.6228 -0.72%
2026-01-05 0 2.770 2.600 2.770 2.770 2.770 20,000 55,400 2.7700 2.642 2.480 2.642 2.642 2.642 20,970 2.6419 1.09%
2026-01-02 0 2.740 2.560 2.740 2.770 2.770 400 1,108 2.7700 2.613 2.442 2.613 2.642 2.642 419 2.6419 2.62%
2025-12-31 0 2.670 2.680 2.780 2.580 2.610 2,000 5,160 2.5800 2.547 2.556 2.651 2.461 2.489 2,097 2.4607 -3.61%
2025-12-30 0 2.770 2.610 2.770 2.690 2.780 6,800 18,440 2.7118 2.642 2.489 2.642 2.566 2.651 7,130 2.5863 6.54%
2025-12-29 0 2.600 2.600 2.780 2.570 2.600 182,000 473,056 2.5992 2.480 2.480 2.651 2.451 2.480 190,826 2.4790 1.56%
2025-12-24 0 2.560 2.400 2.560 2.600 2.640 29,200 76,096 2.6060 2.442 2.289 2.442 2.480 2.518 30,616 2.4855 -3.76%
2025-12-23 0 2.660 2.600 2.770 2.590 2.780 85,600 223,272 2.6083 2.537 2.480 2.642 2.470 2.651 89,751 2.4877 1.53%
2025-12-22 0 2.620 2.620 2.780 - - 0 0 - 2.499 2.499 2.651 - - 0 - 0.38%
2025-12-19 0 2.610 2.610 2.770 - - 0 0 - 2.489 2.489 2.642 - - 0 - 0.00%
2025-12-18 0 2.610 2.610 2.770 2.610 2.620 21,600 56,380 2.6102 2.489 2.489 2.642 2.489 2.499 22,647 2.4895 0.00%
2025-12-17 0 2.610 2.610 2.770 2.600 2.610 65,600 171,068 2.6077 2.489 2.489 2.642 2.480 2.489 68,781 2.4871 0.00%
2025-12-16 0 2.610 2.610 2.770 2.610 2.610 800 2,088 2.6100 2.489 2.489 2.642 2.489 2.489 839 2.4893 0.00%
2025-12-15 0 2.610 2.610 2.780 - - 0 0 - 2.489 2.489 2.651 - - 0 - 0.00%
2025-12-12 0 2.610 2.610 2.780 - - 0 0 - 2.489 2.489 2.651 - - 0 - 0.00%
2025-12-11 0 2.610 2.610 2.780 2.600 2.610 25,600 66,672 2.6044 2.489 2.489 2.651 2.480 2.489 26,841 2.4839 0.00%
2025-12-10 0 2.610 2.600 2.780 - - 0 0 - 2.489 2.480 2.651 - - 0 - 0.00%
2025-12-09 0 2.610 2.610 2.780 - - 400 1,044 2.6100 2.489 2.489 2.651 - - 419 2.4893 0.00%
2025-12-08 0 2.610 2.610 2.780 2.610 2.610 1,600 4,176 2.6100 2.489 2.489 2.651 2.489 2.489 1,678 2.4893 -1.14%
2025-12-05 0 2.640 2.640 2.780 - - 0 0 - 2.518 2.518 2.651 - - 0 - 0.00%
2025-12-04 0 2.640 2.640 2.780 2.640 2.640 10,400 27,456 2.6400 2.518 2.518 2.651 2.518 2.518 10,904 2.5179 0.00%
2025-12-03 0 2.640 2.640 2.720 - - 0 0 - 2.518 2.518 2.594 - - 0 - 0.00%
2025-12-02 0 2.640 2.640 2.710 - - 0 0 - 2.518 2.518 2.585 - - 0 - 0.00%
2025-12-01 0 2.640 2.640 2.690 2.640 2.640 4,800 12,672 2.6400 2.518 2.518 2.566 2.518 2.518 5,033 2.5179 0.00%
2025-11-28 0 2.640 2.640 2.700 - - 0 0 - 2.518 2.518 2.575 - - 0 - 0.00%
2025-11-27 0 2.640 2.640 2.700 2.640 2.640 400 1,056 2.6400 2.518 2.518 2.575 2.518 2.518 419 2.5179 0.00%
2025-11-26 0 2.640 2.640 2.750 - - 0 0 - 2.518 2.518 2.623 - - 0 - 0.00%
2025-11-25 0 2.640 2.640 2.780 - - 0 0 - 2.518 2.518 2.651 - - 0 - 0.00%
2025-11-24 0 2.640 2.630 2.780 - - 0 0 - 2.518 2.508 2.651 - - 0 - 0.00%
2025-11-21 0 2.640 2.640 2.780 - - 0 0 - 2.518 2.518 2.651 - - 0 - 0.00%
2025-11-20 0 2.640 2.640 2.780 - - 0 0 - 2.518 2.518 2.651 - - 0 - 0.00%
2025-11-19 0 2.640 2.640 2.780 2.640 2.640 3,200 8,448 2.6400 2.518 2.518 2.651 2.518 2.518 3,355 2.5179 0.00%
2025-11-18 0 2.640 2.640 2.780 2.640 2.640 94,800 250,272 2.6400 2.518 2.518 2.651 2.518 2.518 99,397 2.5179 0.38%
2025-11-17 0 2.630 2.630 2.780 2.630 2.640 8,000 21,080 2.6350 2.508 2.508 2.651 2.508 2.518 8,388 2.5131 -0.75%
2025-11-14 0 2.650 2.650 2.750 2.630 2.630 2,000 5,260 2.6300 2.527 2.527 2.623 2.508 2.508 2,097 2.5084 -0.38%
2025-11-13 0 2.660 2.660 2.690 - - 20,000 53,200 2.6600 2.537 2.537 2.566 - - 20,970 2.5370 0.00%
2025-11-12 0 2.660 2.660 2.720 2.660 2.680 22,000 58,132 2.6424 2.537 2.537 2.594 2.537 2.556 23,067 2.5202 0.38%
2025-11-11 0 2.650 2.630 2.710 2.650 2.750 20,000 53,040 2.6520 2.527 2.508 2.585 2.527 2.623 20,970 2.5293 -3.64%
2025-11-10 0 2.750 2.750 2.780 2.620 2.670 179,600 473,320 2.6354 2.623 2.623 2.651 2.499 2.547 188,309 2.5135 0.00%
2025-11-07 0 2.750 2.620 2.860 - - 0 0 - 2.623 2.499 2.728 - - 0 - 0.00%
2025-11-06 0 2.750 2.750 2.830 - - 0 0 - 2.623 2.623 2.699 - - 0 - 0.36%
2025-11-05 0 2.740 2.620 2.860 - - 0 0 - 2.613 2.499 2.728 - - 0 - 0.00%
2025-11-04 0 2.740 2.740 2.860 - - 0 0 - 2.613 2.613 2.728 - - 0 - 0.00%
2025-11-03 0 2.740 2.720 2.860 - - 0 0 - 2.613 2.594 2.728 - - 0 - 0.00%
2025-10-31 0 2.740 2.700 2.860 2.740 2.740 9,200 25,208 2.7400 2.613 2.575 2.728 2.613 2.613 9,646 2.6133 0.00%
2025-10-30 0 2.740 2.740 2.860 - - 0 0 - 2.613 2.613 2.728 - - 0 - 0.00%
2025-10-28 0 2.740 2.740 2.860 2.740 2.740 1,200 3,288 2.7400 2.613 2.613 2.728 2.613 2.613 1,258 2.6133 0.00%
2025-10-27 0 2.740 2.740 2.860 - - 0 0 - 2.613 2.613 2.728 - - 0 - 0.37%
2025-10-24 0 2.730 2.730 2.860 - - 0 0 - 2.604 2.604 2.728 - - 0 - 0.37%
2025-10-23 0 2.720 2.720 2.860 - - 0 0 - 2.594 2.594 2.728 - - 0 - 0.74%
2025-10-22 0 2.700 2.700 2.860 2.700 2.700 1,200 3,240 2.7000 2.575 2.575 2.728 2.575 2.575 1,258 2.5751 0.00%
2025-10-21 0 2.700 2.700 2.830 2.700 2.730 3,200 8,724 2.7263 2.575 2.575 2.699 2.575 2.604 3,355 2.6002 -1.10%
2025-10-20 0 2.730 2.730 2.860 2.730 2.730 2,800 7,644 2.7300 2.604 2.604 2.728 2.604 2.604 2,936 2.6037 0.00%
2025-10-17 0 2.730 2.620 2.730 2.730 2.730 3,200 8,736 2.7300 2.604 2.499 2.604 2.604 2.604 3,355 2.6037 0.00%
2025-10-16 0 2.730 2.710 2.730 2.730 2.730 14,800 40,404 2.7300 2.604 2.585 2.604 2.604 2.604 15,518 2.6037 0.00%
2025-10-15 0 2.730 2.730 2.860 2.700 2.700 400 1,080 2.7000 2.604 2.604 2.728 2.575 2.575 419 2.5751 0.37%
2025-10-14 0 2.720 2.640 2.720 - - 0 0 - 2.594 2.518 2.594 - - 0 - 0.00%
2025-10-13 0 2.720 2.610 2.720 2.720 2.720 3,600 9,792 2.7200 2.594 2.489 2.594 2.594 2.594 3,775 2.5942 0.00%
2025-10-10 0 2.720 2.680 2.720 2.720 2.720 18,400 50,048 2.7200 2.594 2.556 2.594 2.594 2.594 19,292 2.5942 0.00%
2025-10-09 0 2.720 2.720 2.860 - - 0 0 - 2.594 2.594 2.728 - - 0 - 0.00%
2025-10-08 0 2.720 2.720 2.860 2.720 2.720 800 2,176 2.7200 2.594 2.594 2.728 2.594 2.594 839 2.5942 0.00%
2025-10-06 0 2.720 2.660 2.720 2.720 2.730 54,800 149,200 2.7226 2.594 2.537 2.594 2.594 2.604 57,457 2.5967 -1.45%
2025-10-03 0 2.760 2.740 2.760 2.760 2.760 6,400 17,664 2.7600 2.632 2.613 2.632 2.632 2.632 6,710 2.6324 0.00%
2025-10-02 0 2.760 2.740 2.760 2.760 2.760 7,600 20,976 2.7600 2.632 2.613 2.632 2.632 2.632 7,969 2.6324 -0.36%
2025-09-30 0 2.770 2.740 2.770 2.720 2.780 59,200 163,664 2.7646 2.642 2.613 2.642 2.594 2.651 62,071 2.6367 -0.36%
2025-09-29 0 2.780 2.780 2.860 - - 0 0 - 2.651 2.651 2.728 - - 0 - 0.00%
2025-09-26 0 2.780 2.780 2.850 2.780 2.780 5,600 15,568 2.7800 2.651 2.651 2.718 2.651 2.651 5,872 2.6514 0.00%
2025-09-25 0 2.780 2.780 2.810 2.750 2.780 16,800 46,412 2.7626 2.651 2.651 2.680 2.623 2.651 17,615 2.6348 -0.71%
2025-09-24 0 2.800 2.760 2.800 2.800 2.830 34,800 97,740 2.8086 2.670 2.632 2.670 2.670 2.699 36,488 2.6787 -2.44%
2025-09-23 0 2.870 2.750 2.920 2.800 2.850 266,000 748,000 2.8120 2.737 2.623 2.785 2.670 2.718 278,899 2.6820 -2.05%
2025-09-22 0 2.930 2.840 2.930 - - 2,000 5,860 2.9300 2.794 2.709 2.794 - - 2,097 2.7945 0.00%
2025-09-19 0 2.930 2.870 2.930 2.870 2.930 60,400 176,804 2.9272 2.794 2.737 2.794 2.737 2.794 63,329 2.7918 0.00%
2025-09-18 0 2.930 2.850 2.940 - - 0 0 - 2.794 2.718 2.804 - - 0 - 0.00%
2025-09-17 0 2.930 2.900 2.940 - - 0 0 - 2.794 2.766 2.804 - - 0 - 0.00%
2025-09-16 0 2.930 2.930 2.940 2.880 2.880 30,400 87,552 2.8800 2.794 2.794 2.804 2.747 2.747 31,874 2.7468 -0.34%
2025-09-15 0 2.940 2.880 2.940 - - 0 0 - 2.804 2.747 2.804 - - 0 - 0.00%
2025-09-12 0 2.940 2.880 2.940 2.940 2.940 62,000 182,280 2.9400 2.804 2.747 2.804 2.804 2.804 65,007 2.8040 0.34%
2025-09-11 0 2.930 2.900 2.940 2.900 2.900 1,600 4,640 2.9000 2.794 2.766 2.804 2.766 2.766 1,678 2.7659 -0.34%
2025-09-10 0 2.940 2.910 2.940 2.940 2.940 13,600 39,984 2.9400 2.804 2.775 2.804 2.804 2.804 14,260 2.8040 0.00%
2025-09-09 0 2.940 2.920 2.940 2.920 2.940 176,400 515,552 2.9226 2.804 2.785 2.804 2.785 2.804 184,954 2.7875 0.68%
2025-09-08 0 2.920 2.900 2.920 2.900 2.940 800 2,336 2.9200 2.785 2.766 2.785 2.766 2.804 839 2.7850 -1.35%
2025-09-05 0 2.960 2.920 2.960 2.910 2.960 11,200 33,128 2.9579 2.823 2.785 2.823 2.775 2.823 11,743 2.8211 -0.34%
2025-09-04 0 2.970 2.970 3.040 2.930 2.960 81,200 237,460 2.9244 2.833 2.833 2.899 2.794 2.823 85,138 2.7891 -1.00%
2025-09-03 0 3.000 2.990 3.000 2.950 3.010 59,200 176,720 2.9851 2.861 2.852 2.861 2.814 2.871 62,071 2.8471 -2.91%
2025-09-02 0 3.090 3.010 3.090 - - 0 0 - 2.947 2.871 2.947 - - 0 - -0.32%
2025-09-01 0 3.100 3.080 3.100 - - 0 0 - 2.957 2.938 2.957 - - 0 - 0.00%
2025-08-29 0 3.100 3.020 3.100 3.100 3.100 4,000 12,400 3.1000 2.957 2.880 2.957 2.957 2.957 4,194 2.9566 0.00%
2025-08-28 0 3.100 3.040 3.110 3.100 3.100 22,000 68,200 3.1000 2.957 2.899 2.966 2.957 2.957 23,067 2.9566 0.00%
2025-08-27 0 3.100 3.080 3.100 3.100 3.110 40,400 125,276 3.1009 2.957 2.938 2.957 2.957 2.966 42,359 2.9575 0.65%
2025-08-26 0 3.080 3.020 3.080 3.100 3.120 5,600 17,396 3.1064 2.938 2.880 2.938 2.957 2.976 5,872 2.9628 -0.96%
2025-08-25 0 3.110 3.100 3.120 3.100 3.120 22,000 68,120 3.0964 2.966 2.957 2.976 2.957 2.976 23,067 2.9532 -0.64%
2025-08-22 0 3.130 3.120 3.130 3.080 3.180 109,200 338,496 3.0998 2.985 2.976 2.985 2.938 3.033 114,495 2.9564 -4.57%
2025-08-21 0 3.280 3.280 3.330 - - 0 0 - 3.128 3.128 3.176 - - 0 - 1.23%
2025-08-20 0 3.240 3.150 3.330 - - 0 0 - 3.090 3.004 3.176 - - 0 - 0.00%
2025-08-19 0 3.240 3.210 3.240 3.210 3.250 145,200 469,348 3.2324 3.090 3.062 3.090 3.062 3.100 152,241 3.0829 -0.31%
2025-08-18 0 3.250 3.120 3.250 3.020 3.250 68,000 210,416 3.0944 3.100 2.976 3.100 2.880 3.100 71,298 2.9512 2.85%
2025-08-15 0 3.160 3.160 3.180 3.000 3.000 8,000 24,000 3.0000 3.014 3.014 3.033 2.861 2.861 8,388 2.8613 -0.63%
2025-08-14 0 3.180 3.160 3.200 - - 1,200 3,840 3.2000 3.033 3.014 3.052 - - 1,258 3.0520 0.00%
2025-08-13 0 3.180 3.180 3.200 3.160 3.160 5,200 16,432 3.1600 3.033 3.033 3.052 3.014 3.014 5,452 3.0139 0.32%
2025-08-12 0 3.170 3.170 3.310 - - 0 0 - 3.023 3.023 3.157 - - 0 - 0.96%
2025-08-11 0 3.140 3.120 3.370 3.020 3.130 85,200 265,152 3.1121 2.995 2.976 3.214 2.880 2.985 89,332 2.9682 1.95%
2025-08-08 0 3.080 3.000 3.120 - - 0 0 - 2.938 2.861 2.976 - - 0 - 1.32%
2025-08-07 0 3.040 3.000 3.050 3.000 3.040 15,200 45,624 3.0016 2.899 2.861 2.909 2.861 2.899 15,937 2.8628 0.66%
2025-08-06 0 3.020 3.010 3.030 3.000 3.030 29,200 87,644 3.0015 2.880 2.871 2.890 2.861 2.890 30,616 2.8627 -0.33%
2025-08-05 0 3.030 3.000 3.050 3.000 3.000 400 1,200 3.0000 2.890 2.861 2.909 2.861 2.861 419 2.8613 1.00%
2025-08-04 0 3.000 3.000 3.020 2.990 3.340 482,000 1,476,324 3.0629 2.861 2.861 2.880 2.852 3.186 505,374 2.9213 -13.04%
2025-08-01 0 3.450 3.440 3.500 3.450 3.450 20,000 69,000 3.4500 3.290 3.281 3.338 3.290 3.290 20,970 3.2904 -1.43%
2025-07-31 0 3.500 3.430 3.580 3.440 3.440 24,400 83,936 3.4400 3.338 3.271 3.414 3.281 3.281 25,583 3.2809 0.29%
2025-07-30 0 3.490 3.420 3.500 3.430 3.490 28,400 98,924 3.4832 3.329 3.262 3.338 3.271 3.329 29,777 3.3221 1.45%
2025-07-29 0 3.440 3.420 3.550 3.440 3.470 35,200 121,248 3.4445 3.281 3.262 3.386 3.281 3.310 36,907 3.2852 -0.86%
2025-07-28 0 3.470 3.420 3.470 3.470 3.470 25,600 88,832 3.4700 3.310 3.262 3.310 3.310 3.310 26,841 3.3095 0.00%
2025-07-25 0 3.470 3.430 3.500 3.430 3.500 21,200 72,772 3.4326 3.310 3.271 3.338 3.271 3.338 22,228 3.2739 -0.57%
2025-07-24 0 3.490 3.440 3.490 3.490 3.500 26,000 90,936 3.4975 3.329 3.281 3.329 3.329 3.338 27,261 3.3358 -1.69%
2025-07-23 0 3.550 3.410 3.780 3.540 3.550 14,400 51,020 3.5431 3.386 3.252 3.605 3.376 3.386 15,098 3.3792 0.57%
2025-07-22 0 3.530 3.520 3.550 3.500 3.540 36,000 126,848 3.5236 3.367 3.357 3.386 3.338 3.376 37,746 3.3606 0.86%
2025-07-21 0 3.500 3.500 3.510 3.480 3.500 129,600 453,568 3.4998 3.338 3.338 3.348 3.319 3.338 135,885 3.3379 1.45%
2025-07-18 0 3.450 3.410 3.450 3.450 3.450 16,000 55,200 3.4500 3.290 3.252 3.290 3.290 3.290 16,776 3.2904 0.29%
2025-07-17 0 3.440 3.410 3.510 3.440 3.480 11,200 38,576 3.4443 3.281 3.252 3.348 3.281 3.319 11,743 3.2850 -1.15%
2025-07-16 0 3.480 3.480 3.500 3.470 3.470 5,200 18,044 3.4700 3.319 3.319 3.338 3.310 3.310 5,452 3.3095 0.29%
2025-07-15 0 3.470 3.410 3.540 3.460 3.470 2,800 9,712 3.4686 3.310 3.252 3.376 3.300 3.310 2,936 3.3082 0.00%
2025-07-14 0 3.470 3.470 3.500 3.450 3.460 26,800 92,520 3.4522 3.310 3.310 3.338 3.290 3.300 28,100 3.2926 0.29%
2025-07-11 0 3.460 3.420 3.460 3.110 3.480 15,600 53,392 3.4226 3.300 3.262 3.300 2.966 3.319 16,356 3.2643 -0.57%
2025-07-10 0 3.480 3.380 3.480 3.350 3.540 120,800 415,908 3.4429 3.319 3.224 3.319 3.195 3.376 126,658 3.2837 4.19%
2025-07-09 0 3.340 3.340 3.370 3.220 3.390 84,400 280,692 3.3257 3.186 3.186 3.214 3.071 3.233 88,493 3.1719 3.73%
2025-07-08 0 3.220 3.210 3.300 3.220 3.260 15,200 49,404 3.2503 3.071 3.062 3.147 3.071 3.109 15,937 3.0999 -1.23%
2025-07-07 0 3.260 3.120 3.130 - - 0 0 - 3.109 2.976 2.985 - - 0 - 0.00%
2025-07-04 0 3.260 3.150 3.260 3.250 3.290 18,400 60,392 3.2822 3.109 3.004 3.109 3.100 3.138 19,292 3.1304 -1.51%
2025-07-03 0 3.310 3.110 3.310 3.020 3.310 41,200 128,048 3.1080 3.157 2.966 3.157 2.880 3.157 43,198 2.9642 -1.19%
2025-07-02 0 3.350 3.070 3.350 3.350 3.370 18,800 63,084 3.3555 3.195 2.928 3.195 3.195 3.214 19,712 3.2003 0.60%
2025-06-30 0 3.330 3.120 3.400 3.260 3.300 11,600 38,024 3.2779 3.176 2.976 3.243 3.109 3.147 12,163 3.1263 0.91%
2025-06-27 0 3.300 3.200 3.400 3.300 3.300 800 2,640 3.3000 3.147 3.052 3.243 3.147 3.147 839 3.1474 1.85%
2025-06-26 0 3.240 3.200 3.280 3.210 3.280 4,800 15,476 3.2242 3.090 3.052 3.128 3.062 3.128 5,033 3.0750 0.62%
2025-06-25 0 3.220 3.120 3.300 3.200 3.210 5,200 16,688 3.2092 3.071 2.976 3.147 3.052 3.062 5,452 3.0608 1.58%
2025-06-24 0 3.170 3.130 3.200 - - 0 0 - 3.023 2.985 3.052 - - 0 - 1.28%
2025-06-23 0 3.130 3.130 3.200 3.120 3.160 2,000 6,268 3.1340 2.985 2.985 3.052 2.976 3.014 2,097 2.9891 1.29%
2025-06-20 0 3.090 3.010 3.090 3.100 3.100 400 1,240 3.1000 2.947 2.871 2.947 2.957 2.957 419 2.9566 -1.28%
2025-06-19 0 3.130 3.100 3.130 3.130 3.130 6,800 21,284 3.1300 2.985 2.957 2.985 2.985 2.985 7,130 2.9852 -0.63%
2025-06-18 0 3.150 3.130 3.160 3.130 3.150 20,400 63,940 3.1343 3.004 2.985 3.014 2.985 3.004 21,389 2.9894 -0.94%
2025-06-17 0 3.180 3.180 3.200 3.130 3.130 800 2,504 3.1300 3.033 3.033 3.052 2.985 2.985 839 2.9852 -0.62%
2025-06-16 0 3.200 3.180 3.200 3.180 3.200 6,400 20,376 3.1838 3.052 3.033 3.052 3.033 3.052 6,710 3.0365 0.00%
2025-06-13 0 3.200 3.140 3.200 3.200 3.200 4,000 12,800 3.2000 3.052 2.995 3.052 3.052 3.052 4,194 3.0520 0.00%
2025-06-12 0 3.200 3.170 3.220 3.200 3.200 3,200 10,240 3.2000 3.052 3.023 3.071 3.052 3.052 3,355 3.0520 0.00%
2025-06-11 0 3.200 3.150 3.200 3.190 3.200 17,200 54,920 3.1930 3.052 3.004 3.052 3.042 3.052 18,034 3.0453 0.31%
2025-06-10 0 3.190 3.180 3.200 3.180 3.200 39,600 126,456 3.1933 3.042 3.033 3.052 3.033 3.052 41,520 3.0456 0.00%
2025-06-09 0 3.190 3.130 3.190 3.200 3.200 400 1,280 3.2000 3.042 2.985 3.042 3.052 3.052 419 3.0520 0.63%
2025-06-06 0 3.170 3.170 3.180 - - 0 0 - 3.023 3.023 3.033 - - 0 - 0.00%
2025-06-05 0 3.170 3.170 3.200 3.170 3.170 4,000 12,680 3.1700 3.023 3.023 3.052 3.023 3.023 4,194 3.0234 0.00%
2025-06-04 0 3.170 3.160 3.180 3.160 3.170 20,000 63,352 3.1676 3.023 3.014 3.033 3.014 3.023 20,970 3.0211 0.63%
2025-06-03 0 3.150 3.130 3.170 3.130 3.130 20,400 63,912 3.1329 3.004 2.985 3.023 2.985 2.985 21,389 2.9880 0.64%
2025-06-02 0 3.130 3.080 3.170 - - 0 0 - 2.985 2.938 3.023 - - 0 - 0.00%
2025-05-30 0 3.130 3.130 3.180 3.130 3.130 2,000 6,260 3.1300 2.985 2.985 3.033 2.985 2.985 2,097 2.9852 0.64%
2025-05-29 0 3.110 3.110 3.150 - - 0 0 - 2.966 2.966 3.004 - - 0 - 0.00%
2025-05-28 0 3.110 3.080 3.190 - - 0 0 - 2.966 2.938 3.042 - - 0 - 0.97%
2025-05-27 0 3.080 3.080 3.180 3.010 3.640 209,200 660,392 3.1567 2.938 2.938 3.033 2.871 3.472 219,345 3.0107 -3.75%
2025-05-26 0 3.200 3.100 3.300 3.170 4.300 141,600 525,208 3.7091 3.052 2.957 3.147 3.023 4.101 148,467 3.5376 7.66%
2025-05-23 0 3.130 3.100 3.200 - - 0 0 - 2.835 2.808 2.898 - - 0 - 0.97%
2025-05-22 0 3.100 3.080 3.180 3.100 3.120 22,400 69,528 3.1039 2.808 2.789 2.880 2.808 2.826 24,733 2.8111 -2.52%
2025-05-21 0 3.180 3.150 3.230 3.120 3.120 800 2,496 3.1200 2.880 2.853 2.925 2.826 2.826 883 2.8257 1.27%
2025-05-20 0 3.140 3.100 3.150 - - 10,000 31,500 3.1500 2.844 2.808 2.853 - - 11,042 2.8528 0.00%
2025-05-19 0 3.140 3.120 3.230 3.140 3.140 9,200 28,888 3.1400 2.844 2.826 2.925 2.844 2.844 10,158 2.8438 0.00%
2025-05-16 0 3.140 3.100 3.140 - - 0 0 - 2.844 2.808 2.844 - - 0 - 0.00%
2025-05-15 0 3.140 3.120 3.160 3.120 3.190 20,800 65,184 3.1338 2.844 2.826 2.862 2.826 2.889 22,967 2.8382 -0.95%
2025-05-14 0 3.170 3.150 3.240 3.100 3.250 129,600 411,316 3.1737 2.871 2.853 2.934 2.808 2.943 143,099 2.8743 -2.46%
2025-05-13 0 3.250 3.100 3.250 - - 0 0 - 2.943 2.808 2.943 - - 0 - 0.00%
2025-05-12 0 3.250 3.100 3.250 3.230 3.250 17,200 55,820 3.2453 2.943 2.808 2.943 2.925 2.943 18,992 2.9392 0.62%
2025-05-09 0 3.230 3.220 3.230 - - 0 0 - 2.925 2.916 2.925 - - 0 - -0.31%
2025-05-08 0 3.240 3.220 3.240 3.220 3.240 4,800 15,520 3.2333 2.934 2.916 2.934 2.916 2.934 5,300 2.9283 0.62%
2025-05-07 0 3.220 3.150 3.220 3.220 3.220 400 1,288 3.2200 2.916 2.853 2.916 2.916 2.916 442 2.9162 -0.92%
2025-05-06 0 3.250 3.220 3.250 3.250 3.250 400 1,300 3.2500 2.943 2.916 2.943 2.943 2.943 442 2.9434 0.00%
2025-05-02 0 3.250 3.180 3.250 3.200 3.250 49,600 160,728 3.2405 2.943 2.880 2.943 2.898 2.943 54,766 2.9348 2.20%
2025-04-30 0 3.180 3.080 3.200 3.090 3.180 4,000 12,428 3.1070 2.880 2.789 2.898 2.799 2.880 4,417 2.8139 0.00%
2025-04-29 0 3.180 3.080 3.200 3.060 3.060 14,000 42,840 3.0600 2.880 2.789 2.898 2.771 2.771 15,458 2.7713 -1.24%
2025-04-28 0 3.220 3.050 3.220 - - 0 0 - 2.916 2.762 2.916 - - 0 - 0.00%
2025-04-25 0 3.220 3.200 3.220 3.130 3.220 116,800 367,928 3.1501 2.916 2.898 2.916 2.835 2.916 128,966 2.8529 2.88%
2025-04-24 0 3.130 3.110 3.130 3.130 3.130 20,000 62,600 3.1300 2.835 2.817 2.835 2.835 2.835 22,083 2.8347 0.64%
2025-04-23 0 3.110 3.080 3.120 3.110 3.120 32,000 99,720 3.1163 2.817 2.789 2.826 2.817 2.826 35,333 2.8223 -0.32%
2025-04-22 0 3.120 3.120 3.140 3.120 3.120 1,600 4,992 3.1200 2.826 2.826 2.844 2.826 2.826 1,767 2.8257 0.00%
2025-04-17 0 3.120 3.100 3.140 3.040 3.100 16,000 49,360 3.0850 2.826 2.808 2.844 2.753 2.808 17,667 2.7940 0.00%
2025-04-16 0 3.120 3.060 3.140 3.050 3.100 2,800 8,572 3.0614 2.826 2.771 2.844 2.762 2.808 3,092 2.7726 -0.64%
2025-04-15 0 3.140 3.120 3.150 3.110 3.150 40,000 125,192 3.1298 2.844 2.826 2.853 2.817 2.853 44,166 2.8346 -2.79%
2025-04-14 0 3.230 3.210 3.270 3.210 3.210 16,000 51,360 3.2100 2.925 2.907 2.962 2.907 2.907 17,667 2.9072 1.89%
2025-04-11 0 3.170 3.150 3.200 3.100 3.100 400 1,240 3.1000 2.871 2.853 2.898 2.808 2.808 442 2.8076 0.63%
2025-04-10 0 3.150 3.130 3.280 3.150 3.280 54,800 176,380 3.2186 2.853 2.835 2.971 2.853 2.971 60,508 2.9150 1.29%
2025-04-09 0 3.110 3.110 3.250 3.050 3.120 50,400 155,364 3.0826 2.817 2.817 2.943 2.762 2.826 55,650 2.7918 -0.32%
2025-04-08 0 3.120 3.120 3.130 3.110 3.150 123,600 388,168 3.1405 2.826 2.826 2.835 2.817 2.853 136,474 2.8443 1.30%
2025-04-07 0 3.080 3.070 3.080 3.070 3.270 313,600 982,508 3.1330 2.789 2.780 2.789 2.780 2.962 346,264 2.8375 -10.98%
2025-04-03 0 3.460 3.460 3.500 3.460 3.480 21,600 74,808 3.4633 3.134 3.134 3.170 3.134 3.152 23,850 3.1366 -1.14%
2025-04-02 0 3.500 3.480 3.530 3.500 3.530 32,400 113,560 3.5049 3.170 3.152 3.197 3.170 3.197 35,775 3.1743 -0.85%
2025-04-01 0 3.530 3.490 3.560 3.410 3.500 120,800 420,636 3.4821 3.197 3.161 3.224 3.088 3.170 133,382 3.1536 -0.84%
2025-03-31 0 3.560 3.520 3.540 3.500 3.600 24,000 84,504 3.5210 3.224 3.188 3.206 3.170 3.260 26,500 3.1889 -1.11%
2025-03-28 0 3.600 3.600 3.620 3.560 3.570 26,400 94,148 3.5662 3.260 3.260 3.279 3.224 3.233 29,150 3.2298 0.28%
2025-03-27 0 3.590 3.590 3.620 3.550 3.620 70,800 254,168 3.5899 3.251 3.251 3.279 3.215 3.279 78,174 3.2513 -0.83%
2025-03-26 0 3.620 3.580 3.620 3.580 3.640 78,000 281,292 3.6063 3.279 3.242 3.279 3.242 3.297 86,124 3.2661 -0.55%
2025-03-25 0 3.640 3.620 3.640 3.640 3.650 40,800 148,532 3.6405 3.297 3.279 3.297 3.297 3.306 45,050 3.2971 -0.27%
2025-03-24 0 3.650 3.630 3.650 3.580 3.680 172,800 622,540 3.6027 3.306 3.288 3.306 3.242 3.333 190,799 3.2628 -0.82%
2025-03-21 0 3.680 3.600 3.690 3.680 3.680 2,000 7,360 3.6800 3.333 3.260 3.342 3.333 3.333 2,208 3.3329 -0.27%
2025-03-20 0 3.690 3.600 3.690 - - 0 0 - 3.342 3.260 3.342 - - 0 - -0.27%
2025-03-19 0 3.700 3.660 3.800 3.700 3.710 25,600 94,748 3.7011 3.351 3.315 3.442 3.351 3.360 28,266 3.3520 -0.27%
2025-03-18 0 3.710 3.700 3.730 3.700 3.710 67,600 250,652 3.7079 3.360 3.351 3.378 3.351 3.360 74,641 3.3581 0.82%
2025-03-17 0 3.680 3.670 3.710 3.660 3.700 54,000 198,620 3.6781 3.333 3.324 3.360 3.315 3.351 59,625 3.3312 0.00%
2025-03-14 0 3.680 3.680 3.700 3.620 3.730 39,200 142,856 3.6443 3.333 3.333 3.351 3.279 3.378 43,283 3.3005 -0.27%
2025-03-13 0 3.690 3.690 3.740 3.610 3.690 8,000 28,944 3.6180 3.342 3.342 3.387 3.269 3.342 8,833 3.2767 0.00%
2025-03-12 0 3.690 3.620 3.740 3.600 3.700 58,400 214,368 3.6707 3.342 3.279 3.387 3.260 3.351 64,483 3.3244 -0.27%
2025-03-11 0 3.700 3.660 3.700 3.650 3.700 51,200 188,528 3.6822 3.351 3.315 3.351 3.306 3.351 56,533 3.3348 1.65%
2025-03-10 0 3.640 3.600 3.720 - - 0 0 - 3.297 3.260 3.369 - - 0 - 0.00%
2025-03-07 0 3.640 3.600 3.640 3.570 3.650 58,800 212,632 3.6162 3.297 3.260 3.297 3.233 3.306 64,925 3.2751 -0.55%
2025-03-06 0 3.660 3.630 3.670 3.630 3.660 40,000 145,696 3.6424 3.315 3.288 3.324 3.288 3.315 44,166 3.2988 1.10%
2025-03-05 0 3.620 3.570 3.700 3.620 3.620 10,000 36,200 3.6200 3.279 3.233 3.351 3.279 3.279 11,042 3.2785 1.69%
2025-03-04 0 3.560 3.600 3.660 3.560 3.630 46,000 165,304 3.5936 3.224 3.260 3.315 3.224 3.288 50,791 3.2546 -3.00%
2025-03-03 0 3.670 3.670 3.730 3.530 3.750 133,600 477,680 3.5754 3.324 3.324 3.378 3.197 3.396 147,516 3.2382 -2.13%
2025-02-28 0 3.750 3.500 3.750 - - 0 0 - 3.396 3.170 3.396 - - 0 - 0.00%
2025-02-27 0 3.750 3.750 3.800 3.750 3.790 25,200 94,516 3.7506 3.396 3.396 3.442 3.396 3.432 27,825 3.3968 -1.06%
2025-02-26 0 3.790 3.600 3.790 3.700 3.790 81,600 302,736 3.7100 3.432 3.260 3.432 3.351 3.432 90,099 3.3600 3.55%
2025-02-25 0 3.660 3.640 3.800 3.600 3.680 20,800 76,504 3.6781 3.315 3.297 3.442 3.260 3.333 22,967 3.3311 -0.54%
2025-02-24 0 3.680 3.560 3.690 3.640 3.690 44,000 161,868 3.6788 3.333 3.224 3.342 3.297 3.342 48,583 3.3318 0.55%
2025-02-21 0 3.660 3.640 3.700 3.620 3.670 52,000 189,696 3.6480 3.315 3.297 3.351 3.279 3.324 57,416 3.3039 1.10%
2025-02-20 0 3.620 3.560 3.780 - - 0 0 - 3.279 3.224 3.423 - - 0 - 0.00%
2025-02-19 0 3.620 3.560 3.790 3.620 3.620 10,000 36,200 3.6200 3.279 3.224 3.432 3.279 3.279 11,042 3.2785 -1.36%
2025-02-18 0 3.670 3.670 3.710 3.670 3.720 13,804 51,194 3.7086 3.324 3.324 3.360 3.324 3.369 15,242 3.3588 0.00%
2025-02-17 0 3.670 3.550 3.670 3.600 3.670 44,400 162,680 3.6640 3.324 3.215 3.324 3.260 3.324 49,025 3.3183 3.38%
2025-02-14 0 3.550 3.510 3.550 3.460 3.590 153,200 543,068 3.5448 3.215 3.179 3.215 3.134 3.251 169,157 3.2104 5.97%
2025-02-13 0 3.350 3.350 3.460 3.350 3.400 70,000 237,104 3.3872 3.034 3.034 3.134 3.034 3.079 77,291 3.0677 -1.47%
2025-02-12 0 3.400 3.400 3.460 - - 0 0 - 3.079 3.079 3.134 - - 0 - 0.00%
2025-02-11 0 3.400 3.400 3.450 3.370 3.390 106,000 358,400 3.3811 3.079 3.079 3.125 3.052 3.070 117,041 3.0622 1.19%
2025-02-10 0 3.360 3.360 3.370 3.350 3.360 57,600 193,204 3.3542 3.043 3.043 3.052 3.034 3.043 63,600 3.0378 0.30%
2025-02-07 0 3.350 3.350 3.450 3.310 3.450 50,000 172,332 3.4466 3.034 3.034 3.125 2.998 3.125 55,208 3.1215 -2.90%
2025-02-06 0 3.450 3.300 3.450 3.450 3.450 20,000 69,000 3.4500 3.125 2.989 3.125 3.125 3.125 22,083 3.1245 2.07%
2025-02-05 0 3.380 3.380 3.540 - - 0 0 - 3.061 3.061 3.206 - - 0 - 0.00%
2025-02-04 0 3.380 3.380 3.550 3.380 3.450 84,000 285,468 3.3984 3.061 3.061 3.215 3.061 3.125 92,749 3.0778 -2.03%
2025-02-03 0 3.450 3.450 3.560 3.450 3.450 11,600 40,020 3.4500 3.125 3.125 3.224 3.125 3.125 12,808 3.1245 0.00%
2025-01-28 0 3.450 3.230 3.520 - - 0 0 - 3.125 2.925 3.188 - - 0 - 0.00%
2025-01-27 0 3.450 3.220 3.470 3.450 3.450 400 1,380 3.4500 3.125 2.916 3.143 3.125 3.125 442 3.1245 -0.58%
2025-01-24 0 3.470 3.430 3.490 - - 0 0 - 3.143 3.106 3.161 - - 0 - 0.00%
2025-01-23 0 3.470 3.400 3.520 - - 0 0 - 3.143 3.079 3.188 - - 0 - 0.00%
2025-01-22 0 3.470 3.210 3.520 - - 0 0 - 3.143 2.907 3.188 - - 0 - 0.00%
2025-01-21 0 3.470 3.470 3.520 - - 0 0 - 3.143 3.143 3.188 - - 0 - 0.00%
2025-01-20 0 3.470 3.400 3.520 3.470 3.470 1,600 5,552 3.4700 3.143 3.079 3.188 3.143 3.143 1,767 3.1427 0.29%
2025-01-17 0 3.460 3.460 3.570 3.460 3.460 36,800 127,328 3.4600 3.134 3.134 3.233 3.134 3.134 40,633 3.1336 0.29%
2025-01-16 0 3.450 3.200 3.460 - - 0 0 - 3.125 2.898 3.134 - - 0 - 0.00%
2025-01-15 0 3.450 3.400 3.570 3.440 3.450 16,400 56,520 3.4463 3.125 3.079 3.233 3.115 3.125 18,108 3.1212 0.00%
2025-01-14 0 3.450 3.200 3.450 - - 0 0 - 3.125 2.898 3.125 - - 0 - 0.00%
2025-01-13 0 3.450 3.320 3.450 3.450 3.450 4,000 13,800 3.4500 3.125 3.007 3.125 3.125 3.125 4,417 3.1245 2.37%
2025-01-10 0 3.370 3.350 3.570 - - 0 0 - 3.052 3.034 3.233 - - 0 - 0.00%
2025-01-09 0 3.370 3.380 3.570 - - 11,600 40,948 3.5300 3.052 3.061 3.233 - - 12,808 3.1970 0.30%
2025-01-08 0 3.360 3.360 3.580 3.350 3.400 149,600 506,108 3.3831 3.043 3.043 3.242 3.034 3.079 165,182 3.0639 -2.61%
2025-01-07 0 3.450 3.380 3.580 - - 0 0 - 3.125 3.061 3.242 - - 0 - 0.00%
2025-01-06 0 3.450 3.380 3.580 - - 0 0 - 3.125 3.061 3.242 - - 0 - 0.00%
2025-01-03 0 3.450 3.360 3.580 3.450 3.450 50,000 172,500 3.4500 3.125 3.043 3.242 3.125 3.125 55,208 3.1245 2.99%
2025-01-02 0 3.350 3.350 3.640 3.350 3.500 104,000 356,880 3.4315 3.034 3.034 3.297 3.034 3.170 114,833 3.1078 -1.18%
2024-12-31 0 3.390 3.390 3.500 3.390 3.390 400 1,356 3.3900 3.070 3.070 3.170 3.070 3.070 442 3.0702 0.00%
2024-12-30 0 3.390 3.260 3.660 - - 0 0 - 3.070 2.952 3.315 - - 0 - 0.00%
2024-12-27 0 3.390 3.380 3.540 3.380 3.590 2,800 9,968 3.5600 3.070 3.061 3.206 3.061 3.251 3,092 3.2242 0.89%
2024-12-24 0 3.360 3.360 3.640 - - 0 0 - 3.043 3.043 3.297 - - 0 - 0.00%
2024-12-23 0 3.360 3.360 3.650 - - 0 0 - 3.043 3.043 3.306 - - 0 - 0.90%
2024-12-20 0 3.330 3.260 3.500 3.330 3.490 93,200 316,756 3.3987 3.016 2.952 3.170 3.016 3.161 102,908 3.0781 -2.92%
2024-12-19 0 3.430 3.260 3.600 - - 0 0 - 3.106 2.952 3.260 - - 0 - 0.00%
2024-12-18 0 3.430 3.320 3.660 - - 0 0 - 3.106 3.007 3.315 - - 0 - 0.00%
2024-12-17 0 3.430 3.290 3.650 3.280 3.430 174,000 584,148 3.3572 3.106 2.980 3.306 2.971 3.106 192,124 3.0405 4.57%
2024-12-16 0 3.280 3.280 3.390 3.280 3.350 90,000 297,972 3.3108 2.971 2.971 3.070 2.971 3.034 99,374 2.9985 -2.38%
2024-12-13 0 3.360 3.330 3.420 - - 0 0 - 3.043 3.016 3.097 - - 0 - 0.00%
2024-12-12 0 3.360 3.360 3.480 - - 0 0 - 3.043 3.043 3.152 - - 0 - 0.90%
2024-12-11 0 3.330 3.330 3.700 - - 0 0 - 3.016 3.016 3.351 - - 0 - 0.00%
2024-12-10 0 3.330 3.330 3.360 3.330 3.370 43,600 146,224 3.3538 3.016 3.016 3.043 3.016 3.052 48,141 3.0374 0.91%
2024-12-09 0 3.300 3.280 3.340 3.300 3.360 6,800 22,744 3.3447 2.989 2.971 3.025 2.989 3.043 7,508 3.0292 0.00%
2024-12-06 0 3.300 3.260 3.400 - - 0 0 - 2.989 2.952 3.079 - - 0 - 0.00%
2024-12-05 0 3.300 3.280 3.350 - - 0 0 - 2.989 2.971 3.034 - - 0 - 0.00%
2024-12-04 0 3.300 3.280 3.380 - - 400 1,304 3.2600 2.989 2.971 3.061 - - 442 2.9525 0.00%
2024-12-03 0 3.300 3.300 3.360 3.260 3.280 22,000 72,028 3.2740 2.989 2.989 3.043 2.952 2.971 24,292 2.9652 -1.79%
2024-12-02 0 3.360 3.270 3.370 3.380 3.390 6,800 22,992 3.3812 3.043 2.962 3.052 3.061 3.070 7,508 3.0622 -0.88%
2024-11-29 0 3.390 3.270 3.400 - - 0 0 - 3.070 2.962 3.079 - - 0 - -0.59%
2024-11-28 0 3.410 3.270 3.550 - - 0 0 - 3.088 2.962 3.215 - - 0 - 0.00%
2024-11-27 0 3.410 3.220 3.700 - - 0 0 - 3.088 2.916 3.351 - - 0 - -0.29%
2024-11-26 0 3.420 3.230 3.420 - - 0 0 - 3.097 2.925 3.097 - - 0 - -0.29%
2024-11-25 0 3.430 3.200 3.440 3.480 3.480 800 2,784 3.4800 3.106 2.898 3.115 3.152 3.152 883 3.1517 5.21%
2024-11-22 0 3.260 3.260 3.650 3.250 3.250 8,000 26,000 3.2500 2.952 2.952 3.306 2.943 2.943 8,833 2.9434 -0.91%
2024-11-21 0 3.290 3.290 - 3.210 3.300 15,600 51,424 3.2964 2.980 2.980 - 2.907 2.989 17,225 2.9854 2.81%
2024-11-20 0 3.200 3.200 3.370 3.180 3.350 13,600 44,948 3.3050 2.898 2.898 3.052 2.880 3.034 15,017 2.9932 -5.33%
2024-11-19 0 3.380 3.380 3.700 - - 3,600 12,248 3.4022 3.061 3.061 3.351 - - 3,975 3.0813 0.90%
2024-11-18 0 3.350 3.350 3.370 3.330 3.370 12,800 43,092 3.3666 3.034 3.034 3.052 3.016 3.052 14,133 3.0490 -0.59%
2024-11-15 0 3.370 3.330 3.680 3.310 3.370 14,400 47,760 3.3167 3.052 3.016 3.333 2.998 3.052 15,900 3.0038 -0.88%
2024-11-14 0 3.400 3.100 3.410 - - 0 0 - 3.079 2.808 3.088 - - 0 - -0.29%
2024-11-13 0 3.410 3.310 3.580 3.270 3.420 25,200 85,088 3.3765 3.088 2.998 3.242 2.962 3.097 27,825 3.0580 -3.40%
2024-11-12 0 3.530 3.100 3.540 - - 0 0 - 3.197 2.808 3.206 - - 0 - -0.56%
2024-11-11 0 3.550 3.520 3.550 3.550 3.570 48,400 172,128 3.5564 3.215 3.188 3.215 3.215 3.233 53,441 3.2209 -2.20%
2024-11-08 0 3.630 3.580 3.630 3.630 3.630 2,800 10,164 3.6300 3.288 3.242 3.288 3.288 3.288 3,092 3.2876 0.28%
2024-11-07 0 3.620 3.620 3.640 3.620 3.650 68,000 246,940 3.6315 3.279 3.279 3.297 3.279 3.306 75,083 3.2889 0.56%
2024-11-06 0 3.600 3.560 3.600 3.610 3.610 17,200 62,092 3.6100 3.260 3.224 3.260 3.269 3.269 18,992 3.2695 -0.28%
2024-11-05 0 3.610 3.610 3.690 3.600 3.610 28,400 102,376 3.6048 3.269 3.269 3.342 3.260 3.269 31,358 3.2647 -2.96%
2024-11-04 0 3.720 3.600 3.720 3.720 3.720 400 1,488 3.7200 3.369 3.260 3.369 3.369 3.369 442 3.3691 2.76%
2024-11-01 0 3.620 3.610 3.800 3.610 3.650 4,800 17,376 3.6200 3.279 3.269 3.442 3.269 3.306 5,300 3.2785 -0.82%
2024-10-31 0 3.650 3.560 3.720 3.640 3.650 49,200 179,468 3.6477 3.306 3.224 3.369 3.297 3.306 54,325 3.3036 1.96%
2024-10-30 0 3.580 3.540 3.650 3.580 3.580 2,000 7,160 3.5800 3.242 3.206 3.306 3.242 3.242 2,208 3.2423 -1.65%
2024-10-29 0 3.640 3.540 3.650 3.650 3.650 4,400 16,060 3.6500 3.297 3.206 3.306 3.306 3.306 4,858 3.3057 0.83%
2024-10-28 0 3.610 3.540 3.800 3.610 3.610 400 1,444 3.6100 3.269 3.206 3.442 3.269 3.269 442 3.2695 0.00%
2024-10-25 0 3.610 3.550 3.610 3.580 3.610 48,800 175,688 3.6002 3.269 3.215 3.269 3.242 3.269 53,883 3.2605 0.00%
2024-10-24 0 3.610 3.540 3.610 3.630 3.630 10,400 37,752 3.6300 3.269 3.206 3.269 3.288 3.288 11,483 3.2876 -0.55%
2024-10-23 0 3.630 3.630 3.800 3.630 3.720 2,400 8,748 3.6450 3.288 3.288 3.442 3.288 3.369 2,650 3.3012 0.00%
2024-10-22 0 3.630 3.630 3.800 3.630 3.630 1,200 4,356 3.6300 3.288 3.288 3.442 3.288 3.288 1,325 3.2876 0.00%
2024-10-21 0 3.630 3.520 3.650 3.580 3.660 8,400 30,392 3.6181 3.288 3.188 3.306 3.242 3.315 9,275 3.2768 1.97%
2024-10-18 0 3.560 3.560 3.670 3.560 3.560 9,600 34,176 3.5600 3.224 3.224 3.324 3.224 3.224 10,600 3.2242 0.00%
2024-10-17 0 3.560 3.550 3.630 3.560 3.560 9,600 34,176 3.5600 3.224 3.215 3.288 3.224 3.224 10,600 3.2242 -1.66%
2024-10-16 0 3.620 3.620 3.770 3.620 3.620 28,400 102,808 3.6200 3.279 3.279 3.414 3.279 3.279 31,358 3.2785 -0.82%
2024-10-15 0 3.650 3.600 3.650 3.650 3.700 32,800 120,292 3.6674 3.306 3.260 3.306 3.306 3.351 36,216 3.3215 -2.14%
2024-10-14 0 3.730 3.650 3.730 3.750 3.750 3,200 12,000 3.7500 3.378 3.306 3.378 3.396 3.396 3,533 3.3962 -0.53%
2024-10-10 0 3.750 3.700 3.750 3.790 3.870 8,800 33,736 3.8336 3.396 3.351 3.396 3.432 3.505 9,717 3.4720 2.46%
2024-10-09 0 3.660 3.660 3.780 3.650 3.720 62,000 229,092 3.6950 3.315 3.315 3.423 3.306 3.369 68,458 3.3465 -4.19%
2024-10-08 0 3.820 3.800 3.820 3.830 3.970 47,200 184,708 3.9133 3.460 3.442 3.460 3.469 3.595 52,116 3.5441 -4.74%
2024-10-07 0 4.010 4.000 4.010 3.990 4.020 164,800 659,960 4.0046 3.632 3.623 3.632 3.614 3.641 181,965 3.6268 0.00%
2024-10-04 0 4.010 4.010 4.070 3.970 3.990 18,400 73,232 3.9800 3.632 3.632 3.686 3.595 3.614 20,317 3.6046 -0.74%
2024-10-03 0 4.040 4.010 4.040 4.000 4.040 13,600 54,800 4.0294 3.659 3.632 3.659 3.623 3.659 15,017 3.6493 -0.25%
2024-10-02 0 4.050 4.000 4.080 3.860 4.100 218,800 883,224 4.0367 3.668 3.623 3.695 3.496 3.713 241,590 3.6559 3.85%
2024-09-30 0 3.900 3.840 3.900 3.780 3.970 201,200 776,896 3.8613 3.532 3.478 3.532 3.423 3.595 222,157 3.4971 5.69%
2024-09-27 0 3.690 3.680 3.880 3.620 3.690 98,800 361,332 3.6572 3.342 3.333 3.514 3.279 3.342 109,091 3.3122 0.54%
2024-09-26 0 3.670 3.670 3.680 3.600 3.720 29,200 106,892 3.6607 3.324 3.324 3.333 3.260 3.369 32,241 3.3154 4.86%
2024-09-25 0 3.500 3.380 3.570 3.410 3.500 112,400 385,456 3.4293 3.170 3.061 3.233 3.088 3.170 124,108 3.1058 0.00%
2024-09-24 0 3.500 3.450 3.500 3.500 3.500 82,000 287,000 3.5000 3.170 3.125 3.170 3.170 3.170 90,541 3.1698 1.45%
2024-09-23 0 3.450 3.440 3.590 3.410 3.450 137,600 470,404 3.4186 3.125 3.115 3.251 3.088 3.125 151,932 3.0961 -1.43%
2024-09-20 0 3.500 3.500 3.560 3.500 3.500 5,600 19,600 3.5000 3.170 3.170 3.224 3.170 3.170 6,183 3.1698 1.16%
2024-09-19 0 3.460 3.460 3.580 3.430 3.430 1,200 4,116 3.4300 3.134 3.134 3.242 3.106 3.106 1,325 3.1064 2.06%
2024-09-17 0 3.390 3.390 3.590 3.390 3.390 400 1,356 3.3900 3.070 3.070 3.251 3.070 3.070 442 3.0702 -1.45%
2024-09-16 0 3.440 3.410 3.440 3.440 3.440 6,400 22,016 3.4400 3.115 3.088 3.115 3.115 3.115 7,067 3.1155 0.00%
2024-09-13 0 3.440 3.300 3.560 - - 0 0 - 3.115 2.989 3.224 - - 0 - 0.00%
2024-09-12 0 3.440 3.300 3.440 3.450 3.450 22,800 78,660 3.4500 3.115 2.989 3.115 3.125 3.125 25,175 3.1245 -0.29%
2024-09-11 0 3.450 3.410 3.450 3.410 3.450 14,400 49,200 3.4167 3.125 3.088 3.125 3.088 3.125 15,900 3.0944 1.17%
2024-09-10 0 3.410 3.410 3.540 3.410 3.500 23,600 82,384 3.4908 3.088 3.088 3.206 3.088 3.170 26,058 3.1615 -3.94%
2024-09-09 0 3.550 3.410 3.600 3.550 3.550 14,800 52,540 3.5500 3.215 3.088 3.260 3.215 3.215 16,342 3.2151 -1.66%
2024-09-05 0 3.610 3.460 3.610 3.610 3.620 32,400 117,240 3.6185 3.269 3.134 3.269 3.269 3.279 35,775 3.2772 0.28%
2024-09-04 0 3.600 3.410 3.600 - - 0 0 - 3.260 3.088 3.260 - - 0 - -0.28%
2024-09-03 0 3.610 3.420 3.610 - - 0 0 - 3.269 3.097 3.269 - - 0 - 0.00%
2024-09-02 0 3.610 3.480 3.610 3.500 3.620 115,200 416,356 3.6142 3.269 3.152 3.269 3.170 3.279 127,199 3.2733 0.56%
2024-08-30 0 3.590 3.500 3.590 3.600 3.600 4,000 14,400 3.6000 3.251 3.170 3.251 3.260 3.260 4,417 3.2604 2.57%
2024-08-29 0 3.500 3.450 3.600 3.450 3.500 31,600 109,564 3.4672 3.170 3.125 3.260 3.125 3.170 34,891 3.1401 0.00%
2024-08-28 0 3.500 3.450 3.610 3.500 3.500 32,000 112,000 3.5000 3.170 3.125 3.269 3.170 3.170 35,333 3.1698 -2.23%
2024-08-27 0 3.580 3.450 3.580 3.420 3.580 89,600 315,076 3.5165 3.242 3.125 3.242 3.097 3.242 98,933 3.1848 -1.10%
2024-08-26 0 3.620 3.620 3.630 3.620 3.790 13,600 50,416 3.7071 3.279 3.279 3.288 3.279 3.432 15,017 3.3574 -1.90%
2024-08-23 0 3.690 3.660 3.690 3.360 4.000 748,000 2,686,284 3.5913 3.342 3.315 3.342 3.043 3.623 825,911 3.2525 -20.82%
2024-08-22 0 4.660 4.580 4.660 4.610 4.670 24,800 114,744 4.6268 4.220 4.148 4.220 4.175 4.229 27,383 4.1903 1.30%
2024-08-21 0 4.600 4.440 4.600 - - 0 0 - 4.166 4.021 4.166 - - 0 - -1.71%
2024-08-20 0 4.680 4.350 4.780 - - 0 0 - 4.239 3.940 4.329 - - 0 - 0.00%
2024-08-19 0 4.680 4.320 4.790 - - 0 0 - 4.239 3.912 4.338 - - 0 - 0.00%
2024-08-16 0 4.680 4.350 4.680 4.640 4.690 5,200 24,328 4.6785 4.239 3.940 4.239 4.202 4.248 5,742 4.2371 1.74%
2024-08-15 0 4.600 4.320 4.690 4.600 4.600 21,600 99,360 4.6000 4.166 3.912 4.248 4.166 4.166 23,850 4.1661 1.55%
2024-08-14 0 4.530 4.530 4.590 4.530 4.530 7,600 34,428 4.5300 4.103 4.103 4.157 4.103 4.103 8,392 4.1027 0.22%
2024-08-13 0 4.520 4.520 4.560 4.390 4.520 50,800 229,536 4.5184 4.094 4.094 4.130 3.976 4.094 56,091 4.0922 2.96%
2024-08-12 0 4.390 4.390 4.400 - - 19,600 86,044 4.3900 3.976 3.976 3.985 - - 21,642 3.9759 1.39%
2024-08-09 0 4.330 4.320 4.370 4.330 4.380 13,200 57,396 4.3482 3.922 3.912 3.958 3.922 3.967 14,575 3.9380 -1.14%
2024-08-08 0 4.380 4.350 4.600 - - 0 0 - 3.967 3.940 4.166 - - 0 - 0.00%
2024-08-07 0 4.380 4.380 4.600 4.380 4.380 1,200 5,256 4.3800 3.967 3.967 4.166 3.967 3.967 1,325 3.9668 0.00%
2024-08-06 0 4.380 4.330 4.380 4.390 4.400 16,000 70,288 4.3930 3.967 3.922 3.967 3.976 3.985 17,667 3.9786 0.69%
2024-08-05 0 4.350 4.320 4.390 4.350 4.400 28,000 122,208 4.3646 3.940 3.912 3.976 3.940 3.985 30,916 3.9528 -3.33%
2024-08-02 0 4.500 4.350 4.600 - - 0 0 - 4.075 3.940 4.166 - - 0 - 0.00%
2024-08-01 0 4.500 4.350 4.500 4.520 4.530 24,800 112,580 4.5395 4.075 3.940 4.075 4.094 4.103 27,383 4.1113 0.00%
2024-07-31 0 4.500 4.500 4.520 4.500 4.520 34,800 157,204 4.5174 4.075 4.075 4.094 4.075 4.094 38,425 4.0912 0.00%
2024-07-30 0 4.500 4.350 4.500 4.500 4.500 26,400 118,800 4.5000 4.075 3.940 4.075 4.075 4.075 29,150 4.0755 0.00%
2024-07-29 0 4.500 4.360 4.580 - - 0 0 - 4.075 3.949 4.148 - - 0 - 0.00%
2024-07-26 0 4.500 4.410 4.580 4.350 4.600 48,400 217,956 4.5032 4.075 3.994 4.148 3.940 4.166 53,441 4.0784 -1.75%
2024-07-25 0 4.580 4.350 4.580 4.580 4.590 59,200 271,252 4.5820 4.148 3.940 4.148 4.148 4.157 65,366 4.1497 0.00%
2024-07-24 0 4.580 4.350 4.600 - - 0 0 - 4.148 3.940 4.166 - - 0 - 0.00%
2024-07-23 0 4.580 4.580 4.590 4.570 4.580 22,400 102,584 4.5796 4.148 4.148 4.157 4.139 4.148 24,733 4.1476 0.22%
2024-07-22 0 4.570 4.340 4.570 4.580 4.580 18,000 82,440 4.5800 4.139 3.931 4.139 4.148 4.148 19,875 4.1480 -0.22%
2024-07-19 0 4.580 4.550 4.580 4.340 4.580 70,400 321,604 4.5682 4.148 4.121 4.148 3.931 4.148 77,733 4.1373 -0.22%
2024-07-18 0 4.590 4.590 4.660 4.320 4.590 102,400 462,944 4.5209 4.157 4.157 4.220 3.912 4.157 113,066 4.0945 0.88%
2024-07-17 0 4.550 4.320 4.550 4.560 4.620 26,800 122,724 4.5793 4.121 3.912 4.121 4.130 4.184 29,591 4.1473 -1.52%
2024-07-16 0 4.620 4.620 4.790 4.620 4.620 9,200 42,504 4.6200 4.184 4.184 4.338 4.184 4.184 10,158 4.1842 -0.22%
2024-07-15 0 4.630 4.340 4.630 4.630 4.630 1,200 5,556 4.6300 4.193 3.931 4.193 4.193 4.193 1,325 4.1932 0.87%
2024-07-12 0 4.590 4.500 4.600 4.590 4.590 10,800 49,668 4.5989 4.157 4.075 4.166 4.157 4.157 11,925 4.1651 0.66%
2024-07-11 0 4.560 4.560 4.850 4.410 4.410 1,200 5,292 4.4100 4.130 4.130 4.392 3.994 3.994 1,325 3.9940 0.44%
2024-07-10 0 4.540 4.480 4.540 4.500 4.700 64,400 291,616 4.5282 4.112 4.057 4.112 4.075 4.257 71,108 4.1010 -3.40%
2024-07-09 0 4.700 4.700 4.710 4.700 4.720 25,200 118,812 4.7148 4.257 4.257 4.266 4.257 4.275 27,825 4.2700 -0.84%
2024-07-08 0 4.740 4.300 4.730 4.750 4.820 33,600 161,176 4.7969 4.293 3.894 4.284 4.302 4.365 37,100 4.3444 -1.66%
2024-07-05 0 4.820 4.380 4.820 4.820 4.850 15,600 75,392 4.8328 4.365 3.967 4.365 4.365 4.392 17,225 4.3769 -0.21%
2024-07-04 0 4.830 4.800 4.880 - - 0 0 - 4.374 4.347 4.420 - - 0 - 0.00%
2024-07-03 0 4.830 4.390 4.950 4.830 4.890 23,200 113,160 4.8776 4.374 3.976 4.483 4.374 4.429 25,616 4.4175 -0.82%
2024-07-02 0 4.870 4.430 4.870 4.700 4.890 92,000 442,608 4.8110 4.411 4.012 4.411 4.257 4.429 101,583 4.3571 3.62%
2024-06-28 0 4.700 4.620 4.700 4.610 4.700 22,800 106,112 4.6540 4.257 4.184 4.257 4.175 4.257 25,175 4.2150 1.95%
2024-06-27 0 4.610 4.610 4.720 4.600 4.600 6,000 27,600 4.6000 4.175 4.175 4.275 4.166 4.166 6,625 4.1661 0.22%
2024-06-26 0 4.600 4.600 4.700 4.500 4.650 80,000 367,940 4.5993 4.166 4.166 4.257 4.075 4.211 88,333 4.1654 2.22%
2024-06-25 0 4.500 4.500 - 4.490 4.500 4,400 19,780 4.4955 4.075 4.075 - 4.066 4.075 4,858 4.0714 0.00%
2024-06-24 0 4.500 4.500 5.000 4.450 4.520 212,000 951,196 4.4868 4.075 4.075 4.528 4.030 4.094 234,082 4.0635 1.12%
2024-06-21 0 4.450 4.290 4.880 4.450 4.450 3,600 16,020 4.4500 4.030 3.885 4.420 4.030 4.030 3,975 4.0302 0.23%
2024-06-20 0 4.440 4.430 4.450 4.380 4.450 37,200 165,188 4.4405 4.021 4.012 4.030 3.967 4.030 41,075 4.0216 1.37%
2024-06-19 0 4.380 4.200 4.380 4.360 4.380 16,000 69,904 4.3690 3.967 3.804 3.967 3.949 3.967 17,667 3.9569 0.69%
2024-06-18 0 4.350 4.280 4.370 4.280 4.350 18,800 81,720 4.3468 3.940 3.876 3.958 3.876 3.940 20,758 3.9368 1.64%
2024-06-17 0 4.280 4.200 4.280 4.280 4.280 5,200 22,256 4.2800 3.876 3.804 3.876 3.876 3.876 5,742 3.8763 0.00%
2024-06-14 0 4.280 4.280 4.340 4.280 4.280 2,800 11,984 4.2800 3.876 3.876 3.931 3.876 3.876 3,092 3.8763 -0.93%
2024-06-13 0 4.320 4.270 4.380 4.270 4.320 36,000 154,720 4.2978 3.912 3.867 3.967 3.867 3.912 39,750 3.8924 2.61%
2024-06-12 0 4.210 4.210 4.440 - - 0 0 - 3.813 3.813 4.021 - - 0 - 0.72%
2024-06-11 0 4.180 4.180 4.550 4.150 4.160 25,200 104,684 4.1541 3.786 3.786 4.121 3.759 3.768 27,825 3.7623 -1.88%
2024-06-07 0 4.260 4.110 4.280 4.200 4.260 30,000 127,776 4.2592 3.858 3.722 3.876 3.804 3.858 33,125 3.8574 3.90%
2024-06-06 0 4.100 4.000 4.080 4.000 4.100 56,800 228,740 4.0271 3.713 3.623 3.695 3.623 3.713 62,716 3.6472 1.49%
2024-06-05 0 4.040 4.040 4.080 4.000 4.040 18,400 74,208 4.0330 3.659 3.659 3.695 3.623 3.659 20,317 3.6526 1.00%
2024-06-04 0 4.000 3.710 4.000 - - 0 0 - 3.623 3.360 3.623 - - 0 - 0.00%
2024-06-03 0 4.000 4.000 4.090 3.990 4.010 26,800 107,176 3.9991 3.623 3.623 3.704 3.614 3.632 29,591 3.6219 -1.72%
2024-05-31 0 4.070 3.600 4.390 - - 0 0 - 3.686 3.260 3.976 - - 0 - 0.00%
2024-05-30 0 4.070 3.900 4.080 4.070 4.110 73,600 301,768 4.1001 3.686 3.532 3.695 3.686 3.722 81,266 3.7133 -0.73%
2024-05-29 0 4.100 4.100 4.170 4.100 4.180 47,200 194,388 4.1184 3.713 3.713 3.777 3.713 3.786 52,116 3.7299 0.00%
2024-05-28 0 4.100 4.100 4.270 4.000 4.110 32,000 129,500 4.0469 3.713 3.713 3.867 3.623 3.722 35,333 3.6651 2.50%
2024-05-27 0 4.000 4.000 4.290 - - 0 0 - 3.623 3.623 3.885 - - 0 - 0.76%
2024-05-24 0 3.970 3.710 4.000 3.970 4.070 54,800 220,548 4.0246 3.595 3.360 3.623 3.595 3.686 60,508 3.6449 -2.40%
2024-05-23 0 4.300 4.300 4.540 4.300 4.310 9,200 39,612 4.3057 3.684 3.684 3.889 3.684 3.692 10,739 3.6886 0.00%
2024-05-22 0 4.300 4.160 4.300 4.230 4.370 143,600 621,420 4.3274 3.684 3.564 3.684 3.624 3.744 167,620 3.7073 0.94%
2024-05-21 0 4.260 4.270 4.430 4.260 4.280 30,800 131,528 4.2704 3.650 3.658 3.795 3.650 3.667 35,952 3.6584 0.24%
2024-05-20 0 4.250 4.230 4.550 4.140 4.250 58,400 243,204 4.1645 3.641 3.624 3.898 3.547 3.641 68,169 3.5677 0.95%
2024-05-17 0 4.210 4.170 4.210 4.100 4.220 27,200 114,032 4.1924 3.607 3.572 3.607 3.512 3.615 31,750 3.5916 1.45%
2024-05-16 0 4.150 4.020 4.200 4.000 4.150 33,200 134,420 4.0488 3.555 3.444 3.598 3.427 3.555 38,753 3.4686 3.75%
2024-05-14 0 4.000 4.000 4.240 3.960 3.960 2,000 7,920 3.9600 3.427 3.427 3.632 3.393 3.393 2,335 3.3925 -1.96%
2024-05-13 0 4.080 4.080 4.200 4.020 4.100 52,800 215,016 4.0723 3.495 3.495 3.598 3.444 3.512 61,632 3.4887 0.49%
2024-05-10 0 4.060 4.060 4.190 4.030 4.100 34,400 139,344 4.0507 3.478 3.478 3.590 3.452 3.512 40,154 3.4702 0.74%
2024-05-09 0 4.030 4.030 4.120 4.010 4.030 2,000 8,044 4.0220 3.452 3.452 3.530 3.435 3.452 2,335 3.4456 0.00%
2024-05-08 0 4.030 4.030 4.100 4.030 4.030 5,200 20,956 4.0300 3.452 3.452 3.512 3.452 3.452 6,070 3.4525 0.00%
2024-05-07 0 4.030 4.000 4.050 4.000 4.140 62,000 250,672 4.0431 3.452 3.427 3.470 3.427 3.547 72,371 3.4637 -2.42%
2024-05-06 0 4.130 4.100 4.130 4.060 4.130 122,000 499,388 4.0933 3.538 3.512 3.538 3.478 3.538 142,407 3.5068 2.23%
2024-05-03 0 4.040 3.910 4.100 3.890 4.040 100,346 396,605 3.9524 3.461 3.350 3.512 3.333 3.461 117,131 3.3860 3.86%
2024-05-02 0 3.890 3.800 3.890 3.660 3.910 218,400 836,872 3.8318 3.333 3.255 3.333 3.136 3.350 254,933 3.2827 3.73%
2024-04-30 0 3.750 3.730 3.750 3.700 3.850 118,800 446,112 3.7552 3.213 3.195 3.213 3.170 3.298 138,672 3.2170 -2.60%
2024-04-29 0 3.850 3.790 3.850 3.650 3.900 295,200 1,124,644 3.8098 3.298 3.247 3.298 3.127 3.341 344,579 3.2638 6.65%
2024-04-26 0 3.610 3.560 3.640 3.500 3.610 139,600 496,528 3.5568 3.093 3.050 3.118 2.998 3.093 162,951 3.0471 3.14%
2024-04-25 0 3.500 3.460 3.510 3.490 3.500 45,200 158,088 3.4975 2.998 2.964 3.007 2.990 2.998 52,761 2.9963 -0.28%
2024-04-24 0 3.510 3.430 3.520 3.410 3.510 64,400 221,784 3.4439 3.007 2.938 3.016 2.921 3.007 75,172 2.9503 2.63%
2024-04-23 0 3.420 3.400 3.510 3.420 3.520 82,000 282,032 3.4394 2.930 2.913 3.007 2.930 3.016 95,716 2.9465 -2.56%
2024-04-22 0 3.510 3.510 3.560 3.510 3.550 12,800 45,328 3.5413 3.007 3.007 3.050 3.007 3.041 14,941 3.0338 0.00%
2024-04-19 0 3.510 3.410 3.510 - - 0 0 - 3.007 2.921 3.007 - - 0 - 0.00%
2024-04-18 0 3.510 3.500 3.510 3.490 3.510 5,600 19,556 3.4921 3.007 2.998 3.007 2.990 3.007 6,537 2.9917 0.57%
2024-04-17 0 3.490 3.490 3.530 3.480 3.490 12,000 41,872 3.4893 2.990 2.990 3.024 2.981 2.990 14,007 2.9893 1.16%
2024-04-16 0 3.450 3.430 3.580 3.450 3.520 3,200 11,124 3.4763 2.956 2.938 3.067 2.956 3.016 3,735 2.9781 -4.17%
2024-04-15 0 3.600 3.560 3.630 3.600 3.600 30,400 109,440 3.6000 3.084 3.050 3.110 3.084 3.084 35,485 3.0841 0.28%
2024-04-12 0 3.590 3.520 3.600 3.590 3.600 2,400 8,636 3.5983 3.076 3.016 3.084 3.076 3.084 2,801 3.0827 0.28%
2024-04-11 0 3.580 3.550 3.580 3.520 3.600 27,600 98,032 3.5519 3.067 3.041 3.067 3.016 3.084 32,217 3.0429 0.28%
2024-04-10 0 3.570 3.570 3.620 3.550 3.580 133,600 474,464 3.5514 3.058 3.058 3.101 3.041 3.067 155,948 3.0425 -0.56%
2024-04-09 0 3.590 3.590 3.600 3.510 3.570 175,200 621,876 3.5495 3.076 3.076 3.084 3.007 3.058 204,506 3.0409 1.41%
2024-04-08 0 3.540 3.540 3.610 3.510 3.590 134,000 474,292 3.5395 3.033 3.033 3.093 3.007 3.076 156,415 3.0323 0.00%
2024-04-05 0 3.540 3.540 3.620 3.540 3.580 39,200 140,128 3.5747 3.033 3.033 3.101 3.033 3.067 45,757 3.0624 -1.67%
2024-04-03 0 3.600 3.550 3.600 3.550 3.650 60,000 216,732 3.6122 3.084 3.041 3.084 3.041 3.127 70,036 3.0946 2.56%
2024-04-02 0 3.510 3.500 3.600 3.450 3.700 173,600 623,936 3.5941 3.007 2.998 3.084 2.956 3.170 202,639 3.0791 -6.40%
2024-03-28 0 3.750 3.570 3.750 3.520 3.750 362,800 1,303,480 3.5928 3.213 3.058 3.213 3.016 3.213 423,487 3.0780 -1.83%
2024-03-27 0 3.820 3.730 3.910 3.820 3.870 26,400 101,352 3.8391 3.273 3.195 3.350 3.273 3.315 30,816 3.2889 -1.55%
2024-03-26 0 3.880 3.820 3.880 3.870 3.900 26,800 104,000 3.8806 3.324 3.273 3.324 3.315 3.341 31,283 3.3245 1.57%
2024-03-25 0 3.820 3.810 3.840 3.820 3.820 6,400 24,448 3.8200 3.273 3.264 3.290 3.273 3.273 7,471 3.2726 0.53%
2024-03-22 0 3.800 3.800 3.870 3.800 3.820 43,600 165,780 3.8023 3.255 3.255 3.315 3.255 3.273 50,893 3.2574 -1.81%
2024-03-21 0 3.870 3.800 3.910 3.870 3.870 20,000 77,260 3.8630 3.315 3.255 3.350 3.315 3.315 23,345 3.3094 0.00%
2024-03-20 0 3.870 3.840 3.870 3.870 3.890 66,800 259,348 3.8825 3.315 3.290 3.315 3.315 3.333 77,974 3.3261 0.00%
2024-03-19 0 3.870 3.800 3.870 3.870 3.870 9,200 35,604 3.8700 3.315 3.255 3.315 3.315 3.315 10,739 3.3154 2.93%
2024-03-18 0 3.760 3.760 3.880 3.710 3.900 30,000 116,548 3.8849 3.221 3.221 3.324 3.178 3.341 35,018 3.3282 -1.83%
2024-03-15 0 3.830 3.830 3.870 3.790 3.880 63,600 242,748 3.8168 3.281 3.281 3.315 3.247 3.324 74,239 3.2698 0.79%
2024-03-14 0 3.800 3.800 3.830 3.800 3.900 13,600 51,760 3.8059 3.255 3.255 3.281 3.255 3.341 15,875 3.2605 0.26%
2024-03-13 0 3.790 3.790 3.900 3.760 3.760 800 3,008 3.7600 3.247 3.247 3.341 3.221 3.221 934 3.2212 0.53%
2024-03-12 0 3.770 3.770 3.800 3.770 3.840 88,800 337,000 3.7950 3.230 3.230 3.255 3.230 3.290 103,654 3.2512 0.00%
2024-03-11 0 3.770 3.740 3.770 3.730 3.770 37,200 139,140 3.7403 3.230 3.204 3.230 3.195 3.230 43,423 3.2043 0.00%
2024-03-08 0 3.770 3.770 3.820 - - 0 0 - 3.230 3.230 3.273 - - 0 - 0.27%
2024-03-07 0 3.760 3.770 3.800 3.730 3.730 10,000 37,300 3.7300 3.221 3.230 3.255 3.195 3.195 11,673 3.1955 -0.79%
2024-03-06 0 3.790 3.730 3.800 3.620 3.790 4,400 16,396 3.7264 3.247 3.195 3.255 3.101 3.247 5,136 3.1924 -0.26%
2024-03-05 0 3.800 3.770 3.800 3.760 3.810 31,600 119,820 3.7918 3.255 3.230 3.255 3.221 3.264 36,886 3.2484 -1.55%
2024-03-04 0 3.860 3.860 3.930 3.800 3.970 66,000 253,472 3.8405 3.307 3.307 3.367 3.255 3.401 77,040 3.2901 1.31%
2024-03-01 0 3.810 3.810 3.880 3.710 3.800 1,600 6,044 3.7775 3.264 3.264 3.324 3.178 3.255 1,868 3.2362 0.26%
2024-02-29 0 3.800 3.770 3.800 3.690 3.800 244,400 910,312 3.7247 3.255 3.230 3.255 3.161 3.255 285,282 3.1909 0.26%
2024-02-28 0 3.790 3.780 3.840 3.760 3.800 35,200 133,052 3.7799 3.247 3.238 3.290 3.221 3.255 41,088 3.2382 -0.26%
2024-02-27 0 3.800 3.610 3.870 3.790 3.810 87,200 331,380 3.8002 3.255 3.093 3.315 3.247 3.264 101,786 3.2556 -0.26%
2024-02-26 0 3.810 3.810 3.880 3.810 3.890 94,800 366,684 3.8680 3.264 3.264 3.324 3.264 3.333 110,658 3.3137 -0.26%
2024-02-23 0 3.820 3.740 3.850 3.750 3.820 30,800 116,208 3.7730 3.273 3.204 3.298 3.213 3.273 35,952 3.2323 1.60%
2024-02-22 0 3.760 3.750 3.810 3.760 3.790 26,000 98,172 3.7758 3.221 3.213 3.264 3.221 3.247 30,349 3.2348 0.00%
2024-02-21 0 3.760 3.760 3.850 3.720 3.760 52,800 197,876 3.7477 3.221 3.221 3.298 3.187 3.221 61,632 3.2106 0.27%
2024-02-20 0 3.750 3.750 3.780 3.720 3.730 21,600 80,544 3.7289 3.213 3.213 3.238 3.187 3.195 25,213 3.1945 0.54%
2024-02-19 0 3.730 3.730 3.770 3.730 3.740 22,400 83,556 3.7302 3.195 3.195 3.230 3.195 3.204 26,147 3.1956 0.00%
2024-02-16 0 3.730 3.730 3.750 3.650 3.710 29,600 109,360 3.6946 3.195 3.195 3.213 3.127 3.178 34,551 3.1651 2.47%
2024-02-15 0 3.640 3.590 3.650 - - 0 0 - 3.118 3.076 3.127 - - 0 - 0.00%
2024-02-14 0 3.640 3.590 3.640 - - 0 0 - 3.118 3.076 3.118 - - 0 - 0.00%
2024-02-09 0 3.640 3.450 3.640 - - 0 0 - 3.118 2.956 3.118 - - 0 - -0.27%
2024-02-08 0 3.650 3.630 3.650 3.600 3.650 14,400 52,332 3.6342 3.127 3.110 3.127 3.084 3.127 16,809 3.1134 -1.08%
2024-02-07 0 3.690 3.620 3.690 3.690 3.700 5,200 19,236 3.6992 3.161 3.101 3.161 3.161 3.170 6,070 3.1691 -0.27%
2024-02-06 0 3.700 3.600 3.700 3.620 3.710 73,600 272,344 3.7003 3.170 3.084 3.170 3.101 3.178 85,911 3.1701 -0.27%
2024-02-05 0 3.710 3.500 3.710 - - 0 0 - 3.178 2.998 3.178 - - 0 - 0.00%
2024-02-02 0 3.710 3.640 3.720 3.710 3.740 81,200 303,248 3.7346 3.178 3.118 3.187 3.178 3.204 94,783 3.1994 -0.80%
2024-02-01 0 3.740 3.730 3.740 3.730 3.750 71,200 266,648 3.7451 3.204 3.195 3.204 3.195 3.213 83,110 3.2084 1.08%
2024-01-31 0 3.700 3.700 3.850 3.650 3.890 66,400 244,512 3.6824 3.170 3.170 3.298 3.127 3.333 77,507 3.1547 1.09%
2024-01-30 0 3.660 3.650 3.660 3.650 3.890 71,600 265,152 3.7032 3.136 3.127 3.136 3.127 3.333 83,577 3.1726 -3.68%
2024-01-29 0 3.800 3.750 3.900 3.800 4.000 48,800 185,520 3.8016 3.255 3.213 3.341 3.255 3.427 56,963 3.2569 1.06%
2024-01-26 0 3.760 3.760 3.820 3.670 3.760 77,600 290,200 3.7397 3.221 3.221 3.273 3.144 3.221 90,580 3.2038 0.00%
2024-01-25 0 3.760 3.760 3.790 3.750 3.800 24,000 90,392 3.7663 3.221 3.221 3.247 3.213 3.255 28,015 3.2266 1.90%
2024-01-24 0 3.690 3.640 3.690 3.660 3.690 127,600 468,148 3.6689 3.161 3.118 3.161 3.136 3.161 148,944 3.1431 3.65%
2024-01-23 0 3.560 3.560 3.650 3.300 3.430 1,600 5,436 3.3975 3.050 3.050 3.127 2.827 2.938 1,868 2.9106 2.89%
2024-01-22 0 3.460 3.460 3.650 3.440 3.660 80,400 286,292 3.5608 2.964 2.964 3.127 2.947 3.136 93,849 3.0506 -6.49%
2024-01-19 0 3.700 3.640 3.740 3.700 3.700 29,200 107,620 3.6856 3.170 3.118 3.204 3.170 3.170 34,084 3.1575 0.00%
2024-01-18 0 3.700 3.700 3.800 3.600 3.640 46,800 169,392 3.6195 3.170 3.170 3.255 3.084 3.118 54,628 3.1008 1.65%
2024-01-17 0 3.640 3.700 3.710 3.640 3.820 310,400 1,169,092 3.7664 3.118 3.170 3.178 3.118 3.273 362,322 3.2267 -6.91%
2024-01-16 0 3.910 3.810 4.000 3.800 3.910 89,200 346,996 3.8901 3.350 3.264 3.427 3.255 3.350 104,121 3.3326 0.51%
2024-01-15 0 3.890 3.860 4.080 3.890 3.890 8,000 31,120 3.8900 3.333 3.307 3.495 3.333 3.333 9,338 3.3326 0.00%
2024-01-12 0 3.890 3.840 3.900 3.840 3.900 16,800 65,352 3.8900 3.333 3.290 3.341 3.290 3.341 19,610 3.3326 -0.26%
2024-01-11 0 3.900 3.810 3.900 3.770 4.100 116,400 451,888 3.8822 3.341 3.264 3.341 3.230 3.512 135,871 3.3259 1.30%
2024-01-10 0 3.850 3.810 3.850 3.830 4.110 240,400 945,516 3.9331 3.298 3.264 3.298 3.281 3.521 280,613 3.3695 -1.28%
2024-01-09 0 3.900 3.900 3.910 3.760 3.920 13,600 53,112 3.9053 3.341 3.341 3.350 3.221 3.358 15,875 3.3457 -0.51%
2024-01-08 0 3.920 3.910 3.920 3.910 3.920 3,200 12,516 3.9113 3.358 3.350 3.358 3.350 3.358 3,735 3.3508 0.00%
2024-01-05 0 3.920 3.860 3.940 3.920 3.950 20,800 81,676 3.9267 3.358 3.307 3.375 3.358 3.384 24,279 3.3640 0.51%
2024-01-04 0 3.900 3.780 3.900 3.900 3.900 1,200 4,680 3.9000 3.341 3.238 3.341 3.341 3.341 1,401 3.3411 0.00%
2024-01-03 0 3.900 3.760 3.900 3.620 3.980 6,000 21,864 3.6440 3.341 3.221 3.341 3.101 3.410 7,004 3.1218 2.63%
2024-01-02 0 3.800 3.720 3.900 3.700 3.800 7,200 26,776 3.7189 3.255 3.187 3.341 3.170 3.255 8,404 3.1860 -1.55%
2023-12-29 0 3.860 3.780 3.870 3.630 3.860 81,600 305,004 3.7378 3.307 3.238 3.315 3.110 3.307 95,250 3.2022 6.34%
2023-12-28 0 3.630 3.620 3.680 3.570 3.650 221,200 796,632 3.6014 3.110 3.101 3.153 3.058 3.127 258,201 3.0853 3.42%
2023-12-27 0 3.510 3.510 3.580 3.450 3.550 97,600 340,124 3.4849 3.007 3.007 3.067 2.956 3.041 113,926 2.9855 2.93%
2023-12-22 0 3.410 3.410 3.460 3.400 3.410 4,800 16,324 3.4008 2.921 2.921 2.964 2.913 2.921 5,603 2.9135 0.29%
2023-12-21 0 3.400 3.350 3.400 3.330 3.400 14,000 47,148 3.3677 2.913 2.870 2.913 2.853 2.913 16,342 2.8851 1.19%
2023-12-20 0 3.360 3.360 3.500 3.340 3.580 5,200 17,480 3.3615 2.879 2.879 2.998 2.861 3.067 6,070 2.8798 1.51%
2023-12-19 0 3.310 3.310 3.350 3.300 3.310 69,200 228,508 3.3021 2.836 2.836 2.870 2.827 2.836 80,775 2.8289 -1.19%
2023-12-18 0 3.350 3.390 3.400 3.350 3.370 46,400 155,668 3.3549 2.870 2.904 2.913 2.870 2.887 54,161 2.8741 -1.47%
2023-12-15 0 3.400 3.350 3.430 3.400 3.440 14,400 49,276 3.4219 2.913 2.870 2.938 2.913 2.947 16,809 2.9316 1.80%
2023-12-14 0 3.340 3.340 3.670 3.250 3.660 85,200 282,872 3.3201 2.861 2.861 3.144 2.784 3.136 99,452 2.8443 0.91%
2023-12-13 0 3.310 3.310 3.370 3.300 3.420 74,400 245,892 3.3050 2.836 2.836 2.887 2.827 2.930 86,845 2.8314 -1.19%
2023-12-12 0 3.350 3.230 3.350 3.220 3.360 159,600 531,788 3.3320 2.870 2.767 2.870 2.759 2.879 186,297 2.8545 4.36%
2023-12-11 0 3.210 3.210 3.270 3.200 3.220 38,400 123,436 3.2145 2.750 2.750 2.801 2.741 2.759 44,823 2.7538 -0.31%
2023-12-08 0 3.220 3.220 3.280 3.220 3.330 48,400 161,048 3.3274 2.759 2.759 2.810 2.759 2.853 56,496 2.8506 0.31%
2023-12-07 0 3.210 3.210 3.270 3.210 3.290 35,600 116,564 3.2743 2.750 2.750 2.801 2.750 2.819 41,555 2.8051 -0.31%
2023-12-06 0 3.220 3.220 3.250 3.220 3.280 13,200 43,184 3.2715 2.759 2.759 2.784 2.759 2.810 15,408 2.8027 0.31%
2023-12-05 0 3.210 3.210 3.260 3.210 3.290 5,200 16,724 3.2162 2.750 2.750 2.793 2.750 2.819 6,070 2.7553 0.00%
2023-12-04 0 3.210 3.210 - 3.200 3.250 115,600 373,348 3.2297 2.750 2.750 - 2.741 2.784 134,937 2.7668 0.31%
2023-12-01 0 3.200 3.200 3.210 3.200 3.210 42,800 137,460 3.2117 2.741 2.741 2.750 2.741 2.750 49,959 2.7514 -0.31%
2023-11-30 0 3.210 3.210 3.280 3.210 3.300 121,200 391,308 3.2286 2.750 2.750 2.810 2.750 2.827 141,474 2.7659 0.31%
2023-11-29 0 3.200 3.200 3.230 3.180 3.240 61,200 196,948 3.2181 2.741 2.741 2.767 2.724 2.776 71,437 2.7569 -0.62%
2023-11-28 0 3.220 3.220 3.480 3.210 3.240 58,400 188,168 3.2221 2.759 2.759 2.981 2.750 2.776 68,169 2.7603 -0.31%
2023-11-27 0 3.230 3.230 3.480 3.220 3.240 63,200 204,140 3.2301 2.767 2.767 2.981 2.759 2.776 73,772 2.7672 -1.82%
2023-11-24 0 3.290 3.280 3.440 3.270 3.290 3,600 11,808 3.2800 2.819 2.810 2.947 2.801 2.819 4,202 2.8100 0.61%
2023-11-23 0 3.270 3.270 3.350 3.250 3.270 20,400 66,584 3.2639 2.801 2.801 2.870 2.784 2.801 23,812 2.7962 0.62%
2023-11-22 0 3.250 3.250 3.440 3.250 3.270 99,600 323,852 3.2515 2.784 2.784 2.947 2.784 2.801 116,260 2.7856 0.00%
2023-11-21 0 3.250 3.250 3.440 3.210 3.210 400 1,284 3.2100 2.784 2.784 2.947 2.750 2.750 467 2.7500 1.25%
2023-11-20 0 3.210 3.210 3.440 3.210 3.220 7,600 24,464 3.2189 2.750 2.750 2.947 2.750 2.759 8,871 2.7577 0.31%
2023-11-17 0 3.200 3.200 3.440 3.200 3.200 2,400 7,680 3.2000 2.741 2.741 2.947 2.741 2.741 2,801 2.7414 0.63%
2023-11-16 0 3.180 3.180 3.410 3.180 3.200 38,000 121,216 3.1899 2.724 2.724 2.921 2.724 2.741 44,356 2.7328 0.32%
2023-11-15 0 3.170 3.170 3.440 3.160 3.180 34,800 110,252 3.1682 2.716 2.716 2.947 2.707 2.724 40,621 2.7142 0.32%
2023-11-14 0 3.160 3.160 3.440 3.160 3.210 4,000 12,776 3.1940 2.707 2.707 2.947 2.707 2.750 4,669 2.7363 -0.32%
2023-11-13 0 3.170 3.170 3.200 3.150 3.210 57,600 183,548 3.1866 2.716 2.716 2.741 2.699 2.750 67,235 2.7299 0.63%
2023-11-10 0 3.150 3.120 3.450 3.150 3.150 61,200 192,780 3.1500 2.699 2.673 2.956 2.699 2.699 71,437 2.6986 0.00%
2023-11-09 0 3.150 3.150 3.190 3.150 3.190 31,600 100,588 3.1832 2.699 2.699 2.733 2.699 2.733 36,886 2.7270 -0.32%
2023-11-08 0 3.160 3.160 3.280 3.160 3.180 52,400 166,108 3.1700 2.707 2.707 2.810 2.707 2.724 61,165 2.7157 -0.32%
2023-11-07 0 3.170 3.170 3.200 3.170 3.210 70,000 224,088 3.2013 2.716 2.716 2.741 2.716 2.750 81,709 2.7425 -0.94%
2023-11-06 0 3.200 3.180 3.300 3.200 3.370 111,600 362,096 3.2446 2.741 2.724 2.827 2.741 2.887 130,268 2.7796 -3.03%
2023-11-03 0 3.300 3.200 3.300 3.080 3.300 277,600 899,108 3.2389 2.827 2.741 2.827 2.639 2.827 324,035 2.7747 3.12%
2023-11-02 0 3.200 3.200 3.270 3.180 3.210 50,800 162,644 3.2017 2.741 2.741 2.801 2.724 2.750 59,297 2.7428 0.95%
2023-11-01 0 3.170 3.150 3.180 3.140 3.170 15,600 49,144 3.1503 2.716 2.699 2.724 2.690 2.716 18,209 2.6988 1.28%
2023-10-31 0 3.130 3.060 3.130 - - 0 0 - 2.681 2.621 2.681 - - 0 - 0.00%
2023-10-30 0 3.130 3.120 3.280 - - 0 0 - 2.681 2.673 2.810 - - 0 - 0.00%
2023-10-27 0 3.130 3.130 3.190 3.080 3.130 58,800 183,328 3.1178 2.681 2.681 2.733 2.639 2.681 68,636 2.6710 -0.63%
2023-10-26 0 3.150 3.150 3.200 3.150 3.150 10,400 32,760 3.1500 2.699 2.699 2.741 2.699 2.699 12,140 2.6986 0.00%
2023-10-25 0 3.150 3.150 3.170 3.150 3.200 34,000 107,900 3.1735 2.699 2.699 2.716 2.699 2.741 39,687 2.7188 0.00%
2023-10-24 0 3.150 3.120 3.150 3.110 3.180 120,400 379,344 3.1507 2.699 2.673 2.699 2.664 2.724 140,540 2.6992 0.00%
2023-10-20 0 3.150 3.150 3.170 3.100 3.180 15,600 49,208 3.1544 2.699 2.699 2.716 2.656 2.724 18,209 2.7023 -1.56%
2023-10-19 0 3.200 3.140 3.200 3.140 3.210 156,000 498,892 3.1980 2.741 2.690 2.741 2.690 2.750 182,095 2.7397 0.00%
2023-10-18 0 3.200 3.110 3.200 - - 0 0 - 2.741 2.664 2.741 - - 0 - -1.54%
2023-10-17 0 3.250 3.230 3.250 3.220 3.260 72,000 234,008 3.2501 2.784 2.767 2.784 2.759 2.793 84,044 2.7844 -1.22%
2023-10-16 0 3.290 3.250 3.290 3.320 3.380 18,000 60,360 3.3533 2.819 2.784 2.819 2.844 2.896 21,011 2.8728 -0.60%
2023-10-13 0 3.310 3.250 3.310 - - 0 0 - 2.836 2.784 2.836 - - 0 - -0.60%
2023-10-12 0 3.330 3.310 3.400 3.330 3.330 5,200 17,376 3.3415 2.853 2.836 2.913 2.853 2.853 6,070 2.8627 1.52%
2023-10-11 0 3.280 3.280 3.300 3.250 3.280 71,200 231,828 3.2560 2.810 2.810 2.827 2.784 2.810 83,110 2.7894 2.50%
2023-10-10 0 3.200 3.200 - 3.180 3.220 46,400 148,676 3.2042 2.741 2.741 - 2.724 2.759 54,161 2.7450 -0.93%
2023-10-09 0 3.230 3.220 3.230 - - 0 0 - 2.767 2.759 2.767 - - 0 - 0.00%
2023-10-06 0 3.230 3.230 3.350 3.230 3.380 12,000 40,020 3.3350 2.767 2.767 2.870 2.767 2.896 14,007 2.8571 0.62%
2023-10-05 0 3.210 3.210 3.240 3.200 3.250 16,800 54,560 3.2476 2.750 2.750 2.776 2.741 2.784 19,610 2.7822 -0.31%
2023-10-04 0 3.220 3.200 3.230 3.200 3.250 57,200 183,996 3.2167 2.759 2.741 2.767 2.741 2.784 66,768 2.7557 -0.62%
2023-10-03 0 3.240 3.220 3.240 3.240 3.330 41,600 136,664 3.2852 2.776 2.759 2.776 2.776 2.853 48,559 2.8144 -2.11%
2023-09-29 0 3.310 3.290 3.310 3.300 3.310 14,400 47,644 3.3086 2.836 2.819 2.836 2.827 2.836 16,809 2.8345 0.30%
2023-09-28 0 3.300 3.300 3.310 3.300 3.320 20,400 67,580 3.3127 2.827 2.827 2.836 2.827 2.844 23,812 2.8380 0.00%
2023-09-27 0 3.300 3.300 3.320 3.300 3.500 67,200 228,236 3.3964 2.827 2.827 2.844 2.827 2.998 78,441 2.9097 -0.60%
2023-09-26 0 3.320 3.320 3.350 3.300 3.380 26,000 86,488 3.3265 2.844 2.844 2.870 2.827 2.896 30,349 2.8498 -2.06%
2023-09-25 0 3.390 3.330 3.390 - - 0 0 - 2.904 2.853 2.904 - - 0 - 0.00%
2023-09-22 0 3.390 3.380 3.480 3.320 3.320 7,200 23,904 3.3200 2.904 2.896 2.981 2.844 2.844 8,404 2.8442 1.50%
2023-09-21 0 3.340 3.320 3.350 3.340 3.360 28,800 96,616 3.3547 2.861 2.844 2.870 2.861 2.879 33,617 2.8740 0.30%
2023-09-20 0 3.330 3.330 3.340 3.330 3.360 29,200 97,488 3.3386 2.853 2.853 2.861 2.853 2.879 34,084 2.8602 -1.19%
2023-09-19 0 3.370 3.350 3.390 3.370 3.420 14,800 50,520 3.4135 2.887 2.870 2.904 2.887 2.930 17,276 2.9243 -1.46%
2023-09-18 0 3.420 3.310 3.430 3.400 3.430 24,400 83,400 3.4180 2.930 2.836 2.938 2.913 2.938 28,481 2.9282 -0.29%
2023-09-15 0 3.430 3.430 3.440 3.420 3.470 31,200 107,596 3.4486 2.938 2.938 2.947 2.930 2.973 36,419 2.9544 -1.15%
2023-09-14 0 3.470 3.470 3.500 3.470 3.500 2,800 9,760 3.4857 2.973 2.973 2.998 2.973 2.998 3,268 2.9862 0.00%
2023-09-13 0 3.470 3.440 3.470 3.470 3.570 79,600 279,904 3.5164 2.973 2.947 2.973 2.973 3.058 92,915 3.0125 -2.80%
2023-09-12 0 3.570 3.570 3.620 3.430 3.620 118,800 423,644 3.5660 3.058 3.058 3.101 2.938 3.101 138,672 3.0550 -1.11%
2023-09-11 0 3.610 3.610 3.630 3.540 3.680 172,800 627,060 3.6288 3.093 3.093 3.110 3.033 3.153 201,705 3.1088 1.12%
2023-09-07 0 3.570 3.560 3.590 3.390 3.600 176,000 620,384 3.5249 3.058 3.050 3.076 2.904 3.084 205,440 3.0198 6.25%
2023-09-06 0 3.360 3.360 3.380 3.160 3.380 5,183,600 15,506,596 2.9915 2.879 2.879 2.896 2.707 2.896 6,050,679 2.5628 5.99%
2023-09-05 0 3.170 3.170 3.220 3.150 3.220 120,000 381,968 3.1831 2.716 2.716 2.759 2.699 2.759 140,073 2.7269 0.96%
2023-09-04 0 3.140 3.110 3.140 3.140 3.230 58,000 183,700 3.1672 2.690 2.664 2.690 2.690 2.767 67,702 2.7134 2.95%
2023-08-31 0 3.050 3.050 3.140 3.050 3.090 49,600 152,912 3.0829 2.613 2.613 2.690 2.613 2.647 57,897 2.6411 0.33%
2023-08-30 0 3.040 3.030 3.040 3.020 3.050 40,800 123,932 3.0375 2.604 2.596 2.604 2.587 2.613 47,625 2.6023 -0.98%
2023-08-29 0 3.070 3.070 3.140 3.040 3.080 67,200 205,700 3.0610 2.630 2.630 2.690 2.604 2.639 78,441 2.6224 1.99%
2023-08-28 0 3.010 3.010 3.080 2.960 3.170 99,600 303,776 3.0500 2.579 2.579 2.639 2.536 2.716 116,260 2.6129 -3.22%
2023-08-25 0 3.110 3.090 3.190 3.110 3.110 800 2,488 3.1100 2.664 2.647 2.733 2.664 2.664 934 2.6643 0.00%
2023-08-24 0 3.110 3.110 3.170 3.000 3.250 189,600 576,624 3.0413 2.664 2.664 2.716 2.570 2.784 221,315 2.6054 4.71%
2023-08-23 0 2.970 2.950 2.970 2.950 2.980 174,800 519,304 2.9708 2.544 2.527 2.544 2.527 2.553 204,039 2.5451 0.68%
2023-08-22 0 2.950 2.920 2.980 2.950 2.990 128,800 382,228 2.9676 2.527 2.502 2.553 2.527 2.562 150,345 2.5423 -1.67%
2023-08-21 0 3.000 2.850 3.000 2.810 3.000 766,400 2,188,980 2.8562 2.570 2.442 2.570 2.407 2.570 894,598 2.4469 5.63%
2023-08-18 0 2.840 2.820 2.850 2.820 2.900 180,000 518,632 2.8813 2.433 2.416 2.442 2.416 2.484 210,109 2.4684 -2.07%
2023-08-17 0 2.900 2.880 2.930 2.860 2.910 516,000 1,494,740 2.8968 2.484 2.467 2.510 2.450 2.493 602,313 2.4817 0.00%
2023-08-16 0 2.900 2.870 2.900 2.850 2.940 328,800 954,476 2.9029 2.484 2.459 2.484 2.442 2.519 383,800 2.4869 -0.68%
2023-08-15 0 2.920 2.900 2.940 2.900 2.980 40,000 117,640 2.9410 2.502 2.484 2.519 2.484 2.553 46,691 2.5195 -0.68%
2023-08-14 0 2.940 2.940 2.980 2.880 2.980 98,000 283,552 2.8934 2.519 2.519 2.553 2.467 2.553 114,393 2.4788 -1.34%
2023-08-11 0 2.980 2.960 2.980 2.980 3.000 74,400 223,008 2.9974 2.553 2.536 2.553 2.553 2.570 86,845 2.5679 -1.00%
2023-08-10 0 3.010 3.010 3.030 3.000 3.010 68,400 205,748 3.0080 2.579 2.579 2.596 2.570 2.579 79,842 2.5770 0.00%
2023-08-09 0 3.010 2.950 3.030 3.000 3.040 82,800 249,880 3.0179 2.579 2.527 2.596 2.570 2.604 96,650 2.5854 2.38%
2023-08-08 0 2.940 2.930 3.050 2.890 3.130 226,000 668,592 2.9584 2.519 2.510 2.613 2.476 2.681 263,804 2.5344 -8.70%
2023-08-07 0 3.220 3.070 3.220 3.220 3.230 6,400 20,644 3.2256 2.759 2.630 2.759 2.759 2.767 7,471 2.7634 -0.31%
2023-08-04 0 3.230 3.170 3.230 3.120 3.240 254,400 810,860 3.1873 2.767 2.716 2.767 2.673 2.776 296,954 2.7306 5.56%
2023-08-03 0 3.060 2.980 3.060 3.010 3.080 201,200 609,696 3.0303 2.621 2.553 2.621 2.579 2.639 234,855 2.5960 2.68%
2023-08-02 0 2.980 2.970 3.000 2.920 3.040 264,400 794,232 3.0039 2.553 2.544 2.570 2.502 2.604 308,627 2.5734 0.68%
2023-08-01 0 2.960 2.870 2.960 2.890 3.060 347,600 1,027,936 2.9572 2.536 2.459 2.536 2.476 2.621 405,744 2.5335 -2.95%
2023-07-31 0 3.050 3.020 3.060 2.950 3.100 534,400 1,613,812 3.0199 2.613 2.587 2.621 2.527 2.656 623,791 2.5871 12.13%
2023-07-28 0 2.720 2.700 2.720 2.410 2.760 2,427,200 6,107,560 2.5163 2.330 2.313 2.330 2.065 2.364 2,833,206 2.1557 13.33%
2023-07-27 0 2.400 2.390 2.400 2.360 2.490 2,430,800 5,828,564 2.3978 2.056 2.048 2.056 2.022 2.133 2,837,409 2.0542 4.80%
2023-07-26 0 2.290 2.290 2.320 2.290 2.350 324,000 751,176 2.3184 1.962 1.962 1.988 1.962 2.013 378,197 1.9862 -1.29%
2023-07-25 0 2.320 2.280 2.320 2.250 2.360 1,096,800 2,506,400 2.2852 1.988 1.953 1.988 1.928 2.022 1,280,266 1.9577 3.11%
2023-07-24 0 2.250 2.240 2.260 2.250 2.260 162,400 365,580 2.2511 1.928 1.919 1.936 1.928 1.936 189,565 1.9285 -0.88%
2023-07-21 0 2.270 2.270 2.300 2.260 2.300 32,800 75,224 2.2934 1.945 1.945 1.970 1.936 1.970 38,287 1.9648 -1.30%
2023-07-20 0 2.300 2.220 2.320 2.300 2.360 52,400 122,032 2.3289 1.970 1.902 1.988 1.970 2.022 61,165 1.9951 -2.13%
2023-07-19 0 2.350 2.310 2.350 2.260 2.350 10,000 23,068 2.3068 2.013 1.979 2.013 1.936 2.013 11,673 1.9762 1.73%
2023-07-18 0 2.310 2.400 2.500 2.310 2.350 74,000 171,220 2.3138 1.979 2.056 2.142 1.979 2.013 86,378 1.9822 -1.28%
2023-07-14 0 2.340 2.340 2.360 2.330 2.370 270,000 636,296 2.3567 2.005 2.005 2.022 1.996 2.030 315,164 2.0189 -0.85%
2023-07-13 0 2.360 2.340 2.360 2.350 2.410 172,800 406,432 2.3520 2.022 2.005 2.022 2.013 2.065 201,705 2.0150 0.43%
2023-07-12 0 2.350 2.340 2.350 2.350 2.360 116,400 273,836 2.3525 2.013 2.005 2.013 2.013 2.022 135,871 2.0154 -0.42%
2023-07-11 0 2.360 2.360 2.440 2.360 2.400 102,000 242,936 2.3817 2.022 2.022 2.090 2.022 2.056 119,062 2.0404 0.00%
2023-07-10 0 2.360 2.360 2.440 2.350 2.450 32,800 79,788 2.4326 2.022 2.022 2.090 2.013 2.099 38,287 2.0840 -2.48%
2023-07-07 0 2.420 2.420 2.440 2.420 2.450 20,800 50,768 2.4408 2.073 2.073 2.090 2.073 2.099 24,279 2.0910 -0.82%
2023-07-06 0 2.440 2.430 2.470 2.440 2.450 5,200 12,692 2.4408 2.090 2.082 2.116 2.090 2.099 6,070 2.0910 -1.61%
2023-07-05 0 2.480 2.450 2.480 2.500 2.500 10,000 25,000 2.5000 2.125 2.099 2.125 2.142 2.142 11,673 2.1417 -0.80%
2023-07-04 0 2.500 2.450 2.500 2.420 2.520 84,000 207,084 2.4653 2.142 2.099 2.142 2.073 2.159 98,051 2.1120 -0.40%
2023-07-03 0 2.510 2.440 2.510 2.440 2.530 323,200 793,888 2.4563 2.150 2.090 2.150 2.090 2.167 377,263 2.1043 3.72%
2023-06-30 0 2.420 2.420 - - - 0 0 - 2.073 2.073 - - - 0 - 0.00%
2023-06-29 0 2.420 2.420 2.530 - - 0 0 - 2.073 2.073 2.167 - - 0 - 0.00%
2023-06-28 0 2.420 2.420 2.700 2.420 2.460 28,800 70,816 2.4589 2.073 2.073 2.313 2.073 2.107 33,617 2.1065 -1.63%
2023-06-27 0 2.460 2.460 2.470 2.460 2.500 84,000 206,960 2.4638 2.107 2.107 2.116 2.107 2.142 98,051 2.1107 0.00%
2023-06-26 0 2.460 2.460 2.500 2.460 2.530 72,000 180,224 2.5031 2.107 2.107 2.142 2.107 2.167 84,044 2.1444 -3.53%
2023-06-23 0 2.550 2.300 2.550 - - 400 1,000 2.5000 2.185 1.970 2.185 - - 467 2.1417 0.00%
2023-06-21 0 2.550 2.500 2.550 - - 0 0 - 2.185 2.142 2.185 - - 0 - -0.78%
2023-06-20 0 2.570 2.500 2.570 2.570 2.580 23,200 59,852 2.5798 2.202 2.142 2.202 2.202 2.210 27,081 2.2101 -1.15%
2023-06-19 0 2.600 2.500 2.600 2.610 2.610 400 1,044 2.6100 2.227 2.142 2.227 2.236 2.236 467 2.2360 -1.52%
2023-06-16 0 2.640 2.610 2.640 2.660 2.680 10,000 26,716 2.6716 2.262 2.236 2.262 2.279 2.296 11,673 2.2888 -1.12%
2023-06-15 0 2.670 2.610 2.670 2.670 2.670 15,600 41,652 2.6700 2.287 2.236 2.287 2.287 2.287 18,209 2.2874 0.00%
2023-06-14 0 2.670 2.610 2.670 - - 0 0 - 2.287 2.236 2.287 - - 0 - -0.37%
2023-06-13 0 2.680 2.610 2.680 - - 0 0 - 2.296 2.236 2.296 - - 0 - -0.74%
2023-06-12 0 2.700 2.610 2.720 2.700 2.700 400 1,080 2.7000 2.313 2.236 2.330 2.313 2.313 467 2.3131 0.00%
2023-06-09 0 2.700 2.500 2.760 2.700 2.700 400 1,080 2.7000 2.313 2.142 2.364 2.313 2.313 467 2.3131 -3.57%
2023-06-08 0 2.800 2.700 2.800 - - 0 0 - 2.399 2.313 2.399 - - 0 - 0.00%
2023-06-07 0 2.800 2.320 2.890 2.800 2.900 10,000 28,684 2.8684 2.399 1.988 2.476 2.399 2.484 11,673 2.4574 -3.45%
2023-06-06 0 2.900 2.900 3.120 2.900 2.900 400 1,160 2.9000 2.484 2.484 2.673 2.484 2.484 467 2.4844 -0.34%
2023-06-05 0 2.910 - 3.120 - - 0 0 - 2.493 - 2.673 - - 0 - 0.00%
2023-06-02 0 2.910 - - - - 0 0 - 2.493 - - - - 0 - 0.00%
2023-06-01 0 2.910 2.260 2.920 2.920 2.920 400 1,168 2.9200 2.493 1.936 2.502 2.502 2.502 467 2.5016 -1.69%
2023-05-31 0 2.960 2.920 - - - 0 0 - 2.536 2.502 - - - 0 - 0.00%
2023-05-30 0 2.960 2.920 - - - 0 0 - 2.536 2.502 - - - 0 - 0.00%
2023-05-29 0 2.960 2.920 - - - 400 1,200 3.0000 2.536 2.502 - - - 467 2.5701 0.00%
2023-05-25 0 2.960 - - - - 0 0 - 2.536 - - - - 0 - 0.00%
2023-05-24 0 2.960 - 2.960 - - 0 0 - 2.536 - 2.536 - - 0 - -0.67%
2023-05-23 0 2.980 - - - - 0 0 - 2.553 - - - - 0 - 0.00%
2023-05-22 0 2.980 - - - - 0 0 - 2.553 - - - - 0 - 0.00%
2023-05-19 0 2.980 - 2.980 - - 0 0 - 2.553 - 2.553 - - 0 - 0.00%
2023-05-18 0 2.980 2.980 - - - 400 1,192 2.9800 2.553 2.553 - - - 467 2.5530 0.00%
2023-05-17 0 2.980 2.980 - 2.950 2.980 9,600 28,404 2.9588 2.553 2.553 - 2.527 2.553 11,206 2.5348 0.00%
2023-05-16 0 2.980 2.630 3.120 2.560 3.600 16,000 48,124 3.0078 2.553 2.253 2.673 2.193 3.084 18,676 2.5767 -9.24%
2023-05-15 0 3.530 3.530 - 3.530 3.530 400 1,412 3.5300 2.813 2.813 - 2.813 2.813 502 2.8130 2.92%
2023-05-12 0 3.430 - - - - 0 0 - 2.733 - - - - 0 - 0.00%
2023-05-11 0 3.430 - - - - 0 0 - 2.733 - - - - 0 - 0.00%
2023-05-10 0 3.430 - - - - 0 0 - 2.733 - - - - 0 - 0.00%
2023-05-09 0 3.430 - - - - 0 0 - 2.733 - - - - 0 - 0.00%
2023-05-08 0 3.430 1.560 3.450 - - 0 0 - 2.733 1.243 2.749 - - 0 - 0.00%
2023-05-05 0 3.430 - 3.430 3.430 3.440 3,200 10,980 3.4313 2.733 - 2.733 2.733 2.741 4,016 2.7343 4.57%
2023-05-04 0 3.280 3.280 - 3.280 3.280 800 2,624 3.2800 2.614 2.614 - 2.614 2.614 1,004 2.6137 0.00%
2023-05-03 0 3.280 3.280 - 3.280 3.290 800 2,628 3.2850 2.614 2.614 - 2.614 2.622 1,004 2.6177 -0.30%
2023-05-02 0 3.290 3.290 - - - 0 0 - 2.622 2.622 - - - 0 - 0.30%
2023-04-28 0 3.280 3.280 - - - 0 0 - 2.614 2.614 - - - 0 - 0.00%
2023-04-27 0 3.280 3.280 - 3.280 3.280 400 1,312 3.2800 2.614 2.614 - 2.614 2.614 502 2.6137 0.92%
2023-04-26 0 3.250 3.250 - 3.250 3.250 16,800 54,600 3.2500 2.590 2.590 - 2.590 2.590 21,082 2.5898 0.31%
2023-04-25 0 3.240 2.810 - - - 0 0 - 2.582 2.239 - - - 0 - 0.00%
2023-04-24 0 3.240 2.810 - - - 0 0 - 2.582 2.239 - - - 0 - 0.00%
2023-04-21 0 3.240 3.240 - - - 0 0 - 2.582 2.582 - - - 0 - 0.31%
2023-04-20 0 3.230 3.230 - - - 0 0 - 2.574 2.574 - - - 0 - 0.62%
2023-04-19 0 3.210 3.210 - - - 0 0 - 2.558 2.558 - - - 0 - 0.31%
2023-04-18 0 3.200 3.200 - - - 0 0 - 2.550 2.550 - - - 0 - 0.63%
2023-04-17 0 3.180 3.180 - 3.110 3.110 800 2,488 3.1100 2.534 2.534 - 2.478 2.478 1,004 2.4783 2.58%
2023-04-14 0 3.100 3.100 - 3.070 3.070 400 1,228 3.0700 2.470 2.470 - 2.446 2.446 502 2.4464 1.31%
2023-04-13 0 3.060 3.060 - - - 0 0 - 2.438 2.438 - - - 0 - 0.33%
2023-04-12 0 3.050 3.050 - - - 0 0 - 2.430 2.430 - - - 0 - 0.33%
2023-04-11 0 3.040 3.030 3.040 - - 0 0 - 2.422 2.415 2.422 - - 0 - 0.00%
2023-04-06 0 3.040 3.030 3.210 3.040 3.040 400 1,216 3.0400 2.422 2.415 2.558 2.422 2.422 502 2.4225 0.33%
2023-04-04 0 3.030 3.030 - - - 0 0 - 2.415 2.415 - - - 0 - 0.33%
2023-04-03 0 3.020 3.020 - - - 0 0 - 2.407 2.407 - - - 0 - 0.00%
2023-03-31 0 3.020 3.020 - - - 0 0 - 2.407 2.407 - - - 0 - 0.00%
2023-03-30 0 3.020 3.020 - - - 0 0 - 2.407 2.407 - - - 0 - 0.00%
2023-03-29 0 3.020 3.020 - 3.020 3.020 400 1,208 3.0200 2.407 2.407 - 2.407 2.407 502 2.4066 0.00%
2023-03-28 0 3.020 3.020 - - - 0 0 - 2.407 2.407 - - - 0 - 0.00%
2023-03-27 0 3.020 3.020 - - - 0 0 - 2.407 2.407 - - - 0 - 0.00%
2023-03-24 0 3.020 3.020 - 3.020 3.020 400 1,208 3.0200 2.407 2.407 - 2.407 2.407 502 2.4066 0.00%
2023-03-23 0 3.020 3.020 - 3.020 3.020 400 1,208 3.0200 2.407 2.407 - 2.407 2.407 502 2.4066 0.00%
2023-03-22 0 3.020 3.020 - - - 0 0 - 2.407 2.407 - - - 0 - 0.00%
2023-03-21 0 3.020 3.020 - 3.020 3.020 400 1,208 3.0200 2.407 2.407 - 2.407 2.407 502 2.4066 0.00%
2023-03-20 0 3.020 3.020 - 3.020 3.020 4,800 14,496 3.0200 2.407 2.407 - 2.407 2.407 6,024 2.4066 0.00%
2023-03-17 0 3.020 3.020 - - - 0 0 - 2.407 2.407 - - - 0 - 0.00%
2023-03-16 0 3.020 3.020 - - - 0 0 - 2.407 2.407 - - - 0 - 0.33%
2023-03-15 0 3.010 3.010 - - - 0 0 - 2.399 2.399 - - - 0 - 0.33%
2023-03-14 0 3.000 - - - - 0 0 - 2.391 - - - - 0 - 0.00%
2023-03-13 0 3.000 3.000 - 3.000 3.150 5,200 16,260 3.1269 2.391 2.391 - 2.391 2.510 6,525 2.4918 -4.76%
2023-03-10 0 3.150 3.150 3.480 - - 0 0 - 2.510 2.510 2.773 - - 0 - 0.00%
2023-03-09 0 3.150 3.150 3.490 3.150 3.150 400 1,260 3.1500 2.510 2.510 2.781 2.510 2.510 502 2.5102 1.61%
2023-03-08 0 3.100 3.100 3.300 - - 0 0 - 2.470 2.470 2.630 - - 0 - 0.98%
2023-03-07 0 3.070 3.070 - - - 0 0 - 2.446 2.446 - - - 0 - 0.00%
2023-03-06 0 3.070 3.070 - - - 0 0 - 2.446 2.446 - - - 0 - 0.00%
2023-03-03 0 3.070 - - - - 0 0 - 2.446 - - - - 0 - 0.00%
2023-03-02 0 3.070 3.070 - 3.070 3.070 400 1,228 3.0700 2.446 2.446 - 2.446 2.446 502 2.4464 0.00%
2023-03-01 0 3.070 3.010 3.070 - - 0 0 - 2.446 2.399 2.446 - - 0 - 0.00%
2023-02-28 0 3.070 - 3.070 - - 0 0 - 2.446 - 2.446 - - 0 - 0.00%
2023-02-27 0 3.070 - - - - 0 0 - 2.446 - - - - 0 - 0.00%
2023-02-24 0 3.070 - - - - 0 0 - 2.446 - - - - 0 - 0.00%
2023-02-23 0 3.070 - - - - 0 0 - 2.446 - - - - 0 - 0.00%
2023-02-22 0 3.070 3.070 - 3.070 3.070 1,200 3,684 3.0700 2.446 2.446 - 2.446 2.446 1,506 2.4464 0.00%
2023-02-21 0 3.070 2.500 3.080 3.050 3.090 6,400 19,648 3.0700 2.446 1.992 2.454 2.430 2.462 8,031 2.4464 0.66%
2023-02-20 0 3.050 - 3.050 - - 0 0 - 2.430 - 2.430 - - 0 - 0.00%
2023-02-17 0 3.050 - - - - 0 0 - 2.430 - - - - 0 - 0.00%
2023-02-16 0 3.050 - 3.200 - - 0 0 - 2.430 - 2.550 - - 0 - 0.00%
2023-02-15 0 3.050 - - 3.040 3.050 1,600 4,876 3.0475 2.430 - - 2.422 2.430 2,008 2.4285 -1.61%
2023-02-14 0 3.100 3.100 3.220 3.100 3.100 2,400 7,440 3.1000 2.470 2.470 2.566 2.470 2.470 3,012 2.4703 -1.27%
2023-02-13 0 3.140 - 3.140 - - 0 0 - 2.502 - 2.502 - - 0 - -1.26%
2023-02-10 0 3.180 3.000 3.200 - - 0 0 - 2.534 2.391 2.550 - - 0 - 0.00%
2023-02-09 0 3.180 - - - - 0 0 - 2.534 - - - - 0 - 0.00%
2023-02-08 0 3.180 - 3.180 - - 0 0 - 2.534 - 2.534 - - 0 - 0.00%
2023-02-07 0 3.180 2.650 3.190 - - 0 0 - 2.534 2.112 2.542 - - 0 - -0.62%
2023-02-06 0 3.200 - 3.210 3.000 3.200 1,200 3,760 3.1333 2.550 - 2.558 2.391 2.550 1,506 2.4969 6.67%
2023-02-03 0 3.000 - 3.000 - - 0 0 - 2.391 - 2.391 - - 0 - 0.00%
2023-02-02 0 3.000 3.000 - - - 0 0 - 2.391 2.391 - - - 0 - 0.00%
2023-02-01 0 3.000 - 3.100 - - 0 0 - 2.391 - 2.470 - - 0 - 0.00%
2023-01-31 0 3.000 3.000 - 3.000 3.000 5,200 15,600 3.0000 2.391 2.391 - 2.391 2.391 6,525 2.3906 0.00%
2023-01-30 0 3.000 - 3.000 - - 0 0 - 2.391 - 2.391 - - 0 - -0.33%
2023-01-27 0 3.010 - - - - 0 0 - 2.399 - - - - 0 - 0.00%
2023-01-26 0 3.010 3.010 - 3.010 3.010 400 1,204 3.0100 2.399 2.399 - 2.399 2.399 502 2.3986 0.00%
2023-01-20 0 3.010 3.010 - - - 0 0 - 2.399 2.399 - - - 0 - 0.00%
2023-01-19 0 3.010 - 3.010 - - 0 0 - 2.399 - 2.399 - - 0 - 0.00%
2023-01-18 0 3.010 - 3.010 - - 0 0 - 2.399 - 2.399 - - 0 - 0.00%
2023-01-17 0 3.010 - 3.010 - - 0 0 - 2.399 - 2.399 - - 0 - -0.33%
2023-01-16 0 3.020 3.020 3.080 3.020 3.020 10,000 30,200 3.0200 2.407 2.407 2.454 2.407 2.407 12,549 2.4066 -1.95%
2023-01-13 0 3.080 3.030 3.080 - - 0 0 - 2.454 2.415 2.454 - - 0 - 0.00%
2023-01-12 0 3.080 3.030 3.150 - - 0 0 - 2.454 2.415 2.510 - - 0 - 0.00%
2023-01-11 0 3.080 3.020 3.080 - - 0 0 - 2.454 2.407 2.454 - - 0 - 0.00%
2023-01-10 0 3.080 3.030 - 3.070 3.080 4,800 14,752 3.0733 2.454 2.415 - 2.446 2.454 6,024 2.4491 -2.22%
2023-01-09 0 3.150 3.090 3.150 - - 0 0 - 2.510 2.462 2.510 - - 0 - 0.00%
2023-01-06 0 3.150 3.090 3.150 - - 0 0 - 2.510 2.462 2.510 - - 0 - 0.00%
2023-01-05 0 3.150 3.090 3.450 - - 0 0 - 2.510 2.462 2.749 - - 0 - 0.00%
2023-01-04 0 3.150 3.090 - - - 0 0 - 2.510 2.462 - - - 0 - 0.00%
2023-01-03 0 3.150 3.090 - - - 0 0 - 2.510 2.462 - - - 0 - 0.00%
2022-12-30 0 3.150 3.080 - 3.150 3.150 400 1,260 3.1500 2.510 2.454 - 2.510 2.510 502 2.5102 0.00%
2022-12-29 0 3.150 3.150 - 3.150 3.150 18,800 59,220 3.1500 2.510 2.510 - 2.510 2.510 23,592 2.5102 0.00%
2022-12-28 0 3.150 3.150 - 3.150 3.150 400 1,260 3.1500 2.510 2.510 - 2.510 2.510 502 2.5102 0.00%
2022-12-23 0 3.150 3.150 - - - 0 0 - 2.510 2.510 - - - 0 - 0.96%
2022-12-22 0 3.120 3.120 3.420 - - 0 0 - 2.486 2.486 2.725 - - 0 - 0.65%
2022-12-21 0 3.100 3.080 - 3.100 3.160 10,000 31,540 3.1540 2.470 2.454 - 2.470 2.518 12,549 2.5133 -2.21%
2022-12-20 0 3.170 3.170 - - - 0 0 - 2.526 2.526 - - - 0 - 0.00%
2022-12-19 0 3.170 3.150 - - - 0 0 - 2.526 2.510 - - - 0 - 0.00%
2022-12-16 0 3.170 3.150 3.170 - - 0 0 - 2.526 2.510 2.526 - - 0 - 0.00%
2022-12-15 0 3.170 3.100 - 3.170 3.170 400 1,268 3.1700 2.526 2.470 - 2.526 2.526 502 2.5261 0.00%
2022-12-14 0 3.170 3.030 - - - 0 0 - 2.526 2.415 - - - 0 - 0.00%
2022-12-13 0 3.170 3.020 - - - 0 0 - 2.526 2.407 - - - 0 - 0.00%
2022-12-12 0 3.170 3.000 - - - 0 0 - 2.526 2.391 - - - 0 - 0.00%
2022-12-09 0 3.170 3.170 - 3.010 3.010 6,800 20,468 3.0100 2.526 2.526 - 2.399 2.399 8,533 2.3986 5.32%
2022-12-08 0 3.010 3.010 - 2.950 2.970 800 2,368 2.9600 2.399 2.399 - 2.351 2.367 1,004 2.3587 4.15%
2022-12-07 0 2.890 2.890 - - - 0 0 - 2.303 2.303 - - - 0 - 0.70%
2022-12-06 0 2.870 2.870 2.930 2.870 2.870 400 1,148 2.8700 2.287 2.287 2.335 2.287 2.287 502 2.2870 0.00%
2022-12-05 0 2.870 2.880 - 2.780 2.870 10,000 28,012 2.8012 2.287 2.295 - 2.215 2.287 12,549 2.2322 3.61%
2022-12-02 0 2.770 2.730 2.770 2.780 2.780 1,600 4,448 2.7800 2.207 2.175 2.207 2.215 2.215 2,008 2.2153 -0.36%
2022-12-01 0 2.780 2.780 - 2.730 2.780 8,800 24,240 2.7545 2.215 2.215 - 2.175 2.215 11,043 2.1950 2.21%
2022-11-30 0 2.720 2.720 - 2.720 2.720 400 1,088 2.7200 2.167 2.167 - 2.167 2.167 502 2.1675 0.00%
2022-11-29 0 2.720 2.710 2.720 2.720 2.720 2,000 5,440 2.7200 2.167 2.160 2.167 2.167 2.167 2,510 2.1675 0.00%
2022-11-28 0 2.720 2.720 - 2.720 2.720 400 1,088 2.7200 2.167 2.167 - 2.167 2.167 502 2.1675 0.00%
2022-11-25 0 2.720 2.720 - 2.720 2.720 2,400 6,528 2.7200 2.167 2.167 - 2.167 2.167 3,012 2.1675 0.00%
2022-11-24 0 2.720 2.720 - 2.720 2.720 400 1,088 2.7200 2.167 2.167 - 2.167 2.167 502 2.1675 0.37%
2022-11-23 0 2.710 2.710 2.770 2.710 2.710 19,600 53,116 2.7100 2.160 2.160 2.207 2.160 2.160 24,596 2.1595 -2.17%
2022-11-22 0 2.770 2.700 2.770 - - 0 0 - 2.207 2.152 2.207 - - 0 - 0.00%
2022-11-21 0 2.770 2.620 - - - 0 0 - 2.207 2.088 - - - 0 - 0.00%
2022-11-18 0 2.770 0.790 - - - 0 0 - 2.207 0.630 - - - 0 - 0.00%
2022-11-17 0 2.770 2.770 - - - 0 0 - 2.207 2.207 - - - 0 - 0.00%
2022-11-16 0 2.770 2.770 3.200 2.770 3.000 6,800 20,168 2.9659 2.207 2.207 2.550 2.207 2.391 8,533 2.3634 -13.44%
2022-11-15 0 3.200 3.200 - - - 0 0 - 2.550 2.550 - - - 0 - 17.65%
2022-11-14 0 2.720 2.720 - 2.380 2.380 400 952 2.3800 2.167 2.167 - 1.897 1.897 502 1.8966 14.29%
2022-11-11 0 2.380 2.150 - - - 0 0 - 1.897 1.713 - - - 0 - 0.00%
2022-11-10 0 2.380 - 2.380 - - 0 0 - 1.897 - 1.897 - - 0 - 0.00%
2022-11-09 0 2.380 - 2.500 - - 0 0 - 1.897 - 1.992 - - 0 - 0.00%
2022-11-08 0 2.380 - - - - 0 0 - 1.897 - - - - 0 - 0.00%
2022-11-07 0 2.380 2.380 - 2.240 2.300 4,000 9,016 2.2540 1.897 1.897 - 1.785 1.833 5,020 1.7962 5.78%
2022-11-04 0 2.250 - 2.250 - - 0 0 - 1.793 - 1.793 - - 0 - 0.00%
2022-11-03 0 2.250 - 2.250 - - 0 0 - 1.793 - 1.793 - - 0 - 0.00%
2022-11-02 0 2.250 - - - - 0 0 - 1.793 - - - - 0 - 0.00%
2022-11-01 0 2.250 - 2.250 - - 0 0 - 1.793 - 1.793 - - 0 - 0.00%
2022-10-31 0 2.250 - - - - 0 0 - 1.793 - - - - 0 - 0.00%
2022-10-28 0 2.250 - - - - 0 0 - 1.793 - - - - 0 - 0.00%
2022-10-27 0 2.250 - 2.250 - - 0 0 - 1.793 - 1.793 - - 0 - 0.00%
2022-10-26 0 2.250 2.250 - 2.250 2.250 800 1,800 2.2500 1.793 1.793 - 1.793 1.793 1,004 1.7930 0.45%
2022-10-25 0 2.240 - 2.240 - - 0 0 - 1.785 - 1.785 - - 0 - -0.44%
2022-10-24 0 2.250 2.090 2.250 2.100 2.250 13,600 28,616 2.1041 1.793 1.665 1.793 1.673 1.793 17,067 1.6767 4.65%
2022-10-21 0 2.150 2.150 - 2.150 2.150 400 860 2.1500 1.713 1.713 - 1.713 1.713 502 1.7133 0.00%
2022-10-20 0 2.150 - - - - 0 0 - 1.713 - - - - 0 - 0.00%
2022-10-19 0 2.150 2.150 - 2.150 2.150 400 860 2.1500 1.713 1.713 - 1.713 1.713 502 1.7133 0.00%
2022-10-18 0 2.150 2.150 - 2.150 2.150 3,200 6,880 2.1500 1.713 1.713 - 1.713 1.713 4,016 1.7133 -2.27%
2022-10-17 0 2.200 2.200 2.700 2.160 2.700 800 1,944 2.4300 1.753 1.753 2.152 1.721 2.152 1,004 1.9364 -18.52%
2022-10-14 0 2.700 2.700 - 2.700 2.700 800 2,160 2.7000 2.152 2.152 - 2.152 2.152 1,004 2.1516 0.00%
2022-10-13 0 2.700 2.700 - - - 0 0 - 2.152 2.152 - - - 0 - 0.00%
2022-10-12 0 2.700 - 2.700 - - 0 0 - 2.152 - 2.152 - - 0 - 0.00%
2022-10-11 0 2.700 2.430 - 2.600 2.700 2,400 6,360 2.6500 2.152 1.936 - 2.072 2.152 3,012 2.1117 3.85%
2022-10-10 0 2.600 2.600 2.800 2.600 2.600 2,400 6,240 2.6000 2.072 2.072 2.231 2.072 2.072 3,012 2.0719 -7.14%
2022-10-07 0 2.800 - - - - 0 0 - 2.231 - - - - 0 - -6.67%
2022-10-06 0 3.000 - - - - 0 0 - 2.391 - - - - 0 - 0.00%
2022-10-05 0 3.000 2.800 3.500 3.000 3.000 1,600 4,800 3.0000 2.391 2.231 2.789 2.391 2.391 2,008 2.3906 -14.29%
2022-10-03 0 3.500 - 3.500 - - 0 0 - 2.789 - 2.789 - - 0 - -5.41%
2022-09-30 0 3.700 - 3.700 - - 0 0 - 2.948 - 2.948 - - 0 - -0.54%
2022-09-29 0 3.720 - 3.720 - - 0 0 - 2.964 - 2.964 - - 0 - -0.27%
2022-09-28 0 3.730 - 3.730 - - 0 0 - 2.972 - 2.972 - - 0 - -0.27%
2022-09-27 0 3.740 2.740 3.740 3.760 3.760 1,600 6,016 3.7600 2.980 2.183 2.980 2.996 2.996 2,008 2.9962 10.00%
2022-09-26 0 3.400 - 3.400 - - 0 0 - 2.709 - 2.709 - - 0 - -8.85%
2022-09-23 0 3.730 - 3.730 3.190 3.750 3,200 11,104 3.4700 2.972 - 2.972 2.542 2.988 4,016 2.7652 -0.80%
2022-09-22 0 3.760 - 3.760 - - 0 0 - 2.996 - 2.996 - - 0 - -0.53%
2022-09-21 0 3.780 2.240 3.780 - - 0 0 - 3.012 1.785 3.012 - - 0 - -0.26%
2022-09-20 0 3.790 - 3.790 3.800 3.800 400 1,520 3.8000 3.020 - 3.020 3.028 3.028 502 3.0281 -0.26%
2022-09-19 0 3.800 - 3.820 3.800 3.990 800 3,116 3.8950 3.028 - 3.044 3.028 3.180 1,004 3.1038 18.38%
2022-09-16 0 3.210 - 3.220 - - 0 0 - 2.558 - 2.566 - - 0 - -0.31%
2022-09-15 0 3.220 2.600 3.220 3.220 3.220 1,200 3,864 3.2200 2.566 2.072 2.566 2.566 2.566 1,506 2.5659 2.22%
2022-09-14 0 3.150 3.150 3.790 3.030 3.800 2,400 8,812 3.6717 2.510 2.510 3.020 2.415 3.028 3,012 2.9259 -17.11%
2022-09-13 0 3.800 2.730 3.820 1.860 3.880 4,800 15,032 3.1317 3.028 2.175 3.044 1.482 3.092 6,024 2.4955 -2.06%
2022-09-09 0 3.880 - 3.880 - - 0 0 - 3.092 - 3.092 - - 0 - 0.00%
2022-09-08 0 3.880 1.830 3.880 3.880 3.880 400 1,552 3.8800 3.092 1.458 3.092 3.092 3.092 502 3.0919 -1.77%
2022-09-07 0 3.950 - 3.950 - - 0 0 - 3.148 - 3.148 - - 0 - -0.75%
2022-09-06 0 3.980 - 4.000 3.980 3.980 400 1,592 3.9800 3.172 - 3.187 3.172 3.172 502 3.1716 -1.24%
2022-09-05 0 4.030 - 4.030 - - 0 0 - 3.211 - 3.211 - - 0 - -2.42%
2022-09-02 0 4.130 - 4.130 - - 0 0 - 3.291 - 3.291 - - 0 - -1.20%
2022-09-01 0 4.180 - 4.180 - - 0 0 - 3.331 - 3.331 - - 0 - -0.71%
2022-08-31 0 4.210 - 4.210 4.210 4.210 4,800 20,208 4.2100 3.355 - 3.355 3.355 3.355 6,024 3.3548 -3.88%
2022-08-30 0 4.380 - 4.380 - - 0 0 - 3.490 - 3.490 - - 0 - 0.00%
2022-08-29 0 4.380 - 4.380 - - 0 0 - 3.490 - 3.490 - - 0 - 0.00%
2022-08-26 0 4.380 - 4.380 - - 0 0 - 3.490 - 3.490 - - 0 - 0.00%
2022-08-25 0 4.380 - 4.380 - - 0 0 - 3.490 - 3.490 - - 0 - 0.00%
2022-08-24 0 4.380 - 4.380 - - 0 0 - 3.490 - 3.490 - - 0 - 0.00%
2022-08-23 0 4.380 - 4.380 - - 0 0 - 3.490 - 3.490 - - 0 - 0.00%
2022-08-22 0 4.380 - 4.380 - - 0 0 - 3.490 - 3.490 - - 0 - -0.23%
2022-08-19 0 4.390 - 4.390 - - 0 0 - 3.498 - 3.498 - - 0 - 0.00%
2022-08-18 0 4.390 - 4.390 - - 0 0 - 3.498 - 3.498 - - 0 - 0.00%
2022-08-17 0 4.390 - 4.390 - - 0 0 - 3.498 - 3.498 - - 0 - 0.00%
2022-08-16 0 4.390 - 4.390 - - 0 0 - 3.498 - 3.498 - - 0 - 0.00%
2022-08-15 0 4.390 - 4.390 - - 0 0 - 3.498 - 3.498 - - 0 - 0.00%
2022-08-12 0 4.390 - 4.390 - - 0 0 - 3.498 - 3.498 - - 0 - 0.00%
2022-08-11 0 4.390 - 4.390 4.390 4.390 5,600 24,584 4.3900 3.498 - 3.498 3.498 3.498 7,027 3.4983 0.00%
2022-08-10 0 4.390 - 4.390 - - 0 0 - 3.498 - 3.498 - - 0 - 0.00%
2022-08-09 0 4.390 - 4.390 - - 0 0 - 3.498 - 3.498 - - 0 - 0.00%
2022-08-08 0 4.390 - 4.390 - - 0 0 - 3.498 - 3.498 - - 0 - 0.00%
2022-08-05 0 4.390 - 4.700 - - 0 0 - 3.498 - 3.745 - - 0 - 0.00%
2022-08-04 0 4.390 - 4.390 - - 0 0 - 3.498 - 3.498 - - 0 - 0.00%
2022-08-03 0 4.390 - 4.390 - - 0 0 - 3.498 - 3.498 - - 0 - 0.00%
2022-08-02 0 4.390 - 4.390 - - 0 0 - 3.498 - 3.498 - - 0 - 0.00%
2022-08-01 0 4.390 - 4.390 - - 0 0 - 3.498 - 3.498 - - 0 - 0.00%
2022-07-29 0 4.390 - 4.390 - - 0 0 - 3.498 - 3.498 - - 0 - -0.23%
2022-07-28 0 4.400 - 4.400 - - 0 0 - 3.506 - 3.506 - - 0 - 0.00%
2022-07-27 0 4.400 3.210 4.400 - - 0 0 - 3.506 2.558 3.506 - - 0 - 0.00%
2022-07-26 0 4.400 - 4.400 - - 400 1,760 4.4000 3.506 - 3.506 - - 502 3.5062 0.00%
2022-07-25 0 4.400 - 4.640 - - 0 0 - 3.506 - 3.697 - - 0 - 0.00%
2022-07-22 0 4.400 - 4.640 4.400 4.400 400 1,760 4.4000 3.506 - 3.697 3.506 3.506 502 3.5062 0.00%
2022-07-21 0 4.400 - 4.400 - - 0 0 - 3.506 - 3.506 - - 0 - 0.00%
2022-07-20 0 4.400 - 4.900 - - 0 0 - 3.506 - 3.905 - - 0 - 0.00%
2022-07-19 0 4.400 - - - - 0 0 - 3.506 - - - - 0 - 0.00%
2022-07-18 0 4.400 - 4.400 - - 0 0 - 3.506 - 3.506 - - 0 - 0.00%
2022-07-15 0 4.400 - 4.400 - - 0 0 - 3.506 - 3.506 - - 0 - 0.00%
2022-07-14 0 4.400 - 4.400 - - 0 0 - 3.506 - 3.506 - - 0 - 0.00%
2022-07-13 0 4.400 - - - - 0 0 - 3.506 - - - - 0 - 0.00%
2022-07-12 0 4.400 - 4.400 - - 0 0 - 3.506 - 3.506 - - 0 - 0.00%
2022-07-11 0 4.400 - 4.400 - - 0 0 - 3.506 - 3.506 - - 0 - 0.00%
2022-07-08 0 4.400 - 4.400 - - 0 0 - 3.506 - 3.506 - - 0 - -0.23%
2022-07-07 0 4.410 - - - - 0 0 - 3.514 - - - - 0 - 0.00%
2022-07-06 0 4.410 3.210 4.410 4.410 4.410 1,200 5,292 4.4100 3.514 2.558 3.514 3.514 3.514 1,506 3.5142 0.00%
2022-07-05 0 4.410 4.410 - 4.410 4.410 800 3,528 4.4100 3.514 3.514 - 3.514 3.514 1,004 3.5142 0.00%
2022-07-04 0 4.410 4.410 - - - 0 0 - 3.514 3.514 - - - 0 - 0.00%
2022-06-30 0 4.410 4.410 - - - 0 0 - 3.514 3.514 - - - 0 - 0.00%
2022-06-29 0 4.410 4.360 - 4.410 4.410 400 1,764 4.4100 3.514 3.474 - 3.514 3.514 502 3.5142 0.00%
2022-06-28 0 4.410 - - - - 0 0 - 3.514 - - - - 0 - 0.00%
2022-06-27 0 4.410 4.410 - 4.410 4.410 800 3,528 4.4100 3.514 3.514 - 3.514 3.514 1,004 3.5142 0.00%
2022-06-24 0 4.410 4.410 - 4.410 4.410 800 3,528 4.4100 3.514 3.514 - 3.514 3.514 1,004 3.5142 0.00%
2022-06-23 0 4.410 4.410 - 4.410 4.410 2,400 10,584 4.4100 3.514 3.514 - 3.514 3.514 3,012 3.5142 0.00%
2022-06-22 0 4.410 4.400 - 4.400 4.410 2,000 8,804 4.4020 3.514 3.506 - 3.506 3.514 2,510 3.5078 0.00%
2022-06-21 0 4.410 4.410 - - - 0 0 - 3.514 3.514 - - - 0 - 0.00%
2022-06-20 0 4.410 4.410 - 4.410 4.410 1,600 7,056 4.4100 3.514 3.514 - 3.514 3.514 2,008 3.5142 0.00%
2022-06-17 0 4.410 4.410 - 4.400 4.400 1,200 5,328 4.4400 3.514 3.514 - 3.506 3.506 1,506 3.5381 -1.12%
2022-06-16 0 4.460 4.460 - 4.460 4.460 2,800 12,488 4.4600 3.554 3.554 - 3.554 3.554 3,514 3.5541 0.45%
2022-06-15 0 4.440 4.440 - 4.440 4.440 4,800 21,312 4.4400 3.538 3.538 - 3.538 3.538 6,024 3.5381 0.00%
2022-06-14 0 4.440 4.440 - - - 0 0 - 3.538 3.538 - - - 0 - 0.00%
2022-06-13 0 4.440 4.440 - 4.440 4.440 1,200 5,328 4.4400 3.538 3.538 - 3.538 3.538 1,506 3.5381 0.00%
2022-06-10 0 4.440 4.440 - - - 0 0 - 3.538 3.538 - - - 0 - 0.00%
2022-06-09 0 4.440 4.440 - 4.440 4.440 400 1,776 4.4400 3.538 3.538 - 3.538 3.538 502 3.5381 0.00%
2022-06-08 0 4.440 4.440 - 4.440 4.440 1,200 5,328 4.4400 3.538 3.538 - 3.538 3.538 1,506 3.5381 0.00%
2022-06-07 0 4.440 4.420 - - - 0 0 - 3.538 3.522 - - - 0 - 0.00%
2022-06-06 0 4.440 4.440 - 4.440 4.440 2,800 12,432 4.4400 3.538 3.538 - 3.538 3.538 3,514 3.5381 0.68%
2022-06-02 0 4.410 4.410 - 4.410 4.410 800 3,528 4.4100 3.514 3.514 - 3.514 3.514 1,004 3.5142 2.69%
2022-06-01 0 4.480 4.410 4.610 - - 0 0 - 3.422 3.369 3.521 - - 0 - -2.82%
2022-05-31 0 4.610 4.410 4.800 - - 0 0 - 3.521 3.369 3.667 - - 0 - 0.00%
2022-05-30 0 4.610 4.510 4.800 4.410 4.610 2,000 9,140 4.5700 3.521 3.445 3.667 3.369 3.521 2,618 3.4908 4.54%
2022-05-27 0 4.410 4.410 4.800 - - 0 0 - 3.369 3.369 3.667 - - 0 - 0.23%
2022-05-26 0 4.400 4.400 4.720 4.400 4.400 400 1,760 4.4000 3.361 3.361 3.605 3.361 3.361 524 3.3610 -0.23%
2022-05-25 0 4.410 4.400 4.800 - - 0 0 - 3.369 3.361 3.667 - - 0 - 0.00%
2022-05-24 0 4.410 4.410 4.800 4.400 4.410 6,400 28,188 4.4044 3.369 3.369 3.667 3.361 3.369 8,378 3.3643 0.23%
2022-05-23 0 4.400 4.400 4.800 - - 3,200 14,080 4.4000 3.361 3.361 3.667 - - 4,189 3.3610 0.00%
2022-05-20 0 4.400 4.400 4.800 4.400 4.400 33,600 147,840 4.4000 3.361 3.361 3.667 3.361 3.361 43,987 3.3610 0.00%
2022-05-19 0 4.400 4.400 4.500 4.400 4.400 6,000 26,400 4.4000 3.361 3.361 3.437 3.361 3.361 7,855 3.3610 0.00%
2022-05-18 0 4.400 4.400 4.500 - - 400 1,760 4.4000 3.361 3.361 3.437 - - 524 3.3610 0.00%
2022-05-17 0 4.400 4.400 4.500 4.400 4.400 7,600 33,440 4.4000 3.361 3.361 3.437 3.361 3.361 9,949 3.3610 0.00%
2022-05-16 0 4.400 4.400 4.600 - - 800 3,520 4.4000 3.361 3.361 3.514 - - 1,047 3.3610 0.00%
2022-05-13 0 4.400 4.400 4.410 - - 2,000 8,800 4.4000 3.361 3.361 3.369 - - 2,618 3.3610 0.00%
2022-05-12 0 4.400 4.400 4.420 4.400 4.400 16,000 70,400 4.4000 3.361 3.361 3.376 3.361 3.361 20,946 3.3610 -0.23%
2022-05-11 0 4.410 4.400 4.420 4.420 4.420 7,600 33,592 4.4200 3.369 3.361 3.376 3.376 3.376 9,949 3.3763 -0.23%
2022-05-10 0 4.420 4.400 4.430 - - 0 0 - 3.376 3.361 3.384 - - 0 - -0.23%
2022-05-06 0 4.430 4.420 - - - 0 0 - 3.384 3.376 - - - 0 - 0.00%
2022-05-05 0 4.430 4.430 - - - 0 0 - 3.384 3.384 - - - 0 - 0.00%
2022-05-04 0 4.430 4.430 - 4.410 4.410 1,200 5,292 4.4100 3.384 3.384 - 3.369 3.369 1,571 3.3686 0.68%
2022-05-03 0 4.400 4.400 - - - 0 0 - 3.361 3.361 - - - 0 - 0.00%
2022-04-29 0 4.400 4.400 - - - 0 0 - 3.361 3.361 - - - 0 - 0.00%
2022-04-28 0 4.400 4.400 - 4.400 4.400 6,800 29,920 4.4000 3.361 3.361 - 3.361 3.361 8,902 3.3610 -0.68%
2022-04-27 0 4.430 4.430 - - - 0 0 - 3.384 3.384 - - - 0 - 0.68%
2022-04-26 0 4.400 4.400 - 4.400 4.400 2,000 8,800 4.4000 3.361 3.361 - 3.361 3.361 2,618 3.3610 0.00%
2022-04-25 0 4.400 4.400 4.450 4.400 4.440 800 3,536 4.4200 3.361 3.361 3.399 3.361 3.392 1,047 3.3763 -1.12%
2022-04-22 0 4.450 4.450 4.520 4.450 4.520 2,800 12,628 4.5100 3.399 3.399 3.453 3.399 3.453 3,666 3.4450 -0.89%
2022-04-21 0 4.490 4.470 - - - 0 0 - 3.430 3.414 - - - 0 - 0.00%
2022-04-20 0 4.490 4.490 - 4.480 4.490 9,600 43,088 4.4883 3.430 3.430 - 3.422 3.430 12,568 3.4285 0.00%
2022-04-19 0 4.490 4.490 - - - 0 0 - 3.430 3.430 - - - 0 - 0.67%
2022-04-14 0 4.460 4.460 - 4.450 4.450 1,200 5,340 4.4500 3.407 3.407 - 3.399 3.399 1,571 3.3992 0.22%
2022-04-13 0 4.450 4.450 4.500 4.450 4.620 11,200 51,396 4.5889 3.399 3.399 3.437 3.399 3.529 14,662 3.5053 -6.71%
2022-04-12 0 4.770 4.400 4.770 - - 0 0 - 3.644 3.361 3.644 - - 0 - 0.00%
2022-04-11 0 4.770 4.710 4.820 4.800 4.800 13,600 65,280 4.8000 3.644 3.598 3.682 3.667 3.667 17,804 3.6665 -1.04%
2022-04-08 0 4.820 4.800 4.820 - - 400 1,992 4.9800 3.682 3.667 3.682 - - 524 3.8040 0.00%
2022-04-07 0 4.820 4.810 4.980 4.820 4.820 800 3,856 4.8200 3.682 3.674 3.804 3.682 3.682 1,047 3.6818 0.21%
2022-04-06 0 4.810 4.810 5.410 4.810 4.810 400 1,924 4.8100 3.674 3.674 4.132 3.674 3.674 524 3.6742 0.00%
2022-04-04 0 4.810 4.810 - 4.760 4.770 22,800 108,716 4.7682 3.674 3.674 - 3.636 3.644 29,848 3.6423 3.00%
2022-04-01 0 4.670 4.660 - 4.660 4.670 2,400 11,196 4.6650 3.567 3.560 - 3.560 3.567 3,142 3.5634 0.21%
2022-03-31 0 4.660 4.650 5.410 4.660 4.810 1,600 7,636 4.7725 3.560 3.552 4.132 3.560 3.674 2,095 3.6455 -3.12%
2022-03-30 0 4.810 4.810 - - - 0 0 - 3.674 3.674 - - - 0 - 4.57%
2022-03-29 0 4.600 4.600 - 4.600 4.600 800 3,680 4.6000 3.514 3.514 - 3.514 3.514 1,047 3.5138 0.00%
2022-03-28 0 4.600 4.410 - - - 0 0 - 3.514 3.369 - - - 0 - 0.00%
2022-03-25 0 4.600 4.600 - - - 0 0 - 3.514 3.514 - - - 0 - 0.00%
2022-03-24 0 4.600 4.400 - 4.600 4.600 1,200 5,520 4.6000 3.514 3.361 - 3.514 3.514 1,571 3.5138 0.00%
2022-03-23 0 4.600 4.600 - 4.600 4.600 800 3,680 4.6000 3.514 3.514 - 3.514 3.514 1,047 3.5138 0.00%
2022-03-22 0 4.600 4.600 4.850 4.450 4.510 4,400 19,604 4.4555 3.514 3.514 3.705 3.399 3.445 5,760 3.4033 3.37%
2022-03-21 0 4.450 4.450 - - - 0 0 - 3.399 3.399 - - - 0 - 0.00%
2022-03-18 0 4.450 4.450 4.470 4.450 4.450 2,800 12,460 4.4500 3.399 3.399 3.414 3.399 3.399 3,666 3.3992 0.00%
2022-03-17 0 4.450 4.450 4.490 4.360 4.420 5,600 24,528 4.3800 3.399 3.399 3.430 3.330 3.376 7,331 3.3457 3.25%
2022-03-16 0 4.310 4.310 4.350 4.310 4.310 2,800 12,068 4.3100 3.292 3.292 3.323 3.292 3.292 3,666 3.2922 0.00%
2022-03-15 0 4.310 4.310 4.320 4.310 4.310 36,400 156,884 4.3100 3.292 3.292 3.300 3.292 3.292 47,653 3.2922 0.00%
2022-03-14 0 4.310 4.310 4.590 4.310 4.320 4,400 18,992 4.3164 3.292 3.292 3.506 3.292 3.300 5,760 3.2971 -0.23%
2022-03-11 0 4.320 4.310 4.330 - - 400 1,732 4.3300 3.300 3.292 3.308 - - 524 3.3075 -0.23%
2022-03-10 0 4.330 4.330 - 4.310 4.330 3,200 13,816 4.3175 3.308 3.308 - 3.292 3.308 4,189 3.2980 0.70%
2022-03-09 0 4.300 4.300 4.320 4.300 4.310 8,800 37,864 4.3027 3.285 3.285 3.300 3.285 3.292 11,520 3.2867 0.00%
2022-03-08 0 4.300 4.300 4.400 4.300 4.390 3,200 13,852 4.3288 3.285 3.285 3.361 3.285 3.353 4,189 3.3066 -2.27%
2022-03-07 0 4.400 4.400 4.500 4.400 4.400 400 1,760 4.4000 3.361 3.361 3.437 3.361 3.361 524 3.3610 -1.35%
2022-03-04 0 4.460 4.320 4.600 4.540 4.550 1,600 7,240 4.5250 3.407 3.300 3.514 3.468 3.476 2,095 3.4565 -2.62%
2022-03-03 0 4.580 4.580 5.200 4.580 4.580 800 3,664 4.5800 3.498 3.498 3.972 3.498 3.498 1,047 3.4985 0.00%
2022-03-02 0 4.580 4.580 4.670 4.580 4.580 2,000 9,160 4.5800 3.498 3.498 3.567 3.498 3.498 2,618 3.4985 0.22%
2022-03-01 0 4.570 4.570 4.580 4.550 4.700 15,200 70,356 4.6287 3.491 3.491 3.498 3.476 3.590 19,899 3.5357 -5.58%
2022-02-28 0 4.840 4.540 5.100 4.950 4.950 6,400 31,680 4.9500 3.697 3.468 3.896 3.781 3.781 8,378 3.7811 -5.10%
2022-02-25 0 5.100 4.950 5.240 5.100 5.300 4,800 25,000 5.2083 3.896 3.781 4.003 3.896 4.048 6,284 3.9784 -0.20%
2022-02-24 0 5.110 5.140 5.300 4.960 5.110 5,600 27,880 4.9786 3.903 3.926 4.048 3.789 3.903 7,331 3.8029 -3.58%
2022-02-23 0 5.300 4.970 5.300 5.350 5.400 2,800 15,036 5.3700 4.048 3.796 4.048 4.087 4.125 3,666 4.1019 0.95%
2022-02-22 0 5.250 5.100 5.400 5.400 5.400 9,200 49,680 5.4000 4.010 3.896 4.125 4.125 4.125 12,044 4.1248 -0.76%
2022-02-21 0 5.290 5.260 5.320 5.290 5.290 1,600 8,464 5.2900 4.041 4.018 4.064 4.041 4.041 2,095 4.0408 3.52%
2022-02-18 0 5.110 5.100 5.290 5.110 5.110 4,000 20,440 5.1100 3.903 3.896 4.041 3.903 3.903 5,237 3.9033 0.59%
2022-02-17 0 5.080 5.000 5.100 4.910 5.080 3,600 17,892 4.9700 3.880 3.819 3.896 3.751 3.880 4,713 3.7964 3.25%
2022-02-16 0 4.920 4.560 5.100 - - 400 1,968 4.9200 3.758 3.483 3.896 - - 524 3.7582 0.00%
2022-02-15 0 4.920 4.650 5.100 - - 0 0 - 3.758 3.552 3.896 - - 0 - 0.00%
2022-02-14 0 4.920 4.800 5.000 4.760 4.920 2,400 11,596 4.8317 3.758 3.667 3.819 3.636 3.758 3,142 3.6907 3.58%
2022-02-11 0 4.750 4.750 5.000 4.750 4.750 400 1,900 4.7500 3.628 3.628 3.819 3.628 3.628 524 3.6283 1.06%
2022-02-10 0 4.700 4.700 5.000 4.670 5.260 37,600 177,320 4.7160 3.590 3.590 3.819 3.567 4.018 49,224 3.6023 -4.67%
2022-02-09 0 4.930 - 4.930 - - 0 0 - 3.766 - 3.766 - - 0 - 0.00%
2022-02-08 0 4.930 4.650 5.150 4.930 4.930 800 3,944 4.9300 3.766 3.552 3.934 3.766 3.766 1,047 3.7658 0.00%
2022-02-07 0 4.930 4.930 5.290 4.630 4.840 800 3,788 4.7350 3.766 3.766 4.041 3.537 3.697 1,047 3.6169 6.48%
2022-02-04 0 4.630 4.630 4.780 4.590 5.280 30,400 148,920 4.8987 3.537 3.537 3.651 3.506 4.033 39,798 3.7419 -13.13%
2022-01-31 0 5.330 - 5.880 - - 0 0 - 4.071 - 4.492 - - 0 - 0.00%
2022-01-28 0 5.330 - 5.180 5.320 5.330 8,800 46,884 5.3277 4.071 - 3.957 4.064 4.071 11,520 4.0696 -1.11%
2022-01-27 0 5.390 - 5.390 5.540 5.620 8,000 44,512 5.5640 4.117 - 4.117 4.232 4.293 10,473 4.2501 -8.33%
2022-01-26 0 5.880 - 5.880 5.300 5.880 31,600 172,644 5.4634 4.492 - 4.492 4.048 4.492 41,369 4.1733 10.94%
2022-01-25 0 5.300 5.120 5.350 5.000 5.300 5,200 26,600 5.1154 4.048 3.911 4.087 3.819 4.048 6,808 3.9074 6.00%
2022-01-24 0 5.000 5.000 5.200 4.710 5.250 35,600 177,284 4.9799 3.819 3.819 3.972 3.598 4.010 46,605 3.8039 -5.66%
2022-01-21 0 5.300 5.200 5.350 4.700 5.300 24,000 120,492 5.0205 4.048 3.972 4.087 3.590 4.048 31,419 3.8350 12.77%
2022-01-20 0 4.700 4.670 - 4.350 4.700 8,800 39,720 4.5136 3.590 3.567 - 3.323 3.590 11,520 3.4478 8.05%
2022-01-19 0 4.350 4.350 4.650 4.250 4.450 22,400 99,520 4.4429 3.323 3.323 3.552 3.246 3.399 29,325 3.3937 -7.64%
2022-01-18 0 4.710 4.450 4.710 - - 0 0 - 3.598 3.399 3.598 - - 0 - 0.00%
2022-01-17 0 4.710 4.700 - 4.710 4.710 1,600 7,536 4.7100 3.598 3.590 - 3.598 3.598 2,095 3.5978 0.00%
2022-01-14 0 4.710 4.700 - 4.700 4.710 1,200 5,648 4.7067 3.598 3.590 - 3.590 3.598 1,571 3.5952 0.00%
2022-01-13 0 4.710 4.480 4.900 4.710 4.710 800 3,768 4.7100 3.598 3.422 3.743 3.598 3.598 1,047 3.5978 0.00%
2022-01-12 0 4.710 4.710 - 4.700 4.700 2,000 9,400 4.7000 3.598 3.598 - 3.590 3.590 2,618 3.5901 -0.21%
2022-01-11 0 4.720 4.720 - 4.720 4.740 14,800 69,976 4.7281 3.605 3.605 - 3.605 3.621 19,375 3.6116 0.43%
2022-01-10 0 4.700 4.510 - 4.500 4.700 3,200 14,880 4.6500 3.590 3.445 - 3.437 3.590 4,189 3.5520 4.44%
2022-01-07 0 4.500 4.500 - 4.500 4.500 1,600 7,200 4.5000 3.437 3.437 - 3.437 3.437 2,095 3.4374 0.00%
2022-01-06 0 4.500 4.500 - 4.450 4.600 6,400 29,020 4.5344 3.437 3.437 - 3.399 3.514 8,378 3.4636 -1.75%
2022-01-05 0 4.580 4.580 - 4.580 4.580 400 1,832 4.5800 3.498 3.498 - 3.498 3.498 524 3.4985 0.00%
2022-01-04 0 4.580 4.580 5.000 4.580 5.000 4,000 18,824 4.7060 3.498 3.498 3.819 3.498 3.819 5,237 3.5947 -3.78%
2022-01-03 0 4.760 4.760 4.910 4.760 4.920 2,400 11,732 4.8883 3.636 3.636 3.751 3.636 3.758 3,142 3.7340 -3.25%
2021-12-31 0 4.920 4.880 - 4.890 4.920 4,000 19,620 4.9050 3.758 3.728 - 3.735 3.758 5,237 3.7467 -0.40%
2021-12-30 0 4.940 4.940 5.120 4.920 5.250 8,000 40,936 5.1170 3.773 3.773 3.911 3.758 4.010 10,473 3.9087 -6.08%
2021-12-29 0 5.260 5.190 - 5.240 5.260 3,200 16,796 5.2488 4.018 3.964 - 4.003 4.018 4,189 4.0093 0.19%
2021-12-28 0 5.250 5.250 5.980 5.240 5.420 5,600 29,904 5.3400 4.010 4.010 4.568 4.003 4.140 7,331 4.0790 0.77%
2021-12-24 0 5.210 5.210 5.980 5.210 5.210 800 4,168 5.2100 3.980 3.980 4.568 3.980 3.980 1,047 3.9797 0.19%
2021-12-23 0 5.200 5.190 5.460 4.440 6.090 9,600 53,968 5.6217 3.972 3.964 4.171 3.392 4.652 12,568 4.2942 -6.31%
2021-12-22 0 5.550 5.500 - 4.790 5.550 20,800 108,428 5.2129 4.239 4.201 - 3.659 4.239 27,230 3.9819 23.06%
2021-12-21 0 4.510 4.500 - 4.540 4.730 7,600 35,696 4.6968 3.445 3.437 - 3.468 3.613 9,949 3.5877 -4.65%
2021-12-20 0 4.730 4.480 4.750 4.730 4.750 3,200 15,160 4.7375 3.613 3.422 3.628 3.613 3.628 4,189 3.6188 -0.42%
2021-12-17 0 4.750 4.750 4.800 4.750 4.750 4,000 19,000 4.7500 3.628 3.628 3.667 3.628 3.628 5,237 3.6283 0.00%
2021-12-16 0 4.750 4.700 4.950 4.750 4.950 4,400 21,320 4.8455 3.628 3.590 3.781 3.628 3.781 5,760 3.7013 -4.04%
2021-12-15 0 4.950 4.950 5.170 4.930 5.350 14,000 69,892 4.9923 3.781 3.781 3.949 3.766 4.087 18,328 3.8134 -9.67%
2021-12-14 0 5.480 5.480 5.510 5.440 5.740 8,400 46,332 5.5157 4.186 4.186 4.209 4.155 4.385 10,997 4.2132 -4.70%
2021-12-13 0 5.750 5.750 5.800 5.740 5.760 19,600 112,800 5.7551 4.392 4.392 4.430 4.385 4.400 25,659 4.3961 -0.17%
2021-12-10 0 5.760 5.760 - 5.570 5.690 10,800 60,436 5.5959 4.400 4.400 - 4.255 4.346 14,139 4.2745 1.23%
2021-12-09 0 5.690 5.690 5.920 5.610 6.380 57,600 336,476 5.8416 4.346 4.346 4.522 4.285 4.873 75,406 4.4622 -10.95%
2021-12-08 0 6.390 - 6.390 6.400 6.750 19,200 126,836 6.6060 4.881 - 4.881 4.889 5.156 25,135 5.0461 -5.33%
2021-12-07 0 6.750 6.750 6.990 6.750 6.810 11,600 78,788 6.7921 5.156 5.156 5.339 5.156 5.202 15,186 5.1882 -0.74%
2021-12-06 0 6.800 6.720 6.800 6.710 7.080 24,800 172,964 6.9744 5.194 5.133 5.194 5.126 5.408 32,467 5.3274 -11.11%
2021-12-03 0 7.650 7.650 7.990 7.500 8.270 60,000 492,952 8.2159 5.844 5.844 6.103 5.729 6.317 78,548 6.2758 -7.50%
2021-12-02 0 8.270 - 8.270 8.270 8.270 200,000 1,654,000 8.2700 6.317 - 6.317 6.317 6.317 261,828 6.3171 0.00%
2021-12-01 0 8.270 8.270 8.280 8.260 8.380 874,000 7,233,136 8.2759 6.317 6.317 6.325 6.309 6.401 1,144,188 6.3216 -0.12%
2021-11-30 0 8.280 8.280 8.290 8.250 8.400 1,562,400 12,937,824 8.2807 6.325 6.325 6.332 6.302 6.416 2,045,399 6.3253 0.36%
2021-11-29 0 8.250 8.250 8.270 7.990 8.250 146,000 1,196,724 8.1967 6.302 6.302 6.317 6.103 6.302 191,134 6.2612 1.10%
2021-11-26 0 8.160 8.160 8.230 7.890 8.160 52,000 423,072 8.1360 6.233 6.233 6.287 6.027 6.233 68,075 6.2148 -1.45%
2021-11-25 0 8.280 8.280 8.300 7.530 8.300 242,400 1,996,360 8.2358 6.325 6.325 6.340 5.752 6.340 317,335 6.2910 4.28%
2021-11-24 0 7.940 7.930 7.940 7.320 8.000 80,400 620,364 7.7160 6.065 6.057 6.065 5.591 6.111 105,255 5.8939 4.75%
2021-11-23 0 7.580 7.580 7.690 7.410 7.720 197,600 1,497,032 7.5761 5.790 5.790 5.874 5.660 5.897 258,686 5.7871 -0.92%
2021-11-22 0 7.650 7.650 7.690 7.290 7.780 41,200 314,348 7.6298 5.844 5.844 5.874 5.569 5.943 53,937 5.8281 0.26%
2021-11-19 0 7.630 7.630 7.640 7.090 7.650 107,200 805,876 7.5175 5.828 5.828 5.836 5.416 5.844 140,340 5.7423 3.81%
2021-11-18 0 7.350 7.310 7.450 7.350 7.620 62,000 464,476 7.4915 5.614 5.584 5.691 5.614 5.821 81,167 5.7225 -2.13%
2021-11-17 0 7.510 7.510 7.520 7.200 7.510 162,800 1,201,256 7.3787 5.737 5.737 5.744 5.500 5.737 213,128 5.6363 2.74%
2021-11-16 0 7.310 7.310 7.360 6.980 7.360 128,000 920,920 7.1947 5.584 5.584 5.622 5.332 5.622 167,570 5.4957 2.96%
2021-11-15 0 7.100 7.100 7.190 6.660 7.180 150,400 1,045,364 6.9506 5.423 5.423 5.492 5.087 5.485 196,895 5.3093 1.43%
2021-11-12 0 7.000 7.000 7.060 6.660 7.500 539,200 3,752,568 6.9595 5.347 5.347 5.393 5.087 5.729 705,888 5.3161 -5.41%
2021-11-11 0 7.400 7.400 7.700 7.380 8.200 284,400 2,192,132 7.7079 5.653 5.653 5.882 5.637 6.264 372,319 5.8878 -10.41%
2021-11-10 0 8.260 8.260 8.270 7.810 8.300 3,624,390 29,379,784 8.1061 6.309 6.309 6.317 5.966 6.340 4,744,831 6.1920

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