Huzhou Gas Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 06661  2022-07-13    
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
2026-06-25 0 4.995 - 5.300 - - 0 0 - 4.995 - 5.300 - - 0 - 0.00%
2026-06-24 0 4.995 - 5.300 - - 0 0 - 4.995 - 5.300 - - 0 - 0.00%
2026-06-23 0 4.995 - 5.300 - - 0 0 - 4.995 - 5.300 - - 0 - 0.00%
2026-06-22 0 4.995 - 5.300 - - 0 0 - 4.995 - 5.300 - - 0 - 0.00%
2026-06-18 0 4.995 - 5.300 - - 0 0 - 4.995 - 5.300 - - 0 - 0.00%
2026-06-17 0 4.995 - 5.300 - - 0 0 - 4.995 - 5.300 - - 0 - 0.00%
2026-06-16 0 4.995 - 5.300 - - 0 0 - 4.995 - 5.300 - - 0 - 0.00%
2026-06-15 0 4.995 - 5.300 - - 0 0 - 4.995 - 5.300 - - 0 - 0.00%
2026-06-12 0 4.995 - 5.300 - - 0 0 - 4.995 - 5.300 - - 0 - 0.00%
2026-06-11 0 4.995 - 5.300 - - 0 0 - 4.995 - 5.300 - - 0 - 0.00%
2026-06-10 0 4.995 - 5.300 - - 0 0 - 4.995 - 5.300 - - 0 - 0.00%
2026-06-09 0 4.995 - 5.300 - - 0 0 - 4.995 - 5.300 - - 0 - -0.00%
2026-06-08 0 5.340 - 5.340 - - 0 0 - 4.995 - 4.995 - - 0 - -0.19%
2026-06-05 0 5.350 - 5.350 - - 0 0 - 5.005 - 5.005 - - 0 - 0.00%
2026-06-04 0 5.350 - 5.350 - - 0 0 - 5.005 - 5.005 - - 0 - 0.00%
2026-06-03 0 5.350 - 5.350 - - 0 0 - 5.005 - 5.005 - - 0 - 0.00%
2026-06-02 0 5.350 - 5.350 - - 0 0 - 5.005 - 5.005 - - 0 - 0.00%
2026-06-01 0 5.350 - 5.350 - - 0 0 - 5.005 - 5.005 - - 0 - 0.00%
2026-05-29 0 5.350 - 5.350 - - 0 0 - 5.005 - 5.005 - - 0 - 0.00%
2026-05-28 0 5.350 - 5.390 - - 0 0 - 5.005 - 5.042 - - 0 - 0.00%
2026-05-27 0 5.350 - 5.390 - - 0 0 - 5.005 - 5.042 - - 0 - 0.00%
2026-05-26 0 5.350 - 5.390 - - 0 0 - 5.005 - 5.042 - - 0 - 0.00%
2026-05-22 0 5.350 - - - - 0 0 - 5.005 - - - - 0 - 0.00%
2026-05-21 0 5.350 - - - - 0 0 - 5.005 - - - - 0 - 0.00%
2026-05-20 0 5.350 - - - - 0 0 - 5.005 - - - - 0 - 0.00%
2026-05-19 0 5.350 - - - - 0 0 - 5.005 - - - - 0 - 0.00%
2026-05-18 0 5.350 5.350 - 5.350 5.350 3,000 16,050 5.3500 5.005 5.005 - 5.005 5.005 3,207 5.0046 0.38%
2026-05-15 0 5.330 - - - - 0 0 - 4.986 - - - - 0 - 0.00%
2026-05-14 0 5.330 5.330 - - - 500 2,665 5.3300 4.986 4.986 - - - 535 4.9859 1.14%
2026-05-13 0 5.270 - - - - 0 0 - 4.930 - - - - 0 - 0.00%
2026-05-12 0 5.270 - - - - 0 0 - 4.930 - - - - 0 - 0.00%
2026-05-11 0 5.270 - - - - 0 0 - 4.930 - - - - 0 - 0.00%
2026-05-08 0 5.270 - - - - 0 0 - 4.930 - - - - 0 - 0.00%
2026-05-07 0 5.270 - - - - 0 0 - 4.930 - - - - 0 - 0.00%
2026-05-06 0 5.270 - - - - 0 0 - 4.930 - - - - 0 - 0.00%
2026-05-05 0 5.270 - - - - 0 0 - 4.930 - - - - 0 - 0.00%
2026-05-04 0 5.270 - - - - 0 0 - 4.930 - - - - 0 - 0.00%
2026-04-30 0 5.270 - - - - 0 0 - 4.930 - - - - 0 - 0.00%
2026-04-29 0 5.270 - - - - 0 0 - 4.930 - - - - 0 - 0.00%
2026-04-28 0 5.270 - - - - 0 0 - 4.930 - - - - 0 - 0.00%
2026-04-27 0 5.270 - 5.270 - - 0 0 - 4.930 - 4.930 - - 0 - -0.19%
2026-04-24 0 5.280 - - - - 0 0 - 4.939 - - - - 0 - 0.00%
2026-04-23 0 5.280 - - - - 0 0 - 4.939 - - - - 0 - 0.00%
2026-04-22 0 5.280 - 5.280 - - 0 0 - 4.939 - 4.939 - - 0 - 0.00%
2026-04-21 0 5.280 - - - - 0 0 - 4.939 - - - - 0 - 0.00%
2026-04-20 0 5.280 - - - - 0 0 - 4.939 - - - - 0 - 0.00%
2026-04-17 0 5.280 - 5.280 - - 0 0 - 4.939 - 4.939 - - 0 - 0.00%
2026-04-16 0 5.280 - - - - 0 0 - 4.939 - - - - 0 - 0.00%
2026-04-15 0 5.280 - 5.280 5.280 5.280 14,500 76,560 5.2800 4.939 - 4.939 4.939 4.939 15,501 4.9391 0.00%
2026-04-14 0 5.280 - - - - 0 0 - 4.939 - - - - 0 - 0.00%
2026-04-13 0 5.280 - 5.280 - - 0 0 - 4.939 - 4.939 - - 0 - 0.00%
2026-04-10 0 5.280 - - - - 0 0 - 4.939 - - - - 0 - 0.00%
2026-04-09 0 5.280 - - - - 0 0 - 4.939 - - - - 0 - 0.00%
2026-04-08 0 5.280 - 5.280 - - 0 0 - 4.939 - 4.939 - - 0 - 0.00%
2026-04-02 0 5.280 5.020 5.280 - - 0 0 - 4.939 4.696 4.939 - - 0 - 0.00%
2026-04-01 0 5.280 - 5.280 - - 0 0 - 4.939 - 4.939 - - 0 - 0.00%
2026-03-31 0 5.280 - 5.280 - - 0 0 - 4.939 - 4.939 - - 0 - 0.00%
2026-03-30 0 5.280 4.220 5.280 - - 0 0 - 4.939 3.948 4.939 - - 0 - 0.00%
2026-03-27 0 5.280 4.360 5.280 - - 0 0 - 4.939 4.078 4.939 - - 0 - 0.00%
2026-03-26 0 5.280 4.080 5.280 - - 0 0 - 4.939 3.817 4.939 - - 0 - 0.00%
2026-03-25 0 5.280 4.360 5.280 - - 0 0 - 4.939 4.078 4.939 - - 0 - 0.00%
2026-03-24 0 5.280 - 5.280 - - 0 0 - 4.939 - 4.939 - - 0 - 0.00%
2026-03-23 0 5.280 - 5.280 - - 0 0 - 4.939 - 4.939 - - 0 - 0.00%
2026-03-20 0 5.280 4.530 5.280 - - 0 0 - 4.939 4.238 4.939 - - 0 - 0.00%
2026-03-19 0 5.280 - 5.280 5.280 5.280 1,000 5,280 5.2800 4.939 - 4.939 4.939 4.939 1,069 4.9391 0.00%
2026-03-18 0 5.280 5.100 5.280 - - 0 0 - 4.939 4.771 4.939 - - 0 - 0.00%
2026-03-17 0 5.280 4.260 5.280 - - 0 0 - 4.939 3.985 4.939 - - 0 - 0.00%
2026-03-16 0 5.280 4.160 5.280 - - 0 0 - 4.939 3.891 4.939 - - 0 - 0.00%
2026-03-13 0 5.280 5.260 - - - 0 0 - 4.939 4.920 - - - 0 - 0.00%
2026-03-12 0 5.280 - - - - 0 0 - 4.939 - - - - 0 - 0.00%
2026-03-11 0 5.280 - 5.280 - - 0 0 - 4.939 - 4.939 - - 0 - 0.00%
2026-03-10 0 5.280 5.240 - - - 0 0 - 4.939 4.902 - - - 0 - 0.00%
2026-03-09 0 5.280 5.200 5.300 - - 0 0 - 4.939 4.864 4.958 - - 0 - 0.00%
2026-03-06 0 5.280 5.150 - - - 0 0 - 4.939 4.817 - - - 0 - 0.00%
2026-03-05 0 5.280 - - - - 0 0 - 4.939 - - - - 0 - 0.00%
2026-03-04 0 5.280 4.890 5.600 5.280 5.640 7,500 40,500 5.4000 4.939 4.574 5.238 4.939 5.276 8,018 5.0513 -5.71%
2026-03-03 0 5.600 5.170 5.600 - - 0 0 - 5.238 4.836 5.238 - - 0 - -9.68%
2026-03-02 0 6.200 5.020 6.100 5.010 5.010 3,500 17,535 5.0100 5.800 4.696 5.706 4.687 4.687 3,742 4.6865 24.00%
2026-02-27 0 5.000 5.000 - 5.000 5.070 7,500 37,850 5.0467 4.677 4.677 - 4.677 4.743 8,018 4.7208 -1.19%
2026-02-26 0 5.060 5.060 - 5.060 5.060 500 2,530 5.0600 4.733 4.733 - 4.733 4.733 535 4.7333 0.00%
2026-02-25 0 5.060 5.060 - - - 0 0 - 4.733 4.733 - - - 0 - 0.20%
2026-02-24 0 5.050 5.050 - - - 0 0 - 4.724 4.724 - - - 0 - 0.00%
2026-02-23 0 5.050 5.050 - - - 0 0 - 4.724 4.724 - - - 0 - 0.00%
2026-02-20 0 5.050 5.050 - 5.050 5.050 2,500 12,625 5.0500 4.724 4.724 - 4.724 4.724 2,673 4.7239 0.40%
2026-02-16 0 5.030 5.030 - - - 0 0 - 4.705 4.705 - - - 0 - 0.00%
2026-02-13 0 5.030 5.030 - - - 0 0 - 4.705 4.705 - - - 0 - 0.00%
2026-02-12 0 5.030 5.030 - - - 0 0 - 4.705 4.705 - - - 0 - 0.00%
2026-02-11 0 5.030 5.030 - - - 0 0 - 4.705 4.705 - - - 0 - 0.00%
2026-02-10 0 5.030 5.030 - - - 0 0 - 4.705 4.705 - - - 0 - 0.00%
2026-02-09 0 5.030 5.030 - 5.030 5.030 500 2,515 5.0300 4.705 4.705 - 4.705 4.705 535 4.7052 0.20%
2026-02-06 0 5.020 5.020 - - - 0 0 - 4.696 4.696 - - - 0 - 0.00%
2026-02-05 0 5.020 5.020 - - - 0 0 - 4.696 4.696 - - - 0 - 0.00%
2026-02-04 0 5.020 5.020 - 5.020 5.020 500 2,510 5.0200 4.696 4.696 - 4.696 4.696 535 4.6959 0.20%
2026-02-03 0 5.010 5.010 - - - 0 0 - 4.687 4.687 - - - 0 - 0.00%
2026-02-02 0 5.010 - - - - 0 0 - 4.687 - - - - 0 - 0.00%
2026-01-30 0 5.010 5.000 - - - 0 0 - 4.687 4.677 - - - 0 - 0.00%
2026-01-29 0 5.010 5.000 - - - 0 0 - 4.687 4.677 - - - 0 - 0.00%
2026-01-28 0 5.010 5.000 - 5.010 5.010 3,000 15,030 5.0100 4.687 4.677 - 4.687 4.687 3,207 4.6865 -0.20%
2026-01-27 0 5.020 5.000 - - - 0 0 - 4.696 4.677 - - - 0 - 0.00%
2026-01-26 0 5.020 - - - - 0 0 - 4.696 - - - - 0 - 0.00%
2026-01-23 0 5.020 - - - - 0 0 - 4.696 - - - - 0 - 0.00%
2026-01-22 0 5.020 - - - - 0 0 - 4.696 - - - - 0 - 0.00%
2026-01-21 0 5.020 - - - - 0 0 - 4.696 - - - - 0 - 0.00%
2026-01-20 0 5.020 4.920 - - - 0 0 - 4.696 4.602 - - - 0 - 0.00%
2026-01-19 0 5.020 - - - - 0 0 - 4.696 - - - - 0 - 0.00%
2026-01-16 0 5.020 5.000 - - - 0 0 - 4.696 4.677 - - - 0 - 0.00%
2026-01-15 0 5.020 5.000 - - - 0 0 - 4.696 4.677 - - - 0 - 0.00%
2026-01-14 0 5.020 4.990 5.020 - - 0 0 - 4.696 4.668 4.696 - - 0 - 0.00%
2026-01-13 0 5.020 2.900 - - - 0 0 - 4.696 2.713 - - - 0 - 0.00%
2026-01-12 0 5.020 5.020 - 4.990 4.990 2,000 9,990 4.9950 4.696 4.696 - 4.668 4.668 2,138 4.6725 0.20%
2026-01-09 0 5.010 - 5.010 - - 0 0 - 4.687 - 4.687 - - 0 - 0.00%
2026-01-08 0 5.010 - - - - 0 0 - 4.687 - - - - 0 - 0.00%
2026-01-07 0 5.010 - - - - 0 0 - 4.687 - - - - 0 - 0.00%
2026-01-06 0 5.010 - - - - 0 0 - 4.687 - - - - 0 - 0.00%
2026-01-05 0 5.010 5.010 - - - 1,500 7,515 5.0100 4.687 4.687 - - - 1,604 4.6865 0.00%
2026-01-02 0 5.010 5.010 5.100 - - 0 0 - 4.687 4.687 4.771 - - 0 - 0.00%
2025-12-31 0 5.010 5.010 - - - 0 0 - 4.687 4.687 - - - 0 - 0.00%
2025-12-30 0 5.010 5.010 - 5.010 5.010 1,500 7,515 5.0100 4.687 4.687 - 4.687 4.687 1,604 4.6865 0.00%
2025-12-29 0 5.010 5.010 - - - 0 0 - 4.687 4.687 - - - 0 - 0.00%
2025-12-24 0 5.010 - - - - 0 0 - 4.687 - - - - 0 - 0.00%
2025-12-23 0 5.010 - - - - 0 0 - 4.687 - - - - 0 - 0.00%
2025-12-22 0 5.010 5.010 - - - 500 2,505 5.0100 4.687 4.687 - - - 535 4.6865 0.00%
2025-12-19 0 5.010 - - - - 0 0 - 4.687 - - - - 0 - 0.00%
2025-12-18 0 5.010 - - 5.010 5.010 1,500 7,515 5.0100 4.687 - - 4.687 4.687 1,604 4.6865 0.00%
2025-12-17 0 5.010 5.010 - - - 0 0 - 4.687 4.687 - - - 0 - 0.00%
2025-12-16 0 5.010 5.010 - - - 0 0 - 4.687 4.687 - - - 0 - 0.00%
2025-12-15 0 5.010 5.010 - - - 0 0 - 4.687 4.687 - - - 0 - 0.00%
2025-12-12 0 5.010 5.010 5.270 - - 0 0 - 4.687 4.687 4.930 - - 0 - 0.00%
2025-12-11 0 5.010 5.010 - - - 0 0 - 4.687 4.687 - - - 0 - 0.00%
2025-12-10 0 5.010 5.010 - - - 0 0 - 4.687 4.687 - - - 0 - 0.00%
2025-12-09 0 5.010 5.010 - - - 0 0 - 4.687 4.687 - - - 0 - 0.00%
2025-12-08 0 5.010 5.010 - - - 0 0 - 4.687 4.687 - - - 0 - 0.00%
2025-12-05 0 5.010 5.010 - - - 0 0 - 4.687 4.687 - - - 0 - 0.00%
2025-12-04 0 5.010 5.010 - - - 0 0 - 4.687 4.687 - - - 0 - 0.00%
2025-12-03 0 5.010 5.010 - - - 0 0 - 4.687 4.687 - - - 0 - 0.00%
2025-12-02 0 5.010 5.010 - - - 0 0 - 4.687 4.687 - - - 0 - 0.00%
2025-12-01 0 5.010 5.010 - - - 0 0 - 4.687 4.687 - - - 0 - 0.00%
2025-11-28 0 5.010 5.010 - - - 0 0 - 4.687 4.687 - - - 0 - 0.00%
2025-11-27 0 5.010 5.010 - - - 0 0 - 4.687 4.687 - - - 0 - 0.00%
2025-11-26 0 5.010 5.010 - - - 0 0 - 4.687 4.687 - - - 0 - 0.00%
2025-11-25 0 5.010 5.010 - - - 0 0 - 4.687 4.687 - - - 0 - 0.00%
2025-11-24 0 5.010 5.010 - - - 0 0 - 4.687 4.687 - - - 0 - 0.00%
2025-11-21 0 5.010 5.010 - - - 0 0 - 4.687 4.687 - - - 0 - 0.00%
2025-11-20 0 5.010 5.010 - - - 0 0 - 4.687 4.687 - - - 0 - 0.00%
2025-11-19 0 5.010 5.010 - - - 0 0 - 4.687 4.687 - - - 0 - 0.00%
2025-11-18 0 5.010 5.010 - - - 0 0 - 4.687 4.687 - - - 0 - 0.00%
2025-11-17 0 5.010 5.010 - - - 0 0 - 4.687 4.687 - - - 0 - 0.00%
2025-11-14 0 5.010 5.010 - - - 0 0 - 4.687 4.687 - - - 0 - 0.00%
2025-11-13 0 5.010 5.010 - 5.010 5.010 500 2,505 5.0100 4.687 4.687 - 4.687 4.687 535 4.6865 -1.76%
2025-11-12 0 5.100 5.010 - - - 0 0 - 4.771 4.687 - - - 0 - 0.00%
2025-11-11 0 5.100 5.010 - - - 0 0 - 4.771 4.687 - - - 0 - 0.00%
2025-11-10 0 5.100 5.100 - - - 0 0 - 4.771 4.771 - - - 0 - 0.00%
2025-11-07 0 5.100 5.010 - - - 0 0 - 4.771 4.687 - - - 0 - 0.00%
2025-11-06 0 5.100 5.010 - - - 0 0 - 4.771 4.687 - - - 0 - 0.00%
2025-11-05 0 5.100 5.010 - - - 0 0 - 4.771 4.687 - - - 0 - 0.00%
2025-11-04 0 5.100 5.010 - - - 0 0 - 4.771 4.687 - - - 0 - 0.00%
2025-11-03 0 5.100 5.010 - - - 0 0 - 4.771 4.687 - - - 0 - 0.00%
2025-10-31 0 5.100 5.010 - - - 0 0 - 4.771 4.687 - - - 0 - 0.00%
2025-10-30 0 5.100 5.010 - - - 0 0 - 4.771 4.687 - - - 0 - 0.00%
2025-10-28 0 5.100 5.010 - - - 0 0 - 4.771 4.687 - - - 0 - 0.00%
2025-10-27 0 5.100 5.010 - - - 0 0 - 4.771 4.687 - - - 0 - 0.00%
2025-10-24 0 5.100 5.010 - - - 0 0 - 4.771 4.687 - - - 0 - 0.00%
2025-10-23 0 5.100 5.010 - - - 0 0 - 4.771 4.687 - - - 0 - 0.00%
2025-10-22 0 5.100 5.010 - - - 0 0 - 4.771 4.687 - - - 0 - 0.00%
2025-10-21 0 5.100 5.010 - - - 0 0 - 4.771 4.687 - - - 0 - 0.00%
2025-10-20 0 5.100 5.010 - - - 0 0 - 4.771 4.687 - - - 0 - 0.00%
2025-10-17 0 5.100 5.010 - - - 0 0 - 4.771 4.687 - - - 0 - 0.00%
2025-10-16 0 5.100 5.010 - - - 0 0 - 4.771 4.687 - - - 0 - 0.00%
2025-10-15 0 5.100 5.010 - - - 0 0 - 4.771 4.687 - - - 0 - 0.00%
2025-10-14 0 5.100 5.010 - - - 0 0 - 4.771 4.687 - - - 0 - 0.00%
2025-10-13 0 5.100 5.100 - - - 0 0 - 4.771 4.771 - - - 0 - 0.00%
2025-10-10 0 5.100 5.100 - 5.100 5.100 1,000 5,100 5.1000 4.771 4.771 - 4.771 4.771 1,069 4.7707 0.00%
2025-10-09 0 5.100 5.100 - 5.100 5.100 1,500 7,650 5.1000 4.771 4.771 - 4.771 4.771 1,604 4.7707 0.00%
2025-10-08 0 5.100 5.100 - - - 0 0 - 4.771 4.771 - - - 0 - 0.00%
2025-10-06 0 5.100 5.100 - - - 0 0 - 4.771 4.771 - - - 0 - 0.00%
2025-10-03 0 5.100 5.010 - 5.100 5.100 500 2,550 5.1000 4.771 4.687 - 4.771 4.771 535 4.7707 0.00%
2025-10-02 0 5.100 5.100 - - - 0 0 - 4.771 4.771 - - - 0 - 0.00%
2025-09-30 0 5.100 5.100 - - - 0 0 - 4.771 4.771 - - - 0 - 0.00%
2025-09-29 0 5.100 5.100 - 5.100 5.170 1,500 7,685 5.1233 4.771 4.771 - 4.771 4.836 1,604 4.7925 -1.35%
2025-09-26 0 5.170 5.170 - - - 0 0 - 4.836 4.836 - - - 0 - 0.00%
2025-09-25 0 5.170 5.170 - - - 0 0 - 4.836 4.836 - - - 0 - 0.00%
2025-09-24 0 5.170 5.170 - - - 0 0 - 4.836 4.836 - - - 0 - 0.00%
2025-09-23 0 5.170 5.170 - - - 0 0 - 4.836 4.836 - - - 0 - 0.00%
2025-09-22 0 5.170 5.170 - 5.170 5.170 1,000 5,170 5.1700 4.836 4.836 - 4.836 4.836 1,069 4.8362 -3.90%
2025-09-19 0 5.380 5.380 5.600 - - 0 0 - 5.033 5.033 5.238 - - 0 - 1.32%
2025-09-18 0 5.310 5.310 - - - 0 0 - 4.967 4.967 - - - 0 - 0.19%
2025-09-17 0 5.300 5.300 - 5.250 5.250 500 2,625 5.2500 4.958 4.958 - 4.911 4.911 535 4.9110 5.16%
2025-09-16 0 5.040 5.040 - 5.030 5.030 500 2,515 5.0300 4.715 4.715 - 4.705 4.705 535 4.7052 0.20%
2025-09-15 0 5.030 5.030 - - - 0 0 - 4.705 4.705 - - - 0 - 0.00%
2025-09-12 0 5.030 5.030 - - - 0 0 - 4.705 4.705 - - - 0 - 0.20%
2025-09-11 0 5.020 5.020 - 5.020 5.020 1,500 7,530 5.0200 4.696 4.696 - 4.696 4.696 1,604 4.6959 -3.09%
2025-09-10 0 5.180 5.120 - 5.180 5.180 1,500 7,770 5.1800 4.846 4.789 - 4.846 4.846 1,604 4.8455 0.00%
2025-09-09 0 5.180 5.010 5.180 - - 0 0 - 4.846 4.687 4.846 - - 0 - 0.00%
2025-09-08 0 5.180 5.010 5.180 - - 0 0 - 4.846 4.687 4.846 - - 0 - 0.00%
2025-09-05 0 5.180 5.180 - - - 0 0 - 4.846 4.846 - - - 0 - 0.00%
2025-09-04 0 5.180 5.010 - - - 0 0 - 4.846 4.687 - - - 0 - 0.00%
2025-09-03 0 5.180 5.180 - 5.180 5.180 500 2,590 5.1800 4.846 4.846 - 4.846 4.846 535 4.8455 0.97%
2025-09-02 0 5.130 5.130 - - - 0 0 - 4.799 4.799 - - - 0 - 0.00%
2025-09-01 0 5.130 5.130 - - - 0 0 - 4.799 4.799 - - - 0 - 0.00%
2025-08-29 0 5.130 5.130 - - - 0 0 - 4.799 4.799 - - - 0 - 0.20%
2025-08-28 0 5.120 5.120 - 5.120 5.120 500 2,560 5.1200 4.789 4.789 - 4.789 4.789 535 4.7894 0.00%
2025-08-27 0 5.120 5.120 - 5.120 5.120 500 2,560 5.1200 4.789 4.789 - 4.789 4.789 535 4.7894 0.00%
2025-08-26 0 5.120 5.020 - 5.120 5.270 1,500 7,830 5.2200 4.789 4.696 - 4.789 4.930 1,604 4.8830 2.20%
2025-08-25 0 5.010 5.010 5.260 - - 0 0 - 4.687 4.687 4.920 - - 0 - 0.00%
2025-08-22 0 5.010 5.010 - - - 0 0 - 4.687 4.687 - - - 0 - 0.00%
2025-08-21 0 5.010 5.010 - - - 0 0 - 4.687 4.687 - - - 0 - 0.00%
2025-08-20 0 5.010 5.010 - - - 0 0 - 4.687 4.687 - - - 0 - 0.00%
2025-08-19 0 5.010 5.010 - 5.010 5.010 500 2,505 5.0100 4.687 4.687 - 4.687 4.687 535 4.6865 0.00%
2025-08-18 0 5.010 5.010 - 5.010 5.010 500 2,505 5.0100 4.687 4.687 - 4.687 4.687 535 4.6865 0.00%
2025-08-15 0 5.010 5.010 - - - 0 0 - 4.687 4.687 - - - 0 - 0.00%
2025-08-14 0 5.010 5.010 5.020 - - 0 0 - 4.687 4.687 4.696 - - 0 - 0.00%
2025-08-13 0 5.010 5.010 - - - 0 0 - 4.687 4.687 - - - 0 - 0.00%
2025-08-12 0 5.010 5.010 - - - 0 0 - 4.687 4.687 - - - 0 - 0.00%
2025-08-11 0 5.010 5.010 - - - 0 0 - 4.687 4.687 - - - 0 - 0.00%
2025-08-08 0 5.010 5.010 - - - 0 0 - 4.687 4.687 - - - 0 - 0.00%
2025-08-07 0 5.010 5.010 - - - 0 0 - 4.687 4.687 - - - 0 - 0.00%
2025-08-06 0 5.010 5.010 - - - 0 0 - 4.687 4.687 - - - 0 - 0.00%
2025-08-05 0 5.010 5.010 - - - 0 0 - 4.687 4.687 - - - 0 - 0.00%
2025-08-04 0 5.010 5.000 - - - 0 0 - 4.687 4.677 - - - 0 - 0.00%
2025-08-01 0 5.010 5.010 - - - 0 0 - 4.687 4.687 - - - 0 - 0.00%
2025-07-31 0 5.010 5.010 - 5.010 5.010 500 2,505 5.0100 4.687 4.687 - 4.687 4.687 535 4.6865 -1.76%
2025-07-30 0 5.100 5.010 - 5.010 5.100 4,000 20,310 5.0775 4.771 4.687 - 4.687 4.771 4,276 4.7497 1.59%
2025-07-29 0 5.020 5.000 - - - 0 0 - 4.696 4.677 - - - 0 - 0.00%
2025-07-28 0 5.020 5.020 - - - 0 0 - 4.696 4.696 - - - 0 - 0.00%
2025-07-25 0 5.020 4.950 - - - 0 0 - 4.696 4.630 - - - 0 - 0.00%
2025-07-24 0 5.020 5.020 - - - 0 0 - 4.696 4.696 - - - 0 - 0.20%
2025-07-23 0 5.010 5.010 - 5.010 5.010 1,500 7,515 5.0100 4.687 4.687 - 4.687 4.687 1,604 4.6865 -1.38%
2025-07-22 0 5.080 - - - - 0 0 - 4.752 - - - - 0 - 0.00%
2025-07-21 0 5.080 5.080 - 5.080 5.080 13,000 66,040 5.0800 4.752 4.752 - 4.752 4.752 13,897 4.7520 -3.24%
2025-07-18 0 5.250 5.080 - 5.240 5.250 1,500 7,865 5.2433 4.911 4.752 - 4.902 4.911 1,604 4.9048 0.19%
2025-07-17 0 5.240 5.140 5.240 - - 0 0 - 4.902 4.808 4.902 - - 0 - 0.00%
2025-07-16 0 5.240 5.140 5.480 - - 0 0 - 4.902 4.808 5.126 - - 0 - 0.00%
2025-07-15 0 5.240 5.240 - - - 0 0 - 4.902 4.902 - - - 0 - 0.00%
2025-07-14 0 5.240 5.240 5.480 - - 0 0 - 4.902 4.902 5.126 - - 0 - 0.00%
2025-07-11 0 5.240 - - - - 0 0 - 4.902 - - - - 0 - 0.00%
2025-07-10 0 5.240 5.240 - - - 0 0 - 4.902 4.902 - - - 0 - 0.00%
2025-07-09 0 5.240 5.240 - - - 0 0 - 4.902 4.902 - - - 0 - 0.00%
2025-07-08 0 5.240 5.240 5.470 - - 0 0 - 4.902 4.902 5.117 - - 0 - 0.19%
2025-07-07 0 5.230 5.230 - - - 0 0 - 4.892 4.892 - - - 0 - 0.00%
2025-07-04 0 5.230 5.230 - - - 0 0 - 4.892 4.892 - - - 0 - 0.00%
2025-07-03 0 5.230 5.230 - - - 0 0 - 4.892 4.892 - - - 0 - 0.00%
2025-07-02 0 5.230 - - - - 0 0 - 4.892 - - - - 0 - 0.00%
2025-06-30 0 5.230 - - - - 0 0 - 4.892 - - - - 0 - 0.00%
2025-06-27 0 5.230 5.200 - - - 0 0 - 4.892 4.864 - - - 0 - 0.00%
2025-06-26 0 5.230 5.130 - - - 0 0 - 4.892 4.799 - - - 0 - 0.00%
2025-06-25 0 5.230 5.230 - 5.230 5.230 500 2,615 5.2300 4.892 4.892 - 4.892 4.892 535 4.8923 0.00%
2025-06-24 0 5.230 5.130 5.230 - - 0 0 - 4.892 4.799 4.892 - - 0 - 0.00%
2025-06-23 0 5.230 5.130 - - - 0 0 - 4.892 4.799 - - - 0 - 0.00%
2025-06-20 0 5.230 5.130 - 5.230 5.230 500 2,615 5.2300 4.892 4.799 - 4.892 4.892 535 4.8923 0.00%
2025-06-19 0 5.230 5.190 5.360 - - 0 0 - 4.892 4.855 5.014 - - 0 - 0.00%
2025-06-18 0 5.230 5.080 - 5.230 5.230 500 2,615 5.2300 4.892 4.752 - 4.892 4.892 535 4.8923 0.00%
2025-06-17 0 5.230 5.030 - - - 500 2,595 5.1900 4.892 4.705 - - - 535 4.8549 0.00%
2025-06-16 0 5.230 4.910 - - - 0 0 - 4.892 4.593 - - - 0 - 0.00%
2025-06-13 0 5.230 4.950 - - - 0 0 - 4.892 4.630 - - - 0 - 0.00%
2025-06-12 0 5.230 4.930 5.230 - - 0 0 - 4.892 4.612 4.892 - - 0 - 0.00%
2025-06-11 0 5.230 4.910 - - - 0 0 - 4.892 4.593 - - - 0 - 0.00%
2025-06-10 0 5.230 5.080 5.800 5.230 5.230 500 2,615 5.2300 4.892 4.752 5.426 4.892 4.892 535 4.8923 3.10%
2025-06-09 0 5.400 5.330 - 5.400 5.400 1,500 8,100 5.4000 4.745 4.684 - 4.745 4.745 1,707 4.7452 4.45%
2025-06-06 0 5.170 5.100 5.400 - - 0 0 - 4.543 4.482 4.745 - - 0 - 0.00%
2025-06-05 0 5.170 5.020 5.400 - - 0 0 - 4.543 4.411 4.745 - - 0 - 0.00%
2025-06-04 0 5.170 5.020 5.400 - - 0 0 - 4.543 4.411 4.745 - - 0 - 0.00%
2025-06-03 0 5.170 5.010 5.400 - - 0 0 - 4.543 4.403 4.745 - - 0 - 0.00%
2025-06-02 0 5.170 5.030 5.400 5.170 5.170 500 2,585 5.1700 4.543 4.420 4.745 4.543 4.543 569 4.5431 0.00%
2025-05-30 0 5.170 5.170 5.400 5.170 5.170 1,000 5,175 5.1750 4.543 4.543 4.745 4.543 4.543 1,138 4.5475 1.97%
2025-05-29 0 5.070 5.000 5.400 - - 0 0 - 4.455 4.394 4.745 - - 0 - 0.00%
2025-05-28 0 5.070 5.070 5.280 5.060 5.060 1,500 7,780 5.1867 4.455 4.455 4.640 4.446 4.446 1,707 4.5578 0.40%
2025-05-27 0 5.050 5.050 5.290 5.050 5.050 3,000 15,150 5.0500 4.438 4.438 4.649 4.438 4.438 3,414 4.4377 -2.51%
2025-05-26 0 5.180 5.180 5.290 5.170 5.180 3,000 15,520 5.1733 4.552 4.552 4.649 4.543 4.552 3,414 4.5460 0.00%
2025-05-23 0 5.180 - 5.290 5.180 5.180 2,000 10,360 5.1800 4.552 - 4.649 4.552 4.552 2,276 4.5519 0.00%
2025-05-22 0 5.180 5.180 5.290 - - 0 0 - 4.552 4.552 4.649 - - 0 - 0.00%
2025-05-21 0 5.180 5.180 5.290 - - 0 0 - 4.552 4.552 4.649 - - 0 - 0.00%
2025-05-20 0 5.180 4.990 5.290 - - 0 0 - 4.552 4.385 4.649 - - 0 - 0.00%
2025-05-19 0 5.180 5.010 5.180 - - 0 0 - 4.552 4.403 4.552 - - 0 - 0.00%
2025-05-16 0 5.180 4.990 5.290 - - 0 0 - 4.552 4.385 4.649 - - 0 - 0.00%
2025-05-15 0 5.180 4.830 5.290 - - 0 0 - 4.552 4.244 4.649 - - 0 - 0.00%
2025-05-14 0 5.180 5.010 5.290 - - 0 0 - 4.552 4.403 4.649 - - 0 - 0.00%
2025-05-13 0 5.180 5.110 5.290 - - 0 0 - 4.552 4.490 4.649 - - 0 - 0.00%
2025-05-12 0 5.180 5.180 5.290 - - 0 0 - 4.552 4.552 4.649 - - 0 - 0.00%
2025-05-09 0 5.180 5.120 5.290 - - 0 0 - 4.552 4.499 4.649 - - 0 - 0.00%
2025-05-08 0 5.180 5.120 5.290 - - 0 0 - 4.552 4.499 4.649 - - 0 - 0.00%
2025-05-07 0 5.180 4.910 5.310 - - 0 0 - 4.552 4.315 4.666 - - 0 - 0.00%
2025-05-06 0 5.180 5.180 5.310 5.180 5.180 500 2,590 5.1800 4.552 4.552 4.666 4.552 4.552 569 4.5519 1.57%
2025-05-02 0 5.100 5.100 5.280 - - 0 0 - 4.482 4.482 4.640 - - 0 - 0.00%
2025-04-30 0 5.100 5.100 5.290 - - 0 0 - 4.482 4.482 4.649 - - 0 - 0.00%
2025-04-29 0 5.100 5.100 5.290 5.100 5.100 500 2,550 5.1000 4.482 4.482 4.649 4.482 4.482 569 4.4816 -0.58%
2025-04-28 0 5.130 5.070 5.290 - - 0 0 - 4.508 4.455 4.649 - - 0 - 0.00%
2025-04-25 0 5.130 5.050 5.290 - - 0 0 - 4.508 4.438 4.649 - - 0 - 0.00%
2025-04-24 0 5.130 5.130 5.290 5.130 5.130 500 2,565 5.1300 4.508 4.508 4.649 4.508 4.508 569 4.5080 0.59%
2025-04-23 0 5.100 5.100 5.290 5.100 5.100 500 2,550 5.1000 4.482 4.482 4.649 4.482 4.482 569 4.4816 1.19%
2025-04-22 0 5.040 - 5.250 - - 0 0 - 4.429 - 4.613 - - 0 - 0.00%
2025-04-17 0 5.040 5.000 5.040 - - 0 0 - 4.429 4.394 4.429 - - 0 - 0.00%
2025-04-16 0 5.040 5.030 5.270 5.040 5.040 500 2,520 5.0400 4.429 4.420 4.631 4.429 4.429 569 4.4289 0.60%
2025-04-15 0 5.010 5.000 5.010 5.010 5.010 500 2,505 5.0100 4.403 4.394 4.403 4.403 4.403 569 4.4025 0.20%
2025-04-14 0 5.000 - 5.260 - - 0 0 - 4.394 - 4.622 - - 0 - 0.00%
2025-04-11 0 5.000 5.000 5.260 - - 0 0 - 4.394 4.394 4.622 - - 0 - 0.00%
2025-04-10 0 5.000 5.000 5.260 - - 0 0 - 4.394 4.394 4.622 - - 0 - 0.00%
2025-04-09 0 5.000 4.990 5.260 - - 0 0 - 4.394 4.385 4.622 - - 0 - 0.00%
2025-04-08 0 5.000 5.000 5.260 4.990 5.000 1,500 7,495 4.9967 4.394 4.394 4.622 4.385 4.394 1,707 4.3908 -1.96%
2025-04-07 0 5.100 - 5.100 - - 0 0 - 4.482 - 4.482 - - 0 - -0.20%
2025-04-03 0 5.110 5.110 5.390 - - 0 0 - 4.490 4.490 4.736 - - 0 - 0.20%
2025-04-02 0 5.100 5.080 5.400 - - 0 0 - 4.482 4.464 4.745 - - 0 - 0.00%
2025-04-01 0 5.100 5.100 - 5.100 5.100 2,000 10,200 5.1000 4.482 4.482 - 4.482 4.482 2,276 4.4816 -1.54%
2025-03-31 0 5.180 5.180 - 5.180 5.210 1,000 5,195 5.1950 4.552 4.552 - 4.552 4.578 1,138 4.5651 -2.26%
2025-03-28 0 5.300 5.180 5.550 5.160 5.300 1,000 5,230 5.2300 4.657 4.552 4.877 4.534 4.657 1,138 4.5958 -5.36%
2025-03-27 0 5.600 5.160 5.690 - - 0 0 - 4.921 4.534 5.000 - - 0 - 0.00%
2025-03-26 0 5.600 5.100 5.600 5.600 5.600 500 2,800 5.6000 4.921 4.482 4.921 4.921 4.921 569 4.9210 -4.76%
2025-03-25 0 5.880 5.110 5.950 5.100 5.880 5,500 31,385 5.7064 5.167 4.490 5.229 4.482 5.167 6,259 5.0144 2.62%
2025-03-24 0 5.730 5.100 5.730 - - 0 0 - 5.035 4.482 5.035 - - 0 - 0.00%
2025-03-21 0 5.730 5.110 5.730 - - 0 0 - 5.035 4.490 5.035 - - 0 - -0.69%
2025-03-20 0 5.770 5.110 6.100 - - 0 0 - 5.070 4.490 5.360 - - 0 - 0.00%
2025-03-19 0 5.770 5.110 5.770 - - 0 0 - 5.070 4.490 5.070 - - 0 - -1.37%
2025-03-18 0 5.850 5.850 5.880 - - 0 0 - 5.141 5.141 5.167 - - 0 - 2.27%
2025-03-17 0 5.720 5.100 5.900 - - 0 0 - 5.026 4.482 5.185 - - 0 - 0.00%
2025-03-14 0 5.720 5.100 6.000 5.650 5.720 4,000 22,815 5.7038 5.026 4.482 5.272 4.965 5.026 4,552 5.0121 0.53%
2025-03-13 0 5.690 5.100 5.690 - - 0 0 - 5.000 4.482 5.000 - - 0 - -0.18%
2025-03-12 0 5.700 5.100 5.850 - - 0 0 - 5.009 4.482 5.141 - - 0 - 0.00%
2025-03-11 0 5.700 5.100 5.800 5.700 5.700 500 2,850 5.7000 5.009 4.482 5.097 5.009 5.009 569 5.0088 -1.55%
2025-03-10 0 5.790 5.100 5.790 - - 0 0 - 5.088 4.482 5.088 - - 0 - -0.17%
2025-03-07 0 5.800 5.100 5.810 5.520 5.800 5,000 28,825 5.7650 5.097 4.482 5.106 4.851 5.097 5,690 5.0660 1.75%
2025-03-06 0 5.700 5.100 5.700 5.030 6.100 1,000 5,565 5.5650 5.009 4.482 5.009 4.420 5.360 1,138 4.8902 5.95%
2025-03-05 0 5.380 5.020 5.380 - - 0 0 - 4.728 4.411 4.728 - - 0 - -0.19%
2025-03-04 0 5.390 5.020 5.390 - - 0 0 - 4.736 4.411 4.736 - - 0 - -0.19%
2025-03-03 0 5.400 5.020 5.400 - - 0 0 - 4.745 4.411 4.745 - - 0 - 0.00%
2025-02-28 0 5.400 5.020 5.400 - - 0 0 - 4.745 4.411 4.745 - - 0 - 0.00%
2025-02-27 0 5.400 5.020 5.500 - - 0 0 - 4.745 4.411 4.833 - - 0 - 0.00%
2025-02-26 0 5.400 5.200 5.400 - - 0 0 - 4.745 4.569 4.745 - - 0 - 0.00%
2025-02-25 0 5.400 5.010 5.400 - - 0 0 - 4.745 4.403 4.745 - - 0 - 0.00%
2025-02-24 0 5.400 5.400 5.750 5.400 5.610 1,500 8,205 5.4700 4.745 4.745 5.053 4.745 4.930 1,707 4.8067 -6.09%
2025-02-21 0 5.750 5.750 5.770 5.750 5.750 1,000 5,750 5.7500 5.053 5.053 5.070 5.053 5.053 1,138 5.0528 -0.52%
2025-02-20 0 5.780 5.220 5.780 5.700 5.780 4,000 22,720 5.6800 5.079 4.587 5.079 5.009 5.079 4,552 4.9913 0.17%
2025-02-19 0 5.770 5.010 5.770 - - 0 0 - 5.070 4.403 5.070 - - 0 - -0.17%
2025-02-18 0 5.780 5.010 5.780 - - 0 0 - 5.079 4.403 5.079 - - 0 - 0.00%
2025-02-17 0 5.780 5.000 5.780 - - 0 0 - 5.079 4.394 5.079 - - 0 - -0.17%
2025-02-14 0 5.790 4.990 5.790 - - 0 0 - 5.088 4.385 5.088 - - 0 - 0.00%
2025-02-13 0 5.790 5.000 5.790 5.000 5.880 2,000 10,880 5.4400 5.088 4.394 5.088 4.394 5.167 2,276 4.7804 9.87%
2025-02-12 0 5.270 - 5.270 - - 0 0 - 4.631 - 4.631 - - 0 - 0.00%
2025-02-11 0 5.270 - 5.270 - - 0 0 - 4.631 - 4.631 - - 0 - -0.38%
2025-02-10 0 5.290 - 5.290 - - 0 0 - 4.649 - 4.649 - - 0 - 0.00%
2025-02-07 0 5.290 - 5.880 - - 0 0 - 4.649 - 5.167 - - 0 - 0.00%
2025-02-06 0 5.290 - 5.290 - - 0 0 - 4.649 - 4.649 - - 0 - 0.00%
2025-02-05 0 5.290 - 5.290 - - 0 0 - 4.649 - 4.649 - - 0 - 0.00%
2025-02-04 0 5.290 - 5.290 - - 0 0 - 4.649 - 4.649 - - 0 - 0.00%
2025-02-03 0 5.290 - 5.880 - - 0 0 - 4.649 - 5.167 - - 0 - 0.00%
2025-01-28 0 5.290 - 5.880 - - 0 0 - 4.649 - 5.167 - - 0 - 0.00%
2025-01-27 0 5.290 - 5.880 - - 0 0 - 4.649 - 5.167 - - 0 - 0.00%
2025-01-24 0 5.290 4.990 5.880 - - 0 0 - 4.649 4.385 5.167 - - 0 - 0.00%
2025-01-23 0 5.290 4.990 5.290 - - 0 0 - 4.649 4.385 4.649 - - 0 - -0.38%
2025-01-22 0 5.310 4.990 5.880 - - 0 0 - 4.666 4.385 5.167 - - 0 - 0.00%
2025-01-21 0 5.310 4.990 5.880 - - 0 0 - 4.666 4.385 5.167 - - 0 - 0.00%
2025-01-20 0 5.310 4.990 5.310 - - 0 0 - 4.666 4.385 4.666 - - 0 - 0.00%
2025-01-17 0 5.310 4.990 5.800 - - 0 0 - 4.666 4.385 5.097 - - 0 - 0.00%
2025-01-16 0 5.310 4.990 5.880 - - 0 0 - 4.666 4.385 5.167 - - 0 - 0.00%
2025-01-15 0 5.310 4.990 5.310 - - 0 0 - 4.666 4.385 4.666 - - 0 - -0.19%
2025-01-14 0 5.320 4.990 5.320 - - 0 0 - 4.675 4.385 4.675 - - 0 - 0.00%
2025-01-13 0 5.320 4.990 5.320 - - 0 0 - 4.675 4.385 4.675 - - 0 - -0.19%
2025-01-10 0 5.330 4.990 5.330 - - 0 0 - 4.684 4.385 4.684 - - 0 - 0.00%
2025-01-09 0 5.330 - 5.390 - - 0 0 - 4.684 - 4.736 - - 0 - 0.00%
2025-01-08 0 5.330 - 5.330 - - 0 0 - 4.684 - 4.684 - - 0 - 0.00%
2025-01-07 0 5.330 - 5.880 - - 0 0 - 4.684 - 5.167 - - 0 - 0.00%
2025-01-06 0 5.330 - 5.400 - - 0 0 - 4.684 - 4.745 - - 0 - 0.00%
2025-01-03 0 5.330 5.000 5.880 - - 0 0 - 4.684 4.394 5.167 - - 0 - 0.00%
2025-01-02 0 5.330 5.000 - - - 0 0 - 4.684 4.394 - - - 0 - 0.00%
2024-12-31 0 5.330 5.000 5.330 - - 0 0 - 4.684 4.394 4.684 - - 0 - 0.00%
2024-12-30 0 5.330 5.010 5.330 - - 0 0 - 4.684 4.403 4.684 - - 0 - -0.56%
2024-12-27 0 5.360 5.010 - - - 0 0 - 4.710 4.403 - - - 0 - 0.00%
2024-12-24 0 5.360 5.000 5.360 - - 0 0 - 4.710 4.394 4.710 - - 0 - -0.74%
2024-12-23 0 5.400 5.010 5.400 - - 0 0 - 4.745 4.403 4.745 - - 0 - 0.00%
2024-12-20 0 5.400 5.000 5.400 - - 0 0 - 4.745 4.394 4.745 - - 0 - 0.00%
2024-12-19 0 5.400 5.000 5.490 5.170 5.400 1,500 7,870 5.2467 4.745 4.394 4.824 4.543 4.745 1,707 4.6105 4.45%
2024-12-18 0 5.170 - 5.190 5.100 5.170 3,500 17,990 5.1400 4.543 - 4.561 4.482 4.543 3,983 4.5167 3.40%
2024-12-17 0 5.000 5.000 5.100 - - 0 0 - 4.394 4.394 4.482 - - 0 - 0.00%
2024-12-16 0 5.000 - 5.100 - - 0 0 - 4.394 - 4.482 - - 0 - 0.00%
2024-12-13 0 5.000 - 5.050 - - 0 0 - 4.394 - 4.438 - - 0 - 0.00%
2024-12-12 0 5.000 - 5.000 - - 0 0 - 4.394 - 4.394 - - 0 - -0.20%
2024-12-11 0 5.010 - 5.010 - - 0 0 - 4.403 - 4.403 - - 0 - -0.79%
2024-12-10 0 5.050 - 5.050 5.000 5.130 2,000 10,065 5.0325 4.438 - 4.438 4.394 4.508 2,276 4.4223 1.00%
2024-12-09 0 5.000 4.830 5.000 - - 0 0 - 4.394 4.244 4.394 - - 0 - 0.00%
2024-12-06 0 5.000 - 5.200 - - 0 0 - 4.394 - 4.569 - - 0 - 0.00%
2024-12-05 0 5.000 4.950 5.500 - - 0 0 - 4.394 4.350 4.833 - - 0 - 0.00%
2024-12-04 0 5.000 - 5.000 5.000 5.000 500 2,500 5.0000 4.394 - 4.394 4.394 4.394 569 4.3937 0.00%
2024-12-03 0 5.000 - 5.000 - - 0 0 - 4.394 - 4.394 - - 0 - 0.00%
2024-12-02 0 5.000 - 5.000 - - 0 0 - 4.394 - 4.394 - - 0 - 0.00%
2024-11-29 0 5.000 - 5.500 4.990 5.000 1,000 4,995 4.9950 4.394 - 4.833 4.385 4.394 1,138 4.3893 0.00%
2024-11-28 0 5.000 - 5.000 - - 0 0 - 4.394 - 4.394 - - 0 - 0.00%
2024-11-27 0 5.000 - 5.000 - - 0 0 - 4.394 - 4.394 - - 0 - 0.00%
2024-11-26 0 5.000 - 5.000 - - 0 0 - 4.394 - 4.394 - - 0 - 0.00%
2024-11-25 0 5.000 - 5.000 - - 0 0 - 4.394 - 4.394 - - 0 - 0.00%
2024-11-22 0 5.000 4.920 5.000 - - 0 0 - 4.394 4.323 4.394 - - 0 - 0.00%
2024-11-21 0 5.000 4.760 5.000 - - 0 0 - 4.394 4.183 4.394 - - 0 - 0.00%
2024-11-20 0 5.000 4.760 5.350 5.000 5.000 1,000 5,000 5.0000 4.394 4.183 4.701 4.394 4.394 1,138 4.3937 -6.54%
2024-11-19 0 5.350 - 5.350 - - 0 0 - 4.701 - 4.701 - - 0 - -0.93%
2024-11-18 0 5.400 - 5.400 - - 0 0 - 4.745 - 4.745 - - 0 - 0.00%
2024-11-15 0 5.400 - 5.400 - - 0 0 - 4.745 - 4.745 - - 0 - -1.10%
2024-11-14 0 5.460 - 5.460 - - 0 0 - 4.798 - 4.798 - - 0 - -0.36%
2024-11-13 0 5.480 - 5.480 - - 0 0 - 4.816 - 4.816 - - 0 - -0.18%
2024-11-12 0 5.490 - 5.490 - - 0 0 - 4.824 - 4.824 - - 0 - -0.18%
2024-11-11 0 5.500 - 5.500 - - 0 0 - 4.833 - 4.833 - - 0 - 0.00%
2024-11-08 0 5.500 - 5.500 - - 0 0 - 4.833 - 4.833 - - 0 - 0.00%
2024-11-07 0 5.500 - 5.500 - - 0 0 - 4.833 - 4.833 - - 0 - 0.00%
2024-11-06 0 5.500 - 5.500 - - 0 0 - 4.833 - 4.833 - - 0 - 0.00%
2024-11-05 0 5.500 - 5.500 - - 0 0 - 4.833 - 4.833 - - 0 - 0.00%
2024-11-04 0 5.500 - - - - 0 0 - 4.833 - - - - 0 - 0.00%
2024-11-01 0 5.500 - 6.000 - - 0 0 - 4.833 - 5.272 - - 0 - 0.00%
2024-10-31 0 5.500 - 5.960 - - 0 0 - 4.833 - 5.237 - - 0 - 0.00%
2024-10-30 0 5.500 - 5.960 - - 0 0 - 4.833 - 5.237 - - 0 - 0.00%
2024-10-29 0 5.500 - 5.500 - - 0 0 - 4.833 - 4.833 - - 0 - 0.00%
2024-10-28 0 5.500 - 5.960 - - 0 0 - 4.833 - 5.237 - - 0 - 0.00%
2024-10-25 0 5.500 - 5.960 - - 0 0 - 4.833 - 5.237 - - 0 - 0.00%
2024-10-24 0 5.500 - 5.960 - - 0 0 - 4.833 - 5.237 - - 0 - 0.00%
2024-10-23 0 5.500 - 5.960 5.500 5.500 500 2,750 5.5000 4.833 - 5.237 4.833 4.833 569 4.8331 -4.01%
2024-10-22 0 5.730 4.890 5.730 - - 0 0 - 5.035 4.297 5.035 - - 0 - -0.87%
2024-10-21 0 5.780 - 5.960 - - 0 0 - 5.079 - 5.237 - - 0 - 0.00%
2024-10-18 0 5.780 - 5.960 - - 0 0 - 5.079 - 5.237 - - 0 - 0.00%
2024-10-17 0 5.780 - 5.960 - - 0 0 - 5.079 - 5.237 - - 0 - 0.00%
2024-10-16 0 5.780 - 5.960 - - 0 0 - 5.079 - 5.237 - - 0 - 0.00%
2024-10-15 0 5.780 - 5.960 - - 0 0 - 5.079 - 5.237 - - 0 - 0.00%
2024-10-14 0 5.780 - 5.780 - - 0 0 - 5.079 - 5.079 - - 0 - 0.00%
2024-10-10 0 5.780 - 5.960 - - 0 0 - 5.079 - 5.237 - - 0 - 0.00%
2024-10-09 0 5.780 - 5.780 - - 0 0 - 5.079 - 5.079 - - 0 - -1.37%
2024-10-08 0 5.860 - 5.860 - - 0 0 - 5.149 - 5.149 - - 0 - -0.17%
2024-10-07 0 5.870 4.570 5.870 5.880 5.880 1,000 5,880 5.8800 5.158 4.016 5.158 5.167 5.167 1,138 5.1670 -0.17%
2024-10-04 0 5.880 - 5.900 - - 0 0 - 5.167 - 5.185 - - 0 - 0.00%
2024-10-03 0 5.880 3.760 5.880 5.980 6.000 1,000 5,990 5.9900 5.167 3.304 5.167 5.255 5.272 1,138 5.2637 2.80%
2024-10-02 0 5.720 4.600 5.720 5.000 5.760 4,000 20,530 5.1325 5.026 4.042 5.026 4.394 5.062 4,552 4.5102 11.94%
2024-09-30 0 5.110 5.000 5.300 - - 0 0 - 4.490 4.394 4.657 - - 0 - 0.00%
2024-09-27 0 5.110 - 5.210 5.000 5.110 1,000 5,055 5.0550 4.490 - 4.578 4.394 4.490 1,138 4.4420 2.20%
2024-09-26 0 5.000 - 5.100 5.000 5.000 2,000 10,000 5.0000 4.394 - 4.482 4.394 4.394 2,276 4.3937 0.00%
2024-09-25 0 5.000 3.930 5.100 5.000 5.000 1,500 7,500 5.0000 4.394 3.453 4.482 4.394 4.394 1,707 4.3937 0.00%
2024-09-24 0 5.000 4.800 - 5.000 5.000 1,000 5,000 5.0000 4.394 4.218 - 4.394 4.394 1,138 4.3937 0.00%
2024-09-23 0 5.000 4.900 5.760 5.000 5.000 2,500 12,500 5.0000 4.394 4.306 5.062 4.394 4.394 2,845 4.3937 -1.96%
2024-09-20 0 5.100 5.000 5.760 5.100 5.100 9,000 45,900 5.1000 4.482 4.394 5.062 4.482 4.482 10,242 4.4816 0.00%
2024-09-19 0 5.100 5.100 5.760 5.100 5.250 1,000 5,175 5.1750 4.482 4.482 5.062 4.482 4.613 1,138 4.5475 -2.86%
2024-09-17 0 5.250 5.000 5.250 5.250 5.250 3,500 18,375 5.2500 4.613 4.394 4.613 4.613 4.613 3,983 4.6134 -0.94%
2024-09-16 0 5.300 5.060 5.300 - - 0 0 - 4.657 4.446 4.657 - - 0 - 0.00%
2024-09-13 0 5.300 - 5.500 5.300 5.300 2,500 13,250 5.3000 4.657 - 4.833 4.657 4.657 2,845 4.6573 -6.19%
2024-09-12 0 5.650 - 5.750 - - 0 0 - 4.965 - 5.053 - - 0 - 0.00%
2024-09-11 0 5.650 - 5.670 - - 0 0 - 4.965 - 4.982 - - 0 - 0.00%
2024-09-10 0 5.650 - 5.750 - - 0 0 - 4.965 - 5.053 - - 0 - 0.00%
2024-09-09 0 5.650 - 5.650 - - 0 0 - 4.965 - 4.965 - - 0 - 0.00%
2024-09-05 0 5.650 - 5.650 - - 0 0 - 4.965 - 4.965 - - 0 - -0.18%
2024-09-04 0 5.660 - 5.750 - - 0 0 - 4.974 - 5.053 - - 0 - 0.00%
2024-09-03 0 5.660 - 5.660 5.300 5.670 3,500 18,735 5.3529 4.974 - 4.974 4.657 4.982 3,983 4.7038 2.91%
2024-09-02 0 5.500 5.300 5.660 - - 0 0 - 4.833 4.657 4.974 - - 0 - 0.00%
2024-08-30 0 5.500 - 5.500 - - 0 0 - 4.833 - 4.833 - - 0 - 0.00%
2024-08-29 0 5.500 - 5.670 - - 0 0 - 4.833 - 4.982 - - 0 - 0.00%
2024-08-28 0 5.500 - 5.660 - - 0 0 - 4.833 - 4.974 - - 0 - 0.00%
2024-08-27 0 5.500 - 5.670 - - 0 0 - 4.833 - 4.982 - - 0 - 0.00%
2024-08-26 0 5.500 - 5.500 - - 0 0 - 4.833 - 4.833 - - 0 - -0.54%
2024-08-23 0 5.530 - 5.670 - - 0 0 - 4.859 - 4.982 - - 0 - 0.00%
2024-08-22 0 5.530 - 5.670 - - 0 0 - 4.859 - 4.982 - - 0 - 0.00%
2024-08-21 0 5.530 - 5.530 - - 0 0 - 4.859 - 4.859 - - 0 - 0.00%
2024-08-20 0 5.530 - 5.670 - - 0 0 - 4.859 - 4.982 - - 0 - 0.00%
2024-08-19 0 5.530 - 5.530 - - 0 0 - 4.859 - 4.859 - - 0 - -0.54%
2024-08-16 0 5.560 - 5.760 - - 0 0 - 4.886 - 5.062 - - 0 - 0.00%
2024-08-15 0 5.560 - 5.560 - - 0 0 - 4.886 - 4.886 - - 0 - 0.00%
2024-08-14 0 5.560 - 5.760 - - 0 0 - 4.886 - 5.062 - - 0 - 0.00%
2024-08-13 0 5.560 - 5.560 - - 0 0 - 4.886 - 4.886 - - 0 - 0.00%
2024-08-12 0 5.560 - 5.590 - - 0 0 - 4.886 - 4.912 - - 0 - 0.00%
2024-08-09 0 5.560 - 5.560 - - 0 0 - 4.886 - 4.886 - - 0 - -0.54%
2024-08-08 0 5.590 - 5.750 - - 0 0 - 4.912 - 5.053 - - 0 - 0.00%
2024-08-07 0 5.590 - 5.690 - - 0 0 - 4.912 - 5.000 - - 0 - 0.00%
2024-08-06 0 5.590 - 5.750 - - 0 0 - 4.912 - 5.053 - - 0 - 0.00%
2024-08-05 0 5.590 - 5.590 - - 0 0 - 4.912 - 4.912 - - 0 - 0.00%
2024-08-02 0 5.590 - 5.590 - - 0 0 - 4.912 - 4.912 - - 0 - 0.00%
2024-08-01 0 5.590 - 5.590 - - 0 0 - 4.912 - 4.912 - - 0 - 0.00%
2024-07-31 0 5.590 - 5.720 - - 0 0 - 4.912 - 5.026 - - 0 - 0.00%
2024-07-30 0 5.590 - 5.590 - - 0 0 - 4.912 - 4.912 - - 0 - 0.00%
2024-07-29 0 5.590 - 5.590 - - 0 0 - 4.912 - 4.912 - - 0 - 0.00%
2024-07-26 0 5.590 - 5.590 - - 0 0 - 4.912 - 4.912 - - 0 - -1.76%
2024-07-25 0 5.690 - 5.690 - - 0 0 - 5.000 - 5.000 - - 0 - 0.00%
2024-07-24 0 5.690 - 5.730 - - 0 0 - 5.000 - 5.035 - - 0 - 0.00%
2024-07-23 0 5.690 - 5.690 - - 0 0 - 5.000 - 5.000 - - 0 - 0.00%
2024-07-22 0 5.690 - 5.690 - - 0 0 - 5.000 - 5.000 - - 0 - -1.04%
2024-07-19 0 5.750 - 5.750 - - 0 0 - 5.053 - 5.053 - - 0 - 0.00%
2024-07-18 0 5.750 - 5.750 - - 0 0 - 5.053 - 5.053 - - 0 - 0.00%
2024-07-17 0 5.750 - 5.750 - - 0 0 - 5.053 - 5.053 - - 0 - 0.00%
2024-07-16 0 5.750 - 5.750 - - 0 0 - 5.053 - 5.053 - - 0 - 0.00%
2024-07-15 0 5.750 - 5.750 - - 0 0 - 5.053 - 5.053 - - 0 - 0.00%
2024-07-12 0 5.750 - 5.750 - - 0 0 - 5.053 - 5.053 - - 0 - 0.00%
2024-07-11 0 5.750 - 5.750 - - 0 0 - 5.053 - 5.053 - - 0 - -0.35%
2024-07-10 0 5.770 - 5.770 - - 0 0 - 5.070 - 5.070 - - 0 - -0.17%
2024-07-09 0 5.780 - 5.780 - - 0 0 - 5.079 - 5.079 - - 0 - -0.34%
2024-07-08 0 5.800 - 5.800 5.790 5.800 1,500 8,695 5.7967 5.097 - 5.097 5.088 5.097 1,707 5.0938 8.01%
2024-07-05 0 5.370 - 5.370 - - 0 0 - 4.719 - 4.719 - - 0 - 0.00%
2024-07-04 0 5.370 - 5.590 5.370 5.370 500 2,685 5.3700 4.719 - 4.912 4.719 4.719 569 4.7189 -4.11%
2024-07-03 0 5.600 5.370 5.600 - - 0 0 - 4.921 4.719 4.921 - - 0 - 0.00%
2024-07-02 0 5.600 5.370 5.600 - - 0 0 - 4.921 4.719 4.921 - - 0 - 0.00%
2024-06-28 0 5.600 5.370 5.800 - - 0 0 - 4.921 4.719 5.097 - - 0 - 0.00%
2024-06-27 0 5.600 5.370 5.800 - - 0 0 - 4.921 4.719 5.097 - - 0 - 0.00%
2024-06-26 0 5.600 - 6.080 5.600 5.600 500 2,800 5.6000 4.921 - 5.343 4.921 4.921 569 4.9210 3.70%
2024-06-25 0 5.400 - 5.600 - - 0 0 - 4.745 - 4.921 - - 0 - 0.00%
2024-06-24 0 5.400 - 5.400 - - 0 0 - 4.745 - 4.745 - - 0 - 0.00%
2024-06-21 0 5.400 - 5.600 - - 0 0 - 4.745 - 4.921 - - 0 - 0.00%
2024-06-20 0 5.400 - 5.600 5.390 5.400 1,000 5,395 5.3950 4.745 - 4.921 4.736 4.745 1,138 4.7408 3.85%
2024-06-19 0 5.200 - 5.990 - - 0 0 - 4.569 - 5.264 - - 0 - 0.00%
2024-06-18 0 5.200 - 5.200 - - 0 0 - 4.569 - 4.569 - - 0 - 0.00%
2024-06-17 0 5.200 - 5.990 - - 0 0 - 4.569 - 5.264 - - 0 - 0.00%
2024-06-14 0 5.200 - 5.200 - - 0 0 - 4.569 - 4.569 - - 0 - 0.00%
2024-06-13 0 5.200 - 5.200 - - 0 0 - 4.569 - 4.569 - - 0 - 0.00%
2024-06-12 0 5.200 - 5.200 - - 0 0 - 4.569 - 4.569 - - 0 - -0.19%
2024-06-11 0 5.210 5.200 5.210 - - 0 0 - 4.578 4.569 4.578 - - 0 - -0.00%
2024-06-07 0 5.540 - - - - 0 0 - 4.578 - - - - 0 - 0.00%
2024-06-06 0 5.540 - 5.540 - - 0 0 - 4.578 - 4.578 - - 0 - -0.18%
2024-06-05 0 5.550 - - - - 0 0 - 4.587 - - - - 0 - 0.00%
2024-06-04 0 5.550 - 5.550 - - 0 0 - 4.587 - 4.587 - - 0 - 0.00%
2024-06-03 0 5.550 - 5.550 5.990 5.990 500 2,995 5.9900 4.587 - 4.587 4.950 4.950 605 4.9503 1.83%
2024-05-31 0 5.450 - 5.990 - - 0 0 - 4.504 - 4.950 - - 0 - 0.00%
2024-05-30 0 5.450 - 5.990 - - 0 0 - 4.504 - 4.950 - - 0 - 0.00%
2024-05-29 0 5.450 - 5.450 - - 0 0 - 4.504 - 4.504 - - 0 - -0.18%
2024-05-28 0 5.460 - 5.460 - - 0 0 - 4.512 - 4.512 - - 0 - 0.00%
2024-05-27 0 5.460 - 5.460 - - 0 0 - 4.512 - 4.512 - - 0 - 0.00%
2024-05-24 0 5.460 - 5.990 - - 0 0 - 4.512 - 4.950 - - 0 - 0.00%
2024-05-23 0 5.460 - 5.990 - - 0 0 - 4.512 - 4.950 - - 0 - 0.00%
2024-05-22 0 5.460 - 5.460 - - 0 0 - 4.512 - 4.512 - - 0 - 0.00%
2024-05-21 0 5.460 - 5.460 - - 0 0 - 4.512 - 4.512 - - 0 - 0.00%
2024-05-20 0 5.460 - 5.460 - - 0 0 - 4.512 - 4.512 - - 0 - -0.18%
2024-05-17 0 5.470 - 5.470 - - 0 0 - 4.521 - 4.521 - - 0 - 0.00%
2024-05-16 0 5.470 - 5.470 - - 0 0 - 4.521 - 4.521 - - 0 - 0.00%
2024-05-14 0 5.470 - 5.470 - - 0 0 - 4.521 - 4.521 - - 0 - 0.00%
2024-05-13 0 5.470 - 5.990 - - 0 0 - 4.521 - 4.950 - - 0 - 0.00%
2024-05-10 0 5.470 - 5.470 - - 0 0 - 4.521 - 4.521 - - 0 - -0.18%
2024-05-09 0 5.480 - 5.480 - - 0 0 - 4.529 - 4.529 - - 0 - 0.00%
2024-05-08 0 5.480 - 5.480 - - 0 0 - 4.529 - 4.529 - - 0 - 0.00%
2024-05-07 0 5.480 - 5.480 - - 0 0 - 4.529 - 4.529 - - 0 - 0.00%
2024-05-06 0 5.480 - 5.480 - - 0 0 - 4.529 - 4.529 - - 0 - -0.18%
2024-05-03 0 5.490 - 5.490 - - 0 0 - 4.537 - 4.537 - - 0 - 0.00%
2024-05-02 0 5.490 - 5.490 - - 0 0 - 4.537 - 4.537 - - 0 - 0.00%
2024-04-30 0 5.490 - 5.490 5.490 5.490 2,000 10,980 5.4900 4.537 - 4.537 4.537 4.537 2,420 4.5371 0.00%
2024-04-29 0 5.490 - 5.490 5.500 5.500 1,000 5,500 5.5000 4.537 - 4.537 4.545 4.545 1,210 4.5453 0.73%
2024-04-26 0 5.450 - 5.450 - - 0 0 - 4.504 - 4.504 - - 0 - 0.00%
2024-04-25 0 5.450 - 5.500 - - 0 0 - 4.504 - 4.545 - - 0 - 0.00%
2024-04-24 0 5.450 - 5.500 - - 0 0 - 4.504 - 4.545 - - 0 - 0.00%
2024-04-23 0 5.450 - 5.450 - - 0 0 - 4.504 - 4.504 - - 0 - -0.73%
2024-04-22 0 5.490 - 5.500 - - 0 0 - 4.537 - 4.545 - - 0 - 0.00%
2024-04-19 0 5.490 - 5.500 - - 0 0 - 4.537 - 4.545 - - 0 - 0.00%
2024-04-18 0 5.490 - 5.500 - - 0 0 - 4.537 - 4.545 - - 0 - 0.00%
2024-04-17 0 5.490 - 5.500 - - 0 0 - 4.537 - 4.545 - - 0 - 0.00%
2024-04-16 0 5.490 - 5.500 - - 0 0 - 4.537 - 4.545 - - 0 - 0.00%
2024-04-15 0 5.490 - 5.500 - - 0 0 - 4.537 - 4.545 - - 0 - 0.00%
2024-04-12 0 5.490 - 5.490 - - 0 0 - 4.537 - 4.537 - - 0 - 0.00%
2024-04-11 0 5.490 - 5.500 - - 0 0 - 4.537 - 4.545 - - 0 - 0.00%
2024-04-10 0 5.490 - 5.490 - - 0 0 - 4.537 - 4.537 - - 0 - 0.00%
2024-04-09 0 5.490 - 5.500 - - 0 0 - 4.537 - 4.545 - - 0 - 0.00%
2024-04-08 0 5.490 - 5.500 - - 0 0 - 4.537 - 4.545 - - 0 - 0.00%
2024-04-05 0 5.490 - 5.500 - - 0 0 - 4.537 - 4.545 - - 0 - 0.00%
2024-04-03 0 5.490 - 5.500 - - 0 0 - 4.537 - 4.545 - - 0 - 0.00%
2024-04-02 0 5.490 - 5.490 - - 0 0 - 4.537 - 4.537 - - 0 - 0.00%
2024-03-28 0 5.490 - 5.490 - - 0 0 - 4.537 - 4.537 - - 0 - 0.00%
2024-03-27 0 5.490 - 5.500 - - 0 0 - 4.537 - 4.545 - - 0 - 0.00%
2024-03-26 0 5.490 - 5.490 - - 0 0 - 4.537 - 4.537 - - 0 - 0.00%
2024-03-25 0 5.490 - 5.490 - - 0 0 - 4.537 - 4.537 - - 0 - 0.00%
2024-03-22 0 5.490 - 5.500 - - 0 0 - 4.537 - 4.545 - - 0 - 0.00%
2024-03-21 0 5.490 - 5.490 - - 0 0 - 4.537 - 4.537 - - 0 - 0.00%
2024-03-20 0 5.490 - 5.490 - - 0 0 - 4.537 - 4.537 - - 0 - 0.00%
2024-03-19 0 5.490 - 5.490 - - 0 0 - 4.537 - 4.537 - - 0 - 0.00%
2024-03-18 0 5.490 - 5.500 - - 0 0 - 4.537 - 4.545 - - 0 - 0.00%
2024-03-15 0 5.490 - 5.490 - - 0 0 - 4.537 - 4.537 - - 0 - 0.00%
2024-03-14 0 5.490 - 5.500 - - 0 0 - 4.537 - 4.545 - - 0 - 0.00%
2024-03-13 0 5.490 - 5.490 - - 0 0 - 4.537 - 4.537 - - 0 - 0.00%
2024-03-12 0 5.490 - 5.490 - - 0 0 - 4.537 - 4.537 - - 0 - 0.00%
2024-03-11 0 5.490 - 5.490 - - 0 0 - 4.537 - 4.537 - - 0 - 0.00%
2024-03-08 0 5.490 - - - - 0 0 - 4.537 - - - - 0 - 0.00%
2024-03-07 0 5.490 - 5.490 - - 0 0 - 4.537 - 4.537 - - 0 - 0.00%
2024-03-06 0 5.490 - 5.490 - - 0 0 - 4.537 - 4.537 - - 0 - 0.00%
2024-03-05 0 5.490 - 5.490 - - 0 0 - 4.537 - 4.537 - - 0 - 0.00%
2024-03-04 0 5.490 - 5.490 - - 0 0 - 4.537 - 4.537 - - 0 - 0.00%
2024-03-01 0 5.490 - 5.490 - - 0 0 - 4.537 - 4.537 - - 0 - 0.00%
2024-02-29 0 5.490 - 5.500 - - 0 0 - 4.537 - 4.545 - - 0 - 0.00%
2024-02-28 0 5.490 5.260 5.490 - - 0 0 - 4.537 4.347 4.537 - - 0 - 0.00%
2024-02-27 0 5.490 - 5.490 - - 0 0 - 4.537 - 4.537 - - 0 - -0.18%
2024-02-26 0 5.500 - 5.500 - - 0 0 - 4.545 - 4.545 - - 0 - 0.00%
2024-02-23 0 5.500 - 5.800 - - 0 0 - 4.545 - 4.793 - - 0 - 0.00%
2024-02-22 0 5.500 - 5.500 - - 0 0 - 4.545 - 4.545 - - 0 - 0.00%
2024-02-21 0 5.500 - 5.500 - - 0 0 - 4.545 - 4.545 - - 0 - 0.00%
2024-02-20 0 5.500 - 5.500 - - 0 0 - 4.545 - 4.545 - - 0 - 0.00%
2024-02-19 0 5.500 - 5.500 - - 0 0 - 4.545 - 4.545 - - 0 - 0.00%
2024-02-16 0 5.500 - 5.790 - - 0 0 - 4.545 - 4.785 - - 0 - 0.00%
2024-02-15 0 5.500 - 5.500 - - 0 0 - 4.545 - 4.545 - - 0 - 0.00%
2024-02-14 0 5.500 - 5.800 5.500 5.500 500 2,750 5.5000 4.545 - 4.793 4.545 4.545 605 4.5453 0.00%
2024-02-09 0 5.500 - 5.500 - - 0 0 - 4.545 - 4.545 - - 0 - 0.00%
2024-02-08 0 5.500 - 5.500 - - 0 0 - 4.545 - 4.545 - - 0 - 0.00%
2024-02-07 0 5.500 - 5.500 - - 0 0 - 4.545 - 4.545 - - 0 - 0.00%
2024-02-06 0 5.500 - 5.500 - - 0 0 - 4.545 - 4.545 - - 0 - 0.00%
2024-02-05 0 5.500 - 5.500 - - 0 0 - 4.545 - 4.545 - - 0 - -3.51%
2024-02-02 0 5.700 - 5.800 - - 0 0 - 4.711 - 4.793 - - 0 - 0.00%
2024-02-01 0 5.700 - 5.800 - - 0 0 - 4.711 - 4.793 - - 0 - 0.00%
2024-01-31 0 5.700 - 5.800 - - 0 0 - 4.711 - 4.793 - - 0 - 0.00%
2024-01-30 0 5.700 - 5.700 - - 0 0 - 4.711 - 4.711 - - 0 - -1.72%
2024-01-29 0 5.800 - 5.800 - - 0 0 - 4.793 - 4.793 - - 0 - -1.69%
2024-01-26 0 5.900 - 5.900 - - 0 0 - 4.876 - 4.876 - - 0 - 0.00%
2024-01-25 0 5.900 - 5.900 - - 0 0 - 4.876 - 4.876 - - 0 - 0.00%
2024-01-24 0 5.900 - 5.980 - - 0 0 - 4.876 - 4.942 - - 0 - 0.00%
2024-01-23 0 5.900 - 5.900 - - 0 0 - 4.876 - 4.876 - - 0 - 0.00%
2024-01-22 0 5.900 - 5.900 - - 0 0 - 4.876 - 4.876 - - 0 - 0.00%
2024-01-19 0 5.900 - 5.980 - - 0 0 - 4.876 - 4.942 - - 0 - 0.00%
2024-01-18 0 5.900 - 5.980 - - 0 0 - 4.876 - 4.942 - - 0 - 0.00%
2024-01-17 0 5.900 - 5.980 - - 0 0 - 4.876 - 4.942 - - 0 - 0.00%
2024-01-16 0 5.900 - 5.980 - - 0 0 - 4.876 - 4.942 - - 0 - 0.00%
2024-01-15 0 5.900 - 5.970 - - 0 0 - 4.876 - 4.934 - - 0 - 0.00%
2024-01-12 0 5.900 - 5.980 - - 0 0 - 4.876 - 4.942 - - 0 - 0.00%
2024-01-11 0 5.900 - 5.900 - - 0 0 - 4.876 - 4.876 - - 0 - -0.51%
2024-01-10 0 5.930 - 5.970 - - 0 0 - 4.901 - 4.934 - - 0 - 0.00%
2024-01-09 0 5.930 - 5.930 - - 0 0 - 4.901 - 4.901 - - 0 - -0.34%
2024-01-08 0 5.950 - 5.980 - - 0 0 - 4.917 - 4.942 - - 0 - 0.00%
2024-01-05 0 5.950 - 5.950 - - 0 0 - 4.917 - 4.917 - - 0 - -0.34%
2024-01-04 0 5.970 - 5.980 - - 0 0 - 4.934 - 4.942 - - 0 - 0.00%
2024-01-03 0 5.970 - 5.980 - - 0 0 - 4.934 - 4.942 - - 0 - 0.00%
2024-01-02 0 5.970 - 5.980 - - 0 0 - 4.934 - 4.942 - - 0 - 0.00%
2023-12-29 0 5.970 - 5.980 - - 0 0 - 4.934 - 4.942 - - 0 - 0.00%
2023-12-28 0 5.970 - 5.970 - - 0 0 - 4.934 - 4.934 - - 0 - 0.00%
2023-12-27 0 5.970 4.900 5.980 5.960 5.980 8,500 50,700 5.9647 4.934 4.049 4.942 4.926 4.942 10,285 4.9294 -0.17%
2023-12-22 0 5.980 - 5.980 - - 0 0 - 4.942 - 4.942 - - 0 - -0.17%
2023-12-21 0 5.990 - 6.080 - - 0 0 - 4.950 - 5.025 - - 0 - 0.00%
2023-12-20 0 5.990 - 5.990 - - 0 0 - 4.950 - 4.950 - - 0 - 0.00%
2023-12-19 0 5.990 - - 5.900 5.990 3,500 20,885 5.9671 4.950 - - 4.876 4.950 4,235 4.9314 0.50%
2023-12-18 0 5.960 - 5.990 5.920 5.960 8,000 47,400 5.9250 4.926 - 4.950 4.892 4.926 9,680 4.8966 0.68%
2023-12-15 0 5.920 - 5.920 - - 0 0 - 4.892 - 4.892 - - 0 - 0.00%
2023-12-14 0 5.920 - 5.920 - - 0 0 - 4.892 - 4.892 - - 0 - 0.00%
2023-12-13 0 5.920 - 5.920 - - 0 0 - 4.892 - 4.892 - - 0 - 0.00%
2023-12-12 0 5.920 - 5.920 - - 0 0 - 4.892 - 4.892 - - 0 - 0.00%
2023-12-11 0 5.920 - 5.920 - - 0 0 - 4.892 - 4.892 - - 0 - -0.34%
2023-12-08 0 5.940 - 5.940 - - 0 0 - 4.909 - 4.909 - - 0 - -0.17%
2023-12-07 0 5.950 - 5.950 - - 0 0 - 4.917 - 4.917 - - 0 - 0.00%
2023-12-06 0 5.950 5.950 - 5.900 5.950 3,500 20,800 5.9429 4.917 4.917 - 4.876 4.917 4,235 4.9113 3.30%
2023-12-05 0 5.760 - 5.900 - - 0 0 - 4.760 - 4.876 - - 0 - 0.00%
2023-12-04 0 5.760 - 5.900 - - 0 0 - 4.760 - 4.876 - - 0 - 0.00%
2023-12-01 0 5.760 - 5.760 5.760 5.760 500 2,880 5.7600 4.760 - 4.760 4.760 4.760 605 4.7602 2.13%
2023-11-30 0 5.640 - - - - 0 0 - 4.661 - - - - 0 - 0.00%
2023-11-29 0 5.640 - 5.640 - - 0 0 - 4.661 - 4.661 - - 0 - 0.00%
2023-11-28 0 5.640 - 5.800 - - 0 0 - 4.661 - 4.793 - - 0 - 0.00%
2023-11-27 0 5.640 - 5.780 - - 0 0 - 4.661 - 4.777 - - 0 - 0.00%
2023-11-24 0 5.640 - 5.800 - - 0 0 - 4.661 - 4.793 - - 0 - 0.00%
2023-11-23 0 5.640 - 5.640 - - 0 0 - 4.661 - 4.661 - - 0 - -0.18%
2023-11-22 0 5.650 - - - - 0 0 - 4.669 - - - - 0 - 0.00%
2023-11-21 0 5.650 - 5.650 - - 0 0 - 4.669 - 4.669 - - 0 - 0.00%
2023-11-20 0 5.650 - 5.650 - - 0 0 - 4.669 - 4.669 - - 0 - 0.00%
2023-11-17 0 5.650 - 5.650 - - 0 0 - 4.669 - 4.669 - - 0 - 0.00%
2023-11-16 0 5.650 - 5.650 - - 0 0 - 4.669 - 4.669 - - 0 - -0.18%
2023-11-15 0 5.660 - 5.660 5.640 5.660 3,500 19,755 5.6443 4.678 - 4.678 4.661 4.678 4,235 4.6646 0.18%
2023-11-14 0 5.650 - 5.650 5.800 5.800 500 2,900 5.8000 4.669 - 4.669 4.793 4.793 605 4.7933 0.36%
2023-11-13 0 5.630 - 5.630 - - 0 0 - 4.653 - 4.653 - - 0 - -0.18%
2023-11-10 0 5.640 - 5.800 - - 0 0 - 4.661 - 4.793 - - 0 - 0.00%
2023-11-09 0 5.640 - - - - 0 0 - 4.661 - - - - 0 - 0.00%
2023-11-08 0 5.640 - 5.640 - - 0 0 - 4.661 - 4.661 - - 0 - 0.00%
2023-11-07 0 5.640 - - - - 0 0 - 4.661 - - - - 0 - 0.00%
2023-11-06 0 5.640 - - - - 0 0 - 4.661 - - - - 0 - 0.00%
2023-11-03 0 5.640 - - - - 0 0 - 4.661 - - - - 0 - 0.00%
2023-11-02 0 5.640 - 5.640 - - 0 0 - 4.661 - 4.661 - - 0 - -0.18%
2023-11-01 0 5.650 5.650 - - - 0 0 - 4.669 4.669 - - - 0 - 0.89%
2023-10-31 0 5.600 - - - - 0 0 - 4.628 - - - - 0 - 0.00%
2023-10-30 0 5.600 - - - - 0 0 - 4.628 - - - - 0 - 0.00%
2023-10-27 0 5.600 4.670 5.700 5.600 5.600 500 2,800 5.6000 4.628 3.859 4.711 4.628 4.628 605 4.6280 3.70%
2023-10-26 0 5.400 4.670 - - - 0 0 - 4.463 3.859 - - - 0 - 0.00%
2023-10-25 0 5.400 4.670 5.500 5.300 5.400 2,500 13,450 5.3800 4.463 3.859 4.545 4.380 4.463 3,025 4.4462 3.85%
2023-10-24 0 5.200 4.670 5.400 5.170 5.200 5,000 25,980 5.1960 4.297 3.859 4.463 4.273 4.297 6,050 4.2941 0.00%
2023-10-20 0 5.200 4.670 5.200 - - 0 0 - 4.297 3.859 4.297 - - 0 - 0.00%
2023-10-19 0 5.200 4.670 5.200 - - 0 0 - 4.297 3.859 4.297 - - 0 - 0.00%
2023-10-18 0 5.200 4.670 5.200 - - 0 0 - 4.297 3.859 4.297 - - 0 - 0.00%
2023-10-17 0 5.200 4.670 5.200 - - 0 0 - 4.297 3.859 4.297 - - 0 - 0.00%
2023-10-16 0 5.200 4.650 5.200 - - 0 0 - 4.297 3.843 4.297 - - 0 - 0.00%
2023-10-13 0 5.200 4.620 5.200 - - 0 0 - 4.297 3.818 4.297 - - 0 - 0.00%
2023-10-12 0 5.200 4.590 5.200 4.570 5.200 1,500 7,485 4.9900 4.297 3.793 4.297 3.777 4.297 1,815 4.1239 13.54%
2023-10-11 0 4.580 4.520 5.300 4.530 4.800 1,000 4,665 4.6650 3.785 3.735 4.380 3.744 3.967 1,210 3.8553 -13.58%
2023-10-10 0 5.300 - 5.300 - - 0 0 - 4.380 - 4.380 - - 0 - 0.00%
2023-10-09 0 5.300 - 5.300 - - 0 0 - 4.380 - 4.380 - - 0 - 0.00%
2023-10-06 0 5.300 4.520 5.300 - - 0 0 - 4.380 3.735 4.380 - - 0 - 0.00%
2023-10-05 0 5.300 - 5.300 - - 0 0 - 4.380 - 4.380 - - 0 - 0.00%
2023-10-04 0 5.300 - 5.300 - - 0 0 - 4.380 - 4.380 - - 0 - 0.00%
2023-10-03 0 5.300 - 5.300 - - 0 0 - 4.380 - 4.380 - - 0 - 0.00%
2023-09-29 0 5.300 - 5.300 - - 0 0 - 4.380 - 4.380 - - 0 - -2.03%
2023-09-28 0 5.410 - 5.410 - - 0 0 - 4.471 - 4.471 - - 0 - 0.00%
2023-09-27 0 5.410 - 5.410 - - 0 0 - 4.471 - 4.471 - - 0 - 0.00%
2023-09-26 0 5.410 - 5.410 - - 0 0 - 4.471 - 4.471 - - 0 - 0.00%
2023-09-25 0 5.410 - 5.410 - - 0 0 - 4.471 - 4.471 - - 0 - 0.00%
2023-09-22 0 5.410 - 5.410 - - 0 0 - 4.471 - 4.471 - - 0 - 0.00%
2023-09-21 0 5.410 - 5.410 - - 0 0 - 4.471 - 4.471 - - 0 - 0.00%
2023-09-20 0 5.410 - 5.410 - - 0 0 - 4.471 - 4.471 - - 0 - 0.00%
2023-09-19 0 5.410 4.380 5.410 - - 0 0 - 4.471 3.620 4.471 - - 0 - 0.00%
2023-09-18 0 5.410 - 5.410 - - 0 0 - 4.471 - 4.471 - - 0 - 0.00%
2023-09-15 0 5.410 - 5.410 - - 0 0 - 4.471 - 4.471 - - 0 - 0.00%
2023-09-14 0 5.410 - 5.410 - - 0 0 - 4.471 - 4.471 - - 0 - 0.00%
2023-09-13 0 5.410 - 5.410 - - 0 0 - 4.471 - 4.471 - - 0 - -1.64%
2023-09-12 0 5.500 - 5.500 - - 0 0 - 4.545 - 4.545 - - 0 - 0.00%
2023-09-11 0 5.500 - 5.500 - - 0 0 - 4.545 - 4.545 - - 0 - 0.00%
2023-09-07 0 5.500 - 5.500 - - 0 0 - 4.545 - 4.545 - - 0 - 0.00%
2023-09-06 0 5.500 - 5.500 - - 0 0 - 4.545 - 4.545 - - 0 - 0.00%
2023-09-05 0 5.500 - 5.500 - - 0 0 - 4.545 - 4.545 - - 0 - 0.00%
2023-09-04 0 5.500 - 5.500 - - 0 0 - 4.545 - 4.545 - - 0 - 0.00%
2023-08-31 0 5.500 - 5.500 - - 0 0 - 4.545 - 4.545 - - 0 - 0.00%
2023-08-30 0 5.500 - 5.500 - - 0 0 - 4.545 - 4.545 - - 0 - 0.00%
2023-08-29 0 5.500 - 5.500 - - 0 0 - 4.545 - 4.545 - - 0 - 0.00%
2023-08-28 0 5.500 - 5.500 - - 0 0 - 4.545 - 4.545 - - 0 - 0.00%
2023-08-25 0 5.500 - 5.500 - - 0 0 - 4.545 - 4.545 - - 0 - 0.00%
2023-08-24 0 5.500 - 5.500 - - 0 0 - 4.545 - 4.545 - - 0 - 0.00%
2023-08-23 0 5.500 - 5.500 - - 0 0 - 4.545 - 4.545 - - 0 - 0.00%
2023-08-22 0 5.500 - 5.500 - - 0 0 - 4.545 - 4.545 - - 0 - 0.00%
2023-08-21 0 5.500 - 5.500 - - 0 0 - 4.545 - 4.545 - - 0 - 0.00%
2023-08-18 0 5.500 - 5.500 - - 0 0 - 4.545 - 4.545 - - 0 - 0.00%
2023-08-17 0 5.500 - 5.500 - - 0 0 - 4.545 - 4.545 - - 0 - 0.00%
2023-08-16 0 5.500 - 5.500 - - 0 0 - 4.545 - 4.545 - - 0 - 0.00%
2023-08-15 0 5.500 - 5.500 - - 0 0 - 4.545 - 4.545 - - 0 - 0.00%
2023-08-14 0 5.500 - 5.500 - - 0 0 - 4.545 - 4.545 - - 0 - 0.00%
2023-08-11 0 5.500 - 5.500 - - 0 0 - 4.545 - 4.545 - - 0 - 0.00%
2023-08-10 0 5.500 4.300 - 5.030 5.500 5,500 27,900 5.0727 4.545 3.554 - 4.157 4.545 6,655 4.1922 9.34%
2023-08-09 0 5.030 5.000 5.050 5.030 5.030 500 2,515 5.0300 4.157 4.132 4.173 4.157 4.157 605 4.1569 -5.98%
2023-08-08 0 5.350 5.000 5.600 5.350 5.350 500 2,675 5.3500 4.421 4.132 4.628 4.421 4.421 605 4.4214 -0.56%
2023-08-07 0 5.380 5.000 5.380 - - 0 0 - 4.446 4.132 4.446 - - 0 - -0.37%
2023-08-04 0 5.400 5.000 5.400 - - 0 0 - 4.463 4.132 4.463 - - 0 - 0.00%
2023-08-03 0 5.400 5.000 5.400 - - 0 0 - 4.463 4.132 4.463 - - 0 - -0.18%
2023-08-02 0 5.410 5.000 - - - 0 0 - 4.471 4.132 - - - 0 - 0.00%
2023-08-01 0 5.410 5.000 - - - 0 0 - 4.471 4.132 - - - 0 - 0.00%
2023-07-31 0 5.410 5.010 - - - 0 0 - 4.471 4.140 - - - 0 - 0.00%
2023-07-28 0 5.410 5.010 - - - 0 0 - 4.471 4.140 - - - 0 - 0.00%
2023-07-27 0 5.410 5.010 - - - 0 0 - 4.471 4.140 - - - 0 - 0.00%
2023-07-26 0 5.410 5.000 - - - 0 0 - 4.471 4.132 - - - 0 - 0.00%
2023-07-25 0 5.410 5.000 5.690 5.410 5.410 500 2,705 5.4100 4.471 4.132 4.702 4.471 4.471 605 4.4710 0.00%
2023-07-24 0 5.410 5.000 5.410 - - 0 0 - 4.471 4.132 4.471 - - 0 - 0.00%
2023-07-21 0 5.410 5.000 5.420 - - 0 0 - 4.471 4.132 4.479 - - 0 - 0.00%
2023-07-20 0 5.410 5.000 - - - 0 0 - 4.471 4.132 - - - 0 - 0.00%
2023-07-19 0 5.410 5.000 5.410 - - 0 0 - 4.471 4.132 4.471 - - 0 - 0.00%
2023-07-18 0 5.410 5.000 - 5.410 5.410 1,500 8,115 5.4100 4.471 4.132 - 4.471 4.471 1,815 4.4710 0.19%
2023-07-14 0 5.400 5.000 - - - 0 0 - 4.463 4.132 - - - 0 - 0.00%
2023-07-13 0 5.400 5.000 5.400 5.400 5.400 6,500 35,100 5.4000 4.463 4.132 4.463 4.463 4.463 7,865 4.4627 0.00%
2023-07-12 0 5.400 5.000 - - - 0 0 - 4.463 4.132 - - - 0 - 0.00%
2023-07-11 0 5.400 5.000 - - - 0 0 - 4.463 4.132 - - - 0 - 0.00%
2023-07-10 0 5.400 5.000 5.400 5.500 5.500 500 2,750 5.5000 4.463 4.132 4.463 4.545 4.545 605 4.5453 3.85%
2023-07-07 0 5.200 5.000 - - - 0 0 - 4.297 4.132 - - - 0 - 0.00%
2023-07-06 0 5.200 5.000 - 5.200 5.200 2,000 10,460 5.2300 4.297 4.132 - 4.297 4.297 2,420 4.3222 -5.97%
2023-07-05 0 5.530 5.150 - 5.530 5.530 1,500 8,295 5.5300 4.570 4.256 - 4.570 4.570 1,815 4.5701 0.00%
2023-07-04 0 5.530 5.000 5.530 - - 0 0 - 4.570 4.132 4.570 - - 0 - 0.00%
2023-07-03 0 5.530 5.000 - - - 0 0 - 4.570 4.132 - - - 0 - 0.00%
2023-06-30 0 5.530 5.000 5.540 - - 0 0 - 4.570 4.132 4.578 - - 0 - 0.00%
2023-06-29 0 5.530 5.530 - 5.400 5.530 1,500 8,230 5.4867 4.570 4.570 - 4.463 4.570 1,815 4.5343 0.73%
2023-06-28 0 5.490 5.000 - 5.480 5.490 1,000 5,485 5.4850 4.537 4.132 - 4.529 4.537 1,210 4.5330 9.15%
2023-06-27 0 5.030 - 5.020 - - 0 0 - 4.157 - 4.149 - - 0 - -1.37%
2023-06-26 0 5.100 5.090 5.350 5.100 5.160 1,000 5,130 5.1300 4.215 4.207 4.421 4.215 4.264 1,210 4.2396 -7.61%
2023-06-23 0 5.520 5.160 - - - 0 0 - 4.562 4.264 - - - 0 - 0.00%
2023-06-21 0 5.520 5.520 - - - 0 0 - 4.562 4.562 - - - 0 - 0.00%
2023-06-20 0 5.520 5.520 - - - 0 0 - 4.562 4.562 - - - 0 - 0.00%
2023-06-19 0 5.520 5.160 5.520 - - 0 0 - 4.562 4.264 4.562 - - 0 - -0.18%
2023-06-16 0 5.530 5.160 5.530 - - 0 0 - 4.570 4.264 4.570 - - 0 - -0.34%
2023-06-15 0 5.549 5.160 - - - 0 0 - 4.586 4.264 - - - 0 - 0.00%
2023-06-14 0 5.549 5.160 - - - 0 0 - 4.586 4.264 - - - 0 - 0.00%
2023-06-13 0 5.549 5.540 - - - 0 0 - 4.586 4.578 - - - 0 - 0.00%
2023-06-12 0 5.549 5.160 - - - 0 0 - 4.586 4.264 - - - 0 - 0.00%
2023-06-09 0 5.880 5.880 - - - 0 0 - 4.586 4.586 - - - 0 - 3.16%
2023-06-08 0 5.700 5.160 - - - 0 0 - 4.445 4.024 - - - 0 - 0.00%
2023-06-07 0 5.700 5.200 - 5.650 5.700 1,000 5,675 5.6750 4.445 4.055 - 4.406 4.445 1,282 4.4259 -5.00%
2023-06-06 0 6.000 5.170 6.000 - - 0 0 - 4.679 4.032 4.679 - - 0 - 0.00%
2023-06-05 0 6.000 - 6.000 - - 0 0 - 4.679 - 4.679 - - 0 - -1.64%
2023-06-02 0 6.100 5.030 6.100 5.100 6.100 3,500 19,740 5.6400 4.757 3.923 4.757 3.977 4.757 4,488 4.3986 7.58%
2023-06-01 0 5.670 5.670 6.100 - - 0 0 - 4.422 4.422 4.757 - - 0 - 0.00%
2023-05-31 0 5.670 5.010 6.100 - - 0 0 - 4.422 3.907 4.757 - - 0 - 0.00%
2023-05-30 0 5.670 5.010 5.670 - - 0 0 - 4.422 3.907 4.422 - - 0 - -0.18%
2023-05-29 0 5.680 5.010 5.680 - - 0 0 - 4.430 3.907 4.430 - - 0 - -0.35%
2023-05-25 0 5.700 5.010 6.100 - - 0 0 - 4.445 3.907 4.757 - - 0 - 0.00%
2023-05-24 0 5.700 5.010 5.700 - - 0 0 - 4.445 3.907 4.445 - - 0 - 0.00%
2023-05-23 0 5.700 - 5.700 - - 0 0 - 4.445 - 4.445 - - 0 - -1.72%
2023-05-22 0 5.800 5.230 5.950 - - 0 0 - 4.523 4.079 4.640 - - 0 - 0.00%
2023-05-19 0 5.800 5.230 5.800 - - 0 0 - 4.523 4.079 4.523 - - 0 - -1.86%
2023-05-18 0 5.910 5.230 6.100 - - 0 0 - 4.609 4.079 4.757 - - 0 - 0.00%
2023-05-17 0 5.910 5.230 5.910 - - 0 0 - 4.609 4.079 4.609 - - 0 - 0.00%
2023-05-16 0 5.910 5.230 6.100 - - 0 0 - 4.609 4.079 4.757 - - 0 - 0.00%
2023-05-15 0 5.910 5.230 6.100 - - 0 0 - 4.609 4.079 4.757 - - 0 - 0.00%
2023-05-12 0 5.910 5.230 5.910 - - 0 0 - 4.609 4.079 4.609 - - 0 - -0.17%
2023-05-11 0 5.920 5.230 6.160 - - 0 0 - 4.617 4.079 4.804 - - 0 - 0.00%
2023-05-10 0 5.920 5.230 - 5.670 5.920 3,000 17,525 5.8417 4.617 4.079 - 4.422 4.617 3,847 4.5559 2.96%
2023-05-09 0 5.750 5.230 5.750 - - 0 0 - 4.484 4.079 4.484 - - 0 - -2.54%
2023-05-08 0 5.900 5.230 - 5.900 5.900 500 2,950 5.9000 4.601 4.079 - 4.601 4.601 641 4.6014 1.72%
2023-05-05 0 5.800 5.230 5.800 - - 0 0 - 4.523 4.079 4.523 - - 0 - 0.00%
2023-05-04 0 5.800 5.210 5.850 - - 0 0 - 4.523 4.063 4.562 - - 0 - 0.00%
2023-05-03 0 5.800 5.210 5.800 - - 0 0 - 4.523 4.063 4.523 - - 0 - 0.00%
2023-05-02 0 5.800 5.480 5.800 - - 0 0 - 4.523 4.274 4.523 - - 0 - -4.92%
2023-04-28 0 6.100 5.450 6.100 - - 0 0 - 4.757 4.250 4.757 - - 0 - 0.00%
2023-04-27 0 6.100 5.130 6.150 5.910 6.180 8,500 52,150 6.1353 4.757 4.001 4.796 4.609 4.820 10,899 4.7849 1.67%
2023-04-26 0 6.000 5.120 6.000 - - 0 0 - 4.679 3.993 4.679 - - 0 - 0.00%
2023-04-25 0 6.000 - 6.180 5.750 6.000 3,500 20,645 5.8986 4.679 - 4.820 4.484 4.679 4,488 4.6003 -1.64%
2023-04-24 0 6.100 - 6.100 - - 0 0 - 4.757 - 4.757 - - 0 - -0.49%
2023-04-21 0 6.130 5.520 6.130 - - 0 0 - 4.781 4.305 4.781 - - 0 - -0.16%
2023-04-20 0 6.140 5.200 6.140 6.120 6.140 3,500 21,145 6.0414 4.789 4.055 4.789 4.773 4.789 4,488 4.7117 -1.44%
2023-04-19 0 6.230 5.250 6.230 5.850 6.230 2,000 11,890 5.9450 4.859 4.094 4.859 4.562 4.859 2,564 4.6365 6.50%
2023-04-18 0 5.850 - 5.900 5.850 5.850 3,000 17,550 5.8500 4.562 - 4.601 4.562 4.562 3,847 4.5624 0.00%
2023-04-17 0 5.850 - 5.850 - - 0 0 - 4.562 - 4.562 - - 0 - 0.00%
2023-04-14 0 5.850 - 5.850 - - 0 0 - 4.562 - 4.562 - - 0 - 0.00%
2023-04-13 0 5.850 - 5.850 - - 0 0 - 4.562 - 4.562 - - 0 - -1.68%
2023-04-12 0 5.950 - 5.950 5.870 5.960 1,500 8,895 5.9300 4.640 - 4.640 4.578 4.648 1,923 4.6248 1.36%
2023-04-11 0 5.870 5.870 - - - 0 0 - 4.578 4.578 - - - 0 - 3.89%
2023-04-06 0 5.650 5.100 5.650 5.450 5.650 1,500 8,300 5.5333 4.406 3.977 4.406 4.250 4.406 1,923 4.3154 2.73%
2023-04-04 0 5.500 - 5.500 - - 0 0 - 4.289 - 4.289 - - 0 - 0.00%
2023-04-03 0 5.500 - 5.500 - - 0 0 - 4.289 - 4.289 - - 0 - -1.08%
2023-03-31 0 5.560 - 5.560 - - 0 0 - 4.336 - 4.336 - - 0 - -1.59%
2023-03-30 0 5.650 - 5.650 - - 0 0 - 4.406 - 4.406 - - 0 - -2.59%
2023-03-29 0 5.800 - 5.800 - - 0 0 - 4.523 - 4.523 - - 0 - 0.00%
2023-03-28 0 5.800 - 5.800 - - 0 0 - 4.523 - 4.523 - - 0 - 0.00%
2023-03-27 0 5.800 - 5.800 - - 0 0 - 4.523 - 4.523 - - 0 - 0.00%
2023-03-24 0 5.800 - 5.800 - - 0 0 - 4.523 - 4.523 - - 0 - 0.00%
2023-03-23 0 5.800 - 5.800 5.690 6.150 1,500 8,765 5.8433 4.523 - 4.523 4.438 4.796 1,923 4.5572 1.93%
2023-03-22 0 5.690 - 6.150 - - 0 0 - 4.438 - 4.796 - - 0 - 0.00%
2023-03-21 0 5.690 - 6.150 - - 0 0 - 4.438 - 4.796 - - 0 - 0.00%
2023-03-20 0 5.690 - 5.900 - - 0 0 - 4.438 - 4.601 - - 0 - 0.00%
2023-03-17 0 5.690 - 5.690 5.850 5.850 500 2,925 5.8500 4.438 - 4.438 4.562 4.562 641 4.5624 5.96%
2023-03-16 0 5.370 - 5.370 - - 0 0 - 4.188 - 4.188 - - 0 - -0.19%
2023-03-15 0 5.380 - 5.380 - - 0 0 - 4.196 - 4.196 - - 0 - 0.00%
2023-03-14 0 5.380 4.600 5.380 - - 500 2,655 5.3100 4.196 3.588 4.196 - - 641 4.1413 0.00%
2023-03-13 0 5.380 - 5.380 - - 0 0 - 4.196 - 4.196 - - 0 - 0.00%
2023-03-10 0 5.380 - 5.380 - - 0 0 - 4.196 - 4.196 - - 0 - -0.37%
2023-03-09 0 5.400 - 5.400 - - 0 0 - 4.211 - 4.211 - - 0 - -1.82%
2023-03-08 0 5.500 - 5.500 - - 0 0 - 4.289 - 4.289 - - 0 - 0.00%
2023-03-07 0 5.500 - 5.500 - - 0 0 - 4.289 - 4.289 - - 0 - 0.00%
2023-03-06 0 5.500 - 5.500 - - 0 0 - 4.289 - 4.289 - - 0 - 0.00%
2023-03-03 0 5.500 - 5.500 - - 0 0 - 4.289 - 4.289 - - 0 - 0.00%
2023-03-02 0 5.500 - 5.560 - - 0 0 - 4.289 - 4.336 - - 0 - 0.00%
2023-03-01 0 5.500 4.700 5.600 5.500 5.500 1,000 5,500 5.5000 4.289 3.666 4.367 4.289 4.289 1,282 4.2894 -6.78%
2023-02-28 0 5.900 - 5.900 - - 0 0 - 4.601 - 4.601 - - 0 - 0.00%
2023-02-27 0 5.900 - 5.900 - - 0 0 - 4.601 - 4.601 - - 0 - 0.00%
2023-02-24 0 5.900 - 5.900 - - 0 0 - 4.601 - 4.601 - - 0 - 0.00%
2023-02-23 0 5.900 - 5.900 - - 0 0 - 4.601 - 4.601 - - 0 - 0.00%
2023-02-22 0 5.900 - 5.900 - - 0 0 - 4.601 - 4.601 - - 0 - 0.00%
2023-02-21 0 5.900 - 5.900 - - 0 0 - 4.601 - 4.601 - - 0 - 0.00%
2023-02-20 0 5.900 - 5.900 - - 0 0 - 4.601 - 4.601 - - 0 - 0.00%
2023-02-17 0 5.900 - 6.150 - - 0 0 - 4.601 - 4.796 - - 0 - 0.00%
2023-02-16 0 5.900 - 6.100 - - 0 0 - 4.601 - 4.757 - - 0 - 0.00%
2023-02-15 0 5.900 5.350 6.200 - - 0 0 - 4.601 4.172 4.835 - - 0 - 0.00%
2023-02-14 0 5.900 5.100 6.200 5.700 5.900 1,500 8,650 5.7667 4.601 3.977 4.835 4.445 4.601 1,923 4.4974 0.00%
2023-02-13 0 5.900 4.840 5.900 5.800 5.980 3,500 20,390 5.8257 4.601 3.775 4.601 4.523 4.664 4,488 4.5435 1.72%
2023-02-10 0 5.800 - 5.800 - - 0 0 - 4.523 - 4.523 - - 0 - 0.00%
2023-02-09 0 5.800 - 5.990 - - 0 0 - 4.523 - 4.672 - - 0 - 0.00%
2023-02-08 0 5.800 - 5.980 - - 0 0 - 4.523 - 4.664 - - 0 - 0.00%
2023-02-07 0 5.800 5.160 5.800 5.300 5.800 5,000 27,770 5.5540 4.523 4.024 4.523 4.133 4.523 6,411 4.3316 6.81%
2023-02-06 0 5.430 - 5.430 - - 0 0 - 4.235 - 4.235 - - 0 - 0.00%
2023-02-03 0 5.430 4.610 6.200 - - 0 0 - 4.235 3.595 4.835 - - 0 - 0.00%
2023-02-02 0 5.430 - 5.430 - - 0 0 - 4.235 - 4.235 - - 0 - 0.00%
2023-02-01 0 5.430 4.850 5.630 5.400 5.430 2,000 10,830 5.4150 4.235 3.783 4.391 4.211 4.235 2,564 4.2231 5.23%
2023-01-31 0 5.160 - 5.220 5.160 5.370 2,500 13,005 5.2020 4.024 - 4.071 4.024 4.188 3,206 4.0570 -3.73%
2023-01-30 0 5.360 5.170 5.370 - - 0 0 - 4.180 4.032 4.188 - - 0 - 0.00%
2023-01-27 0 5.360 - 5.360 - - 0 0 - 4.180 - 4.180 - - 0 - 0.00%
2023-01-26 0 5.360 - 5.620 - - 0 0 - 4.180 - 4.383 - - 0 - 0.00%
2023-01-20 0 5.360 - 5.620 - - 0 0 - 4.180 - 4.383 - - 0 - 0.00%
2023-01-19 0 5.360 5.350 5.620 5.360 5.360 3,500 18,760 5.3600 4.180 4.172 4.383 4.180 4.180 4,488 4.1803 -6.62%
2023-01-18 0 5.740 5.350 5.970 5.730 5.740 1,000 5,735 5.7350 4.477 4.172 4.656 4.469 4.477 1,282 4.4727 -2.05%
2023-01-17 0 5.860 5.350 5.970 - - 0 0 - 4.570 4.172 4.656 - - 0 - 0.00%
2023-01-16 0 5.860 5.350 5.860 - - 0 0 - 4.570 4.172 4.570 - - 0 - -0.34%
2023-01-13 0 5.880 5.350 6.000 5.700 5.880 3,500 20,385 5.8243 4.586 4.172 4.679 4.445 4.586 4,488 4.5423 -0.17%
2023-01-12 0 5.890 5.370 5.900 - - 0 0 - 4.594 4.188 4.601 - - 0 - -1.17%
2023-01-11 0 5.960 5.350 5.960 - - 500 2,925 5.8500 4.648 4.172 4.648 - - 641 4.5624 -0.50%
2023-01-10 0 5.990 5.350 5.990 - - 0 0 - 4.672 4.172 4.672 - - 0 - -0.33%
2023-01-09 0 6.010 5.350 6.010 - - 0 0 - 4.687 4.172 4.687 - - 0 - -0.17%
2023-01-06 0 6.020 5.350 6.060 5.690 6.020 2,500 14,675 5.8700 4.695 4.172 4.726 4.438 4.695 3,206 4.5780 -0.50%
2023-01-05 0 6.050 5.520 6.050 - - 0 0 - 4.718 4.305 4.718 - - 0 - 0.00%
2023-01-04 0 6.050 5.320 6.100 6.000 6.050 4,500 27,100 6.0222 4.718 4.149 4.757 4.679 4.718 5,770 4.6967 -0.82%
2023-01-03 0 6.100 5.320 6.100 - - 0 0 - 4.757 4.149 4.757 - - 0 - -0.33%
2022-12-30 0 6.120 - 6.120 6.000 6.120 16,500 100,460 6.0885 4.773 - 4.773 4.679 4.773 21,157 4.7484 0.49%
2022-12-29 0 6.090 - 6.090 - - 0 0 - 4.750 - 4.750 - - 0 - 0.00%
2022-12-28 0 6.090 5.700 6.090 5.970 6.120 19,000 115,120 6.0589 4.750 4.445 4.750 4.656 4.773 24,362 4.7254 2.01%
2022-12-23 0 5.970 5.120 5.970 5.750 6.000 5,000 29,525 5.9050 4.656 3.993 4.656 4.484 4.679 6,411 4.6053 4.74%
2022-12-22 0 5.700 5.120 5.700 - - 0 0 - 4.445 3.993 4.445 - - 0 - 0.00%
2022-12-21 0 5.700 5.120 5.700 - - 0 0 - 4.445 3.993 4.445 - - 0 - -0.35%
2022-12-20 0 5.720 5.100 5.790 5.120 5.720 4,000 22,135 5.5338 4.461 3.977 4.516 3.993 4.461 5,129 4.3158 1.60%
2022-12-19 0 5.630 5.100 5.630 - - 0 0 - 4.391 3.977 4.391 - - 0 - 0.00%
2022-12-16 0 5.630 5.100 5.630 - - 0 0 - 4.391 3.977 4.391 - - 0 - -1.75%
2022-12-15 0 5.730 - 5.730 - - 0 0 - 4.469 - 4.469 - - 0 - 0.00%
2022-12-14 0 5.730 - 5.730 - - 0 0 - 4.469 - 4.469 - - 0 - 0.00%
2022-12-13 0 5.730 - 5.810 5.730 5.760 1,500 8,610 5.7400 4.469 - 4.531 4.469 4.492 1,923 4.4766 -0.52%
2022-12-12 0 5.760 - 5.760 - - 0 0 - 4.492 - 4.492 - - 0 - 0.00%
2022-12-09 0 5.760 - 5.760 - - 0 0 - 4.492 - 4.492 - - 0 - -0.17%
2022-12-08 0 5.770 - 5.770 - - 0 0 - 4.500 - 4.500 - - 0 - 0.00%
2022-12-07 0 5.770 - 5.770 - - 0 0 - 4.500 - 4.500 - - 0 - -0.52%
2022-12-06 0 5.800 5.800 6.100 5.010 5.800 10,000 55,625 5.5625 4.523 4.523 4.757 3.907 4.523 12,822 4.3382 2.84%
2022-12-05 0 5.640 - 5.630 5.700 5.700 4,500 25,300 5.6222 4.399 - 4.391 4.445 4.445 5,770 4.3848 -2.25%
2022-12-02 0 5.770 5.630 5.770 5.630 5.770 2,000 11,330 5.6650 4.500 4.391 4.500 4.391 4.500 2,564 4.4181 2.49%
2022-12-01 0 5.630 - 5.730 5.510 5.790 6,000 33,550 5.5917 4.391 - 4.469 4.297 4.516 7,693 4.3609 -2.76%
2022-11-30 0 5.790 - 5.790 - - 0 0 - 4.516 - 4.516 - - 0 - -0.17%
2022-11-29 0 5.800 - 5.800 5.770 5.800 5,500 31,795 5.7809 4.523 - 4.523 4.500 4.523 7,052 4.5085 0.35%
2022-11-28 0 5.780 - 5.780 - - 0 0 - 4.508 - 4.508 - - 0 - 0.00%
2022-11-25 0 5.780 - 5.780 - - 0 0 - 4.508 - 4.508 - - 0 - -0.17%
2022-11-24 0 5.790 - 5.790 5.540 5.800 8,000 45,625 5.7031 4.516 - 4.516 4.321 4.523 10,258 4.4479 0.52%
2022-11-23 0 5.760 - 5.760 5.700 5.760 6,500 37,380 5.7508 4.492 - 4.492 4.445 4.492 8,334 4.4850 -0.35%
2022-11-22 0 5.780 - 5.780 5.750 5.780 3,000 17,045 5.6817 4.508 - 4.508 4.484 4.508 3,847 4.4311 0.00%
2022-11-21 0 5.780 - 5.780 - - 0 0 - 4.508 - 4.508 - - 0 - 0.00%
2022-11-18 0 5.780 - 5.780 - - 0 0 - 4.508 - 4.508 - - 0 - 0.00%
2022-11-17 0 5.780 - 5.780 - - 0 0 - 4.508 - 4.508 - - 0 - 0.00%
2022-11-16 0 5.780 5.780 5.790 5.500 5.800 3,000 17,130 5.7100 4.508 4.508 4.516 4.289 4.523 3,847 4.4532 -0.34%
2022-11-15 0 5.800 - 5.800 - - 0 0 - 4.523 - 4.523 - - 0 - 0.00%
2022-11-14 0 5.800 - 5.800 - - 0 0 - 4.523 - 4.523 - - 0 - 0.00%
2022-11-11 0 5.800 - 5.800 - - 0 0 - 4.523 - 4.523 - - 0 - 0.00%
2022-11-10 0 5.800 - 5.800 - - 0 0 - 4.523 - 4.523 - - 0 - 0.00%
2022-11-09 0 5.800 - 5.800 - - 0 0 - 4.523 - 4.523 - - 0 - 0.00%
2022-11-08 0 5.800 - 5.850 5.700 5.800 1,500 8,600 5.7333 4.523 - 4.562 4.445 4.523 1,923 4.4714 -0.51%
2022-11-07 0 5.830 5.620 5.880 5.600 5.830 6,000 33,955 5.6592 4.547 4.383 4.586 4.367 4.547 7,693 4.4136 3.74%
2022-11-04 0 5.620 - 5.630 5.600 5.620 9,000 50,520 5.6133 4.383 - 4.391 4.367 4.383 11,540 4.3778 -0.18%
2022-11-03 0 5.630 - 5.630 - - 0 0 - 4.391 - 4.391 - - 0 - -0.18%
2022-11-02 0 5.640 - 5.640 - - 0 0 - 4.399 - 4.399 - - 0 - -0.35%
2022-11-01 0 5.660 5.660 6.100 5.580 5.660 7,500 41,965 5.5953 4.414 4.414 4.757 4.352 4.414 9,617 4.3638 1.07%
2022-10-31 0 5.600 - 5.600 - - 0 0 - 4.367 - 4.367 - - 0 - -0.18%
2022-10-28 0 5.610 - 5.610 - - 0 0 - 4.375 - 4.375 - - 0 - -0.53%
2022-10-27 0 5.640 - 5.640 - - 0 0 - 4.399 - 4.399 - - 0 - -0.18%
2022-10-26 0 5.650 - 5.650 - - 0 0 - 4.406 - 4.406 - - 0 - 0.00%
2022-10-25 0 5.650 - 5.800 5.620 5.650 3,500 19,720 5.6343 4.406 - 4.523 4.383 4.406 4,488 4.3942 0.00%
2022-10-24 0 5.650 - 5.650 - - 0 0 - 4.406 - 4.406 - - 0 - -0.88%
2022-10-21 0 5.700 - 5.700 - - 0 0 - 4.445 - 4.445 - - 0 - 0.00%
2022-10-20 0 5.700 5.700 5.800 4.800 5.700 8,000 43,140 5.3925 4.445 4.445 4.523 3.744 4.445 10,258 4.2056 0.00%
2022-10-19 0 5.700 - 5.700 - - 0 0 - 4.445 - 4.445 - - 0 - 0.00%
2022-10-18 0 5.700 5.500 6.100 5.500 5.700 2,500 13,950 5.5800 4.445 4.289 4.757 4.289 4.445 3,206 4.3518 3.64%
2022-10-17 0 5.500 - 5.500 - - 0 0 - 4.289 - 4.289 - - 0 - -3.51%
2022-10-14 0 5.700 - 5.700 - - 0 0 - 4.445 - 4.445 - - 0 - 0.00%
2022-10-13 0 5.700 - 5.700 - - 0 0 - 4.445 - 4.445 - - 0 - -0.87%
2022-10-12 0 5.750 - 5.750 - - 0 0 - 4.484 - 4.484 - - 0 - 0.00%
2022-10-11 0 5.750 - 5.750 5.500 5.760 5,000 28,240 5.6480 4.484 - 4.484 4.289 4.492 6,411 4.4049 4.55%
2022-10-10 0 5.500 - 5.500 - - 0 0 - 4.289 - 4.289 - - 0 - -1.08%
2022-10-07 0 5.560 - 5.580 - - 0 0 - 4.336 - 4.352 - - 0 - 0.00%
2022-10-06 0 5.560 - 5.680 - - 0 0 - 4.336 - 4.430 - - 0 - 0.00%
2022-10-05 0 5.560 - 5.560 - - 0 0 - 4.336 - 4.336 - - 0 - -0.54%
2022-10-03 0 5.590 - 5.600 - - 0 0 - 4.360 - 4.367 - - 0 - 0.00%
2022-09-30 0 5.590 - 5.590 - - 0 0 - 4.360 - 4.360 - - 0 - -0.18%
2022-09-29 0 5.600 - 5.600 - - 0 0 - 4.367 - 4.367 - - 0 - 0.00%
2022-09-28 0 5.600 5.600 5.680 5.600 5.600 9,000 50,400 5.6000 4.367 4.367 4.430 4.367 4.367 11,540 4.3674 -1.41%
2022-09-27 0 5.680 - 5.680 - - 0 0 - 4.430 - 4.430 - - 0 - -0.18%
2022-09-26 0 5.690 - 5.700 5.600 5.690 3,500 19,780 5.6514 4.438 - 4.445 4.367 4.438 4,488 4.4075 -1.56%
2022-09-23 0 5.780 - 5.780 - - 0 0 - 4.508 - 4.508 - - 0 - -0.17%
2022-09-22 0 5.790 - 5.790 - - 0 0 - 4.516 - 4.516 - - 0 - 0.00%
2022-09-21 0 5.790 - 5.790 - - 0 0 - 4.516 - 4.516 - - 0 - -0.52%
2022-09-20 0 5.820 - 5.820 - - 0 0 - 4.539 - 4.539 - - 0 - -1.36%
2022-09-19 0 5.900 5.180 5.950 5.180 5.900 3,500 19,590 5.5971 4.601 4.040 4.640 4.040 4.601 4,488 4.3652 11.32%
2022-09-16 0 5.300 - 5.300 - - 0 0 - 4.133 - 4.133 - - 0 - -1.85%
2022-09-15 0 5.400 - 5.400 - - 0 0 - 4.211 - 4.211 - - 0 - -1.10%
2022-09-14 0 5.460 4.450 5.470 5.460 5.460 2,000 10,920 5.4600 4.258 3.471 4.266 4.258 4.258 2,564 4.2582 -0.73%
2022-09-13 0 5.500 5.400 5.500 - - 0 0 - 4.289 4.211 4.289 - - 0 - 0.00%
2022-09-09 0 5.500 5.300 5.650 5.300 5.500 5,000 26,830 5.3660 4.289 4.133 4.406 4.133 4.289 6,411 4.1849 4.36%
2022-09-08 0 5.270 - 5.270 - - 0 0 - 4.110 - 4.110 - - 0 - 0.00%
2022-09-07 0 5.270 - 5.270 - - 0 0 - 4.110 - 4.110 - - 0 - 0.00%
2022-09-06 0 5.270 4.900 5.270 4.900 5.490 12,000 63,375 5.2813 4.110 3.822 4.110 3.822 4.282 15,387 4.1188 14.57%
2022-09-05 0 4.600 4.010 5.290 4.470 5.300 15,500 77,995 5.0319 3.588 3.127 4.126 3.486 4.133 19,874 3.9244 -8.91%
2022-09-02 0 5.050 5.000 5.050 5.060 5.060 500 2,530 5.0600 3.938 3.899 3.938 3.946 3.946 641 3.9463 -2.70%
2022-09-01 0 5.190 4.110 5.190 5.200 5.200 500 2,600 5.2000 4.048 3.205 4.048 4.055 4.055 641 4.0555 -0.19%
2022-08-31 0 5.200 - 5.200 - - 0 0 - 4.055 - 4.055 - - 0 - -0.95%
2022-08-30 0 5.250 4.800 5.350 4.860 5.250 17,500 87,735 5.0134 4.094 3.744 4.172 3.790 4.094 22,439 3.9100 5.21%
2022-08-29 0 4.990 4.990 5.000 4.990 4.990 500 2,495 4.9900 3.892 3.892 3.899 3.892 3.892 641 3.8917 0.00%
2022-08-26 0 4.990 - 4.990 4.990 5.000 5,500 27,465 4.9936 3.892 - 3.892 3.892 3.899 7,052 3.8945 0.00%
2022-08-25 0 4.990 4.800 5.000 4.830 4.990 2,500 12,235 4.8940 3.892 3.744 3.899 3.767 3.892 3,206 3.8168 3.31%
2022-08-24 0 4.830 4.820 4.970 4.820 4.970 1,500 7,310 4.8733 3.767 3.759 3.876 3.759 3.876 1,923 3.8007 -3.01%
2022-08-23 0 4.980 - 5.000 4.750 5.000 7,500 36,590 4.8787 3.884 - 3.899 3.705 3.899 9,617 3.8049 0.00%
2022-08-22 0 4.980 3.280 4.980 5.000 5.000 500 2,500 5.0000 3.884 2.558 3.884 3.899 3.899 641 3.8995 -0.40%
2022-08-19 0 5.000 3.420 5.080 5.000 5.000 2,500 12,500 5.0000 3.899 2.667 3.962 3.899 3.899 3,206 3.8995 -1.77%
2022-08-18 0 5.090 4.890 5.100 5.090 5.100 3,500 17,845 5.0986 3.970 3.814 3.977 3.970 3.977 4,488 3.9764 -0.20%
2022-08-17 0 5.100 4.950 - 5.100 5.100 3,500 17,800 5.0857 3.977 3.860 - 3.977 3.977 4,488 3.9663 4.94%
2022-08-16 0 4.860 4.850 4.950 4.840 4.860 4,500 21,825 4.8500 3.790 3.783 3.860 3.775 3.790 5,770 3.7825 0.41%
2022-08-15 0 4.840 4.790 5.080 4.430 4.820 8,500 39,445 4.6406 3.775 3.736 3.962 3.455 3.759 10,899 3.6192 0.41%
2022-08-12 0 4.820 4.820 5.000 4.010 5.400 9,500 47,040 4.9516 3.759 3.759 3.899 3.127 4.211 12,181 3.8617 -12.36%
2022-08-11 0 5.500 5.450 5.750 5.500 5.550 5,500 30,325 5.5136 4.289 4.250 4.484 4.289 4.328 7,052 4.3001 -7.56%
2022-08-10 0 5.950 - 5.950 - - 0 0 - 4.640 - 4.640 - - 0 - -0.50%
2022-08-09 0 5.980 - 5.980 5.980 5.980 500 2,990 5.9800 4.664 - 4.664 4.664 4.664 641 4.6638 -0.66%
2022-08-08 0 6.020 - 6.020 - - 0 0 - 4.695 - 4.695 - - 0 - 0.00%
2022-08-05 0 6.020 6.020 6.060 6.020 6.020 4,500 27,105 6.0233 4.695 4.695 4.726 4.695 4.695 5,770 4.6976 -0.82%
2022-08-04 0 6.070 6.070 6.080 5.890 6.070 483,000 2,914,910 6.0350 4.734 4.734 4.742 4.594 4.734 619,312 4.7067 0.66%
2022-08-03 0 6.030 6.030 6.050 6.010 6.050 16,000 96,535 6.0334 4.703 4.703 4.718 4.687 4.718 20,516 4.7055 0.17%
2022-08-02 0 6.020 6.020 6.030 5.960 6.040 136,000 818,750 6.0202 4.695 4.695 4.703 4.648 4.711 174,382 4.6952 -0.33%
2022-08-01 0 6.040 6.040 6.050 5.960 6.040 35,000 210,545 6.0156 4.711 4.711 4.718 4.648 4.711 44,878 4.6915 0.67%
2022-07-29 0 6.000 6.000 6.030 5.990 6.000 157,500 944,945 5.9997 4.679 4.679 4.703 4.672 4.679 201,949 4.6791 0.00%
2022-07-28 0 6.000 6.000 6.070 6.000 6.030 67,500 405,240 6.0036 4.679 4.679 4.734 4.679 4.703 86,550 4.6822 0.00%
2022-07-27 0 6.000 6.000 6.010 6.000 6.010 89,000 534,015 6.0002 4.679 4.679 4.687 4.679 4.687 114,117 4.6795 0.33%
2022-07-26 0 5.980 5.960 6.000 5.980 6.000 53,000 317,025 5.9816 4.664 4.648 4.679 4.664 4.679 67,958 4.6650 -0.33%
2022-07-25 0 6.000 6.000 6.020 6.000 6.000 28,000 168,000 6.0000 4.679 4.679 4.695 4.679 4.679 35,902 4.6794 0.00%
2022-07-22 0 6.000 6.000 6.020 6.000 6.000 23,500 140,980 5.9991 4.679 4.679 4.695 4.679 4.679 30,132 4.6787 0.00%
2022-07-21 0 6.000 6.000 6.050 5.960 6.030 198,000 1,187,020 5.9951 4.679 4.679 4.718 4.648 4.703 253,879 4.6755 0.00%
2022-07-20 0 6.000 6.000 6.030 5.970 6.020 364,500 2,183,800 5.9912 4.679 4.679 4.703 4.656 4.695 467,369 4.6725 -0.83%
2022-07-19 0 6.050 6.000 6.050 5.980 6.050 405,000 2,428,805 5.9970 4.718 4.679 4.718 4.664 4.718 519,299 4.6771 0.33%
2022-07-18 0 6.030 6.030 6.050 5.910 6.070 671,000 4,038,720 6.0190 4.703 4.703 4.718 4.609 4.734 860,369 4.6942 -0.50%
2022-07-15 0 6.060 6.060 6.080 5.720 6.110 472,500 2,836,045 6.0022 4.726 4.726 4.742 4.461 4.765 605,848 4.6811 2.02%
2022-07-14 0 5.940 5.580 5.940 5.330 5.940 845,500 4,809,250 5.6881 4.633 4.352 4.633 4.157 4.633 1,084,116 4.4361 6.07%
2022-07-13 0 5.600 5.600 5.670 5.500 6.130 5,512,500 31,989,995 5.8032 4.367 4.367 4.422 4.289 4.781 7,068,232 4.5259

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