Suxin Joyful Life Services Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 02152  2022-08-24    
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
2026-09-01 0 4.790 4.320 - - - 0 0 - 4.790 4.320 - - - 0 - 0.00%
2026-08-31 0 4.790 4.320 - - - 0 0 - 4.790 4.320 - - - 0 - 0.00%
2026-08-28 0 4.790 4.320 - - - 0 0 - 4.790 4.320 - - - 0 - 0.00%
2026-08-27 0 4.790 4.320 - - - 0 0 - 4.790 4.320 - - - 0 - 0.00%
2026-08-26 0 4.790 4.320 - - - 0 0 - 4.790 4.320 - - - 0 - 0.00%
2026-08-25 0 4.790 4.320 - - - 0 0 - 4.790 4.320 - - - 0 - 0.00%
2026-08-24 0 4.790 4.320 - - - 0 0 - 4.790 4.320 - - - 0 - 0.00%
2026-08-21 0 4.790 4.320 - - - 0 0 - 4.790 4.320 - - - 0 - 0.00%
2026-08-20 0 4.790 4.790 - 4.790 4.790 500 2,395 4.7900 4.790 4.790 - 4.790 4.790 500 4.7900 0.00%
2026-08-19 0 4.790 4.320 - 4.790 4.790 500 2,395 4.7900 4.790 4.320 - 4.790 4.790 500 4.7900 0.00%
2026-08-18 0 4.790 4.320 - 4.790 4.790 500 2,395 4.7900 4.790 4.320 - 4.790 4.790 500 4.7900 11.40%
2026-08-17 0 4.300 4.300 - - - 31,000 135,160 4.3600 4.300 4.300 - - - 31,000 4.3600 0.00%
2026-08-14 0 4.300 4.300 - - - 0 0 - 4.300 4.300 - - - 0 - 0.00%
2026-08-13 0 4.300 4.300 - - - 0 0 - 4.300 4.300 - - - 0 - 0.00%
2026-08-12 0 4.300 4.300 - - - 0 0 - 4.300 4.300 - - - 0 - 0.00%
2026-08-11 0 4.300 4.300 - - - 0 0 - 4.300 4.300 - - - 0 - 0.00%
2026-08-10 0 4.300 4.300 - - - 0 0 - 4.300 4.300 - - - 0 - 0.47%
2026-08-07 0 4.280 4.280 - - - 0 0 - 4.280 4.280 - - - 0 - 0.00%
2026-08-06 0 4.280 4.280 - - - 0 0 - 4.280 4.280 - - - 0 - 0.00%
2026-08-05 0 4.280 4.280 - - - 0 0 - 4.280 4.280 - - - 0 - 0.00%
2026-08-04 0 4.280 4.280 - - - 0 0 - 4.280 4.280 - - - 0 - 0.00%
2026-08-03 0 4.280 4.280 - - - 0 0 - 4.280 4.280 - - - 0 - 0.00%
2026-07-31 0 4.280 4.280 - - - 0 0 - 4.280 4.280 - - - 0 - 0.00%
2026-07-30 0 4.280 4.280 - - - 0 0 - 4.280 4.280 - - - 0 - 0.00%
2026-07-29 0 4.280 4.280 - - - 0 0 - 4.280 4.280 - - - 0 - 0.00%
2026-07-28 0 4.280 4.280 - - - 0 0 - 4.280 4.280 - - - 0 - 0.00%
2026-07-27 0 4.280 4.280 - - - 0 0 - 4.280 4.280 - - - 0 - 0.23%
2026-07-24 0 4.270 4.270 - - - 0 0 - 4.270 4.270 - - - 0 - 0.00%
2026-07-23 0 4.270 4.270 - - - 0 0 - 4.270 4.270 - - - 0 - 0.00%
2026-07-22 0 4.270 4.270 - - - 0 0 - 4.270 4.270 - - - 0 - 0.00%
2026-07-21 0 4.270 4.270 - - - 0 0 - 4.270 4.270 - - - 0 - 0.00%
2026-07-20 0 4.270 4.270 - - - 0 0 - 4.270 4.270 - - - 0 - 0.00%
2026-07-17 0 4.270 4.270 - - - 0 0 - 4.270 4.270 - - - 0 - 0.00%
2026-07-16 0 4.270 4.270 - 4.270 4.270 500 2,135 4.2700 4.270 4.270 - 4.270 4.270 500 4.2700 0.00%
2026-07-15 0 4.270 4.270 - - - 0 0 - 4.270 4.270 - - - 0 - 0.00%
2026-07-14 0 4.270 4.270 - - - 0 0 - 4.270 4.270 - - - 0 - 0.00%
2026-07-13 0 4.270 4.270 - - - 0 0 - 4.270 4.270 - - - 0 - 0.00%
2026-07-10 0 4.270 4.270 - 4.270 4.270 500 2,135 4.2700 4.270 4.270 - 4.270 4.270 500 4.2700 0.00%
2026-07-09 0 4.270 4.270 - 4.270 4.270 500 2,135 4.2700 4.270 4.270 - 4.270 4.270 500 4.2700 0.00%
2026-07-08 0 4.270 4.270 - - - 0 0 - 4.270 4.270 - - - 0 - 0.00%
2026-07-07 0 4.270 4.270 - - - 0 0 - 4.270 4.270 - - - 0 - 0.00%
2026-07-06 0 4.270 4.270 - 4.270 4.280 1,000 4,275 4.2750 4.270 4.270 - 4.270 4.280 1,000 4.2750 -0.23%
2026-07-03 0 4.280 4.280 - 4.280 4.280 500 2,140 4.2800 4.280 4.280 - 4.280 4.280 500 4.2800 0.23%
2026-07-02 0 4.270 4.270 - - - 0 0 - 4.270 4.270 - - - 0 - 0.00%
2026-06-30 0 4.270 4.270 - - - 0 0 - 4.270 4.270 - - - 0 - 0.00%
2026-06-29 0 4.270 4.270 - 4.270 4.270 1,000 4,270 4.2700 4.270 4.270 - 4.270 4.270 1,000 4.2700 0.00%
2026-06-26 0 4.270 4.270 - - - 0 0 - 4.270 4.270 - - - 0 - 0.00%
2026-06-25 0 4.270 4.270 - - - 0 0 - 4.270 4.270 - - - 0 - 0.00%
2026-06-24 0 4.270 4.270 - 4.270 4.270 2,000 8,540 4.2700 4.270 4.270 - 4.270 4.270 2,000 4.2700 0.00%
2026-06-23 0 4.270 4.270 - - - 0 0 - 4.270 4.270 - - - 0 - 0.00%
2026-06-22 0 4.270 4.270 - 4.270 4.280 2,000 8,550 4.2750 4.270 4.270 - 4.270 4.280 2,000 4.2750 0.03%
2026-06-18 0 4.680 4.680 - - - 0 0 - 4.269 4.269 - - - 0 - 0.00%
2026-06-17 0 4.680 4.680 - 4.650 4.650 1,000 4,650 4.6500 4.269 4.269 - 4.241 4.241 1,096 4.2412 0.43%
2026-06-16 0 4.660 4.650 - - - 0 0 - 4.250 4.241 - - - 0 - 0.00%
2026-06-15 0 4.660 4.660 - - - 0 0 - 4.250 4.250 - - - 0 - 0.22%
2026-06-12 0 4.650 4.650 - - - 0 0 - 4.241 4.241 - - - 0 - 0.00%
2026-06-11 0 4.650 4.650 - - - 0 0 - 4.241 4.241 - - - 0 - 0.00%
2026-06-10 0 4.650 4.650 - 4.650 4.650 2,500 11,625 4.6500 4.241 4.241 - 4.241 4.241 2,741 4.2412 -2.11%
2026-06-09 0 4.750 4.750 - - - 0 0 - 4.332 4.332 - - - 0 - 0.00%
2026-06-08 0 4.750 4.650 4.750 - - 0 0 - 4.332 4.241 4.332 - - 0 - 0.00%
2026-06-05 0 4.750 4.750 - - - 0 0 - 4.332 4.332 - - - 0 - 0.00%
2026-06-04 0 4.750 4.750 - - - 0 0 - 4.332 4.332 - - - 0 - 0.00%
2026-06-03 0 4.750 4.750 - - - 0 0 - 4.332 4.332 - - - 0 - 0.00%
2026-06-02 0 4.750 4.750 - - - 0 0 - 4.332 4.332 - - - 0 - 0.00%
2026-06-01 0 4.750 4.750 - - - 0 0 - 4.332 4.332 - - - 0 - 0.00%
2026-05-29 0 4.750 4.750 - - - 0 0 - 4.332 4.332 - - - 0 - 0.00%
2026-05-28 0 4.750 4.750 - - - 0 0 - 4.332 4.332 - - - 0 - 0.00%
2026-05-27 0 4.750 4.750 - - - 0 0 - 4.332 4.332 - - - 0 - 0.00%
2026-05-26 0 4.750 4.750 - - - 0 0 - 4.332 4.332 - - - 0 - 0.42%
2026-05-22 0 4.730 4.730 - - - 0 0 - 4.314 4.314 - - - 0 - 0.21%
2026-05-21 0 4.720 4.720 5.000 4.720 4.750 17,500 83,065 4.7466 4.305 4.305 4.560 4.305 4.332 19,187 4.3293 -5.60%
2026-05-20 0 5.000 4.750 - - - 0 0 - 4.560 4.332 - - - 0 - 0.00%
2026-05-19 0 5.000 4.750 - - - 0 0 - 4.560 4.332 - - - 0 - 0.00%
2026-05-18 0 5.000 4.750 - - - 0 0 - 4.560 4.332 - - - 0 - 0.00%
2026-05-15 0 5.000 5.000 - 4.990 5.000 17,500 87,490 4.9994 4.560 4.560 - 4.551 4.560 19,187 4.5600 5.26%
2026-05-14 0 4.750 4.750 5.000 - - 0 0 - 4.332 4.332 4.560 - - 0 - 0.00%
2026-05-13 0 4.750 4.750 5.000 - - 0 0 - 4.332 4.332 4.560 - - 0 - 0.00%
2026-05-12 0 4.750 4.750 5.000 - - 0 0 - 4.332 4.332 4.560 - - 0 - 0.00%
2026-05-11 0 4.750 4.750 5.000 4.750 4.760 4,500 21,380 4.7511 4.332 4.332 4.560 4.332 4.342 4,934 4.3335 0.00%
2026-05-08 0 4.750 4.750 5.000 - - 0 0 - 4.332 4.332 4.560 - - 0 - 0.00%
2026-05-07 0 4.750 4.750 5.000 - - 0 0 - 4.332 4.332 4.560 - - 0 - 0.00%
2026-05-06 0 4.750 4.750 5.000 4.750 4.750 500 2,375 4.7500 4.332 4.332 4.560 4.332 4.332 548 4.3325 -4.43%
2026-05-05 0 4.970 4.720 4.970 - - 0 0 - 4.533 4.305 4.533 - - 0 - -0.40%
2026-05-04 0 4.990 4.900 5.000 4.990 4.990 1,000 4,990 4.9900 4.551 4.469 4.560 4.551 4.551 1,096 4.5514 5.94%
2026-04-30 0 4.710 4.710 5.000 - - 0 0 - 4.296 4.296 4.560 - - 0 - 0.00%
2026-04-29 0 4.710 4.710 5.000 4.710 4.710 1,000 4,710 4.7100 4.296 4.296 4.560 4.296 4.296 1,096 4.2960 0.21%
2026-04-28 0 4.700 4.700 5.000 - - 0 0 - 4.287 4.287 4.560 - - 0 - 0.00%
2026-04-27 0 4.700 4.700 5.000 - - 0 0 - 4.287 4.287 4.560 - - 0 - 0.43%
2026-04-24 0 4.680 4.680 5.000 - - 0 0 - 4.269 4.269 4.560 - - 0 - 0.00%
2026-04-23 0 4.680 4.650 5.000 - - 0 0 - 4.269 4.241 4.560 - - 0 - 0.00%
2026-04-22 0 4.680 4.650 5.000 - - 0 0 - 4.269 4.241 4.560 - - 0 - 0.00%
2026-04-21 0 4.680 4.680 - 4.680 4.690 10,000 46,815 4.6815 4.269 4.269 - 4.269 4.278 10,964 4.2700 -0.85%
2026-04-20 0 4.720 4.690 - - - 0 0 - 4.305 4.278 - - - 0 - 0.00%
2026-04-17 0 4.720 4.680 - - - 0 0 - 4.305 4.269 - - - 0 - 0.00%
2026-04-16 0 4.720 4.680 - 4.720 4.720 10,000 47,200 4.7200 4.305 4.269 - 4.305 4.305 10,964 4.3051 0.43%
2026-04-15 0 4.700 4.680 - - - 0 0 - 4.287 4.269 - - - 0 - 0.00%
2026-04-14 0 4.700 4.680 - - - 0 0 - 4.287 4.269 - - - 0 - 0.00%
2026-04-13 0 4.700 4.680 - - - 0 0 - 4.287 4.269 - - - 0 - 0.00%
2026-04-10 0 4.700 4.680 - - - 0 0 - 4.287 4.269 - - - 0 - 0.00%
2026-04-09 0 4.700 4.680 4.700 4.680 4.700 42,000 197,370 4.6993 4.287 4.269 4.287 4.269 4.287 46,048 4.2862 0.00%
2026-04-08 0 4.700 4.680 - - - 0 0 - 4.287 4.269 - - - 0 - 0.00%
2026-04-02 0 4.700 4.700 - - - 0 0 - 4.287 4.287 - - - 0 - 0.00%
2026-04-01 0 4.700 4.680 - 4.700 4.700 500 2,350 4.7000 4.287 4.269 - 4.287 4.287 548 4.2868 0.43%
2026-03-31 0 4.680 4.680 - 4.680 4.680 1,000 4,680 4.6800 4.269 4.269 - 4.269 4.269 1,096 4.2686 0.00%
2026-03-30 0 4.680 4.680 - - - 0 0 - 4.269 4.269 - - - 0 - 0.00%
2026-03-27 0 4.680 4.680 - - - 0 0 - 4.269 4.269 - - - 0 - 0.00%
2026-03-26 0 4.680 4.680 - - - 0 0 - 4.269 4.269 - - - 0 - 0.00%
2026-03-25 0 4.680 4.680 - - - 0 0 - 4.269 4.269 - - - 0 - 0.00%
2026-03-24 0 4.680 4.680 - 4.680 4.680 500 2,340 4.6800 4.269 4.269 - 4.269 4.269 548 4.2686 0.00%
2026-03-23 0 4.680 4.680 - 4.680 4.680 500 2,340 4.6800 4.269 4.269 - 4.269 4.269 548 4.2686 0.00%
2026-03-20 0 4.680 4.680 - - - 0 0 - 4.269 4.269 - - - 0 - 0.00%
2026-03-19 0 4.680 4.680 - - - 0 0 - 4.269 4.269 - - - 0 - 0.00%
2026-03-18 0 4.680 4.680 - - - 0 0 - 4.269 4.269 - - - 0 - 0.00%
2026-03-17 0 4.680 4.680 - - - 0 0 - 4.269 4.269 - - - 0 - 0.00%
2026-03-16 0 4.680 4.680 - - - 0 0 - 4.269 4.269 - - - 0 - 0.00%
2026-03-13 0 4.680 4.680 - 4.680 4.680 500 2,340 4.6800 4.269 4.269 - 4.269 4.269 548 4.2686 0.00%
2026-03-12 0 4.680 4.680 - 4.680 4.680 2,000 9,360 4.6800 4.269 4.269 - 4.269 4.269 2,193 4.2686 0.00%
2026-03-11 0 4.680 4.680 - - - 0 0 - 4.269 4.269 - - - 0 - 0.21%
2026-03-10 0 4.670 4.660 - - - 20,000 93,400 4.6700 4.259 4.250 - - - 21,928 4.2595 0.00%
2026-03-09 0 4.670 4.660 - - - 0 0 - 4.259 4.250 - - - 0 - 0.00%
2026-03-06 0 4.670 4.670 - - - 0 0 - 4.259 4.259 - - - 0 - 0.00%
2026-03-05 0 4.670 4.670 - - - 0 0 - 4.259 4.259 - - - 0 - 0.00%
2026-03-04 0 4.670 4.670 - - - 0 0 - 4.259 4.259 - - - 0 - 0.00%
2026-03-03 0 4.670 4.670 - - - 0 0 - 4.259 4.259 - - - 0 - 0.00%
2026-03-02 0 4.670 4.670 - - - 0 0 - 4.259 4.259 - - - 0 - 0.00%
2026-02-27 0 4.670 4.670 - - - 25,000 116,500 4.6600 4.259 4.259 - - - 27,409 4.2504 0.43%
2026-02-26 0 4.650 4.650 - 4.650 4.650 7,500 34,875 4.6500 4.241 4.241 - 4.241 4.241 8,223 4.2412 -0.21%
2026-02-25 0 4.660 4.650 4.660 4.660 4.660 8,000 37,280 4.6600 4.250 4.241 4.250 4.250 4.250 8,771 4.2504 0.22%
2026-02-24 0 4.650 4.640 - 4.650 4.650 500 2,325 4.6500 4.241 4.232 - 4.241 4.241 548 4.2412 0.00%
2026-02-23 0 4.650 4.650 4.790 4.650 4.650 500 2,325 4.6500 4.241 4.241 4.369 4.241 4.241 548 4.2412 -3.13%
2026-02-20 0 4.800 4.650 4.800 - - 0 0 - 4.378 4.241 4.378 - - 0 - -3.23%
2026-02-16 0 4.960 4.640 5.000 - - 0 0 - 4.524 4.232 4.560 - - 0 - 0.00%
2026-02-13 0 4.960 4.640 5.000 - - 0 0 - 4.524 4.232 4.560 - - 0 - 0.00%
2026-02-12 0 4.960 4.650 5.140 4.960 4.960 1,500 7,440 4.9600 4.524 4.241 4.688 4.524 4.524 1,645 4.5240 1.85%
2026-02-11 0 4.870 4.650 4.980 - - 0 0 - 4.442 4.241 4.542 - - 0 - 0.00%
2026-02-10 0 4.870 4.640 4.980 - - 0 0 - 4.442 4.232 4.542 - - 0 - 0.00%
2026-02-09 0 4.870 4.650 4.960 4.640 4.870 2,500 11,720 4.6880 4.442 4.241 4.524 4.232 4.442 2,741 4.2759 4.96%
2026-02-06 0 4.640 4.640 - 4.640 4.640 500 2,320 4.6400 4.232 4.232 - 4.232 4.232 548 4.2321 -7.20%
2026-02-05 0 5.000 4.640 5.000 - - 0 0 - 4.560 4.232 4.560 - - 0 - 0.00%
2026-02-04 0 5.000 4.640 5.000 - - 0 0 - 4.560 4.232 4.560 - - 0 - 0.00%
2026-02-03 0 5.000 4.640 5.000 - - 0 0 - 4.560 4.232 4.560 - - 0 - 0.00%
2026-02-02 0 5.000 4.640 - - - 0 0 - 4.560 4.232 - - - 0 - 0.00%
2026-01-30 0 5.000 4.700 - - - 0 0 - 4.560 4.287 - - - 0 - 0.00%
2026-01-29 0 5.000 5.000 - 5.000 5.000 1,500 7,500 5.0000 4.560 4.560 - 4.560 4.560 1,645 4.5605 5.71%
2026-01-28 0 4.730 4.650 - 4.730 4.730 500 2,365 4.7300 4.314 4.241 - 4.314 4.314 548 4.3142 0.00%
2026-01-27 0 4.730 4.510 - - - 0 0 - 4.314 4.114 - - - 0 - 0.00%
2026-01-26 0 4.730 4.500 - - - 0 0 - 4.314 4.104 - - - 0 - 0.00%
2026-01-23 0 4.730 4.520 - - - 0 0 - 4.314 4.123 - - - 0 - 0.00%
2026-01-22 0 4.730 4.510 - - - 0 0 - 4.314 4.114 - - - 0 - 0.00%
2026-01-21 0 4.730 4.500 - - - 0 0 - 4.314 4.104 - - - 0 - 0.00%
2026-01-20 0 4.730 4.730 - - - 0 0 - 4.314 4.314 - - - 0 - 0.64%
2026-01-19 0 4.700 4.410 - 4.570 4.700 4,000 18,735 4.6838 4.287 4.022 - 4.168 4.287 4,386 4.2720 -17.25%
2026-01-16 0 5.680 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
2026-01-15 0 5.680 - - - - 0 0 - 5.181 - - - - 0 - 0.00%
2026-01-14 0 5.680 - 5.680 - - 0 0 - 5.181 - 5.181 - - 0 - 0.00%
2026-01-13 0 5.680 3.630 - - - 0 0 - 5.181 3.311 - - - 0 - 0.00%
2026-01-12 0 5.680 3.830 5.680 - - 0 0 - 5.181 3.493 5.181 - - 0 - -0.35%
2026-01-09 0 5.700 4.560 5.770 5.700 5.700 8,000 45,600 5.7000 5.199 4.159 5.263 5.199 5.199 8,771 5.1989 0.18%
2026-01-08 0 5.690 - 5.690 - - 0 0 - 5.190 - 5.190 - - 0 - -0.18%
2026-01-07 0 5.700 - 5.700 - - 0 0 - 5.199 - 5.199 - - 0 - 0.00%
2026-01-06 0 5.700 5.500 5.770 - - 0 0 - 5.199 5.017 5.263 - - 0 - 0.00%
2026-01-05 0 5.700 - 5.770 5.700 5.700 10,000 57,000 5.7000 5.199 - 5.263 5.199 5.199 10,964 5.1989 0.00%
2026-01-02 0 5.700 - 5.770 - - 0 0 - 5.199 - 5.263 - - 0 - 0.00%
2025-12-31 0 5.700 - 5.770 - - 0 0 - 5.199 - 5.263 - - 0 - 0.00%
2025-12-30 0 5.700 - 5.770 - - 0 0 - 5.199 - 5.263 - - 0 - 0.00%
2025-12-29 0 5.700 - 5.770 - - 0 0 - 5.199 - 5.263 - - 0 - 0.00%
2025-12-24 0 5.700 - 5.770 - - 0 0 - 5.199 - 5.263 - - 0 - 0.00%
2025-12-23 0 5.700 - 5.770 - - 0 0 - 5.199 - 5.263 - - 0 - 0.00%
2025-12-22 0 5.700 - 5.770 - - 0 0 - 5.199 - 5.263 - - 0 - 0.00%
2025-12-19 0 5.700 - 5.700 - - 0 0 - 5.199 - 5.199 - - 0 - 0.00%
2025-12-18 0 5.700 - 5.700 - - 0 0 - 5.199 - 5.199 - - 0 - 0.00%
2025-12-17 0 5.700 - 5.700 - - 0 0 - 5.199 - 5.199 - - 0 - 0.00%
2025-12-16 0 5.700 - 5.700 - - 0 0 - 5.199 - 5.199 - - 0 - 0.00%
2025-12-15 0 5.700 - 5.770 - - 0 0 - 5.199 - 5.263 - - 0 - 0.00%
2025-12-12 0 5.700 - 5.770 - - 0 0 - 5.199 - 5.263 - - 0 - 0.00%
2025-12-11 0 5.700 - 5.770 - - 0 0 - 5.199 - 5.263 - - 0 - 0.00%
2025-12-10 0 5.700 - 5.770 - - 0 0 - 5.199 - 5.263 - - 0 - 0.00%
2025-12-09 0 5.700 - 5.770 - - 0 0 - 5.199 - 5.263 - - 0 - 0.00%
2025-12-08 0 5.700 - 5.770 - - 0 0 - 5.199 - 5.263 - - 0 - 0.00%
2025-12-05 0 5.700 - 5.700 - - 0 0 - 5.199 - 5.199 - - 0 - 0.00%
2025-12-04 0 5.700 - 5.700 - - 0 0 - 5.199 - 5.199 - - 0 - 0.00%
2025-12-03 0 5.700 - 5.770 - - 0 0 - 5.199 - 5.263 - - 0 - 0.00%
2025-12-02 0 5.700 - 5.770 - - 0 0 - 5.199 - 5.263 - - 0 - 0.00%
2025-12-01 0 5.700 - 5.770 - - 0 0 - 5.199 - 5.263 - - 0 - 0.00%
2025-11-28 0 5.700 - 5.770 - - 0 0 - 5.199 - 5.263 - - 0 - 0.00%
2025-11-27 0 5.700 - 5.770 - - 0 0 - 5.199 - 5.263 - - 0 - 0.00%
2025-11-26 0 5.700 - 5.700 - - 0 0 - 5.199 - 5.199 - - 0 - -1.21%
2025-11-25 0 5.770 - 5.770 - - 0 0 - 5.263 - 5.263 - - 0 - 0.00%
2025-11-24 0 5.770 - 5.770 - - 0 0 - 5.263 - 5.263 - - 0 - 0.00%
2025-11-21 0 5.770 - 5.770 - - 0 0 - 5.263 - 5.263 - - 0 - 0.00%
2025-11-20 0 5.770 - 5.770 5.770 5.770 3,000 17,310 5.7700 5.263 - 5.263 5.263 5.263 3,289 5.2628 0.00%
2025-11-19 0 5.770 - 5.770 - - 0 0 - 5.263 - 5.263 - - 0 - 0.00%
2025-11-18 0 5.770 5.770 6.120 5.770 5.770 500 2,885 5.7700 5.263 5.263 5.582 5.263 5.263 548 5.2628 0.00%
2025-11-17 0 5.770 5.770 - - - 0 0 - 5.263 5.263 - - - 0 - 0.00%
2025-11-14 0 5.770 - - - - 0 0 - 5.263 - - - - 0 - 0.00%
2025-11-13 0 5.770 - 5.770 - - 0 0 - 5.263 - 5.263 - - 0 - 0.00%
2025-11-12 0 5.770 - 6.200 - - 0 0 - 5.263 - 5.655 - - 0 - 0.00%
2025-11-11 0 5.770 5.770 - - - 0 0 - 5.263 5.263 - - - 0 - 0.00%
2025-11-10 0 5.770 - 5.770 - - 0 0 - 5.263 - 5.263 - - 0 - 0.00%
2025-11-07 0 5.770 - 5.770 - - 0 0 - 5.263 - 5.263 - - 0 - 0.00%
2025-11-06 0 5.770 - 5.770 - - 0 0 - 5.263 - 5.263 - - 0 - 0.00%
2025-11-05 0 5.770 - - - - 0 0 - 5.263 - - - - 0 - 0.00%
2025-11-04 0 5.770 - 5.770 - - 0 0 - 5.263 - 5.263 - - 0 - 0.00%
2025-11-03 0 5.770 - 5.770 - - 0 0 - 5.263 - 5.263 - - 0 - 0.00%
2025-10-31 0 5.770 5.020 - - - 0 0 - 5.263 4.579 - - - 0 - 0.00%
2025-10-30 0 5.770 5.020 5.770 - - 0 0 - 5.263 4.579 5.263 - - 0 - -1.37%
2025-10-28 0 5.850 5.020 5.850 - - 0 0 - 5.336 4.579 5.336 - - 0 - 0.00%
2025-10-27 0 5.850 - 5.850 - - 0 0 - 5.336 - 5.336 - - 0 - -0.17%
2025-10-24 0 5.860 - - - - 0 0 - 5.345 - - - - 0 - 0.00%
2025-10-23 0 5.860 - - - - 0 0 - 5.345 - - - - 0 - 0.00%
2025-10-22 0 5.860 - 6.250 - - 0 0 - 5.345 - 5.701 - - 0 - 0.00%
2025-10-21 0 5.860 - 5.860 - - 0 0 - 5.345 - 5.345 - - 0 - 0.00%
2025-10-20 0 5.860 - 5.860 - - 0 0 - 5.345 - 5.345 - - 0 - 0.00%
2025-10-17 0 5.860 - 5.860 - - 0 0 - 5.345 - 5.345 - - 0 - 0.00%
2025-10-16 0 5.860 - 6.000 - - 0 0 - 5.345 - 5.473 - - 0 - 0.00%
2025-10-15 0 5.860 - 5.860 - - 0 0 - 5.345 - 5.345 - - 0 - 0.00%
2025-10-14 0 5.860 - 6.000 5.860 5.860 1,000 5,860 5.8600 5.345 - 5.473 5.345 5.345 1,096 5.3449 0.17%
2025-10-13 0 5.850 - - 5.850 5.860 6,000 35,125 5.8542 5.336 - - 5.336 5.345 6,578 5.3396 -0.17%
2025-10-10 0 5.860 - 5.890 - - 0 0 - 5.345 - 5.372 - - 0 - 0.00%
2025-10-09 0 5.860 - 5.860 - - 0 0 - 5.345 - 5.345 - - 0 - -0.17%
2025-10-08 0 5.870 - 5.870 - - 0 0 - 5.354 - 5.354 - - 0 - -0.17%
2025-10-06 0 5.880 - 5.880 - - 0 0 - 5.363 - 5.363 - - 0 - 0.00%
2025-10-03 0 5.880 - 5.880 - - 0 0 - 5.363 - 5.363 - - 0 - -0.34%
2025-10-02 0 5.900 - 5.900 - - 0 0 - 5.381 - 5.381 - - 0 - 0.00%
2025-09-30 0 5.900 - 5.900 - - 0 0 - 5.381 - 5.381 - - 0 - -0.51%
2025-09-29 0 5.930 - 5.930 - - 0 0 - 5.409 - 5.409 - - 0 - 0.00%
2025-09-26 0 5.930 4.550 5.930 - - 0 0 - 5.409 4.150 5.409 - - 0 - 0.00%
2025-09-25 0 5.930 4.760 6.190 - - 0 0 - 5.409 4.342 5.646 - - 0 - 0.00%
2025-09-24 0 5.930 4.410 5.930 - - 0 0 - 5.409 4.022 5.409 - - 0 - 0.00%
2025-09-23 0 5.930 4.410 6.180 - - 0 0 - 5.409 4.022 5.637 - - 0 - 0.00%
2025-09-22 0 5.930 - 6.160 - - 0 0 - 5.409 - 5.619 - - 0 - 0.00%
2025-09-19 0 5.930 - 6.000 5.930 5.940 7,500 44,480 5.9307 5.409 - 5.473 5.409 5.418 8,223 5.4093 0.00%
2025-09-18 0 5.930 - 5.930 - - 0 0 - 5.409 - 5.409 - - 0 - 0.00%
2025-09-17 0 5.930 - 6.050 5.930 5.930 1,500 8,895 5.9300 5.409 - 5.518 5.409 5.409 1,645 5.4087 0.00%
2025-09-16 0 5.930 - 5.930 - - 0 0 - 5.409 - 5.409 - - 0 - 0.00%
2025-09-15 0 5.930 - 5.930 - - 0 0 - 5.409 - 5.409 - - 0 - 0.00%
2025-09-12 0 5.930 4.620 5.930 - - 0 0 - 5.409 4.214 5.409 - - 0 - 0.00%
2025-09-11 0 5.930 - 5.930 - - 0 0 - 5.409 - 5.409 - - 0 - 0.00%
2025-09-10 0 5.930 - 6.000 - - 0 0 - 5.409 - 5.473 - - 0 - 0.00%
2025-09-09 0 5.930 4.630 6.890 - - 0 0 - 5.409 4.223 6.284 - - 0 - 0.00%
2025-09-08 0 5.930 - 5.990 - - 0 0 - 5.409 - 5.463 - - 0 - 0.00%
2025-09-05 0 5.930 2.780 5.930 - - 0 0 - 5.409 2.536 5.409 - - 0 - 0.00%
2025-09-04 0 5.930 3.900 6.120 - - 0 0 - 5.409 3.557 5.582 - - 0 - 0.00%
2025-09-03 0 5.930 - 5.930 - - 0 0 - 5.409 - 5.409 - - 0 - 0.00%
2025-09-02 0 5.930 - 5.930 - - 0 0 - 5.409 - 5.409 - - 0 - 0.00%
2025-09-01 0 5.930 - 5.930 - - 0 0 - 5.409 - 5.409 - - 0 - 0.00%
2025-08-29 0 5.930 - - - - 0 0 - 5.409 - - - - 0 - 0.00%
2025-08-28 0 5.930 5.690 - - - 0 0 - 5.409 5.190 - - - 0 - 0.00%
2025-08-27 0 5.930 5.690 5.930 5.950 5.950 1,000 5,950 5.9500 5.409 5.190 5.409 5.427 5.427 1,096 5.4270 -0.34%
2025-08-26 0 5.950 - - 5.950 5.950 2,500 14,875 5.9500 5.427 - - 5.427 5.427 2,741 5.4270 0.00%
2025-08-25 0 5.950 - - 5.950 5.950 1,000 5,950 5.9500 5.427 - - 5.427 5.427 1,096 5.4270 0.00%
2025-08-22 0 5.950 - 5.950 - - 0 0 - 5.427 - 5.427 - - 0 - 0.00%
2025-08-21 0 5.950 - - - - 0 0 - 5.427 - - - - 0 - 0.00%
2025-08-20 0 5.950 - - - - 0 0 - 5.427 - - - - 0 - 0.00%
2025-08-19 0 5.950 - - - - 0 0 - 5.427 - - - - 0 - 0.00%
2025-08-18 0 5.950 - - - - 0 0 - 5.427 - - - - 0 - 0.00%
2025-08-15 0 5.950 5.770 - - - 0 0 - 5.427 5.263 - - - 0 - 0.00%
2025-08-14 0 5.950 5.750 - 5.950 5.950 1,000 5,950 5.9500 5.427 5.245 - 5.427 5.427 1,096 5.4270 0.00%
2025-08-13 0 5.950 - - - - 0 0 - 5.427 - - - - 0 - 0.00%
2025-08-12 0 5.950 4.360 - 5.950 5.950 500 2,975 5.9500 5.427 3.977 - 5.427 5.427 548 5.4270 0.00%
2025-08-11 0 5.950 - - - - 0 0 - 5.427 - - - - 0 - 0.00%
2025-08-08 0 5.950 - - - - 0 0 - 5.427 - - - - 0 - 0.00%
2025-08-07 0 5.950 - 5.950 - - 0 0 - 5.427 - 5.427 - - 0 - 0.00%
2025-08-06 0 5.950 - 5.950 - - 0 0 - 5.427 - 5.427 - - 0 - -0.67%
2025-08-05 0 5.990 5.700 6.000 5.990 5.990 1,000 5,990 5.9900 5.463 5.199 5.473 5.463 5.463 1,096 5.4634 0.00%
2025-08-04 0 5.990 - - - - 0 0 - 5.463 - - - - 0 - 0.00%
2025-08-01 0 5.990 - 5.990 - - 0 0 - 5.463 - 5.463 - - 0 - 0.00%
2025-07-31 0 5.990 - - - - 0 0 - 5.463 - - - - 0 - 0.00%
2025-07-30 0 5.990 - - - - 0 0 - 5.463 - - - - 0 - 0.00%
2025-07-29 0 5.990 - 5.990 - - 0 0 - 5.463 - 5.463 - - 0 - 0.00%
2025-07-28 0 5.990 - 6.000 5.990 5.990 2,000 11,980 5.9900 5.463 - 5.473 5.463 5.463 2,193 5.4634 -0.17%
2025-07-25 0 6.000 5.200 6.000 - - 0 0 - 5.473 4.743 5.473 - - 0 - 0.00%
2025-07-24 0 6.000 - - - - 0 0 - 5.473 - - - - 0 - 0.00%
2025-07-23 0 6.000 - - - - 0 0 - 5.473 - - - - 0 - 0.00%
2025-07-22 0 6.000 - - - - 0 0 - 5.473 - - - - 0 - 0.00%
2025-07-21 0 6.000 - 6.000 - - 0 0 - 5.473 - 5.473 - - 0 - 0.00%
2025-07-18 0 6.000 - 6.000 - - 0 0 - 5.473 - 5.473 - - 0 - 0.00%
2025-07-17 0 6.000 - - - - 0 0 - 5.473 - - - - 0 - 0.00%
2025-07-16 0 6.000 - - - - 0 0 - 5.473 - - - - 0 - 0.00%
2025-07-15 0 6.000 5.500 6.000 - - 0 0 - 5.473 5.017 5.473 - - 0 - 0.00%
2025-07-14 0 6.000 - - - - 0 0 - 5.473 - - - - 0 - 0.00%
2025-07-11 0 6.000 - - - - 0 0 - 5.473 - - - - 0 - 0.00%
2025-07-10 0 6.000 - - - - 0 0 - 5.473 - - - - 0 - 0.00%
2025-07-09 0 6.000 - - - - 0 0 - 5.473 - - - - 0 - 0.00%
2025-07-08 0 6.000 - 6.000 - - 0 0 - 5.473 - 5.473 - - 0 - 0.00%
2025-07-07 0 6.000 5.860 - 5.720 6.000 1,500 8,720 5.8133 5.473 5.345 - 5.217 5.473 1,645 5.3023 8.50%
2025-07-04 0 5.530 - - - - 0 0 - 5.044 - - - - 0 - 0.00%
2025-07-03 0 5.530 - - 5.530 5.530 500 2,765 5.5300 5.044 - - 5.044 5.044 548 5.0439 0.73%
2025-07-02 0 5.490 - - - - 0 0 - 5.007 - - - - 0 - 0.00%
2025-06-30 0 5.490 - 5.660 - - 0 0 - 5.007 - 5.162 - - 0 - 0.00%
2025-06-27 0 5.490 - - - - 0 0 - 5.007 - - - - 0 - 0.00%
2025-06-26 0 5.490 - - - - 0 0 - 5.007 - - - - 0 - 0.00%
2025-06-25 0 5.490 5.290 5.590 5.490 5.490 2,500 13,725 5.4900 5.007 4.825 5.099 5.007 5.007 2,741 5.0074 3.78%
2025-06-24 0 5.290 5.010 5.490 - - 0 0 - 4.825 4.570 5.007 - - 0 - 0.00%
2025-06-23 0 5.290 3.910 5.290 5.290 5.290 9,000 47,610 5.2900 4.825 3.566 4.825 4.825 4.825 9,867 4.8250 0.00%
2025-06-20 0 5.290 5.000 5.490 5.060 5.290 1,000 5,175 5.1750 4.825 4.560 5.007 4.615 4.825 1,096 4.7201 11.13%
2025-06-19 0 4.760 4.500 - - - 1,359,500 6,240,105 4.5900 4.342 4.104 - - - 1,490,525 4.1865 0.00%
2025-06-18 0 4.760 4.760 - - - 0 0 - 4.342 4.342 - - - 0 - 3.70%
2025-06-17 0 4.590 4.590 - 4.590 4.590 500 2,295 4.5900 4.187 4.187 - 4.187 4.187 548 4.1865 4.09%
2025-06-16 0 4.800 4.800 - 4.790 4.790 2,000 9,585 4.7925 4.022 4.022 - 4.014 4.014 2,387 4.0158 0.00%
2025-06-13 0 4.800 4.800 - - - 0 0 - 4.022 4.022 - - - 0 - 3.90%
2025-06-12 0 4.620 4.620 - - - 500 2,290 4.5800 3.871 3.871 - - - 597 3.8378 1.32%
2025-06-11 0 4.560 4.560 - - - 0 0 - 3.821 3.821 - - - 0 - 1.11%
2025-06-10 0 4.510 4.510 - - - 0 0 - 3.779 3.779 - - - 0 - 0.00%
2025-06-09 0 4.510 4.510 - 4.500 4.500 500 2,250 4.5000 3.779 3.779 - 3.771 3.771 597 3.7707 0.22%
2025-06-06 0 4.500 4.500 - - - 0 0 - 3.771 3.771 - - - 0 - 0.00%
2025-06-05 0 4.500 4.470 - 4.500 4.500 500 2,250 4.5000 3.771 3.746 - 3.771 3.771 597 3.7707 0.00%
2025-06-04 0 4.500 4.460 - - - 0 0 - 3.771 3.737 - - - 0 - 0.00%
2025-06-03 0 4.500 4.460 - - - 0 0 - 3.771 3.737 - - - 0 - 0.00%
2025-06-02 0 4.500 4.300 - - - 0 0 - 3.771 3.603 - - - 0 - 0.00%
2025-05-30 0 4.500 4.500 - - - 0 0 - 3.771 3.771 - - - 0 - 0.00%
2025-05-29 0 4.500 4.400 - 4.500 4.500 1,000 4,500 4.5000 3.771 3.687 - 3.771 3.771 1,193 3.7707 -0.66%
2025-05-28 0 4.530 4.500 - - - 0 0 - 3.796 3.771 - - - 0 - 0.00%
2025-05-27 0 4.530 4.500 - - - 0 0 - 3.796 3.771 - - - 0 - 0.00%
2025-05-26 0 4.530 4.530 - 4.520 4.530 3,000 13,570 4.5233 3.796 3.796 - 3.788 3.796 3,580 3.7903 -1.52%
2025-05-23 0 4.600 4.600 4.900 4.400 4.980 8,500 38,720 4.5553 3.855 3.855 4.106 3.687 4.173 10,144 3.8171 -11.37%
2025-05-22 0 5.190 5.190 5.210 5.190 5.200 4,000 20,765 5.1913 4.349 4.349 4.366 4.349 4.357 4,774 4.3500 0.00%
2025-05-21 0 5.190 5.190 - 5.190 5.190 4,500 23,355 5.1900 4.349 4.349 - 4.349 4.349 5,370 4.3489 1.96%
2025-05-20 0 5.090 5.090 - 5.090 5.090 5,000 25,450 5.0900 4.265 4.265 - 4.265 4.265 5,967 4.2651 0.20%
2025-05-19 0 5.080 5.080 - - - 0 0 - 4.257 4.257 - - - 0 - 0.00%
2025-05-16 0 5.080 5.080 - - - 0 0 - 4.257 4.257 - - - 0 - 0.00%
2025-05-15 0 5.080 5.080 - 5.080 5.080 500 2,540 5.0800 4.257 4.257 - 4.257 4.257 597 4.2568 0.00%
2025-05-14 0 5.080 5.080 - 5.080 5.080 6,000 30,480 5.0800 4.257 4.257 - 4.257 4.257 7,160 4.2568 0.20%
2025-05-13 0 5.070 5.070 - - - 500 2,535 5.0700 4.248 4.248 - - - 597 4.2484 0.00%
2025-05-12 0 5.070 4.830 - 5.070 5.070 500 2,535 5.0700 4.248 4.047 - 4.248 4.248 597 4.2484 -0.39%
2025-05-09 0 5.090 - - - - 0 0 - 4.265 - - - - 0 - 0.00%
2025-05-08 0 5.090 5.090 - - - 0 0 - 4.265 4.265 - - - 0 - 0.00%
2025-05-07 0 5.090 - - - - 0 0 - 4.265 - - - - 0 - 0.00%
2025-05-06 0 5.090 - - - - 0 0 - 4.265 - - - - 0 - 0.00%
2025-05-02 0 5.090 5.090 - 5.090 5.090 1,500 7,635 5.0900 4.265 4.265 - 4.265 4.265 1,790 4.2651 0.20%
2025-04-30 0 5.080 5.080 - - - 0 0 - 4.257 4.257 - - - 0 - 0.00%
2025-04-29 0 5.080 5.080 - - - 0 0 - 4.257 4.257 - - - 0 - 0.20%
2025-04-28 0 5.070 5.070 - - - 0 0 - 4.248 4.248 - - - 0 - 0.00%
2025-04-25 0 5.070 5.070 - - - 500 2,535 5.0700 4.248 4.248 - - - 597 4.2484 0.40%
2025-04-24 0 5.050 5.050 - - - 0 0 - 4.232 4.232 - - - 0 - 0.00%
2025-04-23 0 5.050 5.050 - 5.040 5.040 500 2,520 5.0400 4.232 4.232 - 4.223 4.223 597 4.2232 0.20%
2025-04-22 0 5.040 5.040 - 5.000 5.000 2,500 12,500 5.0000 4.223 4.223 - 4.190 4.190 2,983 4.1897 0.80%
2025-04-17 0 5.000 - - - - 0 0 - 4.190 - - - - 0 - 0.00%
2025-04-16 0 5.000 4.670 - 5.000 5.000 1,000 5,000 5.0000 4.190 3.913 - 4.190 4.190 1,193 4.1897 7.30%
2025-04-15 0 4.660 4.660 5.000 - - 0 0 - 3.905 3.905 4.190 - - 0 - 0.43%
2025-04-14 0 4.640 4.640 5.000 4.620 4.630 4,000 18,485 4.6213 3.888 3.888 4.190 3.871 3.880 4,774 3.8723 2.65%
2025-04-11 0 4.520 4.520 - 4.440 4.440 500 2,220 4.4400 3.788 3.788 - 3.720 3.720 597 3.7205 4.39%
2025-04-10 0 4.330 4.330 - - - 0 0 - 3.628 3.628 - - - 0 - 0.00%
2025-04-09 0 4.330 4.330 - - - 0 0 - 3.628 3.628 - - - 0 - 0.00%
2025-04-08 0 4.330 - - - - 0 0 - 3.628 - - - - 0 - 0.00%
2025-04-07 0 4.330 - - 4.330 4.330 500 2,165 4.3300 3.628 - - 3.628 3.628 597 3.6283 -14.93%
2025-04-03 0 5.090 4.330 - - - 0 0 - 4.265 3.628 - - - 0 - 0.00%
2025-04-02 0 5.090 4.350 - - - 0 0 - 4.265 3.645 - - - 0 - 0.00%
2025-04-01 0 5.090 4.340 - - - 0 0 - 4.265 3.637 - - - 0 - 0.00%
2025-03-31 0 5.090 4.350 - - - 0 0 - 4.265 3.645 - - - 0 - 0.00%
2025-03-28 0 5.090 4.340 - 5.090 5.090 1,500 7,635 5.0900 4.265 3.637 - 4.265 4.265 1,790 4.2651 0.00%
2025-03-27 0 5.090 5.090 - 4.890 5.000 22,000 108,875 4.9489 4.265 4.265 - 4.098 4.190 26,255 4.1469 3.88%
2025-03-26 0 4.900 4.340 4.900 - - 0 0 - 4.106 3.637 4.106 - - 0 - -1.21%
2025-03-25 0 4.960 4.810 5.300 4.960 5.000 1,500 7,480 4.9867 4.156 4.031 4.441 4.156 4.190 1,790 4.1785 -6.42%
2025-03-24 0 5.300 5.120 5.300 5.300 5.300 10,000 53,000 5.3000 4.441 4.290 4.441 4.441 4.441 11,934 4.4411 -3.46%
2025-03-21 0 5.490 - - - - 0 0 - 4.600 - - - - 0 - 0.00%
2025-03-20 0 5.490 5.380 - 5.490 5.490 2,000 10,980 5.4900 4.600 4.508 - 4.600 4.600 2,387 4.6003 0.00%
2025-03-19 0 5.490 5.290 - 5.290 5.490 1,000 5,390 5.3900 4.600 4.433 - 4.433 4.600 1,193 4.5165 -0.18%
2025-03-18 0 5.500 - - 5.500 5.750 5,000 27,720 5.5440 4.609 - - 4.609 4.818 5,967 4.6456 -5.17%
2025-03-17 0 5.800 - 5.800 - - 0 0 - 4.860 - 4.860 - - 0 - -1.69%
2025-03-14 0 5.900 - - - - 0 0 - 4.944 - - - - 0 - 0.00%
2025-03-13 0 5.900 - 6.000 - - 0 0 - 4.944 - 5.028 - - 0 - 0.00%
2025-03-12 0 5.900 - 5.900 5.900 5.900 500 2,950 5.9000 4.944 - 4.944 4.944 4.944 597 4.9439 0.00%
2025-03-11 0 5.900 - - - - 0 0 - 4.944 - - - - 0 - 0.00%
2025-03-10 0 5.900 - 5.900 - - 0 0 - 4.944 - 4.944 - - 0 - -1.50%
2025-03-07 0 5.990 - 5.990 - - 0 0 - 5.019 - 5.019 - - 0 - -0.17%
2025-03-06 0 6.000 4.900 6.000 - - 0 0 - 5.028 4.106 5.028 - - 0 - -6.25%
2025-03-05 0 6.400 - 6.400 - - 0 0 - 5.363 - 5.363 - - 0 - -1.39%
2025-03-04 0 6.490 - 6.490 - - 0 0 - 5.438 - 5.438 - - 0 - 0.00%
2025-03-03 0 6.490 - 6.490 - - 0 0 - 5.438 - 5.438 - - 0 - 0.00%
2025-02-28 0 6.490 - 6.490 - - 0 0 - 5.438 - 5.438 - - 0 - -0.15%
2025-02-27 0 6.500 - 6.500 - - 0 0 - 5.447 - 5.447 - - 0 - 0.00%
2025-02-26 0 6.500 - 6.500 - - 0 0 - 5.447 - 5.447 - - 0 - 0.00%
2025-02-25 0 6.500 - 6.500 - - 0 0 - 5.447 - 5.447 - - 0 - 0.00%
2025-02-24 0 6.500 - 6.500 - - 0 0 - 5.447 - 5.447 - - 0 - 0.00%
2025-02-21 0 6.500 - 6.500 - - 0 0 - 5.447 - 5.447 - - 0 - 0.00%
2025-02-20 0 6.500 - 6.500 - - 0 0 - 5.447 - 5.447 - - 0 - 0.00%
2025-02-19 0 6.500 - 6.500 - - 0 0 - 5.447 - 5.447 - - 0 - 0.00%
2025-02-18 0 6.500 - 6.500 - - 0 0 - 5.447 - 5.447 - - 0 - 0.00%
2025-02-17 0 6.500 - 6.500 - - 0 0 - 5.447 - 5.447 - - 0 - 0.00%
2025-02-14 0 6.500 - 6.500 - - 0 0 - 5.447 - 5.447 - - 0 - 0.00%
2025-02-13 0 6.500 - 6.500 - - 0 0 - 5.447 - 5.447 - - 0 - -1.52%
2025-02-12 0 6.600 - 6.600 - - 0 0 - 5.530 - 5.530 - - 0 - 0.00%
2025-02-11 0 6.600 - 6.600 - - 0 0 - 5.530 - 5.530 - - 0 - 0.00%
2025-02-10 0 6.600 - 6.600 - - 0 0 - 5.530 - 5.530 - - 0 - 0.00%
2025-02-07 0 6.600 - 6.600 - - 0 0 - 5.530 - 5.530 - - 0 - 0.00%
2025-02-06 0 6.600 - 6.600 - - 0 0 - 5.530 - 5.530 - - 0 - 0.00%
2025-02-05 0 6.600 - 6.600 - - 0 0 - 5.530 - 5.530 - - 0 - -0.30%
2025-02-04 0 6.620 - 6.620 - - 0 0 - 5.547 - 5.547 - - 0 - -0.30%
2025-02-03 0 6.640 - 6.640 - - 0 0 - 5.564 - 5.564 - - 0 - 0.00%
2025-01-28 0 6.640 - 6.640 - - 0 0 - 5.564 - 5.564 - - 0 - 0.00%
2025-01-27 0 6.640 - 6.640 - - 0 0 - 5.564 - 5.564 - - 0 - -0.15%
2025-01-24 0 6.650 - 6.650 - - 0 0 - 5.572 - 5.572 - - 0 - -1.48%
2025-01-23 0 6.750 - 6.750 - - 0 0 - 5.656 - 5.656 - - 0 - 0.00%
2025-01-22 0 6.750 - 6.750 - - 0 0 - 5.656 - 5.656 - - 0 - -0.44%
2025-01-21 0 6.780 - 6.780 - - 0 0 - 5.681 - 5.681 - - 0 - 0.00%
2025-01-20 0 6.780 - 6.780 - - 0 0 - 5.681 - 5.681 - - 0 - -0.15%
2025-01-17 0 6.790 - 6.790 - - 0 0 - 5.690 - 5.690 - - 0 - -0.15%
2025-01-16 0 6.800 - 6.800 - - 0 0 - 5.698 - 5.698 - - 0 - 0.00%
2025-01-15 0 6.800 - 6.800 - - 0 0 - 5.698 - 5.698 - - 0 - 0.00%
2025-01-14 0 6.800 - 6.800 - - 0 0 - 5.698 - 5.698 - - 0 - 0.00%
2025-01-13 0 6.800 - 6.800 - - 0 0 - 5.698 - 5.698 - - 0 - 0.00%
2025-01-10 0 6.800 - 6.800 - - 0 0 - 5.698 - 5.698 - - 0 - 0.00%
2025-01-09 0 6.800 - 6.800 - - 0 0 - 5.698 - 5.698 - - 0 - 0.00%
2025-01-08 0 6.800 - 6.800 - - 0 0 - 5.698 - 5.698 - - 0 - 0.00%
2025-01-07 0 6.800 - 6.800 - - 0 0 - 5.698 - 5.698 - - 0 - -0.29%
2025-01-06 0 6.820 - 6.820 - - 0 0 - 5.715 - 5.715 - - 0 - 0.00%
2025-01-03 0 6.820 - 6.820 - - 0 0 - 5.715 - 5.715 - - 0 - 0.00%
2025-01-02 0 6.820 - 6.820 - - 0 0 - 5.715 - 5.715 - - 0 - 0.00%
2024-12-31 0 6.820 - 6.820 - - 0 0 - 5.715 - 5.715 - - 0 - 0.00%
2024-12-30 0 6.820 - 6.820 - - 0 0 - 5.715 - 5.715 - - 0 - -0.15%
2024-12-27 0 6.830 - 6.830 - - 0 0 - 5.723 - 5.723 - - 0 - 0.00%
2024-12-24 0 6.830 - 6.830 - - 0 0 - 5.723 - 5.723 - - 0 - 0.00%
2024-12-23 0 6.830 - 6.830 - - 0 0 - 5.723 - 5.723 - - 0 - 0.00%
2024-12-20 0 6.830 - 6.830 - - 0 0 - 5.723 - 5.723 - - 0 - 0.00%
2024-12-19 0 6.830 - 6.890 - - 0 0 - 5.723 - 5.773 - - 0 - 0.00%
2024-12-18 0 6.830 - 6.830 - - 0 0 - 5.723 - 5.723 - - 0 - 0.00%
2024-12-17 0 6.830 6.830 7.000 - - 0 0 - 5.723 5.723 5.866 - - 0 - 3.64%
2024-12-16 0 6.590 - 7.000 - - 0 0 - 5.522 - 5.866 - - 0 - 0.00%
2024-12-13 0 6.590 - 7.000 - - 0 0 - 5.522 - 5.866 - - 0 - 0.00%
2024-12-12 0 6.590 - 6.590 - - 0 0 - 5.522 - 5.522 - - 0 - 0.00%
2024-12-11 0 6.590 - 7.000 - - 0 0 - 5.522 - 5.866 - - 0 - 0.00%
2024-12-10 0 6.590 - 6.590 - - 0 0 - 5.522 - 5.522 - - 0 - 0.00%
2024-12-09 0 6.590 - 7.130 6.590 6.590 1,000 6,590 6.5900 5.522 - 5.975 5.522 5.522 1,193 5.5220 0.00%
2024-12-06 0 6.590 - 6.590 - - 0 0 - 5.522 - 5.522 - - 0 - 0.00%
2024-12-05 0 6.590 - 6.590 - - 0 0 - 5.522 - 5.522 - - 0 - 0.00%
2024-12-04 0 6.590 - 6.590 - - 0 0 - 5.522 - 5.522 - - 0 - -0.15%
2024-12-03 0 6.600 - 6.600 - - 0 0 - 5.530 - 5.530 - - 0 - 0.00%
2024-12-02 0 6.600 - 6.600 - - 0 0 - 5.530 - 5.530 - - 0 - 0.00%
2024-11-29 0 6.600 - 6.600 - - 0 0 - 5.530 - 5.530 - - 0 - -1.05%
2024-11-28 0 6.670 - 6.670 - - 0 0 - 5.589 - 5.589 - - 0 - 0.00%
2024-11-27 0 6.670 - 7.130 - - 0 0 - 5.589 - 5.975 - - 0 - 0.00%
2024-11-26 0 6.670 - 6.670 - - 0 0 - 5.589 - 5.589 - - 0 - 0.00%
2024-11-25 0 6.670 - 6.670 - - 0 0 - 5.589 - 5.589 - - 0 - 0.00%
2024-11-22 0 6.670 - 6.670 - - 0 0 - 5.589 - 5.589 - - 0 - 0.00%
2024-11-21 0 6.670 - 6.670 - - 0 0 - 5.589 - 5.589 - - 0 - 0.00%
2024-11-20 0 6.670 - 6.670 - - 0 0 - 5.589 - 5.589 - - 0 - -0.15%
2024-11-19 0 6.680 - 6.680 - - 0 0 - 5.597 - 5.597 - - 0 - 0.00%
2024-11-18 0 6.680 - 6.680 - - 0 0 - 5.597 - 5.597 - - 0 - 0.00%
2024-11-15 0 6.680 - 6.680 - - 0 0 - 5.597 - 5.597 - - 0 - 0.00%
2024-11-14 0 6.680 - 6.680 - - 0 0 - 5.597 - 5.597 - - 0 - 0.00%
2024-11-13 0 6.680 - 6.720 - - 0 0 - 5.597 - 5.631 - - 0 - 0.00%
2024-11-12 0 6.680 - 6.720 - - 0 0 - 5.597 - 5.631 - - 0 - 0.00%
2024-11-11 0 6.680 6.680 6.720 6.100 6.430 1,500 9,370 6.2467 5.597 5.597 5.631 5.111 5.388 1,790 5.2344 7.57%
2024-11-08 0 6.210 - 6.210 - - 0 0 - 5.204 - 5.204 - - 0 - 0.00%
2024-11-07 0 6.210 - 6.860 6.000 6.210 1,500 9,105 6.0700 5.204 - 5.748 5.028 5.204 1,790 5.0863 -11.29%
2024-11-06 0 7.000 - 7.000 - - 0 0 - 5.866 - 5.866 - - 0 - 0.00%
2024-11-05 0 7.000 - 7.000 - - 0 0 - 5.866 - 5.866 - - 0 - 0.00%
2024-11-04 0 7.000 - 7.000 - - 0 0 - 5.866 - 5.866 - - 0 - 0.00%
2024-11-01 0 7.000 - 7.000 - - 0 0 - 5.866 - 5.866 - - 0 - 0.00%
2024-10-31 0 7.000 - 7.000 - - 0 0 - 5.866 - 5.866 - - 0 - 0.00%
2024-10-30 0 7.000 - 7.000 - - 0 0 - 5.866 - 5.866 - - 0 - -0.28%
2024-10-29 0 7.020 - 7.020 - - 0 0 - 5.882 - 5.882 - - 0 - -0.85%
2024-10-28 0 7.080 - 7.080 - - 0 0 - 5.933 - 5.933 - - 0 - 0.00%
2024-10-25 0 7.080 - 7.120 - - 0 0 - 5.933 - 5.966 - - 0 - 0.00%
2024-10-24 0 7.080 - 7.130 - - 0 0 - 5.933 - 5.975 - - 0 - 0.00%
2024-10-23 0 7.080 - 7.080 - - 0 0 - 5.933 - 5.933 - - 0 - 0.00%
2024-10-22 0 7.080 5.680 7.080 - - 0 0 - 5.933 4.760 5.933 - - 0 - 0.00%
2024-10-21 0 7.080 6.030 7.080 - - 0 0 - 5.933 5.053 5.933 - - 0 - 0.00%
2024-10-18 0 7.080 7.080 7.130 - - 0 0 - 5.933 5.933 5.975 - - 0 - 4.58%
2024-10-17 0 6.770 - 6.770 - - 0 0 - 5.673 - 5.673 - - 0 - 0.00%
2024-10-16 0 6.770 - 6.770 - - 0 0 - 5.673 - 5.673 - - 0 - 0.00%
2024-10-15 0 6.770 - 6.770 - - 0 0 - 5.673 - 5.673 - - 0 - 0.00%
2024-10-14 0 6.770 6.770 6.780 6.000 6.000 500 3,000 6.0000 5.673 5.673 5.681 5.028 5.028 597 5.0277 -0.15%
2024-10-10 0 6.780 - 6.780 - - 0 0 - 5.681 - 5.681 - - 0 - -0.29%
2024-10-09 0 6.800 - 6.800 - - 0 0 - 5.698 - 5.698 - - 0 - 0.00%
2024-10-08 0 6.800 - 6.800 - - 0 0 - 5.698 - 5.698 - - 0 - 0.00%
2024-10-07 0 6.800 - 6.800 - - 0 0 - 5.698 - 5.698 - - 0 - -1.45%
2024-10-04 0 6.900 - 6.900 - - 0 0 - 5.782 - 5.782 - - 0 - -2.68%
2024-10-03 0 7.090 7.090 7.100 7.090 7.090 500 3,545 7.0900 5.941 5.941 5.949 5.941 5.941 597 5.9410 -0.70%
2024-10-02 0 7.140 - 7.140 7.200 7.200 1,000 7,200 7.2000 5.983 - 5.983 6.033 6.033 1,193 6.0332 -0.83%
2024-09-30 0 7.200 - 7.400 6.600 7.200 17,500 118,530 6.7731 6.033 - 6.201 5.530 6.033 20,884 5.6755 6.51%
2024-09-27 0 6.760 - 6.760 - - 0 0 - 5.664 - 5.664 - - 0 - 0.00%
2024-09-26 0 6.760 - 6.760 - - 0 0 - 5.664 - 5.664 - - 0 - -0.59%
2024-09-25 0 6.800 - 6.800 - - 0 0 - 5.698 - 5.698 - - 0 - 0.00%
2024-09-24 0 6.800 - 6.800 - - 0 0 - 5.698 - 5.698 - - 0 - 0.00%
2024-09-23 0 6.800 - 6.800 - - 0 0 - 5.698 - 5.698 - - 0 - 0.00%
2024-09-20 0 6.800 - 6.800 - - 0 0 - 5.698 - 5.698 - - 0 - -1.02%
2024-09-19 0 6.870 - 6.870 - - 0 0 - 5.757 - 5.757 - - 0 - 0.00%
2024-09-17 0 6.870 - 6.870 - - 0 0 - 5.757 - 5.757 - - 0 - -0.15%
2024-09-16 0 6.880 - 6.880 - - 0 0 - 5.765 - 5.765 - - 0 - -0.15%
2024-09-13 0 6.890 - 7.100 - - 0 0 - 5.773 - 5.949 - - 0 - 0.00%
2024-09-12 0 6.890 - 7.100 - - 0 0 - 5.773 - 5.949 - - 0 - 0.00%
2024-09-11 0 6.890 - 6.890 - - 0 0 - 5.773 - 5.773 - - 0 - 0.00%
2024-09-10 0 6.890 - 6.890 - - 0 0 - 5.773 - 5.773 - - 0 - 0.00%
2024-09-09 0 6.890 - 7.200 - - 0 0 - 5.773 - 6.033 - - 0 - 0.00%
2024-09-05 0 6.890 - 6.890 - - 0 0 - 5.773 - 5.773 - - 0 - 0.00%
2024-09-04 0 6.890 - 6.890 - - 0 0 - 5.773 - 5.773 - - 0 - 0.00%
2024-09-03 0 6.890 - 6.890 - - 0 0 - 5.773 - 5.773 - - 0 - 0.00%
2024-09-02 0 6.890 - 6.890 - - 0 0 - 5.773 - 5.773 - - 0 - -0.14%
2024-08-30 0 6.900 - 6.900 - - 0 0 - 5.782 - 5.782 - - 0 - 0.00%
2024-08-29 0 6.900 - 6.900 - - 0 0 - 5.782 - 5.782 - - 0 - 0.00%
2024-08-28 0 6.900 - 6.900 - - 0 0 - 5.782 - 5.782 - - 0 - 0.00%
2024-08-27 0 6.900 - 6.900 - - 0 0 - 5.782 - 5.782 - - 0 - 0.00%
2024-08-26 0 6.900 - 6.900 - - 0 0 - 5.782 - 5.782 - - 0 - 0.00%
2024-08-23 0 6.900 - 6.900 - - 0 0 - 5.782 - 5.782 - - 0 - 0.00%
2024-08-22 0 6.900 - 6.900 - - 0 0 - 5.782 - 5.782 - - 0 - 0.00%
2024-08-21 0 6.900 - 6.900 - - 0 0 - 5.782 - 5.782 - - 0 - 0.00%
2024-08-20 0 6.900 - 6.900 - - 0 0 - 5.782 - 5.782 - - 0 - -0.43%
2024-08-19 0 6.930 - 6.930 - - 0 0 - 5.807 - 5.807 - - 0 - -0.14%
2024-08-16 0 6.940 - 6.940 - - 0 0 - 5.815 - 5.815 - - 0 - -0.14%
2024-08-15 0 6.950 - 6.950 - - 0 0 - 5.824 - 5.824 - - 0 - -0.14%
2024-08-14 0 6.960 - 6.960 - - 0 0 - 5.832 - 5.832 - - 0 - 0.00%
2024-08-13 0 6.960 - 6.960 - - 0 0 - 5.832 - 5.832 - - 0 - 0.00%
2024-08-12 0 6.960 - 6.960 - - 0 0 - 5.832 - 5.832 - - 0 - 0.00%
2024-08-09 0 6.960 - 6.960 - - 0 0 - 5.832 - 5.832 - - 0 - -0.14%
2024-08-08 0 6.970 - 6.970 - - 0 0 - 5.840 - 5.840 - - 0 - 0.00%
2024-08-07 0 6.970 - 6.970 - - 0 0 - 5.840 - 5.840 - - 0 - 0.00%
2024-08-06 0 6.970 - 6.970 - - 0 0 - 5.840 - 5.840 - - 0 - 0.00%
2024-08-05 0 6.970 - 7.000 - - 0 0 - 5.840 - 5.866 - - 0 - 0.00%
2024-08-02 0 6.970 - 6.970 - - 0 0 - 5.840 - 5.840 - - 0 - 0.00%
2024-08-01 0 6.970 - 7.000 - - 0 0 - 5.840 - 5.866 - - 0 - 0.00%
2024-07-31 0 6.970 - 6.970 - - 0 0 - 5.840 - 5.840 - - 0 - 0.00%
2024-07-30 0 6.970 - 7.000 - - 0 0 - 5.840 - 5.866 - - 0 - 0.00%
2024-07-29 0 6.970 - 6.970 - - 0 0 - 5.840 - 5.840 - - 0 - 0.00%
2024-07-26 0 6.970 - 7.000 - - 0 0 - 5.840 - 5.866 - - 0 - 0.00%
2024-07-25 0 6.970 - 6.970 - - 0 0 - 5.840 - 5.840 - - 0 - 0.00%
2024-07-24 0 6.970 - 6.970 - - 0 0 - 5.840 - 5.840 - - 0 - 0.00%
2024-07-23 0 6.970 6.970 7.000 - - 0 0 - 5.840 5.840 5.866 - - 0 - 3.57%
2024-07-22 0 6.730 - 6.730 - - 0 0 - 5.639 - 5.639 - - 0 - 0.00%
2024-07-19 0 6.730 - 6.730 - - 0 0 - 5.639 - 5.639 - - 0 - 0.00%
2024-07-18 0 6.730 6.730 7.000 - - 0 0 - 5.639 5.639 5.866 - - 0 - 6.15%
2024-07-17 0 6.340 - 6.340 - - 0 0 - 5.313 - 5.313 - - 0 - 0.00%
2024-07-16 0 6.340 - 6.340 - - 0 0 - 5.313 - 5.313 - - 0 - -0.16%
2024-07-15 0 6.350 6.350 - - - 0 0 - 5.321 5.321 - - - 0 - 6.19%
2024-07-12 0 5.980 5.980 - 5.500 5.500 1,000 5,500 5.5000 5.011 5.011 - 4.609 4.609 1,193 4.6087 8.73%
2024-07-11 0 5.500 - 5.900 5.500 5.500 500 2,750 5.5000 4.609 - 4.944 4.609 4.609 597 4.6087 -6.78%
2024-07-10 0 5.900 - 5.900 - - 0 0 - 4.944 - 4.944 - - 0 - -1.67%
2024-07-09 0 6.000 - 6.000 - - 0 0 - 5.028 - 5.028 - - 0 - -3.23%
2024-07-08 0 6.200 - 6.200 - - 0 0 - 5.195 - 5.195 - - 0 - 0.00%
2024-07-05 0 6.200 - 6.600 - - 0 0 - 5.195 - 5.530 - - 0 - 0.00%
2024-07-04 0 6.200 - 6.200 - - 0 0 - 5.195 - 5.195 - - 0 - 0.00%
2024-07-03 0 6.200 - 6.200 - - 0 0 - 5.195 - 5.195 - - 0 - -2.97%
2024-07-02 0 6.390 - 6.390 - - 0 0 - 5.354 - 5.354 - - 0 - 0.00%
2024-06-28 0 6.390 - 6.390 - - 0 0 - 5.354 - 5.354 - - 0 - 0.00%
2024-06-27 0 6.390 - 6.390 - - 0 0 - 5.354 - 5.354 - - 0 - 0.00%
2024-06-26 0 6.390 - 6.390 - - 0 0 - 5.354 - 5.354 - - 0 - -0.16%
2024-06-25 0 6.400 - 6.400 - - 0 0 - 5.363 - 5.363 - - 0 - 0.00%
2024-06-24 0 6.400 - 6.400 - - 0 0 - 5.363 - 5.363 - - 0 - 0.00%
2024-06-21 0 6.400 - 6.400 - - 0 0 - 5.363 - 5.363 - - 0 - 0.00%
2024-06-20 0 6.400 - 6.400 - - 0 0 - 5.363 - 5.363 - - 0 - 0.00%
2024-06-19 0 6.400 - 6.400 - - 0 0 - 5.363 - 5.363 - - 0 - -0.02%
2024-06-18 0 6.401 - 6.770 - - 0 0 - 5.364 - 5.673 - - 0 - 0.01%
2024-06-17 0 6.770 - 6.770 - - 0 0 - 5.363 - 5.363 - - 0 - 0.00%
2024-06-14 0 6.770 - 6.770 - - 0 0 - 5.363 - 5.363 - - 0 - 0.00%
2024-06-13 0 6.770 - 6.770 - - 0 0 - 5.363 - 5.363 - - 0 - -0.15%
2024-06-12 0 6.780 - 6.780 - - 0 0 - 5.371 - 5.371 - - 0 - 0.00%
2024-06-11 0 6.780 - 6.780 - - 0 0 - 5.371 - 5.371 - - 0 - 0.00%
2024-06-07 0 6.780 - 6.780 - - 0 0 - 5.371 - 5.371 - - 0 - 0.00%
2024-06-06 0 6.780 - 6.780 - - 0 0 - 5.371 - 5.371 - - 0 - -0.29%
2024-06-05 0 6.800 - 6.800 - - 0 0 - 5.387 - 5.387 - - 0 - 0.00%
2024-06-04 0 6.800 - 6.800 - - 0 0 - 5.387 - 5.387 - - 0 - 0.00%
2024-06-03 0 6.800 - 6.800 - - 0 0 - 5.387 - 5.387 - - 0 - 0.00%
2024-05-31 0 6.800 - 6.800 - - 0 0 - 5.387 - 5.387 - - 0 - 0.00%
2024-05-30 0 6.800 - 6.800 - - 0 0 - 5.387 - 5.387 - - 0 - 0.00%
2024-05-29 0 6.800 - 6.800 - - 0 0 - 5.387 - 5.387 - - 0 - -1.16%
2024-05-28 0 6.880 - 6.880 - - 0 0 - 5.451 - 5.451 - - 0 - 0.00%
2024-05-27 0 6.880 - 6.880 - - 0 0 - 5.451 - 5.451 - - 0 - 0.00%
2024-05-24 0 6.880 - 6.880 - - 0 0 - 5.451 - 5.451 - - 0 - -0.29%
2024-05-23 0 6.900 - 7.000 - - 0 0 - 5.466 - 5.546 - - 0 - 0.00%
2024-05-22 0 6.900 - 6.900 - - 0 0 - 5.466 - 5.466 - - 0 - 0.00%
2024-05-21 0 6.900 - 7.000 - - 0 0 - 5.466 - 5.546 - - 0 - 0.00%
2024-05-20 0 6.900 - 6.900 - - 0 0 - 5.466 - 5.466 - - 0 - 0.00%
2024-05-17 0 6.900 6.900 6.910 6.750 6.750 2,500 16,875 6.7500 5.466 5.466 5.474 5.348 5.348 3,156 5.3475 3.29%
2024-05-16 0 6.680 - 6.680 - - 0 0 - 5.292 - 5.292 - - 0 - 0.00%
2024-05-14 0 6.680 - 6.680 - - 0 0 - 5.292 - 5.292 - - 0 - 0.00%
2024-05-13 0 6.680 - 6.680 6.690 6.690 500 3,345 6.6900 5.292 - 5.292 5.300 5.300 631 5.3000 -0.30%
2024-05-10 0 6.700 - 6.700 - - 0 0 - 5.308 - 5.308 - - 0 - -2.90%
2024-05-09 0 6.900 - 6.900 - - 0 0 - 5.466 - 5.466 - - 0 - 0.00%
2024-05-08 0 6.900 - 6.900 - - 0 0 - 5.466 - 5.466 - - 0 - 0.00%
2024-05-07 0 6.900 - 6.900 - - 0 0 - 5.466 - 5.466 - - 0 - 0.00%
2024-05-06 0 6.900 - 6.900 - - 0 0 - 5.466 - 5.466 - - 0 - 0.00%
2024-05-03 0 6.900 - 6.900 - - 0 0 - 5.466 - 5.466 - - 0 - -0.14%
2024-05-02 0 6.910 - 7.300 - - 0 0 - 5.474 - 5.783 - - 0 - 0.00%
2024-04-30 0 6.910 - 6.910 - - 0 0 - 5.474 - 5.474 - - 0 - 0.00%
2024-04-29 0 6.910 - 6.910 - - 0 0 - 5.474 - 5.474 - - 0 - -0.14%
2024-04-26 0 6.920 - 6.920 - - 0 0 - 5.482 - 5.482 - - 0 - 0.00%
2024-04-25 0 6.920 - 6.920 - - 0 0 - 5.482 - 5.482 - - 0 - 0.00%
2024-04-24 0 6.920 6.920 7.300 - - 0 0 - 5.482 5.482 5.783 - - 0 - 3.59%
2024-04-23 0 6.680 - 6.680 - - 0 0 - 5.292 - 5.292 - - 0 - 0.00%
2024-04-22 0 6.680 - 6.680 - - 0 0 - 5.292 - 5.292 - - 0 - 0.00%
2024-04-19 0 6.680 - 7.120 - - 0 0 - 5.292 - 5.641 - - 0 - 0.00%
2024-04-18 0 6.680 - 6.680 - - 0 0 - 5.292 - 5.292 - - 0 - 0.00%
2024-04-17 0 6.680 - 7.120 - - 0 0 - 5.292 - 5.641 - - 0 - 0.00%
2024-04-16 0 6.680 - 7.120 - - 0 0 - 5.292 - 5.641 - - 0 - 0.00%
2024-04-15 0 6.680 - 6.680 - - 0 0 - 5.292 - 5.292 - - 0 - 0.00%
2024-04-12 0 6.680 6.380 - 5.440 6.680 9,000 53,120 5.9022 5.292 5.054 - 4.310 5.292 11,360 4.6759 21.90%
2024-04-11 0 5.480 - 5.480 - - 0 0 - 4.341 - 4.341 - - 0 - -0.36%
2024-04-10 0 5.500 - 5.570 5.500 5.500 1,500 8,250 5.5000 4.357 - 4.413 4.357 4.357 1,893 4.3572 -5.98%
2024-04-09 0 5.850 - 5.850 - - 0 0 - 4.635 - 4.635 - - 0 - -0.85%
2024-04-08 0 5.900 - 5.900 - - 0 0 - 4.674 - 4.674 - - 0 - -1.34%
2024-04-05 0 5.980 - 5.980 - - 0 0 - 4.738 - 4.738 - - 0 - -0.33%
2024-04-03 0 6.000 - 6.000 - - 0 0 - 4.753 - 4.753 - - 0 - -0.50%
2024-04-02 0 6.030 - 6.030 - - 0 0 - 4.777 - 4.777 - - 0 - -1.15%
2024-03-28 0 6.100 - 6.100 - - 0 0 - 4.833 - 4.833 - - 0 - -0.81%
2024-03-27 0 6.150 - 6.250 6.150 6.150 500 3,075 6.1500 4.872 - 4.951 4.872 4.872 631 4.8722 -1.60%
2024-03-26 0 6.250 6.150 6.250 6.250 6.250 500 3,125 6.2500 4.951 4.872 4.951 4.951 4.951 631 4.9514 -0.79%
2024-03-25 0 6.300 6.150 6.300 - - 0 0 - 4.991 4.872 4.991 - - 0 - -1.10%
2024-03-22 0 6.370 - 6.370 - - 0 0 - 5.046 - 5.046 - - 0 - 0.00%
2024-03-21 0 6.370 6.370 7.270 6.370 6.370 500 3,185 6.3700 5.046 5.046 5.759 5.046 5.046 631 5.0465 0.31%
2024-03-20 0 6.350 - 6.350 - - 0 0 - 5.031 - 5.031 - - 0 - 0.00%
2024-03-19 0 6.350 - 6.350 - - 0 0 - 5.031 - 5.031 - - 0 - 0.00%
2024-03-18 0 6.350 - 6.350 - - 0 0 - 5.031 - 5.031 - - 0 - 0.00%
2024-03-15 0 6.350 - 6.350 - - 0 0 - 5.031 - 5.031 - - 0 - 0.00%
2024-03-14 0 6.350 - 6.350 - - 0 0 - 5.031 - 5.031 - - 0 - 0.00%
2024-03-13 0 6.350 - 6.350 - - 0 0 - 5.031 - 5.031 - - 0 - 0.00%
2024-03-12 0 6.350 - 6.350 - - 0 0 - 5.031 - 5.031 - - 0 - -0.31%
2024-03-11 0 6.370 - 6.370 - - 0 0 - 5.046 - 5.046 - - 0 - 0.00%
2024-03-08 0 6.370 - 7.270 - - 0 0 - 5.046 - 5.759 - - 0 - 0.00%
2024-03-07 0 6.370 - 7.270 - - 0 0 - 5.046 - 5.759 - - 0 - 0.00%
2024-03-06 0 6.370 - 6.370 - - 0 0 - 5.046 - 5.046 - - 0 - 0.00%
2024-03-05 0 6.370 - 6.370 - - 0 0 - 5.046 - 5.046 - - 0 - 0.00%
2024-03-04 0 6.370 - 7.270 - - 0 0 - 5.046 - 5.759 - - 0 - 0.00%
2024-03-01 0 6.370 - 6.370 - - 0 0 - 5.046 - 5.046 - - 0 - 0.00%
2024-02-29 0 6.370 - 6.370 - - 0 0 - 5.046 - 5.046 - - 0 - 0.00%
2024-02-28 0 6.370 4.290 6.370 - - 0 0 - 5.046 3.399 5.046 - - 0 - 0.00%
2024-02-27 0 6.370 - 6.370 - - 0 0 - 5.046 - 5.046 - - 0 - 0.00%
2024-02-26 0 6.370 - 7.270 - - 0 0 - 5.046 - 5.759 - - 0 - 0.00%
2024-02-23 0 6.370 - 6.370 - - 0 0 - 5.046 - 5.046 - - 0 - 0.00%
2024-02-22 0 6.370 - 7.270 - - 0 0 - 5.046 - 5.759 - - 0 - 0.00%
2024-02-21 0 6.370 - 7.270 - - 0 0 - 5.046 - 5.759 - - 0 - 0.00%
2024-02-20 0 6.370 - 6.370 - - 0 0 - 5.046 - 5.046 - - 0 - 0.00%
2024-02-19 0 6.370 - 6.370 - - 0 0 - 5.046 - 5.046 - - 0 - -0.16%
2024-02-16 0 6.380 - 7.270 - - 0 0 - 5.054 - 5.759 - - 0 - 0.00%
2024-02-15 0 6.380 - 7.270 - - 0 0 - 5.054 - 5.759 - - 0 - 0.00%
2024-02-14 0 6.380 - 7.270 - - 0 0 - 5.054 - 5.759 - - 0 - 0.00%
2024-02-09 0 6.380 - - - - 0 0 - 5.054 - - - - 0 - 0.00%
2024-02-08 0 6.380 6.380 - - - 0 0 - 5.054 5.054 - - - 0 - 5.80%
2024-02-07 0 6.030 2.990 6.030 - - 0 0 - 4.777 2.369 4.777 - - 0 - 0.00%
2024-02-06 0 6.030 - 6.030 - - 0 0 - 4.777 - 4.777 - - 0 - 0.00%
2024-02-05 0 6.030 - - - - 0 0 - 4.777 - - - - 0 - 0.00%
2024-02-02 0 6.030 - 6.030 - - 0 0 - 4.777 - 4.777 - - 0 - 0.00%
2024-02-01 0 6.030 6.030 - 5.900 6.010 1,000 5,955 5.9550 4.777 4.777 - 4.674 4.761 1,262 4.7177 9.24%
2024-01-31 0 5.520 - - - - 0 0 - 4.373 - - - - 0 - 0.00%
2024-01-30 0 5.520 5.520 - 5.010 5.010 1,000 5,010 5.0100 4.373 4.373 - 3.969 3.969 1,262 3.9690 10.18%
2024-01-29 0 5.010 5.010 - 4.300 4.860 11,500 53,370 4.6409 3.969 3.969 - 3.407 3.850 14,516 3.6766 16.51%
2024-01-26 0 4.300 4.300 4.350 4.300 4.350 2,000 8,625 4.3125 3.407 3.407 3.446 3.407 3.446 2,525 3.4165 -13.83%
2024-01-25 0 4.990 - 4.990 - - 0 0 - 3.953 - 3.953 - - 0 - -5.85%
2024-01-24 0 5.300 - 5.300 - - 0 0 - 4.199 - 4.199 - - 0 - -5.36%
2024-01-23 0 5.600 - 5.600 - - 0 0 - 4.436 - 4.436 - - 0 - -3.28%
2024-01-22 0 5.790 - 6.450 5.800 5.800 500 2,900 5.8000 4.587 - 5.110 4.595 4.595 631 4.5949 -10.92%
2024-01-19 0 6.500 - 6.500 - - 0 0 - 5.149 - 5.149 - - 0 - -2.26%
2024-01-18 0 6.650 - 6.650 - - 0 0 - 5.268 - 5.268 - - 0 - 0.00%
2024-01-17 0 6.650 - 6.650 - - 0 0 - 5.268 - 5.268 - - 0 - -1.34%
2024-01-16 0 6.740 - 6.740 - - 0 0 - 5.340 - 5.340 - - 0 - -0.15%
2024-01-15 0 6.750 - 6.750 - - 0 0 - 5.348 - 5.348 - - 0 - -0.74%
2024-01-12 0 6.800 - 6.800 - - 0 0 - 5.387 - 5.387 - - 0 - 0.00%
2024-01-11 0 6.800 - 6.800 - - 0 0 - 5.387 - 5.387 - - 0 - -2.86%
2024-01-10 0 7.000 - 7.000 - - 0 0 - 5.546 - 5.546 - - 0 - 0.00%
2024-01-09 0 7.000 - 7.000 - - 0 0 - 5.546 - 5.546 - - 0 - 0.00%
2024-01-08 0 7.000 - 7.100 - - 0 0 - 5.546 - 5.625 - - 0 - 0.00%
2024-01-05 0 7.000 - 7.000 - - 0 0 - 5.546 - 5.546 - - 0 - 0.00%
2024-01-04 0 7.000 - 7.000 - - 0 0 - 5.546 - 5.546 - - 0 - -1.13%
2024-01-03 0 7.080 - 7.080 - - 0 0 - 5.609 - 5.609 - - 0 - 0.00%
2024-01-02 0 7.080 - 7.080 - - 0 0 - 5.609 - 5.609 - - 0 - 0.00%
2023-12-29 0 7.080 7.080 - 6.450 6.980 4,000 26,190 6.5475 5.609 5.609 - 5.110 5.530 5,049 5.1871 8.59%
2023-12-28 0 6.520 6.510 6.520 5.870 6.520 5,500 34,815 6.3300 5.165 5.157 5.165 4.650 5.165 6,942 5.0148 10.51%
2023-12-27 0 5.900 - 5.900 - - 0 0 - 4.674 - 4.674 - - 0 - 0.00%
2023-12-22 0 5.900 - 5.990 - - 0 0 - 4.674 - 4.745 - - 0 - 0.00%
2023-12-21 0 5.900 5.990 6.000 - - 0 0 - 4.674 4.745 4.753 - - 0 - 0.00%
2023-12-20 0 5.900 - 5.900 - - 0 0 - 4.674 - 4.674 - - 0 - -0.84%
2023-12-19 0 5.950 - 5.950 - - 0 0 - 4.714 - 4.714 - - 0 - 0.00%
2023-12-18 0 5.950 - 5.950 - - 0 0 - 4.714 - 4.714 - - 0 - -0.17%
2023-12-15 0 5.960 - 5.960 - - 0 0 - 4.722 - 4.722 - - 0 - -0.33%
2023-12-14 0 5.980 - 5.980 - - 0 0 - 4.738 - 4.738 - - 0 - -0.33%
2023-12-13 0 6.000 - 6.000 - - 0 0 - 4.753 - 4.753 - - 0 - 0.00%
2023-12-12 0 6.000 - 6.000 - - 0 0 - 4.753 - 4.753 - - 0 - 0.00%
2023-12-11 0 6.000 - 6.000 - - 0 0 - 4.753 - 4.753 - - 0 - 0.00%
2023-12-08 0 6.000 - 6.000 - - 0 0 - 4.753 - 4.753 - - 0 - 0.00%
2023-12-07 0 6.000 - 6.000 - - 0 0 - 4.753 - 4.753 - - 0 - -3.85%
2023-12-06 0 6.240 - 6.240 - - 0 0 - 4.943 - 4.943 - - 0 - -0.16%
2023-12-05 0 6.250 - 6.250 - - 0 0 - 4.951 - 4.951 - - 0 - -0.64%
2023-12-04 0 6.290 - 6.290 - - 0 0 - 4.983 - 4.983 - - 0 - 0.00%
2023-12-01 0 6.290 - 6.290 - - 0 0 - 4.983 - 4.983 - - 0 - 0.00%
2023-11-30 0 6.290 - 6.290 - - 0 0 - 4.983 - 4.983 - - 0 - 0.00%
2023-11-29 0 6.290 - 6.290 - - 0 0 - 4.983 - 4.983 - - 0 - 0.00%
2023-11-28 0 6.290 - 6.290 - - 0 0 - 4.983 - 4.983 - - 0 - 0.00%
2023-11-27 0 6.290 - 6.290 - - 0 0 - 4.983 - 4.983 - - 0 - 0.00%
2023-11-24 0 6.290 - 6.290 - - 0 0 - 4.983 - 4.983 - - 0 - 0.00%
2023-11-23 0 6.290 - 6.980 - - 0 0 - 4.983 - 5.530 - - 0 - 0.00%
2023-11-22 0 6.290 - 6.290 - - 0 0 - 4.983 - 4.983 - - 0 - 0.00%
2023-11-21 0 6.290 - 6.290 - - 0 0 - 4.983 - 4.983 - - 0 - -0.16%
2023-11-20 0 6.300 - 6.960 - - 0 0 - 4.991 - 5.514 - - 0 - 0.00%
2023-11-17 0 6.300 - 6.300 - - 0 0 - 4.991 - 4.991 - - 0 - 0.00%
2023-11-16 0 6.300 - 6.300 - - 0 0 - 4.991 - 4.991 - - 0 - -4.69%
2023-11-15 0 6.610 - 6.980 - - 0 0 - 5.237 - 5.530 - - 0 - 0.00%
2023-11-14 0 6.610 - 6.610 - - 0 0 - 5.237 - 5.237 - - 0 - 0.00%
2023-11-13 0 6.610 - 6.610 - - 0 0 - 5.237 - 5.237 - - 0 - -0.45%
2023-11-10 0 6.640 - 6.640 - - 0 0 - 5.260 - 5.260 - - 0 - 0.00%
2023-11-09 0 6.640 - 6.640 - - 0 0 - 5.260 - 5.260 - - 0 - 0.00%
2023-11-08 0 6.640 - 6.640 - - 0 0 - 5.260 - 5.260 - - 0 - 0.00%
2023-11-07 0 6.640 - 6.640 - - 0 0 - 5.260 - 5.260 - - 0 - 0.00%
2023-11-06 0 6.640 - 6.640 - - 0 0 - 5.260 - 5.260 - - 0 - 0.00%
2023-11-03 0 6.640 - 6.640 - - 0 0 - 5.260 - 5.260 - - 0 - -0.15%
2023-11-02 0 6.650 - 6.650 - - 0 0 - 5.268 - 5.268 - - 0 - 0.00%
2023-11-01 0 6.650 - 6.980 - - 0 0 - 5.268 - 5.530 - - 0 - 0.00%
2023-10-31 0 6.650 - 6.980 - - 0 0 - 5.268 - 5.530 - - 0 - 0.00%
2023-10-30 0 6.650 - 6.980 - - 0 0 - 5.268 - 5.530 - - 0 - 0.00%
2023-10-27 0 6.650 - 6.650 - - 0 0 - 5.268 - 5.268 - - 0 - 0.00%
2023-10-26 0 6.650 - 6.650 - - 0 0 - 5.268 - 5.268 - - 0 - -2.21%
2023-10-25 0 6.800 - 6.800 - - 0 0 - 5.387 - 5.387 - - 0 - -0.44%
2023-10-24 0 6.830 6.830 6.980 6.360 6.360 1,000 6,360 6.3600 5.411 5.411 5.530 5.039 5.039 1,262 5.0385 7.39%
2023-10-20 0 6.360 - 6.360 - - 0 0 - 5.039 - 5.039 - - 0 - 0.00%
2023-10-19 0 6.360 - 6.360 - - 0 0 - 5.039 - 5.039 - - 0 - 0.00%
2023-10-18 0 6.360 - 6.360 - - 0 0 - 5.039 - 5.039 - - 0 - -0.31%
2023-10-17 0 6.380 6.380 - 5.900 5.900 3,000 17,700 5.9000 5.054 5.054 - 4.674 4.674 3,787 4.6741 8.14%
2023-10-16 0 5.900 - - - - 0 0 - 4.674 - - - - 0 - 0.00%
2023-10-13 0 5.900 - 5.900 - - 0 0 - 4.674 - 4.674 - - 0 - 0.00%
2023-10-12 0 5.900 - - - - 0 0 - 4.674 - - - - 0 - 0.00%
2023-10-11 0 5.900 - - - - 0 0 - 4.674 - - - - 0 - 0.00%
2023-10-10 0 5.900 - - - - 0 0 - 4.674 - - - - 0 - 0.00%
2023-10-09 0 5.900 - 5.900 - - 0 0 - 4.674 - 4.674 - - 0 - 0.00%
2023-10-06 0 5.900 - 5.900 - - 0 0 - 4.674 - 4.674 - - 0 - 0.00%
2023-10-05 0 5.900 - 5.900 - - 0 0 - 4.674 - 4.674 - - 0 - -1.67%
2023-10-04 0 6.000 - 6.000 - - 0 0 - 4.753 - 4.753 - - 0 - -11.76%
2023-10-03 0 6.800 - 7.200 - - 0 0 - 5.387 - 5.704 - - 0 - 0.00%
2023-09-29 0 6.800 - 7.200 - - 0 0 - 5.387 - 5.704 - - 0 - 0.00%
2023-09-28 0 6.800 - 7.200 6.800 6.800 500 3,400 6.8000 5.387 - 5.704 5.387 5.387 631 5.3871 0.00%
2023-09-27 0 6.800 - 7.100 - - 0 0 - 5.387 - 5.625 - - 0 - 0.00%
2023-09-26 0 6.800 - - - - 0 0 - 5.387 - - - - 0 - 0.00%
2023-09-25 0 6.800 - 6.800 - - 0 0 - 5.387 - 5.387 - - 0 - 0.00%
2023-09-22 0 6.800 - 6.800 - - 0 0 - 5.387 - 5.387 - - 0 - -1.31%
2023-09-21 0 6.890 - 6.890 - - 0 0 - 5.458 - 5.458 - - 0 - -1.43%
2023-09-20 0 6.990 - 7.000 - - 500 3,495 6.9900 5.538 - 5.546 - - 631 5.5376 0.00%
2023-09-19 0 6.990 - 6.990 - - 0 0 - 5.538 - 5.538 - - 0 - -0.14%
2023-09-18 0 7.000 - 7.000 - - 0 0 - 5.546 - 5.546 - - 0 - 0.00%
2023-09-15 0 7.000 - 7.000 - - 0 0 - 5.546 - 5.546 - - 0 - 0.00%
2023-09-14 0 7.000 - 7.000 - - 0 0 - 5.546 - 5.546 - - 0 - 0.00%
2023-09-13 0 7.000 - 7.000 - - 0 0 - 5.546 - 5.546 - - 0 - 0.00%
2023-09-12 0 7.000 - 7.000 - - 0 0 - 5.546 - 5.546 - - 0 - -0.14%
2023-09-11 0 7.010 - 7.010 - - 0 0 - 5.553 - 5.553 - - 0 - 0.00%
2023-09-07 0 7.010 7.010 - - - 500 3,305 6.6100 5.553 5.553 - - - 631 5.2366 6.05%
2023-09-06 0 6.610 - - - - 0 0 - 5.237 - - - - 0 - 0.00%
2023-09-05 0 6.610 - 6.610 - - 0 0 - 5.237 - 5.237 - - 0 - 0.00%
2023-09-04 0 6.610 - 6.610 - - 0 0 - 5.237 - 5.237 - - 0 - 0.00%
2023-08-31 0 6.610 6.610 - 6.190 6.190 7,000 43,330 6.1900 5.237 5.237 - 4.904 4.904 8,836 4.9039 6.79%
2023-08-30 0 6.190 - - - - 0 0 - 4.904 - - - - 0 - 0.00%
2023-08-29 0 6.190 - 6.190 - - 0 0 - 4.904 - 4.904 - - 0 - 0.00%
2023-08-28 0 6.190 - 6.190 - - 0 0 - 4.904 - 4.904 - - 0 - 0.00%
2023-08-25 0 6.190 - - - - 0 0 - 4.904 - - - - 0 - 0.00%
2023-08-24 0 6.190 - 6.190 - - 0 0 - 4.904 - 4.904 - - 0 - 0.00%
2023-08-23 0 6.190 - - - - 0 0 - 4.904 - - - - 0 - 0.00%
2023-08-22 0 6.190 - - - - 0 0 - 4.904 - - - - 0 - 0.00%
2023-08-21 0 6.190 - - - - 0 0 - 4.904 - - - - 0 - 0.00%
2023-08-18 0 6.190 - 6.190 - - 0 0 - 4.904 - 4.904 - - 0 - 0.00%
2023-08-17 0 6.190 - 6.190 - - 0 0 - 4.904 - 4.904 - - 0 - -3.28%
2023-08-16 0 6.400 - 6.400 - - 0 0 - 5.070 - 5.070 - - 0 - -3.03%
2023-08-15 0 6.600 - 6.600 - - 0 0 - 5.229 - 5.229 - - 0 - 0.00%
2023-08-14 0 6.600 - 6.600 - - 0 0 - 5.229 - 5.229 - - 0 - -3.65%
2023-08-11 0 6.850 - 6.850 - - 0 0 - 5.427 - 5.427 - - 0 - -2.14%
2023-08-10 0 7.000 - 7.000 - - 0 0 - 5.546 - 5.546 - - 0 - -4.11%
2023-08-09 0 7.300 - 7.300 - - 0 0 - 5.783 - 5.783 - - 0 - -5.93%
2023-08-08 0 7.760 - 7.760 - - 0 0 - 6.148 - 6.148 - - 0 - -0.51%
2023-08-07 0 7.800 - 7.800 - - 0 0 - 6.179 - 6.179 - - 0 - -0.26%
2023-08-04 0 7.820 - 7.820 - - 0 0 - 6.195 - 6.195 - - 0 - 0.00%
2023-08-03 0 7.820 - 7.820 - - 0 0 - 6.195 - 6.195 - - 0 - -0.64%
2023-08-02 0 7.870 - 7.870 - - 0 0 - 6.235 - 6.235 - - 0 - -0.38%
2023-08-01 0 7.900 - 7.890 - - 0 0 - 6.259 - 6.251 - - 0 - -0.38%
2023-07-31 0 7.930 - 7.930 - - 0 0 - 6.282 - 6.282 - - 0 - -0.13%
2023-07-28 0 7.940 - 7.940 - - 0 0 - 6.290 - 6.290 - - 0 - 0.00%
2023-07-27 0 7.940 - 7.940 - - 0 0 - 6.290 - 6.290 - - 0 - 0.00%
2023-07-26 0 7.940 - 7.940 - - 0 0 - 6.290 - 6.290 - - 0 - 0.00%
2023-07-25 0 7.940 - 7.940 - - 0 0 - 6.290 - 6.290 - - 0 - -0.25%
2023-07-24 0 7.960 - 7.960 - - 0 0 - 6.306 - 6.306 - - 0 - 0.00%
2023-07-21 0 7.960 - 7.960 - - 0 0 - 6.306 - 6.306 - - 0 - 0.00%
2023-07-20 0 7.960 - 8.000 7.960 7.960 500 3,980 7.9600 6.306 - 6.338 6.306 6.306 631 6.3061 4.05%
2023-07-19 0 7.650 - 7.880 - - 0 0 - 6.061 - 6.243 - - 0 - 0.00%
2023-07-18 0 7.650 - 7.650 - - 0 0 - 6.061 - 6.061 - - 0 - 0.00%
2023-07-14 0 7.650 - 8.000 - - 0 0 - 6.061 - 6.338 - - 0 - 0.00%
2023-07-13 0 7.650 - 7.650 - - 0 0 - 6.061 - 6.061 - - 0 - -0.13%
2023-07-12 0 7.660 - 7.660 - - 0 0 - 6.068 - 6.068 - - 0 - 0.00%
2023-07-11 0 7.660 - 7.680 7.000 7.660 3,500 24,830 7.0943 6.068 - 6.084 5.546 6.068 4,418 5.6203 -0.26%
2023-07-10 0 7.680 - 7.680 - - 0 0 - 6.084 - 6.084 - - 0 - 0.00%
2023-07-07 0 7.680 - 8.000 - - 0 0 - 6.084 - 6.338 - - 0 - 0.00%
2023-07-06 0 7.680 - 7.680 - - 0 0 - 6.084 - 6.084 - - 0 - 0.00%
2023-07-05 0 7.680 - 7.680 - - 0 0 - 6.084 - 6.084 - - 0 - 0.00%
2023-07-04 0 7.680 7.680 8.000 7.000 7.000 7,500 53,860 7.1813 6.084 6.084 6.338 5.546 5.546 9,467 5.6892 9.71%
2023-07-03 0 7.000 - 7.000 - - 0 0 - 5.546 - 5.546 - - 0 - -5.41%
2023-06-30 0 7.400 - 7.400 - - 0 0 - 5.862 - 5.862 - - 0 - -1.33%
2023-06-29 0 7.500 - 8.000 - - 0 0 - 5.942 - 6.338 - - 0 - 0.00%
2023-06-28 0 7.500 - 7.500 - - 0 0 - 5.942 - 5.942 - - 0 - 0.00%
2023-06-27 0 7.500 - 7.500 - - 0 0 - 5.942 - 5.942 - - 0 - 0.00%
2023-06-26 0 7.500 - 7.500 - - 0 0 - 5.942 - 5.942 - - 0 - 0.00%
2023-06-23 0 7.500 - 7.500 - - 0 0 - 5.942 - 5.942 - - 0 - 0.00%
2023-06-21 0 7.500 - 7.500 - - 0 0 - 5.942 - 5.942 - - 0 - 0.00%
2023-06-20 0 7.500 - 7.500 - - 0 0 - 5.942 - 5.942 - - 0 - -0.08%
2023-06-19 0 7.506 - 7.520 - - 0 0 - 5.946 - 5.958 - - 0 - 0.00%
2023-06-16 0 7.700 - 7.700 - - 0 0 - 5.946 - 5.946 - - 0 - 0.00%
2023-06-15 0 7.700 - 7.700 - - 0 0 - 5.946 - 5.946 - - 0 - 0.00%
2023-06-14 0 7.700 - 7.700 - - 0 0 - 5.946 - 5.946 - - 0 - 0.00%
2023-06-13 0 7.700 - 7.700 - - 0 0 - 5.946 - 5.946 - - 0 - -0.26%
2023-06-12 0 7.720 - 7.720 - - 0 0 - 5.962 - 5.962 - - 0 - 0.00%
2023-06-09 0 7.720 - 7.720 - - 0 0 - 5.962 - 5.962 - - 0 - 0.00%
2023-06-08 0 7.720 - 7.720 - - 0 0 - 5.962 - 5.962 - - 0 - -0.13%
2023-06-07 0 7.730 - 7.730 - - 0 0 - 5.969 - 5.969 - - 0 - 0.00%
2023-06-06 0 7.730 - 7.730 - - 0 0 - 5.969 - 5.969 - - 0 - 0.00%
2023-06-05 0 7.730 - 7.730 - - 0 0 - 5.969 - 5.969 - - 0 - 0.00%
2023-06-02 0 7.730 - 7.730 - - 0 0 - 5.969 - 5.969 - - 0 - 0.00%
2023-06-01 0 7.730 - 7.730 - - 0 0 - 5.969 - 5.969 - - 0 - 0.00%
2023-05-31 0 7.730 - 7.730 - - 0 0 - 5.969 - 5.969 - - 0 - -0.13%
2023-05-30 0 7.740 - 7.740 - - 0 0 - 5.977 - 5.977 - - 0 - -0.13%
2023-05-29 0 7.750 - 7.750 - - 0 0 - 5.985 - 5.985 - - 0 - -0.64%
2023-05-25 0 7.800 - 7.800 - - 0 0 - 6.023 - 6.023 - - 0 - -0.64%
2023-05-24 0 7.850 - 7.850 - - 0 0 - 6.062 - 6.062 - - 0 - -0.25%
2023-05-23 0 7.870 - 7.870 - - 0 0 - 6.077 - 6.077 - - 0 - -0.25%
2023-05-22 0 7.890 - 7.890 - - 0 0 - 6.093 - 6.093 - - 0 - 0.00%
2023-05-19 0 7.890 - 7.890 - - 0 0 - 6.093 - 6.093 - - 0 - 0.00%
2023-05-18 0 7.890 - 7.890 - - 0 0 - 6.093 - 6.093 - - 0 - 0.00%
2023-05-17 0 7.890 - 7.890 - - 0 0 - 6.093 - 6.093 - - 0 - 0.00%
2023-05-16 0 7.890 - 7.890 - - 0 0 - 6.093 - 6.093 - - 0 - 0.00%
2023-05-15 0 7.890 - 7.890 - - 0 0 - 6.093 - 6.093 - - 0 - -1.13%
2023-05-12 0 7.980 - 7.980 - - 0 0 - 6.162 - 6.162 - - 0 - 0.00%
2023-05-11 0 7.980 7.980 8.000 - - 0 0 - 6.162 6.162 6.178 - - 0 - 6.68%
2023-05-10 0 7.480 - 7.480 - - 0 0 - 5.776 - 5.776 - - 0 - 0.00%
2023-05-09 0 7.480 - 7.480 - - 0 0 - 5.776 - 5.776 - - 0 - -0.13%
2023-05-08 0 7.490 - 8.000 - - 0 0 - 5.784 - 6.178 - - 0 - 0.00%
2023-05-05 0 7.490 - 7.490 - - 0 0 - 5.784 - 5.784 - - 0 - 0.00%
2023-05-04 0 7.490 - 8.000 - - 0 0 - 5.784 - 6.178 - - 0 - 0.00%
2023-05-03 0 7.490 - 8.000 - - 0 0 - 5.784 - 6.178 - - 0 - 0.00%
2023-05-02 0 7.490 - 7.490 - - 0 0 - 5.784 - 5.784 - - 0 - 0.00%
2023-04-28 0 7.490 - 7.490 - - 0 0 - 5.784 - 5.784 - - 0 - -0.13%
2023-04-27 0 7.500 7.500 - 6.980 6.980 4,000 27,920 6.9800 5.792 5.792 - 5.390 5.390 5,180 5.3902 7.14%
2023-04-26 0 7.000 - 7.000 - - 0 0 - 5.406 - 5.406 - - 0 - -6.67%
2023-04-25 0 7.500 - 7.500 - - 0 0 - 5.792 - 5.792 - - 0 - -4.82%
2023-04-24 0 7.880 - 7.880 - - 0 0 - 6.085 - 6.085 - - 0 - 0.00%
2023-04-21 0 7.880 - 7.880 - - 0 0 - 6.085 - 6.085 - - 0 - 0.00%
2023-04-20 0 7.880 - 7.880 - - 0 0 - 6.085 - 6.085 - - 0 - 0.00%
2023-04-19 0 7.880 - 7.880 - - 0 0 - 6.085 - 6.085 - - 0 - 0.00%
2023-04-18 0 7.880 - 7.880 - - 0 0 - 6.085 - 6.085 - - 0 - -0.13%
2023-04-17 0 7.890 - 7.890 - - 0 0 - 6.093 - 6.093 - - 0 - -0.13%
2023-04-14 0 7.900 - 7.900 - - 0 0 - 6.101 - 6.101 - - 0 - -0.13%
2023-04-13 0 7.910 7.910 8.000 7.910 7.910 1,500 11,865 7.9100 6.108 6.108 6.178 6.108 6.108 1,942 6.1084 0.00%
2023-04-12 0 7.910 - 7.910 - - 0 0 - 6.108 - 6.108 - - 0 - -0.50%
2023-04-11 0 7.950 - 7.950 - - 0 0 - 6.139 - 6.139 - - 0 - -0.13%
2023-04-06 0 7.960 - 7.960 - - 0 0 - 6.147 - 6.147 - - 0 - -0.25%
2023-04-04 0 7.980 - 7.980 - - 0 0 - 6.162 - 6.162 - - 0 - -0.13%
2023-04-03 0 7.990 - 7.990 - - 0 0 - 6.170 - 6.170 - - 0 - 0.00%
2023-03-31 0 7.990 - 7.990 - - 0 0 - 6.170 - 6.170 - - 0 - 0.00%
2023-03-30 0 7.990 - 7.990 - - 0 0 - 6.170 - 6.170 - - 0 - 0.00%
2023-03-29 0 7.990 - 7.990 - - 0 0 - 6.170 - 6.170 - - 0 - 0.00%
2023-03-28 0 7.990 - 7.990 - - 0 0 - 6.170 - 6.170 - - 0 - 0.00%
2023-03-27 0 7.990 - 7.990 - - 0 0 - 6.170 - 6.170 - - 0 - -0.13%
2023-03-24 0 8.000 - 8.000 - - 0 0 - 6.178 - 6.178 - - 0 - 0.00%
2023-03-23 0 8.000 - 8.000 - - 0 0 - 6.178 - 6.178 - - 0 - 0.00%
2023-03-22 0 8.000 - 8.000 - - 0 0 - 6.178 - 6.178 - - 0 - 0.00%
2023-03-21 0 8.000 - 8.000 - - 0 0 - 6.178 - 6.178 - - 0 - 0.00%
2023-03-20 0 8.000 - 8.600 - - 0 0 - 6.178 - 6.641 - - 0 - 0.00%
2023-03-17 0 8.000 - 8.000 - - 0 0 - 6.178 - 6.178 - - 0 - 0.00%
2023-03-16 0 8.000 - 8.000 7.000 8.000 5,000 37,580 7.5160 6.178 - 6.178 5.406 6.178 6,475 5.8041 26.78%
2023-03-15 0 6.310 6.310 7.980 6.310 6.500 3,000 21,965 7.3217 4.873 4.873 6.162 4.873 5.020 3,885 5.6540 -20.93%
2023-03-14 0 7.980 - 8.000 - - 0 0 - 6.162 - 6.178 - - 0 - 0.00%
2023-03-13 0 7.980 - 7.980 - - 0 0 - 6.162 - 6.162 - - 0 - 0.00%
2023-03-10 0 7.980 - 7.980 - - 0 0 - 6.162 - 6.162 - - 0 - 0.00%
2023-03-09 0 7.980 - 7.980 - - 0 0 - 6.162 - 6.162 - - 0 - -0.13%
2023-03-08 0 7.990 - 7.990 - - 0 0 - 6.170 - 6.170 - - 0 - 0.00%
2023-03-07 0 7.990 7.990 8.000 - - 500 3,995 7.9900 6.170 6.170 6.178 - - 647 6.1702 0.00%
2023-03-06 0 7.990 - 7.990 - - 0 0 - 6.170 - 6.170 - - 0 - 0.00%
2023-03-03 0 7.990 - 9.000 - - 0 0 - 6.170 - 6.950 - - 0 - 0.00%
2023-03-02 0 7.990 - 7.990 - - 0 0 - 6.170 - 6.170 - - 0 - -0.13%
2023-03-01 0 8.000 8.000 - 6.500 7.800 28,000 219,345 7.8338 6.178 6.178 - 5.020 6.023 36,258 6.0495 23.08%
2023-02-28 0 6.500 6.200 8.490 6.500 6.500 500 3,250 6.5000 5.020 4.788 6.556 5.020 5.020 647 5.0195 0.00%
2023-02-27 0 6.500 6.500 7.990 6.270 6.270 500 3,135 6.2700 5.020 5.020 6.170 4.842 4.842 647 4.8419 -19.35%
2023-02-24 0 8.060 - 8.060 - - 0 0 - 6.224 - 6.224 - - 0 - 0.00%
2023-02-23 0 8.060 - 8.060 - - 0 0 - 6.224 - 6.224 - - 0 - 0.00%
2023-02-22 0 8.060 - 8.060 - - 0 0 - 6.224 - 6.224 - - 0 - -0.37%
2023-02-21 0 8.090 - 8.090 - - 0 0 - 6.247 - 6.247 - - 0 - 0.00%
2023-02-20 0 8.090 - 8.090 - - 0 0 - 6.247 - 6.247 - - 0 - -0.12%
2023-02-17 0 8.100 - 8.100 - - 0 0 - 6.255 - 6.255 - - 0 - 0.00%
2023-02-16 0 8.100 - 8.100 - - 0 0 - 6.255 - 6.255 - - 0 - 0.00%
2023-02-15 0 8.100 - 8.100 - - 0 0 - 6.255 - 6.255 - - 0 - -0.74%
2023-02-14 0 8.160 - 8.160 - - 0 0 - 6.301 - 6.301 - - 0 - 0.00%
2023-02-13 0 8.160 - 8.160 - - 0 0 - 6.301 - 6.301 - - 0 - -0.24%
2023-02-10 0 8.180 - 8.180 - - 0 0 - 6.317 - 6.317 - - 0 - 0.00%
2023-02-09 0 8.180 - 8.180 - - 0 0 - 6.317 - 6.317 - - 0 - -0.12%
2023-02-08 0 8.190 - 8.200 8.000 8.200 2,500 20,245 8.0980 6.325 - 6.332 6.178 6.332 3,237 6.2536 -2.50%
2023-02-07 0 8.400 - 8.400 - - 0 0 - 6.487 - 6.487 - - 0 - -0.36%
2023-02-06 0 8.430 - 8.430 - - 0 0 - 6.510 - 6.510 - - 0 - 0.00%
2023-02-03 0 8.430 - 8.430 - - 0 0 - 6.510 - 6.510 - - 0 - -0.24%
2023-02-02 0 8.450 - 8.450 - - 0 0 - 6.525 - 6.525 - - 0 - 0.00%
2023-02-01 0 8.450 - 8.450 - - 0 0 - 6.525 - 6.525 - - 0 - -1.52%
2023-01-31 0 8.580 - 8.580 - - 0 0 - 6.626 - 6.626 - - 0 - -0.12%
2023-01-30 0 8.590 - 8.600 7.800 8.590 26,500 207,690 7.8374 6.633 - 6.641 6.023 6.633 34,316 6.0523 -0.12%
2023-01-27 0 8.600 - 8.600 - - 0 0 - 6.641 - 6.641 - - 0 - 0.00%
2023-01-26 0 8.600 - 8.600 - - 0 0 - 6.641 - 6.641 - - 0 - 0.00%
2023-01-20 0 8.600 - 9.000 8.010 8.600 2,500 20,805 8.3220 6.641 - 6.950 6.186 6.641 3,237 6.4265 7.37%
2023-01-19 0 8.010 - 8.210 - - 0 0 - 6.186 - 6.340 - - 0 - 0.00%
2023-01-18 0 8.010 - 8.010 - - 0 0 - 6.186 - 6.186 - - 0 - 0.00%
2023-01-17 0 8.010 - 8.110 7.980 8.010 3,000 23,995 7.9983 6.186 - 6.263 6.162 6.186 3,885 6.1766 0.13%
2023-01-16 0 8.000 - 8.000 - - 0 0 - 6.178 - 6.178 - - 0 - 0.00%
2023-01-13 0 8.000 8.000 8.500 7.500 7.500 1,500 11,500 7.6667 6.178 6.178 6.564 5.792 5.792 1,942 5.9205 6.67%
2023-01-12 0 7.500 - 7.500 - - 0 0 - 5.792 - 5.792 - - 0 - 0.00%
2023-01-11 0 7.500 - 8.500 7.490 7.500 2,500 18,745 7.4980 5.792 - 6.564 5.784 5.792 3,237 5.7902 0.00%
2023-01-10 0 7.500 - 8.490 - - 0 0 - 5.792 - 6.556 - - 0 - 0.00%
2023-01-09 0 7.500 - 7.500 - - 0 0 - 5.792 - 5.792 - - 0 - 0.00%
2023-01-06 0 7.500 - 7.800 7.480 7.500 11,000 82,485 7.4986 5.792 - 6.023 5.776 5.792 14,244 5.7907 0.00%
2023-01-05 0 7.500 - 7.500 - - 0 0 - 5.792 - 5.792 - - 0 - 0.00%
2023-01-04 0 7.500 - 7.650 7.500 7.500 13,000 97,500 7.5000 5.792 - 5.908 5.792 5.792 16,834 5.7918 0.00%
2023-01-03 0 7.500 - 7.500 - - 0 0 - 5.792 - 5.792 - - 0 - -6.25%
2022-12-30 0 8.000 - 8.000 - - 0 0 - 6.178 - 6.178 - - 0 - 0.00%
2022-12-29 0 8.000 - 8.000 7.990 8.000 4,000 31,970 7.9925 6.178 - 6.178 6.170 6.178 5,180 6.1721 0.00%
2022-12-28 0 8.000 - 8.000 - - 0 0 - 6.178 - 6.178 - - 0 - 0.00%
2022-12-23 0 8.000 - 8.000 - - 0 0 - 6.178 - 6.178 - - 0 - 0.00%
2022-12-22 0 8.000 - 8.000 - - 0 0 - 6.178 - 6.178 - - 0 - 0.00%
2022-12-21 0 8.000 8.000 8.110 7.900 7.900 500 3,950 7.9000 6.178 6.178 6.263 6.101 6.101 647 6.1006 1.27%
2022-12-20 0 7.900 - 7.900 - - 0 0 - 6.101 - 6.101 - - 0 - -1.25%
2022-12-19 0 8.000 8.000 - 7.640 7.770 7,500 57,650 7.6867 6.178 6.178 - 5.900 6.000 9,712 5.9359 4.71%
2022-12-16 0 7.640 - 7.900 7.640 7.640 500 3,820 7.6400 5.900 - 6.101 5.900 5.900 647 5.8999 -3.78%
2022-12-15 0 7.940 - 7.940 - - 0 0 - 6.132 - 6.132 - - 0 - -0.13%
2022-12-14 0 7.950 - 7.950 - - 0 0 - 6.139 - 6.139 - - 0 - 0.00%
2022-12-13 0 7.950 - 7.950 8.000 8.000 500 4,000 8.0000 6.139 - 6.139 6.178 6.178 647 6.1779 -1.85%
2022-12-12 0 8.100 - 8.100 8.100 8.100 500 4,050 8.1000 6.255 - 6.255 6.255 6.255 647 6.2551 0.00%
2022-12-09 0 8.100 6.350 8.100 6.600 8.150 11,000 81,590 7.4173 6.255 4.904 6.255 5.097 6.294 14,244 5.7279 22.73%
2022-12-08 0 6.600 6.210 - 6.170 6.600 11,000 69,930 6.3573 5.097 4.796 - 4.765 5.097 14,244 4.9093 6.45%
2022-12-07 0 6.200 6.200 6.600 6.100 6.200 4,500 27,750 6.1667 4.788 4.788 5.097 4.711 4.788 5,827 4.7621 0.00%
2022-12-06 0 6.200 - 6.200 - - 0 0 - 4.788 - 4.788 - - 0 - 0.00%
2022-12-05 0 6.200 - 6.240 6.000 6.200 5,000 30,330 6.0660 4.788 - 4.819 4.633 4.788 6,475 4.6844 3.33%
2022-12-02 0 6.000 - 6.000 - - 0 0 - 4.633 - 4.633 - - 0 - 0.00%
2022-12-01 0 6.000 - 6.090 6.000 6.000 1,000 6,000 6.0000 4.633 - 4.703 4.633 4.633 1,295 4.6334 -1.64%
2022-11-30 0 6.100 - 6.100 6.100 6.120 10,000 61,080 6.1080 4.711 - 4.711 4.711 4.726 12,949 4.7168 0.00%
2022-11-29 0 6.100 - 6.100 6.100 6.100 14,500 88,450 6.1000 4.711 - 4.711 4.711 4.711 18,777 4.7106 0.00%
2022-11-28 0 6.100 3.050 6.100 6.100 6.300 4,500 27,760 6.1689 4.711 2.355 4.711 4.711 4.865 5,827 4.7638 0.00%
2022-11-25 0 6.100 3.450 6.100 6.060 6.100 12,000 73,070 6.0892 4.711 2.664 4.711 4.680 4.711 15,539 4.7023 0.66%
2022-11-24 0 6.060 - 6.060 - - 0 0 - 4.680 - 4.680 - - 0 - -0.66%
2022-11-23 0 6.100 2.530 6.200 6.100 6.100 500 3,050 6.1000 4.711 1.954 4.788 4.711 4.711 647 4.7106 0.00%
2022-11-22 0 6.100 - 6.140 - - 0 0 - 4.711 - 4.742 - - 0 - -1.61%
2022-11-21 0 6.200 - 6.200 6.090 6.200 4,500 27,480 6.1067 4.788 - 4.788 4.703 4.788 5,827 4.7158 -0.32%
2022-11-18 0 6.220 - 6.220 - - 0 0 - 4.803 - 4.803 - - 0 - -0.80%
2022-11-17 0 6.270 - 6.270 - - 0 0 - 4.842 - 4.842 - - 0 - -0.32%
2022-11-16 0 6.290 - 6.290 - - 0 0 - 4.857 - 4.857 - - 0 - -1.72%
2022-11-15 0 6.400 - 6.400 6.230 6.400 5,500 34,445 6.2627 4.942 - 4.942 4.811 4.942 7,122 4.8363 2.73%
2022-11-14 0 6.230 - 6.230 - - 0 0 - 4.811 - 4.811 - - 0 - 0.00%
2022-11-11 0 6.230 - 6.230 - - 0 0 - 4.811 - 4.811 - - 0 - -0.16%
2022-11-10 0 6.240 - 6.240 - - 0 0 - 4.819 - 4.819 - - 0 - 0.00%
2022-11-09 0 6.240 - 6.240 - - 0 0 - 4.819 - 4.819 - - 0 - 0.00%
2022-11-08 0 6.240 - 6.240 - - 0 0 - 4.819 - 4.819 - - 0 - -0.95%
2022-11-07 0 6.300 1.130 6.300 - - 0 0 - 4.865 0.873 4.865 - - 0 - 0.00%
2022-11-04 0 6.300 - - 5.960 6.300 61,500 367,180 5.9704 4.865 - - 4.603 4.865 79,639 4.6106 5.53%
2022-11-03 0 5.970 0.710 6.000 5.940 5.970 2,000 11,910 5.9550 4.610 0.548 4.633 4.587 4.610 2,590 4.5987 0.17%
2022-11-02 0 5.960 - 5.960 - - 0 0 - 4.603 - 4.603 - - 0 - -0.17%
2022-11-01 0 5.970 - 5.970 - - 0 0 - 4.610 - 4.610 - - 0 - -1.00%
2022-10-31 0 6.030 - 6.030 6.040 6.040 500 3,020 6.0400 4.657 - 4.657 4.664 4.664 647 4.6643 -1.15%
2022-10-28 0 6.100 - 6.100 5.970 6.100 4,000 24,010 6.0025 4.711 - 4.711 4.610 4.711 5,180 4.6353 2.18%
2022-10-27 0 5.970 - 5.970 - - 0 0 - 4.610 - 4.610 - - 0 - -0.33%
2022-10-26 0 5.990 - 5.990 - - 0 0 - 4.626 - 4.626 - - 0 - -0.17%
2022-10-25 0 6.000 - 6.000 - - 0 0 - 4.633 - 4.633 - - 0 - 0.00%
2022-10-24 0 6.000 - 6.020 5.890 6.000 14,500 85,585 5.9024 4.633 - 4.649 4.548 4.633 18,777 4.5580 0.00%
2022-10-21 0 6.000 - 6.000 - - 0 0 - 4.633 - 4.633 - - 0 - 0.00%
2022-10-20 0 6.000 5.980 6.000 5.900 6.000 1,500 8,950 5.9667 4.633 4.618 4.633 4.556 4.633 1,942 4.6077 0.00%
2022-10-19 0 6.000 - 6.000 - - 0 0 - 4.633 - 4.633 - - 0 - -0.17%
2022-10-18 0 6.010 6.010 6.020 5.890 6.020 2,500 14,970 5.9880 4.641 4.641 4.649 4.548 4.649 3,237 4.6241 1.86%
2022-10-17 0 5.900 - 5.900 - - 0 0 - 4.556 - 4.556 - - 0 - -1.67%
2022-10-14 0 6.000 - 6.000 6.000 6.000 2,000 12,000 6.0000 4.633 - 4.633 4.633 4.633 2,590 4.6334 0.00%
2022-10-13 0 6.000 5.900 6.000 5.980 6.000 26,000 155,970 5.9988 4.633 4.556 4.633 4.618 4.633 33,669 4.6325 0.00%
2022-10-12 0 6.000 6.000 - 5.800 6.000 7,500 43,600 5.8133 4.633 4.633 - 4.479 4.633 9,712 4.4893 0.00%
2022-10-11 0 6.000 - 6.000 5.980 6.000 27,000 161,920 5.9970 4.633 - 4.633 4.618 4.633 34,963 4.6311 0.00%
2022-10-10 0 6.000 5.750 - 5.990 6.000 3,000 17,995 5.9983 4.633 4.440 - 4.626 4.633 3,885 4.6321 0.00%
2022-10-07 0 6.000 - 6.250 6.000 6.250 3,500 21,250 6.0714 4.633 - 4.826 4.633 4.826 4,532 4.6886 -4.00%
2022-10-06 0 6.250 - 6.250 - - 0 0 - 4.826 - 4.826 - - 0 - 0.00%
2022-10-05 0 6.250 - 6.250 - - 0 0 - 4.826 - 4.826 - - 0 - 0.00%
2022-10-03 0 6.250 5.700 6.250 - - 0 0 - 4.826 4.402 4.826 - - 0 - 0.00%
2022-09-30 0 6.250 6.250 - 6.180 6.200 22,000 136,390 6.1995 4.826 4.826 - 4.772 4.788 28,489 4.7875 1.13%
2022-09-29 0 6.180 6.180 - 5.310 6.000 5,000 29,370 5.8740 4.772 4.772 - 4.101 4.633 6,475 4.5361 0.32%
2022-09-28 0 6.160 5.310 6.200 6.090 6.160 12,000 73,495 6.1246 4.757 4.101 4.788 4.703 4.757 15,539 4.7296 0.00%
2022-09-27 0 6.160 5.880 6.240 5.510 6.160 3,500 20,850 5.9571 4.757 4.541 4.819 4.255 4.757 4,532 4.6003 -1.28%
2022-09-26 0 6.240 5.330 6.240 5.300 6.250 34,500 213,085 6.1764 4.819 4.116 4.819 4.093 4.826 44,676 4.7696 -0.16%
2022-09-23 0 6.250 6.080 6.210 6.070 6.400 9,500 58,965 6.2068 4.826 4.695 4.796 4.687 4.942 12,302 4.7931 2.97%
2022-09-22 0 6.070 6.010 6.100 5.000 6.100 33,500 191,420 5.7140 4.687 4.641 4.711 3.861 4.711 43,381 4.4126 0.00%
2022-09-21 0 6.070 5.210 6.070 6.120 6.120 1,000 6,120 6.1200 4.687 4.023 4.687 4.726 4.726 1,295 4.7261 -0.82%
2022-09-20 0 6.120 6.020 6.120 6.160 6.170 3,500 21,510 6.1457 4.726 4.649 4.726 4.757 4.765 4,532 4.7459 1.83%
2022-09-19 0 6.010 6.000 6.170 6.000 7.100 30,000 188,725 6.2908 4.641 4.633 4.765 4.633 5.483 38,848 4.8580 -15.35%
2022-09-16 0 7.100 7.200 7.290 6.800 8.500 39,500 294,750 7.4620 5.483 5.560 5.630 5.251 6.564 51,150 5.7624 -16.47%
2022-09-15 0 8.500 - 8.500 8.460 8.500 12,000 101,815 8.4846 6.564 - 6.564 6.533 6.564 15,539 6.5521 -1.16%
2022-09-14 0 8.600 8.580 8.600 8.580 8.600 34,500 296,340 8.5896 6.641 6.626 6.641 6.626 6.641 44,676 6.6332 0.23%
2022-09-13 0 8.580 8.580 8.600 8.580 8.600 26,000 223,100 8.5808 6.626 6.626 6.641 6.626 6.641 33,669 6.6264 -0.58%
2022-09-09 0 8.630 8.580 8.630 8.580 8.660 18,000 155,265 8.6258 6.664 6.626 6.664 6.626 6.688 23,309 6.6612 0.58%
2022-09-08 0 8.580 8.580 8.600 8.500 8.580 5,000 42,830 8.5660 6.626 6.626 6.641 6.564 6.626 6,475 6.6150 0.00%
2022-09-07 0 8.580 8.580 8.590 8.440 8.580 50,000 426,700 8.5340 6.626 6.626 6.633 6.518 6.626 64,747 6.5902 -0.12%
2022-09-06 0 8.590 8.590 8.600 8.510 8.600 24,000 205,890 8.5788 6.633 6.633 6.641 6.572 6.641 31,079 6.6248 -0.23%
2022-09-05 0 8.610 8.590 8.610 8.500 8.660 102,000 875,120 8.5796 6.649 6.633 6.649 6.564 6.688 132,084 6.6255 1.06%
2022-09-02 0 8.520 8.500 8.550 8.500 8.510 12,000 102,065 8.5054 6.579 6.564 6.603 6.564 6.572 15,539 6.5682 -0.93%
2022-09-01 0 8.600 8.590 8.600 8.400 8.600 69,500 594,810 8.5584 6.641 6.633 6.641 6.487 6.641 89,999 6.6091 0.12%
2022-08-31 0 8.590 8.590 8.610 8.390 8.610 241,000 2,059,175 8.5443 6.633 6.633 6.649 6.479 6.649 312,082 6.5982 1.78%
2022-08-30 0 8.440 8.420 8.450 8.360 8.510 24,500 206,780 8.4400 6.518 6.502 6.525 6.456 6.572 31,726 6.5177 -0.82%
2022-08-29 0 8.510 8.400 8.510 8.210 8.520 81,000 679,620 8.3904 6.572 6.487 6.572 6.340 6.579 104,890 6.4793 1.43%
2022-08-26 0 8.390 8.350 8.400 8.300 8.420 98,000 820,190 8.3693 6.479 6.448 6.487 6.410 6.502 126,905 6.4630 -0.12%
2022-08-25 0 8.400 8.400 8.420 8.300 8.500 114,000 954,800 8.3754 6.487 6.487 6.502 6.410 6.564 147,624 6.4678 -2.21%
2022-08-24 0 8.590 8.590 8.600 8.000 8.620 1,224,500 10,374,085 8.4721 6.633 6.633 6.641 6.178 6.657 1,585,659 6.5424

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