E Fund (HK) HSI ESG Enhanced Index ETF: Unit HKD

Exchange Code Listed Last trade Delisted
HKCIS 03039  2022-10-10    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-01-16 0 3.984 3.960 4.100 3.980 4.036 102,000 406,194 3.9823 3.984 3.960 4.100 3.980 4.036 102,000 3.9823 -0.50%
2026-01-15 0 4.004 - - 4.000 4.022 106,000 424,220 4.0021 4.004 - - 4.000 4.022 106,000 4.0021 -0.15%
2026-01-14 0 4.010 - - 3.996 4.032 675,000 2,706,123 4.0091 4.010 - - 3.996 4.032 675,000 4.0091 0.35%
2026-01-13 0 3.996 - - 3.998 3.998 9,600 38,317 3.9914 3.996 - - 3.998 3.998 9,600 3.9914 1.11%
2026-01-12 0 3.952 - - 3.932 3.938 150,600 592,129 3.9318 3.952 - - 3.932 3.938 150,600 3.9318 0.97%
2026-01-09 0 3.914 3.900 - 3.898 3.914 135,000 528,322 3.9135 3.914 3.900 - 3.898 3.914 135,000 3.9135 0.00%
2026-01-08 0 3.914 - - 3.892 3.916 11,000 42,840 3.8945 3.914 - - 3.892 3.916 11,000 3.8945 -1.06%
2026-01-07 0 3.956 3.946 - 3.948 3.962 116,000 457,996 3.9482 3.956 3.946 - 3.948 3.962 116,000 3.9482 -1.05%
2026-01-06 0 3.998 - - 3.994 4.008 380,000 1,518,328 3.9956 3.998 - - 3.994 4.008 380,000 3.9956 1.83%
2026-01-05 0 3.926 - - - - 0 0 - 3.926 - - - - 0 - 0.10%
2026-01-02 0 3.922 - - 3.850 3.850 17,000 65,450 3.8500 3.922 - - 3.850 3.850 17,000 3.8500 2.99%
2025-12-31 0 3.808 - - 3.802 3.822 355,000 1,350,514 3.8043 3.808 - - 3.802 3.822 355,000 3.8043 -0.88%
2025-12-30 0 3.842 3.780 - 3.822 3.842 122,000 468,624 3.8412 3.842 3.780 - 3.822 3.842 122,000 3.8412 0.47%
2025-12-29 0 3.824 - - 3.880 3.880 30,000 116,400 3.8800 3.824 - - 3.880 3.880 30,000 3.8800 -0.83%
2025-12-24 0 3.856 - - 3.852 3.864 665,000 2,563,488 3.8549 3.856 - - 3.852 3.864 665,000 3.8549 0.00%
2025-12-23 0 3.856 - - 3.856 3.856 1,000 3,856 3.8560 3.856 - - 3.856 3.856 1,000 3.8560 0.00%
2025-12-22 0 3.856 - - 3.840 3.842 337,030 1,294,628 3.8413 3.856 - - 3.840 3.842 337,030 3.8413 0.36%
2025-12-19 0 3.842 - - - - 0 0 - 3.842 - - - - 0 - 0.95%
2025-12-18 0 3.806 - - 3.804 3.804 263,000 1,000,452 3.8040 3.806 - - 3.804 3.804 263,000 3.8040 0.11%
2025-12-17 0 3.802 - - - - 0 0 - 3.802 - - - - 0 - 0.74%
2025-12-16 0 3.774 - - 3.774 3.776 230,030 868,352 3.7750 3.774 - - 3.774 3.776 230,030 3.7750 -1.36%
2025-12-15 0 3.826 - - 3.826 3.834 354,000 1,356,964 3.8332 3.826 - - 3.826 3.834 354,000 3.8332 -1.03%
2025-12-12 0 3.866 3.750 - 3.864 3.868 135,000 521,648 3.8641 3.866 3.750 - 3.864 3.868 135,000 3.8641 1.74%
2025-12-11 0 3.800 3.750 - 3.798 3.800 198,030 752,296 3.7989 3.800 3.750 - 3.798 3.800 198,030 3.7989 0.32%
2025-12-10 0 3.788 3.750 - - - 200 724 3.6200 3.788 3.750 - - - 200 3.6200 0.32%
2025-12-09 0 3.776 3.700 - 3.786 3.800 212,000 802,660 3.7861 3.776 3.700 - 3.786 3.800 212,000 3.7861 -1.41%
2025-12-08 0 3.830 3.800 - 3.832 3.866 533,000 2,046,664 3.8399 3.830 3.800 - 3.832 3.866 533,000 3.8399 -0.73%
2025-12-05 0 3.858 3.800 - 3.850 3.854 116,000 447,024 3.8537 3.858 3.800 - 3.850 3.854 116,000 3.8537 0.31%
2025-12-04 0 3.846 3.800 - 3.856 3.856 106,000 408,736 3.8560 3.846 3.800 - 3.856 3.856 106,000 3.8560 0.73%
2025-12-03 0 3.818 3.800 3.980 3.816 3.816 270,000 1,030,320 3.8160 3.818 3.800 3.980 3.816 3.816 270,000 3.8160 -1.29%
2025-12-02 0 3.868 - 3.980 3.860 3.890 165,030 637,136 3.8607 3.868 - 3.980 3.860 3.890 165,030 3.8607 0.26%
2025-12-01 0 3.858 - 3.866 3.864 3.864 4,000 15,456 3.8640 3.858 - 3.866 3.864 3.864 4,000 3.8640 0.47%
2025-11-28 0 3.840 - - - - 0 0 - 3.840 - - - - 0 - 0.00%
2025-11-27 0 3.840 - - 3.840 3.854 573,000 2,204,880 3.8480 3.840 - - 3.840 3.854 573,000 3.8480 0.00%
2025-11-26 0 3.840 - - 3.844 3.844 256,000 984,064 3.8440 3.840 - - 3.844 3.844 256,000 3.8440 0.21%
2025-11-25 0 3.832 - - 3.828 3.848 631,030 2,415,761 3.8283 3.832 - - 3.828 3.848 631,030 3.8283 0.79%
2025-11-24 0 3.802 - 3.802 3.774 3.808 481,000 1,829,774 3.8041 3.802 - 3.802 3.774 3.808 481,000 3.8041 2.04%
2025-11-21 0 3.726 - - 3.730 3.750 1,257,000 4,709,818 3.7469 3.726 - - 3.730 3.750 1,257,000 3.7469 -2.31%
2025-11-20 0 3.814 - - 3.800 3.824 321,000 1,227,396 3.8237 3.814 - - 3.800 3.824 321,000 3.8237 -0.21%
2025-11-19 0 3.822 - - - - 30 114 3.8000 3.822 - - - - 30 3.8000 -0.21%
2025-11-18 0 3.830 - - 3.828 3.860 172,000 658,720 3.8298 3.830 - - 3.828 3.860 172,000 3.8298 -1.54%
2025-11-17 0 3.890 - - 3.886 3.910 267,000 1,038,162 3.8882 3.890 - - 3.886 3.910 267,000 3.8882 -1.22%
2025-11-14 0 3.938 - 4.030 3.942 3.944 216,000 851,676 3.9429 3.938 - 4.030 3.942 3.944 216,000 3.9429 -1.60%
2025-11-13 0 4.002 - - 3.972 4.026 307,000 1,221,772 3.9797 4.002 - - 3.972 4.026 307,000 3.9797 0.40%
2025-11-12 0 3.986 - - 3.986 3.990 683,000 2,723,878 3.9881 3.986 - - 3.986 3.990 683,000 3.9881 0.76%
2025-11-11 0 3.956 3.920 - 3.944 3.970 1,282,000 5,061,000 3.9477 3.956 3.920 - 3.944 3.970 1,282,000 3.9477 -0.10%
2025-11-10 0 3.960 3.920 - 3.942 3.962 230,030 909,317 3.9530 3.960 3.920 - 3.942 3.962 230,030 3.9530 1.80%
2025-11-07 0 3.890 3.800 - 3.888 3.894 372,000 1,446,366 3.8881 3.890 3.800 - 3.888 3.894 372,000 3.8881 -1.12%
2025-11-06 0 3.934 - - 3.928 3.928 132,000 518,496 3.9280 3.934 - - 3.928 3.928 132,000 3.9280 2.08%
2025-11-05 0 3.854 - - 3.854 3.854 94,200 363,040 3.8539 3.854 - - 3.854 3.854 94,200 3.8539 -0.31%
2025-11-04 0 3.866 - - 3.866 3.904 6,030 23,427 3.8851 3.866 - - 3.866 3.904 6,030 3.8851 -0.97%
2025-11-03 0 3.904 - - 3.868 3.906 251,000 980,368 3.9058 3.904 - - 3.868 3.906 251,000 3.9058 0.67%
2025-10-31 0 3.878 - - 3.886 3.886 122,000 474,092 3.8860 3.878 - - 3.886 3.886 122,000 3.8860 -1.12%
2025-10-30 0 3.922 - - 3.908 3.950 278,030 1,091,529 3.9259 3.922 - - 3.908 3.950 278,030 3.9259 -0.15%
2025-10-28 0 3.928 - - 3.942 3.954 32,000 126,288 3.9465 3.928 - - 3.942 3.954 32,000 3.9465 -0.36%
2025-10-27 0 3.942 - - 3.936 3.948 464,000 1,829,964 3.9439 3.942 - - 3.936 3.948 464,000 3.9439 1.03%
2025-10-24 0 3.902 - - 3.900 3.902 2,000 7,802 3.9010 3.902 - - 3.900 3.902 2,000 3.9010 0.88%
2025-10-23 0 3.868 - - - - 0 0 - 3.868 - - - - 0 - 0.16%
2025-10-22 0 3.862 3.738 - 3.860 3.872 559,000 2,160,952 3.8657 3.862 3.738 - 3.860 3.872 559,000 3.8657 -1.53%
2025-10-21 0 3.922 3.738 - 3.948 3.948 5,000 19,740 3.9480 3.922 3.738 - 3.948 3.948 5,000 3.9480 0.62%
2025-10-20 0 3.898 3.738 - 3.900 3.900 5,030 19,616 3.8998 3.898 3.738 - 3.900 3.900 5,030 3.8998 2.96%
2025-10-17 0 3.786 - - 3.782 3.806 146,000 555,532 3.8050 3.786 - - 3.782 3.806 146,000 3.8050 -2.67%
2025-10-16 0 3.890 3.888 - 3.876 3.890 104,000 403,514 3.8799 3.890 3.888 - 3.876 3.890 104,000 3.8799 -0.21%
2025-10-15 0 3.898 3.300 4.000 3.874 3.900 142,000 553,542 3.8982 3.898 3.300 4.000 3.874 3.900 142,000 3.8982 2.15%
2025-10-14 0 3.816 - - 3.898 3.908 4,000 15,620 3.9050 3.816 - - 3.898 3.908 4,000 3.9050 -1.65%
2025-10-13 0 3.880 3.874 - 3.826 3.876 420,000 1,613,000 3.8405 3.880 3.874 - 3.826 3.876 420,000 3.8405 -2.12%
2025-10-10 0 3.964 - - 3.990 3.990 2,000 7,980 3.9900 3.964 - - 3.990 3.990 2,000 3.9900 -1.54%
2025-10-09 0 4.026 - - 4.020 4.048 168,000 676,754 4.0283 4.026 - - 4.020 4.048 168,000 4.0283 0.20%
2025-10-08 0 4.018 - - 4.002 4.002 152,000 608,304 4.0020 4.018 - - 4.002 4.002 152,000 4.0020 -0.35%
2025-10-06 0 4.032 - - 4.026 4.030 443,000 1,783,918 4.0269 4.032 - - 4.026 4.030 443,000 4.0269 -0.54%
2025-10-03 0 4.054 - - 4.044 4.048 538,000 2,176,350 4.0453 4.054 - - 4.044 4.048 538,000 4.0453 -0.88%
2025-10-02 0 4.090 - - 4.080 4.080 3,000 12,240 4.0800 4.090 - - 4.080 4.080 3,000 4.0800 1.09%
2025-09-30 0 4.046 4.038 - 4.022 4.046 417,000 1,678,688 4.0256 4.046 4.038 - 4.022 4.046 417,000 4.0256 1.05%
2025-09-29 0 4.004 - - 3.970 4.010 289,000 1,158,504 4.0087 4.004 - - 3.970 4.010 289,000 4.0087 2.04%
2025-09-26 0 3.924 - - 3.924 3.954 11,000 43,358 3.9416 3.924 - - 3.924 3.954 11,000 3.9416 -1.31%
2025-09-25 0 3.976 - 4.080 3.972 3.982 420,000 1,669,582 3.9752 3.976 - 4.080 3.972 3.982 420,000 3.9752 -0.15%
2025-09-24 0 3.982 3.932 - 3.966 3.982 154,000 610,788 3.9662 3.982 3.932 - 3.966 3.982 154,000 3.9662 1.27%
2025-09-23 0 3.932 3.932 - 3.926 3.940 24,000 94,274 3.9281 3.932 3.932 - 3.926 3.940 24,000 3.9281 -0.61%
2025-09-22 0 3.956 3.940 - 3.944 3.950 614,000 2,423,618 3.9473 3.956 3.940 - 3.944 3.950 614,000 3.9473 -0.60%
2025-09-19 0 3.980 3.900 4.020 3.980 3.980 230,000 915,400 3.9800 3.980 3.900 4.020 3.980 3.980 230,000 3.9800 0.00%
2025-09-18 0 3.980 - 4.100 3.976 4.048 601,000 2,390,920 3.9782 3.980 - 4.100 3.976 4.048 601,000 3.9782 -1.83%
2025-09-17 0 4.054 - - 4.038 4.054 140,000 566,056 4.0433 4.054 - - 4.038 4.054 140,000 4.0433 1.76%
2025-09-16 0 3.984 - - 3.996 3.996 3,000 11,988 3.9960 3.984 - - 3.996 3.996 3,000 3.9960 0.05%
2025-09-15 0 3.982 - - 3.956 3.980 605,000 2,394,130 3.9572 3.982 - - 3.956 3.980 605,000 3.9572 0.10%
2025-09-12 0 3.978 - - 3.978 3.988 470,000 1,869,742 3.9782 3.978 - - 3.978 3.988 470,000 3.9782 1.12%
2025-09-11 0 3.934 3.900 3.970 3.920 3.934 500,000 1,966,776 3.9336 3.934 3.900 3.970 3.920 3.934 500,000 3.9336 -0.41%
2025-09-10 0 3.950 3.942 3.970 3.940 3.952 777,000 3,067,514 3.9479 3.950 3.942 3.970 3.940 3.952 777,000 3.9479 1.02%
2025-09-09 0 3.910 3.892 - 3.890 3.912 248,000 964,896 3.8907 3.910 3.892 - 3.890 3.912 248,000 3.8907 1.35%
2025-09-08 0 3.858 - - 3.820 3.858 742,000 2,849,720 3.8406 3.858 - - 3.820 3.858 742,000 3.8406 0.89%
2025-09-05 0 3.824 - - 3.824 3.824 50,000 191,200 3.8240 3.824 - - 3.824 3.824 50,000 3.8240 1.49%
2025-09-04 0 3.768 3.760 - 3.764 3.780 451,000 1,700,930 3.7715 3.768 3.760 - 3.764 3.780 451,000 3.7715 -1.10%
2025-09-03 0 3.810 3.800 3.980 3.806 3.828 2,594,000 9,889,890 3.8126 3.810 3.800 3.980 3.806 3.828 2,594,000 3.8126 -0.52%
2025-09-02 0 3.830 - 3.980 3.830 3.858 678,000 2,604,844 3.8420 3.830 - 3.980 3.830 3.858 678,000 3.8420 -0.83%
2025-09-01 0 3.862 - 3.980 3.854 3.862 180,000 695,134 3.8619 3.862 - 3.980 3.854 3.862 180,000 3.8619 1.95%
2025-08-29 0 3.788 - - 3.788 3.798 553,000 2,099,094 3.7958 3.788 - - 3.788 3.798 553,000 3.7958 0.91%
2025-08-28 0 3.754 3.736 - 3.744 3.764 64,000 240,412 3.7564 3.754 3.736 - 3.744 3.764 64,000 3.7564 -0.79%
2025-08-27 0 3.784 3.760 - 3.784 3.852 1,026,000 3,910,284 3.8112 3.784 3.760 - 3.784 3.852 1,026,000 3.8112 -1.71%
2025-08-26 0 3.850 3.760 - 3.850 3.884 623,000 2,403,924 3.8586 3.850 3.760 - 3.850 3.884 623,000 3.8586 -1.48%
2025-08-25 0 3.908 3.810 - 3.918 3.922 241,000 944,374 3.9186 3.908 3.810 - 3.918 3.922 241,000 3.9186 2.57%
2025-08-22 0 3.810 - - 3.790 3.814 183,800 699,060 3.8034 3.810 - - 3.790 3.814 183,800 3.8034 0.90%
2025-08-21 0 3.776 - - 3.774 3.780 227,000 857,138 3.7759 3.776 - - 3.774 3.780 227,000 3.7759 -0.42%
2025-08-20 0 3.792 - - 3.768 3.794 28,000 106,180 3.7921 3.792 - - 3.768 3.794 28,000 3.7921 0.48%
2025-08-19 0 3.774 - 3.780 3.772 3.774 295,000 1,113,090 3.7732 3.774 - 3.780 3.772 3.774 295,000 3.7732 -0.11%
2025-08-18 0 3.778 - - - - 0 0 - 3.778 - - - - 0 - 0.16%
2025-08-15 0 3.772 - - 3.762 3.776 24,000 90,442 3.7684 3.772 - - 3.762 3.776 24,000 3.7684 -1.15%
2025-08-14 0 3.816 - - 3.812 3.816 2,000 7,628 3.8140 3.816 - - 3.812 3.816 2,000 3.8140 0.10%
2025-08-13 0 3.812 - - 3.810 3.812 156,000 594,562 3.8113 3.812 - - 3.810 3.812 156,000 3.8113 2.64%
2025-08-12 0 3.714 - - 3.702 3.710 152,000 563,368 3.7064 3.714 - - 3.702 3.710 152,000 3.7064 0.38%
2025-08-11 0 3.700 3.650 3.708 3.700 3.706 312,000 1,154,412 3.7000 3.700 3.650 3.708 3.700 3.706 312,000 3.7000 0.43%
2025-08-08 0 3.684 3.600 - 3.682 3.690 1,139,000 4,196,918 3.6847 3.684 3.600 - 3.682 3.690 1,139,000 3.6847 -0.75%
2025-08-07 0 3.712 3.600 3.730 3.692 3.720 170,000 631,694 3.7158 3.712 3.600 3.730 3.692 3.720 170,000 3.7158 0.60%
2025-08-06 0 3.690 3.670 3.740 3.690 3.690 23,200 85,598 3.6896 3.690 3.670 3.740 3.690 3.690 23,200 3.6896 0.38%
2025-08-05 0 3.676 3.500 3.696 - - 0 0 - 3.676 3.500 3.696 - - 0 - 0.71%
2025-08-04 0 3.650 3.500 3.702 3.636 3.636 4,000 14,544 3.6360 3.650 3.500 3.702 3.636 3.636 4,000 3.6360 0.94%
2025-08-01 0 3.616 3.500 3.686 3.616 3.676 476,000 1,724,544 3.6230 3.616 3.500 3.686 3.616 3.676 476,000 3.6230 -1.47%
2025-07-31 0 3.670 3.500 - 3.664 3.704 748,000 2,745,524 3.6705 3.670 3.500 - 3.664 3.704 748,000 3.6705 -1.71%
2025-07-30 0 3.734 3.500 - 3.746 3.748 178,000 666,884 3.7465 3.734 3.500 - 3.746 3.748 178,000 3.7465 -1.06%
2025-07-29 0 3.774 3.500 3.786 3.752 3.752 3,000 11,256 3.7520 3.774 3.500 3.786 3.752 3.752 3,000 3.7520 0.05%
2025-07-28 0 3.772 3.766 - 3.766 3.786 502,000 1,891,418 3.7678 3.772 3.766 - 3.766 3.786 502,000 3.7678 1.07%
2025-07-25 0 3.732 - 3.780 3.728 3.738 1,310,000 4,892,496 3.7347 3.732 - 3.780 3.728 3.738 1,310,000 3.7347 -1.17%
2025-07-24 0 3.776 3.776 3.784 3.772 3.772 30,000 113,160 3.7720 3.776 3.776 3.784 3.772 3.772 30,000 3.7720 0.64%
2025-07-23 0 3.752 3.620 3.760 3.740 3.760 400,000 1,496,936 3.7423 3.752 3.620 3.760 3.740 3.760 400,000 3.7423 1.68%
2025-07-22 0 3.690 3.620 3.900 3.676 3.690 139,000 512,888 3.6898 3.690 3.620 3.900 3.676 3.690 139,000 3.6898 0.38%
2025-07-21 0 3.676 - - 3.666 3.676 378,000 1,389,144 3.6750 3.676 - - 3.666 3.676 378,000 3.6750 0.55%
2025-07-18 0 3.656 3.656 - 3.640 3.648 126,000 458,662 3.6402 3.656 3.656 - 3.640 3.648 126,000 3.6402 0.99%
2025-07-17 0 3.620 - 3.646 3.624 3.628 104,000 377,304 3.6279 3.620 - 3.646 3.624 3.628 104,000 3.6279 -0.06%
2025-07-16 0 3.622 - - 3.646 3.672 61,000 223,808 3.6690 3.622 - - 3.646 3.672 61,000 3.6690 -0.22%
2025-07-15 0 3.630 - 3.632 3.594 3.632 7,000 25,312 3.6160 3.630 - 3.632 3.594 3.632 7,000 3.6160 1.57%
2025-07-14 0 3.574 - - 3.568 3.584 451,000 1,611,834 3.5739 3.574 - - 3.568 3.584 451,000 3.5739 -0.22%
2025-07-11 0 3.582 - 3.624 3.602 3.616 231,000 832,312 3.6031 3.582 - 3.624 3.602 3.616 231,000 3.6031 0.96%
2025-07-10 0 3.548 3.540 - 3.550 3.550 77,000 273,350 3.5500 3.548 3.540 - 3.550 3.550 77,000 3.5500 0.62%
2025-07-09 0 3.526 - - 3.520 3.526 141,000 496,392 3.5205 3.526 - - 3.520 3.526 141,000 3.5205 -1.01%
2025-07-08 0 3.562 - - 3.538 3.556 111,000 393,474 3.5448 3.562 - - 3.538 3.556 111,000 3.5448 1.37%
2025-07-07 0 3.514 3.498 - 3.514 3.514 128,000 449,792 3.5140 3.514 3.498 - 3.514 3.514 128,000 3.5140 -0.45%
2025-07-04 0 3.530 3.522 - 3.522 3.530 159,000 560,482 3.5250 3.530 3.522 - 3.522 3.530 159,000 3.5250 -0.56%
2025-07-03 0 3.550 - - 3.546 3.546 126,000 446,796 3.5460 3.550 - - 3.546 3.546 126,000 3.5460 -0.62%
2025-07-02 0 3.572 - - 3.572 3.572 291,000 1,039,452 3.5720 3.572 - - 3.572 3.572 291,000 3.5720 0.39%
2025-06-30 0 3.558 - - 3.560 3.570 82,000 292,640 3.5688 3.558 - - 3.560 3.570 82,000 3.5688 -0.39%
2025-06-27 0 3.572 - - 3.570 3.572 46,000 164,304 3.5718 3.572 - - 3.570 3.572 46,000 3.5718 -0.11%
2025-06-26 0 3.576 - - 3.576 3.582 535,000 1,913,190 3.5761 3.576 - - 3.576 3.582 535,000 3.5761 -1.00%
2025-06-25 0 3.612 - - 3.590 3.620 127,000 459,680 3.6195 3.612 - - 3.590 3.620 127,000 3.6195 1.57%
2025-06-24 0 3.556 3.460 - - - 0 0 - 3.556 3.460 - - - 0 - 2.30%
2025-06-23 0 3.476 - - 3.476 3.476 146,000 507,496 3.4760 3.476 - - 3.476 3.476 146,000 3.4760 1.28%
2025-06-20 0 3.432 - - 3.428 3.442 292,000 1,002,040 3.4316 3.432 - - 3.428 3.442 292,000 3.4316 0.88%
2025-06-19 0 3.402 - - 3.402 3.470 585,000 1,994,960 3.4102 3.402 - - 3.402 3.470 585,000 3.4102 -2.19%
2025-06-18 0 3.478 - - 3.478 3.520 173,000 601,778 3.4785 3.478 - - 3.478 3.520 173,000 3.4785 -1.19%
2025-06-17 0 3.520 - - 3.516 3.522 260,000 914,940 3.5190 3.520 - - 3.516 3.522 260,000 3.5190 -0.23%
2025-06-16 0 3.528 - 3.546 3.504 3.512 65,000 228,272 3.5119 3.528 - 3.546 3.504 3.512 65,000 3.5119 0.97%
2025-06-13 0 3.494 3.492 - 3.494 3.522 544,000 1,902,508 3.4973 3.494 3.492 - 3.494 3.522 544,000 3.4973 -0.85%
2025-06-12 0 3.524 3.468 - 3.524 3.552 190,000 673,640 3.5455 3.524 3.468 - 3.524 3.552 190,000 3.5455 -1.51%
2025-06-11 0 3.578 3.574 - 3.578 3.586 835,000 2,990,412 3.5813 3.578 3.574 - 3.578 3.586 835,000 3.5813 0.96%
2025-06-10 0 3.544 3.468 - 3.560 3.562 85,000 302,602 3.5600 3.544 3.468 - 3.560 3.562 85,000 3.5600 0.11%
2025-06-09 0 3.540 3.532 - 3.520 3.540 317,000 1,115,880 3.5201 3.540 3.532 - 3.520 3.540 317,000 3.5201 1.55%
2025-06-06 0 3.486 - - 3.486 3.486 1,586,000 5,520,911 3.4810 3.486 - - 3.486 3.486 1,586,000 3.4810 -0.23%
2025-06-05 0 3.494 - - 3.482 3.512 148,000 516,172 3.4876 3.494 - - 3.482 3.512 148,000 3.4876 1.04%
2025-06-04 0 3.458 - - - - 0 0 - 3.458 - - - - 0 - 0.41%
2025-06-03 0 3.444 - 3.450 3.440 3.444 2,000 6,884 3.4420 3.444 - 3.450 3.440 3.444 2,000 3.4420 1.41%
2025-06-02 0 3.396 - - 3.378 3.378 217,000 733,026 3.3780 3.396 - - 3.378 3.378 217,000 3.3780 -0.35%
2025-05-30 0 3.408 3.390 - 3.408 3.408 127,000 432,816 3.4080 3.408 3.390 - 3.408 3.408 127,000 3.4080 -1.73%
2025-05-29 0 3.468 - - 3.410 3.468 567,000 1,943,794 3.4282 3.468 - - 3.410 3.468 567,000 3.4282 2.06%
2025-05-28 0 3.398 - - 3.392 3.398 200,000 679,110 3.3956 3.398 - - 3.392 3.398 200,000 3.3956 -0.59%
2025-05-27 0 3.418 - - 3.398 3.412 485,000 1,651,860 3.4059 3.418 - - 3.398 3.412 485,000 3.4059 0.77%
2025-05-26 0 3.392 - - 3.396 3.400 437,000 1,485,176 3.3986 3.392 - - 3.396 3.400 437,000 3.3986 -1.28%
2025-05-23 0 3.436 - 3.450 3.432 3.458 202,000 695,064 3.4409 3.436 - 3.450 3.432 3.458 202,000 3.4409 0.06%
2025-05-22 0 3.434 - - 3.434 3.470 226,000 780,340 3.4528 3.434 - - 3.434 3.470 226,000 3.4528 -1.32%
2025-05-21 0 3.480 - 3.532 3.480 3.504 267,000 934,042 3.4983 3.480 - 3.532 3.480 3.504 267,000 3.4983 0.46%
2025-05-20 0 3.464 - 3.464 3.454 3.464 203,000 703,046 3.4633 3.464 - 3.464 3.454 3.464 203,000 3.4633 1.52%
2025-05-19 0 3.412 - 3.440 3.412 3.412 142,000 484,504 3.4120 3.412 - 3.440 3.412 3.412 142,000 3.4120 -0.23%
2025-05-16 0 3.420 3.416 - 3.410 3.416 683,000 2,331,990 3.4143 3.420 3.416 - 3.410 3.416 683,000 3.4143 -0.18%
2025-05-15 0 3.426 - - 3.430 3.452 214,000 737,398 3.4458 3.426 - - 3.430 3.452 214,000 3.4458 -0.70%
2025-05-14 0 3.450 - - 3.442 3.450 114,000 392,404 3.4421 3.450 - - 3.442 3.450 114,000 3.4421 2.25%
2025-05-13 0 3.374 - - 3.380 3.382 4,000 13,522 3.3805 3.374 - - 3.380 3.382 4,000 3.3805 -2.15%
2025-05-12 0 3.448 3.378 3.550 3.398 3.462 367,000 1,257,380 3.4261 3.448 3.378 3.550 3.398 3.462 367,000 3.4261 3.11%
2025-05-09 0 3.344 - - 3.326 3.344 162,000 539,100 3.3278 3.344 - - 3.326 3.344 162,000 3.3278 0.78%
2025-05-08 0 3.318 3.290 - 3.302 3.330 28,000 93,006 3.3216 3.318 3.290 - 3.302 3.330 28,000 3.3216 0.24%
2025-05-07 0 3.310 3.290 - 3.316 3.350 95,000 317,576 3.3429 3.310 3.290 - 3.316 3.350 95,000 3.3429 0.30%
2025-05-06 0 3.300 3.200 - 3.302 3.302 138,000 455,676 3.3020 3.300 3.200 - 3.302 3.302 138,000 3.3020 0.49%
2025-05-02 0 3.284 - - 3.240 3.284 450,000 1,469,016 3.2645 3.284 - - 3.240 3.284 450,000 3.2645 2.37%
2025-04-30 0 3.208 - 3.228 3.200 3.200 102,000 326,400 3.2000 3.208 - 3.228 3.200 3.200 102,000 3.2000 1.39%
2025-04-29 0 3.164 3.130 - 3.158 3.162 149,000 470,814 3.1598 3.164 3.130 - 3.158 3.162 149,000 3.1598 0.13%
2025-04-28 0 3.160 - - 3.150 3.170 472,000 1,493,736 3.1647 3.160 - - 3.150 3.170 472,000 3.1647 0.00%
2025-04-25 0 3.160 - - 3.160 3.176 192,000 609,540 3.1747 3.160 - - 3.160 3.176 192,000 3.1747 0.38%
2025-04-24 0 3.148 - - 3.122 3.150 2,081,000 6,535,476 3.1405 3.148 - - 3.122 3.150 2,081,000 3.1405 -0.38%
2025-04-23 0 3.160 - - 3.160 3.160 229,000 723,640 3.1600 3.160 - - 3.160 3.160 229,000 3.1600 2.80%
2025-04-22 0 3.074 - - 3.038 3.080 126,000 385,326 3.0581 3.074 - - 3.038 3.080 126,000 3.0581 1.18%
2025-04-17 0 3.038 3.000 - 3.028 3.040 594,000 1,800,132 3.0305 3.038 3.000 - 3.028 3.040 594,000 3.0305 1.61%
2025-04-16 0 2.990 - 3.004 2.978 3.036 972,000 2,922,924 3.0071 2.990 - 3.004 2.978 3.036 972,000 3.0071 -2.03%
2025-04-15 0 3.052 - - - - 0 0 - 3.052 - - - - 0 - 0.39%
2025-04-14 0 3.040 3.000 3.064 3.026 3.036 150,000 455,234 3.0349 3.040 3.000 3.064 3.026 3.036 150,000 3.0349 2.08%
2025-04-11 0 2.978 2.952 2.986 2.910 2.994 647,000 1,905,864 2.9457 2.978 2.952 2.986 2.910 2.994 647,000 2.9457 1.22%
2025-04-10 0 2.942 - 3.032 2.936 3.006 1,609,000 4,775,640 2.9681 2.942 - 3.032 2.936 3.006 1,609,000 2.9681 2.01%
2025-04-09 0 2.884 - - 2.796 2.886 499,000 1,418,012 2.8417 2.884 - - 2.796 2.886 499,000 2.8417 0.98%
2025-04-08 0 2.856 - - 2.800 2.908 654,000 1,878,376 2.8721 2.856 - - 2.800 2.908 654,000 2.8721 1.85%
2025-04-07 0 2.804 - - 2.808 2.982 3,236,000 9,347,774 2.8887 2.804 - - 2.808 2.982 3,236,000 2.8887 -14.20%
2025-04-03 0 3.268 - - 3.262 3.270 275,000 898,072 3.2657 3.268 - - 3.262 3.270 275,000 3.2657 -1.80%
2025-04-02 0 3.328 3.314 - 3.316 3.322 219,000 727,372 3.3213 3.328 3.314 - 3.316 3.322 219,000 3.3213 0.24%
2025-04-01 0 3.320 - - 3.324 3.324 4,000 13,296 3.3240 3.320 - - 3.324 3.324 4,000 3.3240 0.06%
2025-03-31 0 3.318 3.284 - 3.310 3.336 414,000 1,374,720 3.3206 3.318 3.284 - 3.310 3.336 414,000 3.3206 -1.25%
2025-03-28 0 3.360 - - 3.346 3.360 88,000 294,686 3.3487 3.360 - - 3.346 3.360 88,000 3.3487 -1.06%
2025-03-27 0 3.396 - - 3.374 3.412 462,000 1,570,536 3.3994 3.396 - - 3.374 3.412 462,000 3.3994 0.65%
2025-03-26 0 3.374 - - 3.366 3.378 421,000 1,419,482 3.3717 3.374 - - 3.366 3.378 421,000 3.3717 0.54%
2025-03-25 0 3.356 3.252 - - - 71,000 237,282 3.3420 3.356 3.252 - - - 71,000 3.3420 -2.10%
2025-03-24 0 3.428 - - 3.396 3.400 11,000 37,360 3.3964 3.428 - - 3.396 3.400 11,000 3.3964 0.53%
2025-03-21 0 3.410 - - 3.392 3.412 811,000 2,756,892 3.3994 3.410 - - 3.392 3.412 811,000 3.3994 -2.57%
2025-03-20 0 3.500 3.450 - 3.500 3.502 668,000 2,338,244 3.5004 3.500 3.450 - 3.500 3.502 668,000 3.5004 -2.51%
2025-03-19 0 3.590 3.580 - 3.578 3.600 164,000 588,584 3.5889 3.590 3.580 - 3.578 3.600 164,000 3.5889 0.34%
2025-03-18 0 3.578 3.578 3.582 3.574 3.578 352,000 1,258,684 3.5758 3.578 3.578 3.582 3.574 3.578 352,000 3.5758 2.23%
2025-03-17 0 3.500 - 3.518 3.502 3.518 266,000 931,612 3.5023 3.500 - 3.518 3.502 3.518 266,000 3.5023 0.92%
2025-03-14 0 3.468 3.450 - 3.400 3.480 295,000 1,018,776 3.4535 3.468 3.450 - 3.400 3.480 295,000 3.4535 2.60%
2025-03-13 0 3.380 - - 3.358 3.420 204,400 690,938 3.3803 3.380 - - 3.358 3.420 204,400 3.3803 -0.82%
2025-03-12 0 3.408 - - 3.408 3.408 3,000 10,224 3.4080 3.408 - - 3.408 3.408 3,000 3.4080 -1.05%
2025-03-11 0 3.444 - - 3.378 3.420 376,000 1,278,226 3.3995 3.444 - - 3.378 3.420 376,000 3.3995 0.12%
2025-03-10 0 3.440 - - 3.446 3.500 2,507,000 8,628,864 3.4419 3.440 - - 3.446 3.500 2,507,000 3.4419 -1.60%
2025-03-07 0 3.496 - - 3.486 3.496 489,000 1,707,322 3.4915 3.496 - - 3.486 3.496 489,000 3.4915 -0.57%
2025-03-06 0 3.516 - - 3.472 3.516 532,000 1,858,622 3.4937 3.516 - - 3.472 3.516 532,000 3.4937 3.90%
2025-03-05 0 3.384 - - 3.350 3.378 224,000 753,564 3.3641 3.384 - - 3.350 3.378 224,000 3.3641 2.92%
2025-03-04 0 3.288 - - 3.236 3.288 461,000 1,503,762 3.2620 3.288 - - 3.236 3.288 461,000 3.2620 -0.12%
2025-03-03 0 3.292 - - 3.272 3.290 315,000 1,032,120 3.2766 3.292 - - 3.272 3.290 315,000 3.2766 0.37%
2025-02-28 0 3.280 - 3.304 3.268 3.376 431,000 1,433,070 3.3250 3.280 - 3.304 3.268 3.376 431,000 3.3250 -3.87%
2025-02-27 0 3.412 - - 3.406 3.458 828,000 2,831,472 3.4197 3.412 - - 3.406 3.458 828,000 3.4197 -0.41%
2025-02-26 0 3.426 - - 3.380 3.456 853,800 2,937,162 3.4401 3.426 - - 3.380 3.456 853,800 3.4401 3.76%
2025-02-25 0 3.302 - - 3.288 3.300 378,000 1,246,068 3.2965 3.302 - - 3.288 3.300 378,000 3.2965 -1.67%
2025-02-24 0 3.358 - 3.390 3.336 3.390 1,173,700 3,945,201 3.3613 3.358 - 3.390 3.336 3.390 1,173,700 3.3613 0.00%
2025-02-21 0 3.358 - - 3.272 3.356 596,200 1,975,778 3.3140 3.358 - - 3.272 3.356 596,200 3.3140 4.29%
2025-02-20 0 3.220 3.150 3.350 3.220 3.268 3,216,000 10,421,734 3.2406 3.220 3.150 3.350 3.220 3.268 3,216,000 3.2406 -1.71%
2025-02-19 0 3.276 - 3.350 3.274 3.286 434,000 1,422,336 3.2773 3.276 - 3.350 3.274 3.286 434,000 3.2773 -0.18%
2025-02-18 0 3.282 - 3.350 3.250 3.282 448,000 1,464,120 3.2681 3.282 - 3.350 3.250 3.282 448,000 3.2681 1.55%
2025-02-17 0 3.232 - 3.350 3.200 3.294 1,724,700 5,626,897 3.2625 3.232 - 3.350 3.200 3.294 1,724,700 3.2625 0.06%
2025-02-14 0 3.230 3.224 3.350 3.158 3.218 419,000 1,340,084 3.1983 3.230 3.224 3.350 3.158 3.218 419,000 3.1983 4.26%
2025-02-13 0 3.098 - 3.350 3.098 3.204 350,500 1,098,017 3.1327 3.098 - 3.350 3.098 3.204 350,500 3.1327 -1.02%
2025-02-12 0 3.130 - 3.350 3.072 3.130 502,000 1,555,040 3.0977 3.130 - 3.350 3.072 3.130 502,000 3.0977 2.89%
2025-02-11 0 3.042 - 3.350 3.044 3.074 212,000 646,582 3.0499 3.042 - 3.350 3.044 3.074 212,000 3.0499 -1.43%
2025-02-10 0 3.086 - 3.350 3.076 3.086 316,300 974,751 3.0817 3.086 - 3.350 3.076 3.086 316,300 3.0817 1.85%
2025-02-07 0 3.030 2.960 3.350 2.984 3.048 248,000 748,660 3.0188 3.030 2.960 3.350 2.984 3.048 248,000 3.0188 1.75%
2025-02-06 0 2.978 - 3.350 2.934 2.972 382,000 1,128,452 2.9541 2.978 - 3.350 2.934 2.972 382,000 2.9541 1.29%
2025-02-05 0 2.940 - - - - 0 0 - 2.940 - - - - 0 - -0.81%
2025-02-04 0 2.964 - - 2.954 2.954 189,000 558,306 2.9540 2.964 - - 2.954 2.954 189,000 2.9540 3.20%
2025-02-03 0 2.872 - - 2.846 2.848 279,000 794,338 2.8471 2.872 - - 2.846 2.848 279,000 2.8471 -0.28%
2025-01-28 0 2.880 2.874 2.884 2.880 2.886 6,400 18,440 2.8813 2.880 2.874 2.884 2.880 2.886 6,400 2.8813 0.42%
2025-01-27 0 2.868 - - 2.874 2.882 172,000 494,342 2.8741 2.868 - - 2.874 2.882 172,000 2.8741 0.91%
2025-01-24 0 2.842 - - 2.838 2.838 107,500 305,085 2.8380 2.842 - - 2.838 2.838 107,500 2.8380 1.86%
2025-01-23 0 2.790 - - 2.782 2.852 2,057,500 5,752,832 2.7960 2.790 - - 2.782 2.852 2,057,500 2.7960 -0.78%
2025-01-22 0 2.812 - - 2.830 2.848 254,700 723,348 2.8400 2.812 - - 2.830 2.848 254,700 2.8400 -2.02%
2025-01-21 0 2.870 - - 2.846 2.882 305,700 878,034 2.8722 2.870 - - 2.846 2.882 305,700 2.8722 0.84%
2025-01-20 0 2.846 - - 2.850 2.850 900 2,565 2.8500 2.846 - - 2.850 2.850 900 2.8500 2.30%
2025-01-17 0 2.782 - - 2.780 2.788 87,600 244,227 2.7880 2.782 - - 2.780 2.788 87,600 2.7880 0.07%
2025-01-16 0 2.780 - - 2.772 2.780 367,600 1,021,014 2.7775 2.780 - - 2.772 2.780 367,600 2.7775 1.68%
2025-01-15 0 2.734 - - 2.734 2.734 1,559,000 4,262,306 2.7340 2.734 - - 2.734 2.734 1,559,000 2.7340 0.29%
2025-01-14 0 2.726 2.486 - 2.706 2.706 100 270 2.7000 2.726 2.486 - 2.706 2.706 100 2.7000 1.56%
2025-01-13 0 2.684 - - 2.656 2.684 601,000 1,606,108 2.6724 2.684 - - 2.656 2.684 601,000 2.6724 -1.11%
2025-01-10 0 2.714 - - 2.714 2.724 1,200 3,262 2.7183 2.714 - - 2.714 2.724 1,200 2.7183 -1.09%
2025-01-09 0 2.744 - - 2.746 2.746 200 549 2.7450 2.744 - - 2.746 2.746 200 2.7450 0.22%
2025-01-08 0 2.738 - 2.768 2.738 2.738 82,400 225,611 2.7380 2.738 - 2.768 2.738 2.738 82,400 2.7380 -0.94%
2025-01-07 0 2.764 - 2.812 2.748 2.802 555,900 1,542,836 2.7754 2.764 - 2.812 2.748 2.802 555,900 2.7754 -1.71%
2025-01-06 0 2.812 2.788 2.812 2.812 2.812 200 562 2.8100 2.812 2.788 2.812 2.812 2.812 200 2.8100 -0.21%
2025-01-03 0 2.818 - - 2.812 2.812 59,500 167,314 2.8120 2.818 - - 2.812 2.812 59,500 2.8120 0.71%
2025-01-02 0 2.798 - - 2.798 2.830 99,200 280,375 2.8264 2.798 - - 2.798 2.830 99,200 2.8264 -2.24%
2024-12-31 0 2.862 2.862 2.872 2.862 2.862 84,500 241,839 2.8620 2.862 2.862 2.872 2.862 2.862 84,500 2.8620 -0.21%
2024-12-30 0 2.868 - - 2.874 2.874 2,000 5,748 2.8740 2.868 - - 2.874 2.874 2,000 2.8740 -0.21%
2024-12-27 0 2.874 - - 2.874 2.874 500 1,437 2.8740 2.874 - - 2.874 2.874 500 2.8740 0.00%
2024-12-24 0 2.874 2.874 2.884 - - 0 0 - 2.874 2.874 2.884 - - 0 - 1.05%
2024-12-23 0 2.844 - - 2.846 2.854 280,800 800,356 2.8503 2.844 - - 2.846 2.854 280,800 2.8503 0.64%
2024-12-20 0 2.826 - - - - 0 0 - 2.826 - - - - 0 - 0.07%
2024-12-19 0 2.824 - - 2.816 2.832 600 1,691 2.8183 2.824 - - 2.816 2.832 600 2.8183 -0.70%
2024-12-18 0 2.844 2.832 - 2.844 2.858 432,400 1,233,590 2.8529 2.844 2.832 - 2.844 2.858 432,400 2.8529 0.42%
2024-12-17 0 2.832 - - 2.826 2.844 273,900 777,635 2.8391 2.832 - - 2.826 2.844 273,900 2.8391 -0.35%
2024-12-16 0 2.842 - - - - 0 0 - 2.842 - - - - 0 - -1.25%
2024-12-13 0 2.878 - - - - 0 0 - 2.878 - - - - 0 - -2.37%
2024-12-12 0 2.948 - - 2.916 2.970 296,300 875,313 2.9541 2.948 - - 2.916 2.970 296,300 2.9541 1.24%
2024-12-11 0 2.912 - - 2.910 2.962 600,900 1,749,982 2.9123 2.912 - - 2.910 2.962 600,900 2.9123 -1.29%
2024-12-10 0 2.950 - 2.970 2.954 3.034 51,900 153,596 2.9595 2.950 - 2.970 2.954 3.034 51,900 2.9595 -0.07%
2024-12-09 0 2.952 - - 2.844 2.950 536,700 1,557,390 2.9018 2.952 - - 2.844 2.950 536,700 2.9018 3.14%
2024-12-06 0 2.862 2.862 - 2.830 2.834 265,300 751,516 2.8327 2.862 2.862 - 2.830 2.834 265,300 2.8327 1.85%
2024-12-05 0 2.810 - - 2.806 2.822 733,200 2,062,258 2.8127 2.810 - - 2.806 2.822 733,200 2.8127 -1.20%
2024-12-04 0 2.844 - - 2.840 2.850 186,900 530,800 2.8400 2.844 - - 2.840 2.850 186,900 2.8400 0.00%
2024-12-03 0 2.844 - - 2.804 2.850 5,900 16,613 2.8158 2.844 - - 2.804 2.850 5,900 2.8158 1.07%
2024-12-02 0 2.814 - - 2.808 2.824 388,100 1,092,755 2.8157 2.814 - - 2.808 2.824 388,100 2.8157 1.08%
2024-11-29 0 2.784 - 2.824 2.784 2.784 69,900 194,601 2.7840 2.784 - 2.824 2.784 2.784 69,900 2.7840 0.22%
2024-11-28 0 2.778 - - 2.772 2.804 467,600 1,306,507 2.7941 2.778 - - 2.772 2.804 467,600 2.7941 -1.42%
2024-11-27 0 2.818 2.758 - 2.770 2.818 340,200 947,632 2.7855 2.818 2.758 - 2.770 2.818 340,200 2.7855 2.77%
2024-11-26 0 2.742 - - 2.742 2.760 82,700 226,832 2.7428 2.742 - - 2.742 2.760 82,700 2.7428 -0.29%
2024-11-25 0 2.750 - - - - 0 0 - 2.750 - - - - 0 - -0.36%
2024-11-22 0 2.760 2.752 - - - 0 0 - 2.760 2.752 - - - 0 - -2.13%
2024-11-21 0 2.820 - - 2.820 2.820 186,700 526,494 2.8200 2.820 - - 2.820 2.820 186,700 2.8200 -0.49%
2024-11-20 0 2.834 2.834 - 2.834 2.840 800 2,269 2.8363 2.834 2.834 - 2.834 2.840 800 2.8363 0.43%
2024-11-19 0 2.822 - 2.904 - - 0 0 - 2.822 - 2.904 - - 0 - 0.21%
2024-11-18 0 2.816 - - 2.816 2.822 187,400 528,839 2.8220 2.816 - - 2.816 2.822 187,400 2.8220 0.50%
2024-11-15 0 2.802 - - 2.812 2.812 130,500 366,966 2.8120 2.802 - - 2.812 2.812 130,500 2.8120 -0.28%
2024-11-14 0 2.810 - - 2.812 2.812 95,500 268,546 2.8120 2.810 - - 2.812 2.812 95,500 2.8120 -1.95%
2024-11-13 0 2.866 - - 2.842 2.856 245,100 699,327 2.8532 2.866 - - 2.842 2.856 245,100 2.8532 -0.07%
2024-11-12 0 2.868 2.860 - 2.780 2.920 249,600 715,355 2.8660 2.868 2.860 - 2.780 2.920 249,600 2.8660 -2.98%
2024-11-11 0 2.956 2.780 3.006 2.932 2.960 142,400 419,806 2.9481 2.956 2.780 3.006 2.932 2.960 142,400 2.9481 -2.05%
2024-11-08 0 3.018 2.780 3.006 3.018 3.092 541,200 1,639,443 3.0293 3.018 2.780 3.006 3.018 3.092 541,200 3.0293 -0.59%
2024-11-07 0 3.036 2.960 - 3.020 3.020 1,000 3,020 3.0200 3.036 2.960 - 3.020 3.020 1,000 3.0200 2.22%
2024-11-06 0 2.970 2.780 - 2.938 2.978 540,200 1,589,764 2.9429 2.970 2.780 - 2.938 2.978 540,200 2.9429 -1.79%
2024-11-05 0 3.024 2.780 - 2.970 3.014 630,400 1,892,760 3.0025 3.024 2.780 - 2.970 3.014 630,400 3.0025 2.58%
2024-11-04 0 2.948 2.780 - 2.948 2.948 381,500 1,124,662 2.9480 2.948 2.780 - 2.948 2.948 381,500 2.9480 0.41%
2024-11-01 0 2.936 2.780 - 2.932 2.938 584,100 1,713,711 2.9339 2.936 2.780 - 2.932 2.938 584,100 2.9339 0.27%
2024-10-31 0 2.928 2.780 - - - 0 0 - 2.928 2.780 - - - 0 - 0.00%
2024-10-30 0 2.928 2.780 - 2.930 2.930 94,200 276,006 2.9300 2.928 2.780 - 2.930 2.930 94,200 2.9300 -1.41%
2024-10-29 0 2.970 2.780 - 2.970 2.988 350,900 1,044,284 2.9760 2.970 2.780 - 2.970 2.988 350,900 2.9760 0.07%
2024-10-28 0 2.968 2.780 - 2.968 2.968 199,300 591,522 2.9680 2.968 2.780 - 2.968 2.968 199,300 2.9680 0.07%
2024-10-25 0 2.966 2.780 - 2.956 2.974 376,900 1,117,803 2.9658 2.966 2.780 - 2.956 2.974 376,900 2.9658 1.23%
2024-10-24 0 2.930 2.780 - 2.928 2.956 208,300 609,935 2.9282 2.930 2.780 - 2.928 2.956 208,300 2.9282 -1.74%
2024-10-23 0 2.982 2.780 - 2.944 2.986 136,800 408,471 2.9859 2.982 2.780 - 2.944 2.986 136,800 2.9859 1.50%
2024-10-22 0 2.938 2.780 - 2.942 2.954 100,900 296,852 2.9420 2.938 2.780 - 2.942 2.954 100,900 2.9420 -0.07%
2024-10-21 0 2.940 2.780 - - - 0 0 - 2.940 2.780 - - - 0 - -1.34%
2024-10-18 0 2.980 2.780 - 2.864 2.980 1,006,800 2,992,409 2.9722 2.980 2.780 - 2.864 2.980 1,006,800 2.9722 4.05%
2024-10-17 0 2.864 2.780 - 2.860 2.944 286,100 825,159 2.8842 2.864 2.780 - 2.860 2.944 286,100 2.8842 -1.85%
2024-10-16 0 2.918 2.780 - 2.906 2.922 286,500 835,998 2.9180 2.918 2.780 - 2.906 2.922 286,500 2.9180 0.48%
2024-10-15 0 2.904 2.780 - 2.890 3.028 389,400 1,131,244 2.9051 2.904 2.780 - 2.890 3.028 389,400 2.9051 -3.97%
2024-10-14 0 3.024 2.780 - 2.968 3.058 258,400 774,349 2.9967 3.024 2.780 - 2.968 3.058 258,400 2.9967 -1.43%
2024-10-10 0 3.068 3.050 3.070 3.052 3.082 282,900 864,077 3.0544 3.068 3.050 3.070 3.052 3.082 282,900 3.0544 3.09%
2024-10-09 0 2.976 2.850 - 2.914 3.094 589,200 1,789,416 3.0370 2.976 2.850 - 2.914 3.094 589,200 3.0370 -1.91%
2024-10-08 0 3.034 - - 2.998 3.388 2,366,200 7,602,653 3.2130 3.034 - - 2.998 3.388 2,366,200 3.2130 -10.45%
2024-10-07 0 3.388 3.326 - 3.360 3.400 269,000 905,439 3.3659 3.388 3.326 - 3.360 3.400 269,000 3.3659 1.86%
2024-10-04 0 3.326 - - 3.192 3.310 1,193,900 3,933,235 3.2944 3.326 - - 3.192 3.310 1,193,900 3.2944 2.59%
2024-10-03 0 3.242 3.200 - 3.196 3.310 2,314,300 7,554,252 3.2642 3.242 3.200 - 3.196 3.310 2,314,300 3.2642 -2.00%
2024-10-02 0 3.308 - - 3.116 3.334 2,637,290 8,615,294 3.2667 3.308 - - 3.116 3.334 2,637,290 3.2667 7.75%
2024-09-30 0 3.070 3.070 - 3.028 3.124 668,100 2,064,853 3.0906 3.070 3.070 - 3.028 3.124 668,100 3.0906 3.09%
2024-09-27 0 2.978 2.920 - 2.838 2.970 259,510 763,188 2.9409 2.978 2.920 - 2.838 2.970 259,510 2.9409 4.93%
2024-09-26 0 2.838 2.600 - 2.786 2.840 4,073,100 11,449,460 2.8110 2.838 2.600 - 2.786 2.840 4,073,100 2.8110 5.74%
2024-09-25 0 2.684 2.600 2.688 2.688 2.756 983,500 2,654,347 2.6989 2.684 2.600 2.688 2.688 2.756 983,500 2.6989 0.68%
2024-09-24 0 2.666 2.666 - 2.600 2.660 1,393,700 3,685,724 2.6446 2.666 2.666 - 2.600 2.660 1,393,700 2.6446 3.90%
2024-09-23 0 2.566 - - 2.566 2.588 311,700 804,230 2.5801 2.566 - - 2.566 2.588 311,700 2.5801 0.00%
2024-09-20 0 2.566 - - 2.558 2.562 180,200 461,668 2.5620 2.566 - - 2.558 2.562 180,200 2.5620 1.42%
2024-09-19 0 2.530 - - 2.462 2.536 551,500 1,369,381 2.4830 2.530 - - 2.462 2.536 551,500 2.4830 2.85%
2024-09-17 0 2.460 - - 2.460 2.460 783,600 1,927,656 2.4600 2.460 - - 2.460 2.460 783,600 2.4600 1.49%
2024-09-16 0 2.424 - - 2.402 2.422 957,100 2,309,780 2.4133 2.424 - - 2.402 2.422 957,100 2.4133 -0.08%
2024-09-13 0 2.426 - - 2.426 2.426 516,000 1,251,816 2.4260 2.426 - - 2.426 2.426 516,000 2.4260 0.75%
2024-09-12 0 2.408 - - 2.412 2.412 64,800 156,297 2.4120 2.408 - - 2.412 2.412 64,800 2.4120 1.18%
2024-09-11 0 2.380 - - 2.380 2.380 68,100 162,078 2.3800 2.380 - - 2.380 2.380 68,100 2.3800 -0.75%
2024-09-10 0 2.398 - 2.430 - - 0 0 - 2.398 - 2.430 - - 0 - -0.17%
2024-09-09 0 2.402 - - 2.398 2.410 476,600 1,144,431 2.4012 2.402 - - 2.398 2.410 476,600 2.4012 -0.83%
2024-09-05 0 2.422 - - 2.414 2.416 600 1,449 2.4150 2.422 - - 2.414 2.416 600 2.4150 0.33%
2024-09-04 0 2.414 2.406 - 2.400 2.408 474,400 1,139,855 2.4027 2.414 2.406 - 2.400 2.408 474,400 2.4027 -0.82%
2024-09-03 0 2.434 - - - - 0 0 - 2.434 - - - - 0 - -0.08%
2024-09-02 0 2.436 - - - - 0 0 - 2.436 - - - - 0 - -1.93%
2024-08-30 0 2.484 - - - - 0 0 - 2.484 - - - - 0 - 1.89%
2024-08-29 0 2.438 - - 2.404 2.404 100 240 2.4000 2.438 - - 2.404 2.404 100 2.4000 0.66%
2024-08-28 0 2.422 - - 2.420 2.424 488,900 1,184,293 2.4224 2.422 - - 2.420 2.424 488,900 2.4224 -0.98%
2024-08-27 0 2.446 - - - - 0 0 - 2.446 - - - - 0 - 0.33%
2024-08-26 0 2.438 - - 2.438 2.438 111,500 271,837 2.4380 2.438 - - 2.438 2.438 111,500 2.4380 1.41%
2024-08-23 0 2.404 - - - - 0 0 - 2.404 - - - - 0 - -0.08%
2024-08-22 0 2.406 - - - - 0 0 - 2.406 - - - - 0 - 1.78%
2024-08-21 0 2.364 - - 2.364 2.364 125,800 297,391 2.3640 2.364 - - 2.364 2.364 125,800 2.3640 -0.84%
2024-08-20 0 2.384 - - 2.382 2.400 5,558,200 13,254,502 2.3847 2.384 - - 2.382 2.400 5,558,200 2.3847 -0.67%
2024-08-19 0 2.400 - - 2.402 2.402 203,000 487,606 2.4020 2.400 - - 2.402 2.402 203,000 2.4020 1.01%
2024-08-16 0 2.376 - - - - 0 0 - 2.376 - - - - 0 - 1.45%
2024-08-15 0 2.342 - - 2.338 2.338 400 935 2.3375 2.342 - - 2.338 2.338 400 2.3375 -0.09%
2024-08-14 0 2.344 - - 2.342 2.342 304,900 714,075 2.3420 2.344 - - 2.342 2.342 304,900 2.3420 -0.68%
2024-08-13 0 2.360 - - 2.356 2.362 409,100 965,661 2.3605 2.360 - - 2.356 2.362 409,100 2.3605 0.25%
2024-08-12 0 2.354 - - 2.342 2.352 1,200 2,817 2.3475 2.354 - - 2.342 2.352 1,200 2.3475 -0.42%
2024-08-09 0 2.364 - - 2.362 2.364 407,800 963,439 2.3625 2.364 - - 2.362 2.364 407,800 2.3625 1.81%
2024-08-08 0 2.322 2.322 - 2.322 2.322 232,500 537,590 2.3122 2.322 2.322 - 2.322 2.322 232,500 2.3122 -0.09%
2024-08-07 0 2.324 - - 2.322 2.332 211,000 490,998 2.3270 2.324 - - 2.322 2.332 211,000 2.3270 0.78%
2024-08-06 0 2.306 - - 2.328 2.336 166,000 386,133 2.3261 2.306 - - 2.328 2.336 166,000 2.3261 0.17%
2024-08-05 0 2.302 2.306 - 2.278 2.334 148,700 339,259 2.2815 2.302 2.306 - 2.278 2.334 148,700 2.2815 -0.43%
2024-08-02 0 2.312 - - 2.312 2.312 1,000 2,312 2.3120 2.312 - - 2.312 2.312 1,000 2.3120 -2.12%
2024-08-01 0 2.362 - - 2.358 2.358 5,000 11,790 2.3580 2.362 - - 2.358 2.358 5,000 2.3580 -0.84%
2024-07-31 0 2.382 - - 2.336 2.382 336,900 793,295 2.3547 2.382 - - 2.336 2.382 336,900 2.3547 2.50%
2024-07-30 0 2.324 - - 2.324 2.324 240,000 557,760 2.3240 2.324 - - 2.324 2.324 240,000 2.3240 -1.53%
2024-07-29 0 2.360 2.340 - - - 0 0 - 2.360 2.340 - - - 0 - 0.85%
2024-07-26 0 2.340 - - 2.342 2.342 90,000 210,780 2.3420 2.340 - - 2.342 2.342 90,000 2.3420 0.26%
2024-07-25 0 2.334 - - 2.334 2.334 5,000 11,670 2.3340 2.334 - - 2.334 2.334 5,000 2.3340 -1.27%
2024-07-24 0 2.364 2.362 - 2.364 2.376 152,000 359,466 2.3649 2.364 2.362 - 2.364 2.376 152,000 2.3649 -1.58%
2024-07-23 0 2.402 - - 2.402 2.418 9,200 22,226 2.4159 2.402 - - 2.402 2.418 9,200 2.4159 -1.23%
2024-07-22 0 2.432 2.410 - 2.404 2.432 289,000 698,810 2.4180 2.432 2.410 - 2.404 2.432 289,000 2.4180 1.50%
2024-07-19 0 2.396 2.396 - 2.396 2.406 393,500 944,680 2.4007 2.396 2.396 - 2.396 2.406 393,500 2.4007 -1.96%
2024-07-18 0 2.444 - - 2.432 2.432 5,000 12,160 2.4320 2.444 - - 2.432 2.432 5,000 2.4320 -0.08%
2024-07-17 0 2.446 2.446 - - - 0 0 - 2.446 2.446 - - - 0 - 0.74%
2024-07-16 0 2.428 - - 2.428 2.428 5,000 12,140 2.4280 2.428 - - 2.428 2.428 5,000 2.4280 -1.70%
2024-07-15 0 2.470 - - 2.462 2.476 319,100 786,294 2.4641 2.470 - - 2.462 2.476 319,100 2.4641 -1.98%
2024-07-12 0 2.520 - - 2.508 2.520 5,400 13,603 2.5191 2.520 - - 2.508 2.520 5,400 2.5191 2.94%
2024-07-11 0 2.448 2.444 - 2.444 2.448 492,100 1,203,338 2.4453 2.448 2.444 - 2.444 2.448 492,100 2.4453 2.51%
2024-07-10 0 2.388 - - 2.404 2.404 86,000 206,744 2.4040 2.388 - - 2.404 2.404 86,000 2.4040 0.00%
2024-07-09 0 2.388 - - 2.372 2.400 849,000 2,031,554 2.3929 2.388 - - 2.372 2.400 849,000 2.3929 0.34%
2024-07-08 0 2.380 - - 2.376 2.394 302,300 718,357 2.3763 2.380 - - 2.376 2.394 302,300 2.3763 -1.73%
2024-07-05 0 2.422 - - 2.420 2.436 121,800 295,139 2.4231 2.422 - - 2.420 2.436 121,800 2.4231 -1.14%
2024-07-04 0 2.450 - 2.460 2.450 2.450 122,700 300,615 2.4500 2.450 - 2.460 2.450 2.450 122,700 2.4500 0.25%
2024-07-03 0 2.444 - - 2.428 2.440 320,500 781,507 2.4384 2.444 - - 2.428 2.440 320,500 2.4384 1.41%
2024-07-02 0 2.410 2.402 - 2.406 2.432 174,100 419,767 2.4111 2.410 2.402 - 2.406 2.432 174,100 2.4111 -0.33%
2024-06-28 0 2.418 - - 2.422 2.422 10,000 24,220 2.4220 2.418 - - 2.422 2.422 10,000 2.4220 -0.33%
2024-06-27 0 2.426 - - 2.426 2.448 210,200 510,228 2.4273 2.426 - - 2.426 2.448 210,200 2.4273 -2.26%
2024-06-26 0 2.482 - - 2.466 2.482 10,900 26,889 2.4669 2.482 - - 2.466 2.482 10,900 2.4669 0.40%
2024-06-25 0 2.472 - - 2.466 2.480 186,900 461,646 2.4700 2.472 - - 2.466 2.480 186,900 2.4700 -0.08%
2024-06-24 0 2.474 - - 2.460 2.476 10,100 24,847 2.4601 2.474 - - 2.460 2.476 10,100 2.4601 -0.08%
2024-06-21 0 2.476 - - 2.472 2.480 238,200 589,583 2.4752 2.476 - - 2.472 2.480 238,200 2.4752 -1.43%
2024-06-20 0 2.512 2.510 - 2.512 2.544 717,100 1,808,502 2.5220 2.512 2.510 - 2.512 2.544 717,100 2.5220 -1.34%
2024-06-19 0 2.546 2.474 - 2.530 2.538 216,700 549,121 2.5340 2.546 2.474 - 2.530 2.538 216,700 2.5340 2.91%
2024-06-18 0 2.474 2.470 - 2.470 2.486 335,700 829,577 2.4712 2.474 2.470 - 2.470 2.486 335,700 2.4712 -0.48%
2024-06-17 0 2.486 - - 2.486 2.504 359,300 895,427 2.4921 2.486 - - 2.486 2.504 359,300 2.4921 -0.32%
2024-06-14 0 2.494 2.484 - 2.496 2.504 281,200 703,651 2.5023 2.494 2.484 - 2.496 2.504 281,200 2.5023 -0.72%
2024-06-13 0 2.512 - - 2.502 2.504 270,200 676,329 2.5031 2.512 - - 2.502 2.504 270,200 2.5031 0.80%
2024-06-12 0 2.492 - - 2.490 2.520 454,300 1,133,946 2.4960 2.492 - - 2.490 2.520 454,300 2.4960 -1.11%
2024-06-11 0 2.520 - - 2.504 2.520 1,043,900 2,621,046 2.5108 2.520 - - 2.504 2.520 1,043,900 2.5108 -1.33%
2024-06-07 0 2.554 - 2.570 2.554 2.570 272,200 696,209 2.5577 2.554 - 2.570 2.554 2.570 272,200 2.5577 -0.78%
2024-06-06 0 2.574 - - 2.566 2.596 601,000 1,551,584 2.5817 2.574 - - 2.566 2.596 601,000 2.5817 -0.08%
2024-06-05 0 2.576 - 2.590 2.580 2.590 351,700 907,950 2.5816 2.576 - 2.590 2.580 2.590 351,700 2.5816 0.00%
2024-06-04 0 2.576 2.530 - - - 0 0 - 2.576 2.530 - - - 0 - 0.55%
2024-06-03 0 2.562 2.510 - 2.582 2.582 23,300 60,160 2.5820 2.562 2.510 - 2.582 2.582 23,300 2.5820 1.67%
2024-05-31 0 2.520 2.510 - 2.520 2.540 17,600 44,697 2.5396 2.520 2.510 - 2.520 2.540 17,600 2.5396 -0.94%
2024-05-30 0 2.544 2.530 - 2.542 2.542 100 254 2.5400 2.544 2.530 - 2.542 2.542 100 2.5400 -1.62%
2024-05-29 0 2.586 - - 2.578 2.596 1,011,800 2,615,255 2.5848 2.586 - - 2.578 2.596 1,011,800 2.5848 -1.52%
2024-05-28 0 2.626 - - 2.632 2.632 90,100 237,143 2.6320 2.626 - - 2.632 2.632 90,100 2.6320 -0.15%
2024-05-27 0 2.630 2.570 - 2.590 2.634 262,100 682,888 2.6054 2.630 2.570 - 2.590 2.634 262,100 2.6054 1.15%
2024-05-24 0 2.600 - - 2.596 2.606 1,368,100 3,556,715 2.5997 2.600 - - 2.596 2.606 1,368,100 2.5997 -2.11%
2024-05-23 0 2.656 2.650 - 2.656 2.666 589,100 1,567,052 2.6601 2.656 2.650 - 2.656 2.666 589,100 2.6601 -1.99%
2024-05-22 0 2.710 - - 2.700 2.710 872,200 2,359,850 2.7056 2.710 - - 2.700 2.710 872,200 2.7056 -0.15%
2024-05-21 0 2.714 - - 2.710 2.716 317,000 859,764 2.7122 2.714 - - 2.710 2.716 317,000 2.7122 -2.58%
2024-05-20 0 2.786 - 2.800 2.782 2.786 187,600 522,613 2.7858 2.786 - 2.800 2.782 2.786 187,600 2.7858 0.43%
2024-05-17 0 2.774 - - 2.752 2.772 137,300 380,457 2.7710 2.774 - - 2.752 2.772 137,300 2.7710 1.31%
2024-05-16 0 2.738 - - 2.736 2.740 12,400 33,933 2.7365 2.738 - - 2.736 2.740 12,400 2.7365 1.63%
2024-05-14 0 2.694 - 2.740 2.716 2.716 700 1,901 2.7157 2.694 - 2.740 2.716 2.716 700 2.7157 0.30%
2024-05-13 0 2.686 - - 2.656 2.656 32,100 85,257 2.6560 2.686 - - 2.656 2.656 32,100 2.6560 0.52%
2024-05-10 0 2.672 - - 2.632 2.668 1,297,700 3,458,627 2.6652 2.672 - - 2.632 2.668 1,297,700 2.6652 2.06%
2024-05-09 0 2.618 2.570 - 2.616 2.620 270,100 707,102 2.6179 2.618 2.570 - 2.616 2.620 270,100 2.6179 1.87%
2024-05-08 0 2.570 - - 2.570 2.580 214,900 553,108 2.5738 2.570 - - 2.570 2.580 214,900 2.5738 -1.08%
2024-05-07 0 2.598 - - 2.596 2.606 491,900 1,278,693 2.5995 2.598 - - 2.596 2.606 491,900 2.5995 -0.69%
2024-05-06 0 2.616 - - 2.612 2.618 340,700 890,833 2.6147 2.616 - - 2.612 2.618 340,700 2.6147 0.62%
2024-05-03 0 2.600 - - 2.592 2.592 94,300 247,248 2.6219 2.600 - - 2.592 2.592 94,300 2.6219 1.64%
2024-05-02 0 2.558 - - 2.556 2.556 298,700 763,477 2.5560 2.558 - - 2.556 2.556 298,700 2.5560 2.90%
2024-04-30 0 2.486 - - 2.486 2.506 464,000 1,156,022 2.4914 2.486 - - 2.486 2.506 464,000 2.4914 -0.16%
2024-04-29 0 2.490 2.472 - 2.488 2.526 617,400 1,543,372 2.4998 2.490 2.472 - 2.488 2.526 617,400 2.4998 0.73%
2024-04-26 0 2.472 - - 2.440 2.480 2,438,400 6,027,051 2.4717 2.472 - - 2.440 2.480 2,438,400 2.4717 2.83%
2024-04-25 0 2.404 - - 2.400 2.430 735,300 1,771,404 2.4091 2.404 - - 2.400 2.430 735,300 2.4091 0.42%
2024-04-24 0 2.394 - 2.400 2.378 2.398 352,900 845,208 2.3950 2.394 - 2.400 2.378 2.398 352,900 2.3950 2.57%
2024-04-23 0 2.334 - - 2.330 2.332 289,500 674,218 2.3289 2.334 - - 2.330 2.332 289,500 2.3289 2.37%
2024-04-22 0 2.280 - - 2.280 2.280 94,900 216,372 2.2800 2.280 - - 2.280 2.280 94,900 2.2800 1.79%
2024-04-19 0 2.240 - - - - 0 0 - 2.240 - - - - 0 - -1.32%
2024-04-18 0 2.270 - - 2.268 2.280 1,417,700 3,216,747 2.2690 2.270 - - 2.268 2.280 1,417,700 2.2690 1.34%
2024-04-17 0 2.240 - - 2.242 2.246 108,700 244,136 2.2460 2.240 - - 2.242 2.246 108,700 2.2460 0.18%
2024-04-16 0 2.236 2.226 - 2.232 2.238 389,000 869,325 2.2348 2.236 2.226 - 2.232 2.238 389,000 2.2348 -2.53%
2024-04-15 0 2.294 - - - - 60,200 138,219 2.2960 2.294 - - - - 60,200 2.2960 -1.21%
2024-04-12 0 2.322 - - 2.322 2.364 424,400 985,473 2.3220 2.322 - - 2.322 2.364 424,400 2.3220 -2.44%
2024-04-11 0 2.380 - - 2.356 2.384 1,024,500 2,439,181 2.3809 2.380 - - 2.356 2.384 1,024,500 2.3809 -1.00%
2024-04-10 0 2.404 - - 2.386 2.410 106,500 254,140 2.3863 2.404 - - 2.386 2.410 106,500 2.3863 1.43%
2024-04-09 0 2.370 - - 2.372 2.374 1,153,100 2,735,341 2.3722 2.370 - - 2.372 2.374 1,153,100 2.3722 0.94%
2024-04-08 0 2.348 - - - - 0 0 - 2.348 - - - - 0 - 0.00%
2024-04-05 0 2.348 - - - - 0 0 - 2.348 - - - - 0 - 0.00%
2024-04-03 0 2.348 - - 2.344 2.382 1,312,300 3,080,595 2.3475 2.348 - - 2.344 2.382 1,312,300 2.3475 -1.43%
2024-04-02 0 2.382 - - 2.382 2.396 794,900 1,895,162 2.3842 2.382 - - 2.382 2.396 794,900 2.3842 1.88%
2024-03-28 0 2.338 - 2.338 2.320 2.336 336,800 783,683 2.3268 2.338 - 2.338 2.320 2.336 336,800 2.3268 1.04%
2024-03-27 0 2.314 - - 2.310 2.332 575,200 1,334,909 2.3208 2.314 - - 2.310 2.332 575,200 2.3208 -1.45%
2024-03-26 0 2.348 - - 2.342 2.348 210,300 493,164 2.3450 2.348 - - 2.342 2.348 210,300 2.3450 0.95%
2024-03-25 0 2.326 - - 2.326 2.344 443,900 1,037,462 2.3372 2.326 - - 2.326 2.344 443,900 2.3372 -0.43%
2024-03-22 0 2.336 - - 2.316 2.374 794,100 1,865,816 2.3496 2.336 - - 2.316 2.374 794,100 2.3496 -2.75%
2024-03-21 0 2.402 - - 2.400 2.412 1,033,700 2,488,212 2.4071 2.402 - - 2.400 2.412 1,033,700 2.4071 2.04%
2024-03-20 0 2.354 - - - - 69,900 164,544 2.3540 2.354 - - - - 69,900 2.3540 0.00%
2024-03-19 0 2.354 - - 2.354 2.356 204,900 482,605 2.3553 2.354 - - 2.354 2.356 204,900 2.3553 -1.59%
2024-03-18 0 2.392 - - 2.388 2.394 463,700 1,108,055 2.3896 2.392 - - 2.388 2.394 463,700 2.3896 0.17%
2024-03-15 0 2.388 2.388 - 2.380 2.400 678,200 1,620,944 2.3901 2.388 2.388 - 2.380 2.400 678,200 2.3901 -2.13%
2024-03-14 0 2.440 - - 2.472 2.472 99,200 245,222 2.4720 2.440 - - 2.472 2.472 99,200 2.4720 -1.13%
2024-03-13 0 2.468 - - 2.464 2.476 236,800 584,994 2.4704 2.468 - - 2.464 2.476 236,800 2.4704 -0.32%
2024-03-12 0 2.476 - - 2.388 2.482 615,500 1,500,604 2.4380 2.476 - - 2.388 2.482 615,500 2.4380 4.21%
2024-03-11 0 2.376 - 2.390 2.342 2.376 1,178,300 2,787,323 2.3655 2.376 - 2.390 2.342 2.376 1,178,300 2.3655 1.71%
2024-03-08 0 2.336 - - - - 0 0 - 2.336 - - - - 0 - 1.04%
2024-03-07 0 2.312 - - 2.300 2.342 204,000 473,484 2.3210 2.312 - - 2.300 2.342 204,000 2.3210 -2.12%
2024-03-06 0 2.362 - - 2.318 2.364 120,100 283,130 2.3575 2.362 - - 2.318 2.364 120,100 2.3575 1.64%
2024-03-05 0 2.324 - - - - 0 0 - 2.324 - - - - 0 - -2.84%
2024-03-04 0 2.392 - - 2.382 2.400 278,600 666,771 2.3933 2.392 - - 2.382 2.400 278,600 2.3933 -0.08%
2024-03-01 0 2.394 2.350 2.700 2.370 2.396 148,000 350,772 2.3701 2.394 2.350 2.700 2.370 2.396 148,000 2.3701 -0.08%
2024-02-29 0 2.396 - - - - 12,600 30,189 2.3960 2.396 - - - - 12,600 2.3960 0.00%
2024-02-28 0 2.396 - - 2.404 2.428 713,200 1,729,884 2.4255 2.396 - - 2.404 2.428 713,200 2.4255 -1.24%
2024-02-27 0 2.426 - - 2.394 2.402 450,300 1,082,388 2.4037 2.426 - - 2.394 2.402 450,300 2.4037 0.75%
2024-02-26 0 2.408 - - 2.408 2.430 413,200 996,606 2.4119 2.408 - - 2.408 2.430 413,200 2.4119 -0.58%
2024-02-23 0 2.422 - - 2.422 2.426 257,900 625,082 2.4237 2.422 - - 2.422 2.426 257,900 2.4237 0.17%
2024-02-22 0 2.418 - 2.700 2.392 2.414 478,000 1,149,324 2.4044 2.418 - 2.700 2.392 2.414 478,000 2.4044 1.00%
2024-02-21 0 2.394 - - 2.320 2.418 211,100 496,446 2.3517 2.394 - - 2.320 2.418 211,100 2.3517 2.84%
2024-02-20 0 2.328 - - 2.320 2.320 128,100 296,988 2.3184 2.328 - - 2.320 2.320 128,100 2.3184 -0.09%
2024-02-19 0 2.330 - - - - 0 0 - 2.330 - - - - 0 - -1.85%
2024-02-16 0 2.374 - - 2.318 2.374 271,900 639,666 2.3526 2.374 - - 2.318 2.374 271,900 2.3526 2.95%
2024-02-15 0 2.306 - - 2.284 2.306 247,900 566,882 2.2867 2.306 - - 2.284 2.306 247,900 2.2867 0.61%
2024-02-14 0 2.292 - - 2.226 2.292 585,900 1,322,425 2.2571 2.292 - - 2.226 2.292 585,900 2.2571 0.70%
2024-02-09 0 2.276 - - 2.270 2.274 566,700 1,287,470 2.2719 2.276 - - 2.270 2.274 566,700 2.2719 -0.78%
2024-02-08 0 2.294 - - 2.290 2.314 347,500 796,282 2.2915 2.294 - - 2.290 2.314 347,500 2.2915 -1.21%
2024-02-07 0 2.322 2.280 - 2.320 2.376 1,851,600 4,305,587 2.3253 2.322 2.280 - 2.320 2.376 1,851,600 2.3253 -0.34%
2024-02-06 0 2.330 2.252 - 2.304 2.330 217,700 504,308 2.3165 2.330 2.252 - 2.304 2.330 217,700 2.3165 4.30%
2024-02-05 0 2.234 - - 2.226 2.226 200 445 2.2250 2.234 - - 2.226 2.226 200 2.2250 -0.27%
2024-02-02 0 2.240 - - 2.308 2.308 100 230 2.3000 2.240 - - 2.308 2.308 100 2.3000 -0.88%
2024-02-01 0 2.260 - - 2.240 2.286 423,400 959,874 2.2671 2.260 - - 2.240 2.286 423,400 2.2671 0.98%
2024-01-31 0 2.238 - 2.274 2.236 2.274 324,100 729,913 2.2521 2.238 - 2.274 2.236 2.274 324,100 2.2521 -2.10%
2024-01-30 0 2.286 - - 2.292 2.300 202,700 465,399 2.2960 2.286 - - 2.292 2.300 202,700 2.2960 -2.89%
2024-01-29 0 2.354 - - 2.346 2.392 526,900 1,246,254 2.3653 2.354 - - 2.346 2.392 526,900 2.3653 0.43%
2024-01-26 0 2.344 - - 2.348 2.356 167,200 393,025 2.3506 2.344 - - 2.348 2.356 167,200 2.3506 -2.33%
2024-01-25 0 2.400 - - 2.400 2.400 400 960 2.4000 2.400 - - 2.400 2.400 400 2.4000 1.87%
2024-01-24 0 2.356 2.260 - 2.334 2.374 491,000 1,155,634 2.3536 2.356 2.260 - 2.334 2.374 491,000 2.3536 3.24%
2024-01-23 0 2.282 - 2.314 2.296 2.296 10,000 22,960 2.2960 2.282 - 2.314 2.296 2.296 10,000 2.2960 3.07%
2024-01-22 0 2.214 - 2.286 - - 0 0 - 2.214 - 2.286 - - 0 - -2.81%
2024-01-19 0 2.278 - 2.306 2.288 2.310 250,000 574,884 2.2995 2.278 - 2.306 2.288 2.310 250,000 2.2995 -0.70%
2024-01-18 0 2.294 - 2.308 2.272 2.294 826,900 1,890,418 2.2862 2.294 - 2.308 2.272 2.294 826,900 2.2862 1.06%
2024-01-17 0 2.270 - 2.372 2.262 2.264 323,400 732,075 2.2637 2.270 - 2.372 2.262 2.264 323,400 2.2637 -4.54%
2024-01-16 0 2.378 - 2.470 2.376 2.396 151,400 360,038 2.3781 2.378 - 2.470 2.376 2.396 151,400 2.3781 -2.14%
2024-01-15 0 2.430 - 2.486 2.428 2.438 157,200 381,333 2.4258 2.430 - 2.486 2.428 2.438 157,200 2.4258 0.08%
2024-01-12 0 2.428 - 2.464 2.428 2.440 474,800 1,154,383 2.4313 2.428 - 2.464 2.428 2.440 474,800 2.4313 -0.65%
2024-01-11 0 2.444 2.444 2.476 2.418 2.450 276,500 673,757 2.4367 2.444 2.444 2.476 2.418 2.450 276,500 2.4367 1.75%
2024-01-10 0 2.402 - 2.460 2.398 2.404 215,000 516,430 2.4020 2.402 - 2.460 2.398 2.404 215,000 2.4020 -0.74%
2024-01-09 0 2.420 - 2.600 2.418 2.438 964,200 2,341,650 2.4286 2.420 - 2.600 2.418 2.438 964,200 2.4286 0.25%
2024-01-08 0 2.414 - - 2.412 2.414 542,200 1,313,968 2.4234 2.414 - - 2.412 2.414 542,200 2.4234 -2.27%
2024-01-05 0 2.470 - - 2.470 2.476 369,900 914,991 2.4736 2.470 - - 2.470 2.476 369,900 2.4736 -0.64%
2024-01-04 0 2.486 - - 2.486 2.492 333,700 830,619 2.4891 2.486 - - 2.486 2.492 333,700 2.4891 -0.48%
2024-01-03 0 2.498 - 2.540 2.494 2.500 639,700 1,597,693 2.4976 2.498 - 2.540 2.494 2.500 639,700 2.4976 -1.34%
2024-01-02 0 2.532 - - 2.522 2.586 356,300 912,172 2.5601 2.532 - - 2.522 2.586 356,300 2.5601 -1.56%
2023-12-29 0 2.572 - 2.700 2.564 2.580 700 1,802 2.5743 2.572 - 2.700 2.564 2.580 700 2.5743 -0.31%
2023-12-28 0 2.580 2.584 - 2.530 2.586 480,300 1,239,881 2.5815 2.580 2.584 - 2.530 2.586 480,300 2.5815 3.04%
2023-12-27 0 2.504 2.460 2.700 2.482 2.508 410,000 1,026,853 2.5045 2.504 2.460 2.700 2.482 2.508 410,000 2.5045 1.79%
2023-12-22 0 2.460 - - 2.456 2.536 87,000 215,604 2.4782 2.460 - - 2.456 2.536 87,000 2.4782 -2.77%
2023-12-21 0 2.530 - - 2.524 2.530 138,000 349,099 2.5297 2.530 - - 2.524 2.530 138,000 2.5297 0.16%
2023-12-20 0 2.526 - - 2.536 2.536 200 507 2.5350 2.526 - - 2.536 2.536 200 2.5350 0.88%
2023-12-19 0 2.504 2.504 - 2.500 2.504 263,900 660,112 2.5014 2.504 2.504 - 2.500 2.504 263,900 2.5014 -0.79%
2023-12-18 0 2.524 2.500 - 2.530 2.556 200 508 2.5400 2.524 2.500 - 2.530 2.556 200 2.5400 -1.25%
2023-12-15 0 2.556 - - 2.534 2.552 215,900 550,661 2.5505 2.556 - - 2.534 2.552 215,900 2.5505 2.82%
2023-12-14 0 2.486 - - 2.500 2.500 200 500 2.5000 2.486 - - 2.500 2.500 200 2.5000 1.47%
2023-12-13 0 2.450 - - 2.438 2.458 426,500 1,044,274 2.4485 2.450 - - 2.438 2.458 426,500 2.4485 -0.89%
2023-12-12 0 2.472 - - 2.452 2.474 265,100 655,585 2.4730 2.472 - - 2.452 2.474 265,100 2.4730 1.39%
2023-12-11 0 2.438 - - 2.436 2.440 637,200 1,553,837 2.4385 2.438 - - 2.436 2.440 637,200 2.4385 -0.97%
2023-12-08 0 2.462 - - 2.460 2.464 384,300 946,028 2.4617 2.462 - - 2.460 2.464 384,300 2.4617 -0.40%
2023-12-07 0 2.472 - - 2.446 2.474 465,100 1,150,000 2.4726 2.472 - - 2.446 2.474 465,100 2.4726 -0.88%
2023-12-06 0 2.494 - 2.558 2.484 2.496 193,300 481,847 2.4927 2.494 - 2.558 2.484 2.496 193,300 2.4927 1.46%
2023-12-05 0 2.458 - - 2.466 2.488 4,400 10,885 2.4739 2.458 - - 2.466 2.488 4,400 2.4739 -2.85%
2023-12-04 0 2.530 - - 2.530 2.582 464,800 1,193,349 2.5674 2.530 - - 2.530 2.582 464,800 2.5674 -2.54%
2023-12-01 0 2.596 - 2.658 2.596 2.614 227,800 594,198 2.6084 2.596 - 2.658 2.596 2.614 227,800 2.6084 -0.84%
2023-11-30 0 2.618 - 2.670 2.596 2.624 968,400 2,535,982 2.6187 2.618 - 2.670 2.596 2.624 968,400 2.6187 0.15%
2023-11-29 0 2.614 - - 2.608 2.650 383,600 1,002,240 2.6127 2.614 - - 2.608 2.650 383,600 2.6127 -2.46%
2023-11-28 0 2.680 2.650 - - - 0 0 - 2.680 2.650 - - - 0 - -1.03%
2023-11-27 0 2.708 2.650 - 2.700 2.708 215,400 583,240 2.7077 2.708 2.650 - 2.700 2.708 215,400 2.7077 -0.22%
2023-11-24 0 2.714 - - 2.728 2.732 200 546 2.7300 2.714 - - 2.728 2.732 200 2.7300 -2.09%
2023-11-23 0 2.772 2.700 - - - 0 0 - 2.772 2.700 - - - 0 - 1.09%
2023-11-22 0 2.742 - - 2.742 2.744 365,000 1,001,086 2.7427 2.742 - - 2.742 2.744 365,000 2.7427 -0.07%
2023-11-21 0 2.744 - - 2.778 2.786 1,400 3,895 2.7821 2.744 - - 2.778 2.786 1,400 2.7821 -0.15%
2023-11-20 0 2.748 - - 2.750 2.752 184,900 508,725 2.7514 2.748 - - 2.750 2.752 184,900 2.7514 1.63%
2023-11-17 0 2.704 - - 2.706 2.710 2,000 5,415 2.7075 2.704 - - 2.706 2.710 2,000 2.7075 -1.53%
2023-11-16 0 2.746 - - 2.746 2.796 391,900 1,079,539 2.7546 2.746 - - 2.746 2.796 391,900 2.7546 -1.79%
2023-11-15 0 2.796 - - 2.762 2.800 189,200 525,958 2.7799 2.796 - - 2.762 2.800 189,200 2.7799 3.86%
2023-11-14 0 2.692 - - 2.684 2.694 242,500 653,092 2.6932 2.692 - - 2.684 2.694 242,500 2.6932 -0.15%
2023-11-13 0 2.696 2.620 - 2.658 2.696 153,300 412,573 2.6913 2.696 2.620 - 2.658 2.696 153,300 2.6913 1.28%
2023-11-10 0 2.662 - - 2.674 2.674 500 1,337 2.6740 2.662 - - 2.674 2.674 500 2.6740 -1.99%
2023-11-09 0 2.716 - - 2.716 2.718 565,000 1,534,907 2.7166 2.716 - - 2.716 2.718 565,000 2.7166 -0.37%
2023-11-08 0 2.726 - 2.800 2.722 2.748 608,400 1,659,248 2.7272 2.726 - 2.800 2.722 2.748 608,400 2.7272 -0.37%
2023-11-07 0 2.736 - 2.800 2.738 2.738 53,700 147,030 2.7380 2.736 - 2.800 2.738 2.738 53,700 2.7380 -2.01%
2023-11-06 0 2.792 2.788 2.796 2.786 2.794 746,800 2,084,765 2.7916 2.792 2.788 2.796 2.786 2.794 746,800 2.7916 2.12%
2023-11-03 0 2.734 - 2.752 2.690 2.690 89,500 240,755 2.6900 2.734 - 2.752 2.690 2.690 89,500 2.6900 2.86%
2023-11-02 0 2.658 - - 2.650 2.684 348,600 927,934 2.6619 2.658 - - 2.650 2.684 348,600 2.6619 1.14%
2023-11-01 0 2.628 - - 2.608 2.640 279,700 736,503 2.6332 2.628 - - 2.608 2.640 279,700 2.6332 0.08%
2023-10-31 0 2.626 - - 2.626 2.664 459,200 1,212,332 2.6401 2.626 - - 2.626 2.664 459,200 2.6401 -1.94%
2023-10-30 0 2.678 - - 2.672 2.678 343,700 919,348 2.6749 2.678 - - 2.672 2.678 343,700 2.6749 0.60%
2023-10-27 0 2.662 - - - - 0 0 - 2.662 - - - - 0 - 2.23%
2023-10-26 0 2.604 - - - - 0 0 - 2.604 - - - - 0 - -0.69%
2023-10-25 0 2.622 - - 2.618 2.686 557,500 1,478,953 2.6528 2.622 - - 2.618 2.686 557,500 2.6528 0.23%
2023-10-24 0 2.616 - - 2.600 2.618 92,000 240,854 2.6180 2.616 - - 2.600 2.618 92,000 2.6180 -0.76%
2023-10-20 0 2.636 2.600 - - - 0 0 - 2.636 2.600 - - - 0 - -0.53%
2023-10-19 0 2.650 2.600 - 2.658 2.724 293,800 781,270 2.6592 2.650 2.600 - 2.658 2.724 293,800 2.6592 -2.72%
2023-10-18 0 2.724 - - 2.718 2.728 465,400 1,266,746 2.7218 2.724 - - 2.718 2.728 465,400 2.7218 -0.58%
2023-10-17 0 2.740 - - 2.738 2.742 220,900 605,423 2.7407 2.740 - - 2.738 2.742 220,900 2.7407 0.88%
2023-10-16 0 2.716 - - 2.714 2.720 152,900 415,521 2.7176 2.716 - - 2.714 2.720 152,900 2.7176 -1.09%
2023-10-13 0 2.746 - - 2.754 2.776 544,300 1,502,512 2.7604 2.746 - - 2.754 2.776 544,300 2.7604 -2.49%
2023-10-12 0 2.816 - - 2.810 2.816 64,800 182,438 2.8154 2.816 - - 2.810 2.816 64,800 2.8154 1.88%
2023-10-11 0 2.764 - - 2.760 2.764 1,063,200 2,936,181 2.7616 2.764 - - 2.760 2.764 1,063,200 2.7616 1.54%
2023-10-10 0 2.722 - - 2.750 2.750 102,700 282,436 2.7501 2.722 - - 2.750 2.750 102,700 2.7501 1.11%
2023-10-09 0 2.692 2.600 - 2.688 2.688 63,800 171,494 2.6880 2.692 2.600 - 2.688 2.688 63,800 2.6880 0.15%
2023-10-06 0 2.688 2.600 - 2.680 2.688 1,286,200 3,451,338 2.6834 2.688 2.600 - 2.680 2.688 1,286,200 2.6834 1.59%
2023-10-05 0 2.646 2.600 - 2.646 2.650 342,300 906,160 2.6473 2.646 2.600 - 2.646 2.650 342,300 2.6473 0.00%
2023-10-04 0 2.646 2.600 - 2.630 2.656 98,900 262,490 2.6541 2.646 2.600 - 2.630 2.656 98,900 2.6541 -0.30%
2023-10-03 0 2.654 2.630 - 2.654 2.666 313,700 835,527 2.6635 2.654 2.630 - 2.654 2.666 313,700 2.6635 -3.21%
2023-09-29 0 2.742 2.630 - - - 0 0 - 2.742 2.630 - - - 0 - 3.32%
2023-09-28 0 2.654 2.640 - 2.654 2.682 315,000 842,045 2.6732 2.654 2.640 - 2.654 2.682 315,000 2.6732 -1.26%
2023-09-27 0 2.688 2.684 - 2.682 2.694 743,700 1,998,886 2.6878 2.688 2.684 - 2.682 2.694 743,700 2.6878 0.67%
2023-09-26 0 2.670 2.656 - 2.666 2.692 206,800 552,173 2.6701 2.670 2.656 - 2.666 2.692 206,800 2.6701 -1.69%
2023-09-25 0 2.716 - - 2.716 2.748 269,100 737,291 2.7398 2.716 - - 2.716 2.748 269,100 2.7398 -2.09%
2023-09-22 0 2.774 - - 2.700 2.770 288,200 790,432 2.7427 2.774 - - 2.700 2.770 288,200 2.7427 2.82%
2023-09-21 0 2.698 - - 2.696 2.726 702,700 1,903,515 2.7089 2.698 - - 2.696 2.726 702,700 2.7089 -1.75%
2023-09-20 0 2.746 - - - - 0 0 - 2.746 - - - - 0 - -0.58%
2023-09-19 0 2.762 - - 2.754 2.754 86,200 237,394 2.7540 2.762 - - 2.754 2.754 86,200 2.7540 -0.29%
2023-09-18 0 2.770 - - 2.772 2.794 1,048,300 2,916,411 2.7820 2.770 - - 2.772 2.794 1,048,300 2.7820 -1.70%
2023-09-15 0 2.818 - 2.866 2.810 2.818 352,800 993,503 2.8161 2.818 - 2.866 2.810 2.818 352,800 2.8161 1.08%
2023-09-14 0 2.788 - 2.858 2.778 2.796 173,600 483,833 2.7871 2.788 - 2.858 2.778 2.796 173,600 2.7871 -0.14%
2023-09-13 0 2.792 - - 2.792 2.792 246,000 686,832 2.7920 2.792 - - 2.792 2.792 246,000 2.7920 -0.36%
2023-09-12 0 2.802 - - 2.798 2.802 714,800 2,001,263 2.7998 2.802 - - 2.798 2.802 714,800 2.7998 0.14%
2023-09-11 0 2.798 - - 2.768 2.770 277,600 768,397 2.7680 2.798 - - 2.768 2.770 277,600 2.7680 -0.85%
2023-09-07 0 2.822 - - - - 0 0 - 2.822 - - - - 0 - -1.33%
2023-09-06 0 2.860 2.838 - - - 0 0 - 2.860 2.838 - - - 0 - 0.00%
2023-09-05 0 2.860 - - 2.860 2.906 2,062,500 5,972,083 2.8956 2.860 - - 2.860 2.906 2,062,500 2.8956 -2.52%
2023-09-04 0 2.934 - - 2.926 2.944 494,300 1,447,918 2.9292 2.934 - - 2.926 2.944 494,300 2.9292 2.59%
2023-08-31 0 2.860 - - 2.858 2.896 725,200 2,073,640 2.8594 2.860 - - 2.858 2.896 725,200 2.8594 -0.90%
2023-08-30 0 2.886 - - 2.880 2.924 336,700 978,496 2.9061 2.886 - - 2.880 2.924 336,700 2.9061 0.00%
2023-08-29 0 2.886 - - 2.890 2.896 85,300 246,687 2.8920 2.886 - - 2.890 2.896 85,300 2.8920 2.27%
2023-08-28 0 2.822 - - 2.826 2.870 646,800 1,841,048 2.8464 2.822 - - 2.826 2.870 646,800 2.8464 0.93%
2023-08-25 0 2.796 - - 2.802 2.814 254,100 714,006 2.8099 2.796 - - 2.802 2.814 254,100 2.8099 -1.13%
2023-08-24 0 2.828 - - 2.810 2.810 86,100 241,941 2.8100 2.828 - - 2.810 2.810 86,100 2.8100 2.46%
2023-08-23 0 2.760 - - 2.760 2.760 181,800 501,768 2.7600 2.760 - - 2.760 2.760 181,800 2.7600 0.36%
2023-08-22 0 2.750 - - 2.716 2.750 1,006,200 2,750,042 2.7331 2.750 - - 2.716 2.750 1,006,200 2.7331 0.81%
2023-08-21 0 2.728 2.720 - - - 0 0 - 2.728 2.720 - - - 0 - -1.87%
2023-08-18 0 2.780 - 2.810 2.784 2.786 221,600 617,141 2.7849 2.780 - 2.810 2.784 2.786 221,600 2.7849 -2.18%
2023-08-17 0 2.842 - - - - 0 0 - 2.842 - - - - 0 - -0.21%
2023-08-16 0 2.848 - - - - 0 0 - 2.848 - - - - 0 - -1.11%
2023-08-15 0 2.880 - - 2.882 2.886 512,200 1,477,409 2.8844 2.880 - - 2.882 2.886 512,200 2.8844 -0.96%
2023-08-14 0 2.908 - - 2.886 2.898 82,200 238,213 2.8980 2.908 - - 2.886 2.898 82,200 2.8980 -1.89%
2023-08-11 0 2.964 - - - - 0 0 - 2.964 - - - - 0 - -1.13%
2023-08-10 0 2.998 - - 2.974 3.002 519,600 1,551,006 2.9850 2.998 - - 2.974 3.002 519,600 2.9850 0.20%
2023-08-09 0 2.992 - 3.050 2.988 2.992 803,200 2,401,237 2.9896 2.992 - 3.050 2.988 2.992 803,200 2.9896 0.13%
2023-08-08 0 2.988 - - 2.994 2.994 200 598 2.9900 2.988 - - 2.994 2.994 200 2.9900 -1.90%
2023-08-07 0 3.046 - - 3.046 3.062 79,300 241,551 3.0460 3.046 - - 3.046 3.062 79,300 3.0460 -0.52%
2023-08-04 0 3.062 - 3.170 3.062 3.108 418,600 1,286,745 3.0739 3.062 - 3.170 3.062 3.108 418,600 3.0739 0.53%
2023-08-03 0 3.046 - 3.100 3.036 3.062 138,100 420,103 3.0420 3.046 - 3.100 3.036 3.062 138,100 3.0420 -0.26%
2023-08-02 0 3.054 - 3.116 3.054 3.056 634,200 1,937,818 3.0555 3.054 - 3.116 3.054 3.056 634,200 3.0555 -2.18%
2023-08-01 0 3.122 - 3.130 3.156 3.174 733,600 2,320,579 3.1633 3.122 - 3.130 3.156 3.174 733,600 3.1633 -0.83%
2023-07-31 0 3.148 - - 3.150 3.184 1,843,000 5,826,377 3.1614 3.148 - - 3.150 3.184 1,843,000 3.1614 1.16%
2023-07-28 0 3.112 - - - - 0 0 - 3.112 - - - - 0 - 1.63%
2023-07-27 0 3.062 - - 3.036 3.036 79,400 241,058 3.0360 3.062 - - 3.036 3.036 79,400 3.0360 1.73%
2023-07-26 0 3.010 - - - - 0 0 - 3.010 - - - - 0 - 0.00%
2023-07-25 0 3.010 - - 2.984 2.994 81,900 245,207 2.9940 3.010 - - 2.984 2.994 81,900 2.9940 4.44%
2023-07-24 0 2.882 - - 2.902 2.922 164,200 478,308 2.9130 2.882 - - 2.902 2.922 164,200 2.9130 -2.24%
2023-07-21 0 2.948 2.930 - 2.940 2.940 100 294 2.9400 2.948 2.930 - 2.940 2.940 100 2.9400 0.55%
2023-07-20 0 2.932 - - 2.938 2.972 164,200 487,340 2.9680 2.932 - - 2.938 2.972 164,200 2.9680 0.27%
2023-07-19 0 2.924 - - 2.916 2.916 81,900 238,820 2.9160 2.924 - - 2.916 2.916 81,900 2.9160 -0.75%
2023-07-18 0 2.946 - - 2.946 2.946 100 294 2.9400 2.946 - - 2.946 2.946 100 2.9400 -1.80%
2023-07-14 0 3.000 - - - - 0 0 - 3.000 - - - - 0 - 0.13%
2023-07-13 0 2.996 - - 2.966 2.982 82,500 245,992 2.9817 2.996 - - 2.966 2.982 82,500 2.9817 2.81%
2023-07-12 0 2.914 - - 2.916 2.916 1,800 5,248 2.9156 2.914 - - 2.916 2.916 1,800 2.9156 1.11%
2023-07-11 0 2.882 - - 2.896 2.906 83,500 241,819 2.8960 2.882 - - 2.896 2.906 83,500 2.8960 0.84%
2023-07-10 0 2.858 - - 2.860 2.890 566,200 1,629,658 2.8782 2.858 - - 2.860 2.890 566,200 2.8782 0.49%
2023-07-07 0 2.844 - - 2.838 2.864 7,800 22,229 2.8499 2.844 - - 2.838 2.864 7,800 2.8499 -1.32%
2023-07-06 0 2.882 2.850 2.884 2.884 2.934 697,000 2,029,157 2.9113 2.882 2.850 2.884 2.884 2.934 697,000 2.9113 -2.37%
2023-07-05 0 2.952 - - 2.956 2.984 241,100 716,225 2.9707 2.952 - - 2.956 2.984 241,100 2.9707 -1.47%
2023-07-04 0 2.996 - 3.046 2.988 2.996 626,100 1,873,610 2.9925 2.996 - 3.046 2.988 2.996 626,100 2.9925 0.81%
2023-07-03 0 2.972 - - 2.964 2.964 82,200 243,640 2.9640 2.972 - - 2.964 2.964 82,200 2.9640 1.99%
2023-06-30 0 2.914 - - - - 0 0 - 2.914 - - - - 0 - 0.21%
2023-06-29 0 2.908 - - 2.904 2.908 600 1,743 2.9050 2.908 - - 2.904 2.908 600 2.9050 -1.36%
2023-06-28 0 2.948 - - 2.926 2.936 164,200 481,270 2.9310 2.948 - - 2.926 2.936 164,200 2.9310 0.20%
2023-06-27 0 2.942 - - 2.930 2.930 200 586 2.9300 2.942 - - 2.930 2.930 200 2.9300 1.73%
2023-06-26 0 2.892 - - 2.890 2.896 400 1,157 2.8925 2.892 - - 2.890 2.896 400 2.8925 -0.34%
2023-06-23 0 2.902 - - 2.898 2.926 55,200 161,512 2.9259 2.902 - - 2.898 2.926 55,200 2.9259 -1.83%
2023-06-21 0 2.956 - - - - 0 0 - 2.956 - - - - 0 - -1.99%
2023-06-20 0 3.016 - - 3.016 3.028 400 1,208 3.0200 3.016 - - 3.016 3.028 400 3.0200 -2.14%
2023-06-19 0 3.082 - - 3.086 3.086 77,400 238,856 3.0860 3.082 - - 3.086 3.086 77,400 3.0860 -0.84%
2023-06-16 0 3.108 - - 3.120 3.120 79,200 247,104 3.1200 3.108 - - 3.120 3.120 79,200 3.1200 1.11%
2023-06-15 0 3.074 - - - - 0 0 - 3.074 - - - - 0 - 2.40%
2023-06-14 0 3.002 - - 3.000 3.036 165,800 502,005 3.0278 3.002 - - 3.000 3.036 165,800 3.0278 -0.46%
2023-06-13 0 3.016 - - - - 0 0 - 3.016 - - - - 0 - 1.00%
2023-06-12 0 2.986 - - - - 0 0 - 2.986 - - - - 0 - 0.00%
2023-06-09 0 2.986 - - 2.972 2.980 361,500 1,075,022 2.9738 2.986 - - 2.972 2.980 361,500 2.9738 0.74%
2023-06-08 0 2.964 - - 2.964 2.964 200,000 592,800 2.9640 2.964 - - 2.964 2.964 200,000 2.9640 -0.13%
2023-06-07 0 2.968 - - 2.968 2.986 361,200 1,075,963 2.9789 2.968 - - 2.968 2.986 361,200 2.9789 1.09%
2023-06-06 0 2.936 - 2.950 2.952 2.952 100 295 2.9500 2.936 - 2.950 2.952 2.952 100 2.9500 0.34%
2023-06-05 0 2.926 - - - - 0 0 - 2.926 - - - - 0 - 0.41%
2023-06-02 0 2.914 - - 2.920 2.920 200 584 2.9200 2.914 - - 2.920 2.920 200 2.9200 4.44%
2023-06-01 0 2.790 - - 2.798 2.798 200,000 559,600 2.7980 2.790 - - 2.798 2.798 200,000 2.7980 0.36%
2023-05-31 0 2.780 - - 2.772 2.800 10,100 28,277 2.7997 2.780 - - 2.772 2.800 10,100 2.7997 -2.46%
2023-05-30 0 2.850 - - 2.842 2.856 367,400 1,045,657 2.8461 2.850 - - 2.842 2.856 367,400 2.8461 0.42%
2023-05-29 0 2.838 2.800 - 2.850 2.862 200 571 2.8550 2.838 2.800 - 2.850 2.862 200 2.8550 -0.84%
2023-05-25 0 2.862 - - 2.860 2.862 800 2,288 2.8600 2.862 - - 2.860 2.862 800 2.8600 -1.85%
2023-05-24 0 2.916 2.900 - 2.936 2.936 300 880 2.9333 2.916 2.900 - 2.936 2.936 300 2.9333 -1.62%
2023-05-23 0 2.964 - - 2.966 3.008 600 1,792 2.9867 2.964 - - 2.966 3.008 600 2.9867 -1.40%
2023-05-22 0 3.006 - - 3.012 3.012 81,300 244,875 3.0120 3.006 - - 3.012 3.012 81,300 3.0120 1.69%
2023-05-19 0 2.956 - - 2.954 2.954 100 295 2.9500 2.956 - - 2.954 2.954 100 2.9500 -1.00%
2023-05-18 0 2.986 - - - - 0 0 - 2.986 - - - - 0 - 0.27%
2023-05-17 0 2.978 - - 2.978 3.030 85,800 255,876 2.9822 2.978 - - 2.978 3.030 85,800 2.9822 -2.62%
2023-05-16 0 3.058 - - 3.066 3.066 200 613 3.0650 3.058 - - 3.066 3.066 200 3.0650 0.00%
2023-05-15 0 3.058 - - - - 0 0 - 3.058 - - - - 0 - 1.73%
2023-05-12 0 3.006 - - 3.030 3.030 79,100 239,673 3.0300 3.006 - - 3.030 3.030 79,100 3.0300 -0.79%
2023-05-11 0 3.030 - - 3.044 3.044 200,000 608,800 3.0440 3.030 - - 3.044 3.044 200,000 3.0440 -0.20%
2023-05-10 0 3.036 - - - - 0 0 - 3.036 - - - - 0 - -0.46%
2023-05-09 0 3.050 - - 3.054 3.054 200 610 3.0500 3.050 - - 3.054 3.054 200 3.0500 -2.31%
2023-05-08 0 3.122 - - - - 0 0 - 3.122 - - - - 0 - 0.58%
2023-05-05 0 3.104 - - 3.120 3.120 77,800 242,736 3.1200 3.104 - - 3.120 3.120 77,800 3.1200 0.52%
2023-05-04 0 3.088 - - - - 0 0 - 3.088 - - - - 0 - 1.25%
2023-05-03 0 3.050 - - - - 0 0 - 3.050 - - - - 0 - -0.97%
2023-05-02 0 3.080 - - 3.076 3.128 155,000 480,810 3.1020 3.080 - - 3.076 3.128 155,000 3.1020 -0.32%
2023-04-28 0 3.090 - - - - 0 0 - 3.090 - - - - 0 - 0.52%
2023-04-27 0 3.074 - - - - 0 0 - 3.074 - - - - 0 - 0.46%
2023-04-26 0 3.060 - - 3.022 3.060 320,000 974,240 3.0445 3.060 - - 3.022 3.060 320,000 3.0445 0.92%
2023-04-25 0 3.032 - - 3.034 3.080 288,800 878,426 3.0416 3.032 - - 3.034 3.080 288,800 3.0416 -1.81%
2023-04-24 0 3.088 - - - - 0 0 - 3.088 - - - - 0 - -0.58%
2023-04-21 0 3.106 - - - - 0 0 - 3.106 - - - - 0 - -1.77%
2023-04-20 0 3.162 - - - - 0 0 - 3.162 - - - - 0 - -0.06%
2023-04-19 0 3.164 - - - - 0 0 - 3.164 - - - - 0 - -1.37%
2023-04-18 0 3.208 - - 3.208 3.208 200 641 3.2050 3.208 - - 3.208 3.208 200 3.2050 -0.93%
2023-04-17 0 3.238 - - 3.190 3.190 100 319 3.1900 3.238 - - 3.190 3.190 100 3.1900 1.19%
2023-04-14 0 3.200 - - 3.192 3.208 200 640 3.2000 3.200 - - 3.192 3.208 200 3.2000 0.63%
2023-04-13 0 3.180 - - - - 0 0 - 3.180 - - - - 0 - 0.32%
2023-04-12 0 3.170 - - 3.178 3.192 520,900 1,659,108 3.1851 3.170 - - 3.178 3.192 520,900 3.1851 -0.31%
2023-04-11 0 3.180 - - - - 0 0 - 3.180 - - - - 0 - 0.82%
2023-04-06 0 3.154 - - 3.140 3.140 7,000 21,980 3.1400 3.154 - - 3.140 3.140 7,000 3.1400 0.00%
2023-04-04 0 3.154 - - - - 0 0 - 3.154 - - - - 0 - -0.50%
2023-04-03 0 3.170 - - - - 0 0 - 3.170 - - - - 0 - 0.00%
2023-03-31 0 3.170 - - - - 0 0 - 3.170 - - - - 0 - 0.38%
2023-03-30 0 3.158 - - - - 0 0 - 3.158 - - - - 0 - 0.57%
2023-03-29 0 3.140 - - - - 0 0 - 3.140 - - - - 0 - 1.42%
2023-03-28 0 3.096 - - - - 0 0 - 3.096 - - - - 0 - 0.78%
2023-03-27 0 3.072 - - 3.072 3.072 76,800 235,929 3.0720 3.072 - - 3.072 3.072 76,800 3.0720 -1.85%
2023-03-24 0 3.130 - - - - 0 0 - 3.130 - - - - 0 - 0.00%
2023-03-23 0 3.130 3.050 - - - 0 0 - 3.130 3.050 - - - 0 - 2.02%
2023-03-22 0 3.068 3.050 - - - 0 0 - 3.068 3.050 - - - 0 - 1.86%
2023-03-21 0 3.012 - - 2.980 2.994 242,100 722,910 2.9860 3.012 - - 2.980 2.994 242,100 2.9860 1.62%
2023-03-20 0 2.964 - - - - 0 0 - 2.964 - - - - 0 - -2.69%
2023-03-17 0 3.046 - - - - 0 0 - 3.046 - - - - 0 - 1.33%
2023-03-16 0 3.006 - - - - 0 0 - 3.006 - - - - 0 - -1.76%
2023-03-15 0 3.060 - - 3.088 3.098 323,800 1,001,876 3.0941 3.060 - - 3.088 3.098 323,800 3.0941 1.73%
2023-03-14 0 3.008 - - 3.060 3.062 157,400 481,801 3.0610 3.008 - - 3.060 3.062 157,400 3.0610 -2.02%
2023-03-13 0 3.070 - - 3.052 3.066 283,700 868,722 3.0621 3.070 - - 3.052 3.066 283,700 3.0621 1.32%
2023-03-10 0 3.030 - - - - 0 0 - 3.030 - - - - 0 - -2.82%
2023-03-09 0 3.118 - - - - 0 0 - 3.118 - - - - 0 - -0.64%
2023-03-08 0 3.138 - - - - 0 0 - 3.138 - - - - 0 - -2.43%
2023-03-07 0 3.216 - - 3.196 3.284 148,700 479,117 3.2220 3.216 - - 3.196 3.284 148,700 3.2220 -0.86%
2023-03-06 0 3.244 - - 3.234 3.234 300 970 3.2333 3.244 - - 3.234 3.234 300 3.2333 0.00%
2023-03-03 0 3.244 3.244 - - - 0 0 - 3.244 3.244 - - - 0 - 0.37%
2023-03-02 0 3.232 - - - - 0 0 - 3.232 - - - - 0 - -0.55%
2023-03-01 0 3.250 - - 3.214 3.214 100 321 3.2100 3.250 - - 3.214 3.214 100 3.2100 4.30%
2023-02-28 0 3.116 - - 3.166 3.174 300 951 3.1700 3.116 - - 3.166 3.174 300 3.1700 -0.64%
2023-02-27 0 3.136 - - - - 0 0 - 3.136 - - - - 0 - -0.06%
2023-02-24 0 3.138 - - - - 0 0 - 3.138 - - - - 0 - -2.00%
2023-02-23 0 3.202 - - - - 0 0 - 3.202 - - - - 0 - -0.19%
2023-02-22 0 3.208 - - - - 0 0 - 3.208 - - - - 0 - -0.37%
2023-02-21 0 3.220 - - - - 0 0 - 3.220 - - - - 0 - -1.59%
2023-02-20 0 3.272 - - - - 0 0 - 3.272 - - - - 0 - 0.68%
2023-02-17 0 3.250 - - - - 0 0 - 3.250 - - - - 0 - -1.04%
2023-02-16 0 3.284 - - - - 0 0 - 3.284 - - - - 0 - 0.80%
2023-02-15 0 3.258 - - - - 0 0 - 3.258 - - - - 0 - -1.87%
2023-02-14 0 3.320 - - 3.320 3.324 66,500 221,039 3.3239 3.320 - - 3.320 3.324 66,500 3.3239 0.06%
2023-02-13 0 3.318 - - 3.286 3.286 100 328 3.2800 3.318 - - 3.286 3.286 100 3.2800 -0.60%
2023-02-10 0 3.338 - - - - 0 0 - 3.338 - - - - 0 - -2.05%
2023-02-09 0 3.408 - - 3.364 3.366 200 673 3.3650 3.408 - - 3.364 3.366 200 3.3650 1.61%
2023-02-08 0 3.354 - - - - 0 0 - 3.354 - - - - 0 - 0.18%
2023-02-07 0 3.348 - - 3.348 3.358 72,600 243,783 3.3579 3.348 - - 3.348 3.358 72,600 3.3579 0.54%
2023-02-06 0 3.330 - - - - 0 0 - 3.330 - - - - 0 - -2.29%
2023-02-03 0 3.408 - - 3.410 3.410 800 2,728 3.4100 3.408 - - 3.410 3.410 800 3.4100 -1.27%
2023-02-02 0 3.452 - - - - 0 0 - 3.452 - - - - 0 - -0.23%
2023-02-01 0 3.460 3.400 - 3.432 3.442 132,600 455,765 3.4371 3.460 3.400 - 3.432 3.442 132,600 3.4371 0.82%
2023-01-31 0 3.432 - - 3.406 3.514 110,300 386,285 3.5021 3.432 - - 3.406 3.514 110,300 3.5021 -1.27%
2023-01-30 0 3.476 - 3.552 3.538 3.562 180,600 641,732 3.5533 3.476 - 3.552 3.538 3.562 180,600 3.5533 -2.63%
2023-01-27 0 3.570 - - - - 0 0 - 3.570 - - - - 0 - 0.51%
2023-01-26 0 3.552 - - 3.524 3.548 138,800 489,553 3.5270 3.552 - - 3.524 3.548 138,800 3.5270 2.60%
2023-01-20 0 3.462 - - - - 0 0 - 3.462 - - - - 0 - 1.52%
2023-01-19 0 3.410 - - 3.380 3.380 63,900 215,982 3.3800 3.410 - - 3.380 3.380 63,900 3.3800 0.53%
2023-01-18 0 3.392 - - 3.388 3.388 200 677 3.3850 3.392 - - 3.388 3.388 200 3.3850 0.59%
2023-01-17 0 3.372 - - 3.364 3.386 139,800 473,204 3.3849 3.372 - - 3.364 3.386 139,800 3.3849 -1.23%
2023-01-16 0 3.414 - - - - 0 0 - 3.414 - - - - 0 - -0.23%
2023-01-13 0 3.422 - - - - 0 0 - 3.422 - - - - 0 - 1.36%
2023-01-12 0 3.376 - - - - 0 0 - 3.376 - - - - 0 - 0.18%
2023-01-11 0 3.370 - - 3.370 3.370 63,500 213,995 3.3700 3.370 - - 3.370 3.370 63,500 3.3700 0.48%
2023-01-10 0 3.354 - - 3.350 3.350 100 335 3.3500 3.354 - - 3.350 3.350 100 3.3500 -0.24%
2023-01-09 0 3.362 - - - - 0 0 - 3.362 - - - - 0 - 1.45%
2023-01-06 0 3.314 - - 3.312 3.350 896,700 2,983,687 3.3274 3.314 - - 3.312 3.350 896,700 3.3274 -0.12%
2023-01-05 0 3.318 - - - - 0 0 - 3.318 - - - - 0 - 1.28%
2023-01-04 0 3.276 3.242 - 3.202 3.270 81,700 261,882 3.2054 3.276 3.242 - 3.202 3.270 81,700 3.2054 3.28%
2023-01-03 0 3.172 - - 3.100 3.100 6,600 20,460 3.1000 3.172 - - 3.100 3.100 6,600 3.1000 1.67%
2022-12-30 0 3.120 3.110 - 3.130 3.148 137,300 431,807 3.1450 3.120 3.110 - 3.130 3.148 137,300 3.1450 1.04%
2022-12-29 0 3.088 - - 3.088 3.088 76,500 236,232 3.0880 3.088 - - 3.088 3.088 76,500 3.0880 -0.71%
2022-12-28 0 3.110 - - 3.104 3.134 276,400 863,481 3.1240 3.110 - - 3.104 3.134 276,400 3.1240 0.97%
2022-12-23 0 3.080 - - - - 0 0 - 3.080 - - - - 0 - 0.00%
2022-12-22 0 3.080 - - 3.080 3.080 80,200 247,016 3.0800 3.080 - - 3.080 3.080 80,200 3.0800 2.87%
2022-12-21 0 2.994 - - - - 0 0 - 2.994 - - - - 0 - 0.27%
2022-12-20 0 2.986 - - - - 0 0 - 2.986 - - - - 0 - -1.39%
2022-12-19 0 3.028 - - - - 0 0 - 3.028 - - - - 0 - -0.72%
2022-12-16 0 3.050 - - 3.028 3.028 71,100 215,290 3.0280 3.050 - - 3.028 3.028 71,100 3.0280 0.73%
2022-12-15 0 3.028 - - - - 0 0 - 3.028 - - - - 0 - -1.50%
2022-12-14 0 3.074 - - - - 0 0 - 3.074 - - - - 0 - 0.13%
2022-12-13 0 3.070 - - 3.062 3.062 100 306 3.0600 3.070 - - 3.062 3.062 100 3.0600 1.05%
2022-12-12 0 3.038 - - 3.046 3.084 140,100 431,504 3.0800 3.038 - - 3.046 3.084 140,100 3.0800 -2.63%
2022-12-09 0 3.120 - - 3.120 3.120 78,800 245,856 3.1200 3.120 - - 3.120 3.120 78,800 3.1200 2.83%
2022-12-08 0 3.034 - - 3.022 3.022 100 302 3.0200 3.034 - - 3.022 3.022 100 3.0200 3.41%
2022-12-07 0 2.934 - - 2.952 3.038 80,300 237,062 2.9522 2.934 - - 2.952 3.038 80,300 2.9522 -2.98%
2022-12-06 0 3.024 - - 3.024 3.026 151,800 459,187 3.0249 3.024 - - 3.024 3.026 151,800 3.0249 -0.33%
2022-12-05 0 3.034 2.966 - 3.014 3.014 1,200 3,616 3.0133 3.034 2.966 - 3.014 3.014 1,200 3.0133 4.55%
2022-12-02 0 2.902 - - - - 0 0 - 2.902 - - - - 0 - 0.00%
2022-12-01 0 2.902 - - - - 0 0 - 2.902 - - - - 0 - 0.76%
2022-11-30 0 2.880 - - - - 0 0 - 2.880 - - - - 0 - 2.06%
2022-11-29 0 2.822 - - 2.734 2.734 79,300 216,806 2.7340 2.822 - - 2.734 2.734 79,300 2.7340 5.53%
2022-11-28 0 2.674 - - 2.616 2.616 88,500 231,516 2.6160 2.674 - - 2.616 2.616 88,500 2.6160 -1.76%
2022-11-25 0 2.722 - - - - 0 0 - 2.722 - - - - 0 - -0.44%
2022-11-24 0 2.734 - - 2.734 2.734 78,800 215,439 2.7340 2.734 - - 2.734 2.734 78,800 2.7340 1.11%
2022-11-23 0 2.704 - - - - 0 0 - 2.704 - - - - 0 - 0.00%
2022-11-22 0 2.704 - - - - 0 0 - 2.704 - - - - 0 - -1.10%
2022-11-21 0 2.734 - - - - 0 0 - 2.734 - - - - 0 - -2.01%
2022-11-18 0 2.790 - - - - 0 0 - 2.790 - - - - 0 - -0.85%
2022-11-17 0 2.814 - - - - 0 0 - 2.814 - - - - 0 - -0.92%
2022-11-16 0 2.840 - 2.870 2.826 2.854 530,800 1,512,580 2.8496 2.840 - 2.870 2.826 2.854 530,800 2.8496 -0.14%
2022-11-15 0 2.844 - - 2.772 2.844 496,700 1,401,327 2.8213 2.844 - - 2.772 2.844 496,700 2.8213 3.64%
2022-11-14 0 2.744 2.708 - 2.770 2.782 83,200 230,480 2.7702 2.744 2.708 - 2.770 2.782 83,200 2.7702 2.85%
2022-11-11 0 2.668 - - 2.668 2.668 82,600 220,376 2.6680 2.668 - - 2.668 2.668 82,600 2.6680 8.90%
2022-11-10 0 2.450 - - 2.444 2.444 87,600 214,094 2.4440 2.450 - - 2.444 2.444 87,600 2.4440 -1.45%
2022-11-09 0 2.486 - - 2.486 2.536 602,900 1,524,675 2.5289 2.486 - - 2.486 2.536 602,900 2.5289 -1.43%
2022-11-08 0 2.522 2.520 - 2.510 2.542 587,500 1,483,735 2.5255 2.522 2.520 - 2.510 2.542 587,500 2.5255 -0.24%
2022-11-07 0 2.528 - - 2.482 2.554 532,200 1,332,983 2.5047 2.528 - - 2.482 2.554 532,200 2.5047 3.52%
2022-11-04 0 2.442 - - 2.362 2.476 655,300 1,573,167 2.4007 2.442 - - 2.362 2.476 655,300 2.4007 5.81%
2022-11-03 0 2.308 - 2.332 2.340 2.346 184,800 432,986 2.3430 2.308 - 2.332 2.340 2.346 184,800 2.3430 -3.11%
2022-11-02 0 2.382 2.378 2.382 2.314 2.382 190,900 447,923 2.3464 2.382 2.378 2.382 2.314 2.382 190,900 2.3464 2.76%
2022-11-01 0 2.318 - - 2.236 2.348 2,045,000 4,743,585 2.3196 2.318 - - 2.236 2.348 2,045,000 2.3196 4.41%
2022-10-31 0 2.220 - - 2.220 2.246 660,400 1,472,277 2.2294 2.220 - - 2.220 2.246 660,400 2.2294 -1.07%
2022-10-28 0 2.244 - - 2.266 2.346 3,308,800 7,686,724 2.3231 2.244 - - 2.266 2.346 3,308,800 2.3231 -4.18%
2022-10-27 0 2.342 - - 2.394 2.406 184,700 443,302 2.4001 2.342 - - 2.394 2.406 184,700 2.4001 0.43%
2022-10-26 0 2.332 - - 2.332 2.374 647,400 1,520,456 2.3486 2.332 - - 2.332 2.374 647,400 2.3486 1.04%
2022-10-25 0 2.308 - - 2.282 2.348 1,830,500 4,219,744 2.3052 2.308 - - 2.282 2.348 1,830,500 2.3052 -0.69%
2022-10-24 0 2.324 - - 2.438 2.438 87,900 214,300 2.4380 2.324 - - 2.438 2.438 87,900 2.4380 -6.44%
2022-10-21 0 2.484 - - 2.490 2.510 443,000 1,107,430 2.4998 2.484 - - 2.490 2.510 443,000 2.4998 -0.80%
2022-10-20 0 2.504 - - 2.480 2.536 929,100 2,317,598 2.4945 2.504 - - 2.480 2.536 929,100 2.4945 -1.65%
2022-10-19 0 2.546 - - 2.608 2.608 166,600 434,492 2.6080 2.546 - - 2.608 2.608 166,600 2.6080 -2.23%
2022-10-18 0 2.604 - - 2.556 2.582 165,800 425,940 2.5690 2.604 - - 2.556 2.582 165,800 2.5690 1.32%
2022-10-17 0 2.570 - - 2.538 2.550 167,400 425,865 2.5440 2.570 - - 2.538 2.550 167,400 2.5440 0.16%
2022-10-14 0 2.566 - - 2.580 2.626 1,186,200 3,088,608 2.6038 2.566 - - 2.580 2.626 1,186,200 2.6038 1.10%
2022-10-13 0 2.538 - 2.604 2.552 2.562 1,077,100 2,751,768 2.5548 2.538 - 2.604 2.552 2.562 1,077,100 2.5548 -1.70%
2022-10-12 0 2.582 - 2.600 2.546 2.610 1,139,200 2,935,567 2.5769 2.582 - 2.600 2.546 2.610 1,139,200 2.5769 -0.54%
2022-10-11 0 2.596 - - 2.612 2.634 800,000 2,095,400 2.6193 2.596 - - 2.612 2.634 800,000 2.6193 -2.33%
2022-10-10 0 2.658 - - 2.772 2.772 100,000 277,200 2.7720 2.658 - - 2.772 2.772 100,000 2.7720

Copyright & disclaimer, Privacy policy

Back to top