TIAN TU CAPITAL CO., LTD.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 01973  2023-10-06    
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
2026-01-14 0 3.380 - 3.380 - - 0 0 - 3.380 - 3.380 - - 0 - 0.00%
2026-01-13 0 3.380 2.680 3.380 - - 0 0 - 3.380 2.680 3.380 - - 0 - 0.00%
2026-01-12 0 3.380 - 3.480 3.380 3.380 400 1,352 3.3800 3.380 - 3.480 3.380 3.380 400 3.3800 0.00%
2026-01-09 0 3.380 - 3.500 - - 0 0 - 3.380 - 3.500 - - 0 - 0.00%
2026-01-08 0 3.380 - 3.700 - - 0 0 - 3.380 - 3.700 - - 0 - 0.00%
2026-01-07 0 3.380 3.100 3.380 3.380 3.380 400 1,352 3.3800 3.380 3.100 3.380 3.380 3.380 400 3.3800 2.74%
2026-01-06 0 3.290 - 3.290 - - 0 0 - 3.290 - 3.290 - - 0 - -0.30%
2026-01-05 0 3.300 2.640 3.290 3.310 3.310 4,000 13,240 3.3100 3.300 2.640 3.290 3.310 3.310 4,000 3.3100 -7.04%
2026-01-02 0 3.550 2.660 3.550 - - 0 0 - 3.550 2.660 3.550 - - 0 - -2.20%
2025-12-31 0 3.630 3.000 3.630 3.400 3.630 49,200 172,148 3.4989 3.630 3.000 3.630 3.400 3.630 49,200 3.4989 4.61%
2025-12-30 0 3.470 2.760 3.470 3.280 3.470 98,400 325,412 3.3070 3.470 2.760 3.470 3.280 3.470 98,400 3.3070 5.15%
2025-12-29 0 3.300 2.750 3.300 2.990 3.300 110,400 339,904 3.0788 3.300 2.750 3.300 2.990 3.300 110,400 3.0788 10.00%
2025-12-24 0 3.000 2.750 3.000 2.960 3.000 20,800 61,600 2.9615 3.000 2.750 3.000 2.960 3.000 20,800 2.9615 1.01%
2025-12-23 0 2.970 2.750 2.970 2.950 2.970 12,000 35,464 2.9553 2.970 2.750 2.970 2.950 2.970 12,000 2.9553 0.68%
2025-12-22 0 2.950 2.860 2.950 2.750 2.970 8,800 24,352 2.7673 2.950 2.860 2.950 2.750 2.970 8,800 2.7673 7.27%
2025-12-19 0 2.750 2.720 2.860 2.610 2.750 12,800 34,368 2.6850 2.750 2.720 2.860 2.610 2.750 12,800 2.6850 -5.50%
2025-12-18 0 2.910 2.700 2.910 - - 400 1,088 2.7200 2.910 2.700 2.910 - - 400 2.7200 0.00%
2025-12-17 0 2.910 2.790 2.910 2.700 2.970 43,200 123,952 2.8693 2.910 2.790 2.910 2.700 2.970 43,200 2.8693 7.78%
2025-12-16 0 2.700 2.700 2.950 2.700 3.040 59,600 172,904 2.9011 2.700 2.700 2.950 2.700 3.040 59,600 2.9011 -3.57%
2025-12-15 0 2.800 2.800 2.900 2.800 2.800 61,600 172,480 2.8000 2.800 2.800 2.900 2.800 2.800 61,600 2.8000 -0.71%
2025-12-12 0 2.820 2.820 2.930 2.800 3.000 50,000 140,272 2.8054 2.820 2.820 2.930 2.800 3.000 50,000 2.8054 0.71%
2025-12-11 0 2.800 - 2.800 2.760 2.800 19,600 54,560 2.7837 2.800 - 2.800 2.760 2.800 19,600 2.7837 2.94%
2025-12-10 0 2.720 2.720 3.050 2.720 2.900 164,800 461,136 2.7982 2.720 2.720 3.050 2.720 2.900 164,800 2.7982 -3.20%
2025-12-09 0 2.810 2.810 2.990 2.800 3.090 88,400 253,836 2.8714 2.810 2.810 2.990 2.800 3.090 88,400 2.8714 -3.10%
2025-12-08 0 2.900 2.900 3.000 2.890 3.090 11,600 34,724 2.9934 2.900 2.900 3.000 2.890 3.090 11,600 2.9934 0.00%
2025-12-05 0 2.900 - 2.900 2.900 2.920 18,800 54,608 2.9047 2.900 - 2.900 2.900 2.920 18,800 2.9047 -3.01%
2025-12-04 0 2.990 2.870 2.990 2.880 3.060 13,200 39,696 3.0073 2.990 2.870 2.990 2.880 3.060 13,200 3.0073 4.55%
2025-12-03 0 2.860 2.860 3.100 2.850 2.850 2,400 6,840 2.8500 2.860 2.860 3.100 2.850 2.850 2,400 2.8500 0.70%
2025-12-02 0 2.840 2.780 3.100 - - 0 0 - 2.840 2.780 3.100 - - 0 - 0.00%
2025-12-01 0 2.840 2.840 3.100 - - 0 0 - 2.840 2.840 3.100 - - 0 - 2.90%
2025-11-28 0 2.760 2.760 3.100 - - 0 0 - 2.760 2.760 3.100 - - 0 - 0.00%
2025-11-27 0 2.760 2.760 3.090 2.750 2.750 800 2,200 2.7500 2.760 2.760 3.090 2.750 2.750 800 2.7500 0.73%
2025-11-26 0 2.740 2.740 3.000 - - 0 0 - 2.740 2.740 3.000 - - 0 - 0.00%
2025-11-25 0 2.740 2.710 3.050 2.740 2.750 3,600 9,872 2.7422 2.740 2.710 3.050 2.740 2.750 3,600 2.7422 -0.36%
2025-11-24 0 2.750 2.690 2.750 - - 0 0 - 2.750 2.690 2.750 - - 0 - 0.00%
2025-11-21 0 2.750 2.750 2.950 2.670 2.750 32,400 88,640 2.7358 2.750 2.750 2.950 2.670 2.750 32,400 2.7358 -0.36%
2025-11-20 0 2.760 2.760 3.020 2.760 2.810 77,600 217,016 2.7966 2.760 2.760 3.020 2.760 2.810 77,600 2.7966 -3.16%
2025-11-19 0 2.850 2.800 2.870 2.700 2.870 49,600 137,796 2.7781 2.850 2.800 2.870 2.700 2.870 49,600 2.7781 -0.70%
2025-11-18 0 2.870 2.870 2.880 2.870 2.880 10,400 29,948 2.8796 2.870 2.870 2.880 2.870 2.880 10,400 2.8796 0.35%
2025-11-17 0 2.860 2.860 3.190 2.820 2.820 4,800 13,536 2.8200 2.860 2.860 3.190 2.820 2.820 4,800 2.8200 1.42%
2025-11-14 0 2.820 2.670 2.930 2.820 2.930 7,200 20,820 2.8917 2.820 2.670 2.930 2.820 2.930 7,200 2.8917 -2.76%
2025-11-13 0 2.900 2.880 3.200 2.850 2.930 48,800 142,520 2.9205 2.900 2.880 3.200 2.850 2.930 48,800 2.9205 -6.45%
2025-11-12 0 3.100 2.650 3.180 3.100 3.100 2,000 6,200 3.1000 3.100 2.650 3.180 3.100 3.100 2,000 3.1000 0.00%
2025-11-11 0 3.100 - 3.100 - - 0 0 - 3.100 - 3.100 - - 0 - -0.64%
2025-11-10 0 3.120 2.780 3.120 2.920 3.120 24,400 76,008 3.1151 3.120 2.780 3.120 2.920 3.120 24,400 3.1151 6.85%
2025-11-07 0 2.920 - 2.920 2.920 2.920 1,600 4,672 2.9200 2.920 - 2.920 2.920 2.920 1,600 2.9200 -0.34%
2025-11-06 0 2.930 2.910 3.110 - - 0 0 - 2.930 2.910 3.110 - - 0 - 0.00%
2025-11-05 0 2.930 2.930 3.110 - - 0 0 - 2.930 2.930 3.110 - - 0 - 0.34%
2025-11-04 0 2.920 2.920 3.000 2.900 3.000 19,600 58,300 2.9745 2.920 2.920 3.000 2.900 3.000 19,600 2.9745 -1.68%
2025-11-03 0 2.970 2.960 2.990 - - 0 0 - 2.970 2.960 2.990 - - 0 - 0.00%
2025-10-31 0 2.970 2.950 3.000 - - 0 0 - 2.970 2.950 3.000 - - 0 - 0.00%
2025-10-30 0 2.970 2.940 2.970 2.970 2.990 14,800 44,220 2.9878 2.970 2.940 2.970 2.970 2.990 14,800 2.9878 0.00%
2025-10-28 0 2.970 2.970 3.090 2.940 2.940 2,400 7,056 2.9400 2.970 2.970 3.090 2.940 2.940 2,400 2.9400 -4.19%
2025-10-27 0 3.100 3.000 3.100 3.100 3.100 49,200 152,520 3.1000 3.100 3.000 3.100 3.100 3.100 49,200 3.1000 0.00%
2025-10-24 0 3.100 3.100 3.220 2.950 3.010 12,400 37,004 2.9842 3.100 3.100 3.220 2.950 3.010 12,400 2.9842 0.00%
2025-10-23 0 3.100 3.090 3.220 - - 0 0 - 3.100 3.090 3.220 - - 0 - 0.00%
2025-10-22 0 3.100 3.090 3.220 3.100 3.100 400 1,240 3.1000 3.100 3.090 3.220 3.100 3.100 400 3.1000 0.32%
2025-10-21 0 3.090 2.850 3.220 - - 0 0 - 3.090 2.850 3.220 - - 0 - 0.00%
2025-10-20 0 3.090 3.000 3.220 - - 400 1,236 3.0900 3.090 3.000 3.220 - - 400 3.0900 0.00%
2025-10-17 0 3.090 2.850 3.090 - - 0 0 - 3.090 2.850 3.090 - - 0 - 0.00%
2025-10-16 0 3.090 2.850 3.110 - - 0 0 - 3.090 2.850 3.110 - - 0 - 0.00%
2025-10-15 0 3.090 2.870 3.100 3.090 3.100 8,400 26,016 3.0971 3.090 2.870 3.100 3.090 3.100 8,400 3.0971 -0.32%
2025-10-14 0 3.100 3.080 3.220 - - 0 0 - 3.100 3.080 3.220 - - 0 - 0.00%
2025-10-13 0 3.100 3.100 3.200 3.100 3.100 9,200 28,520 3.1000 3.100 3.100 3.200 3.100 3.100 9,200 3.1000 -3.43%
2025-10-10 0 3.210 2.920 3.210 3.210 3.210 2,400 7,704 3.2100 3.210 2.920 3.210 3.210 3.210 2,400 3.2100 -0.93%
2025-10-09 0 3.240 3.230 - - - 0 0 - 3.240 3.230 - - - 0 - 0.00%
2025-10-08 0 3.240 3.200 - - - 0 0 - 3.240 3.200 - - - 0 - 0.00%
2025-10-06 0 3.240 3.190 3.240 - - 0 0 - 3.240 3.190 3.240 - - 0 - -0.31%
2025-10-03 0 3.250 3.250 3.350 3.080 3.230 4,800 14,844 3.0925 3.250 3.250 3.350 3.080 3.230 4,800 3.0925 -0.61%
2025-10-02 0 3.270 3.270 3.280 3.190 3.600 8,249,600 28,533,836 3.4588 3.270 3.270 3.280 3.190 3.600 8,249,600 3.4588 -5.49%
2025-09-30 0 3.460 3.000 3.460 3.010 3.500 262,800 864,376 3.2891 3.460 3.000 3.460 3.010 3.500 262,800 3.2891 6.13%
2025-09-29 0 3.260 2.910 3.230 3.010 3.300 35,600 112,180 3.1511 3.260 2.910 3.230 3.010 3.300 35,600 3.1511 7.95%
2025-09-26 0 3.020 2.950 3.020 2.920 3.030 19,600 58,460 2.9827 3.020 2.950 3.020 2.920 3.030 19,600 2.9827 0.33%
2025-09-25 0 3.010 3.000 3.010 2.860 3.030 58,800 176,948 3.0093 3.010 3.000 3.010 2.860 3.030 58,800 3.0093 0.33%
2025-09-24 0 3.000 3.000 3.020 3.000 3.050 120,800 365,788 3.0280 3.000 3.000 3.020 3.000 3.050 120,800 3.0280 2.04%
2025-09-23 0 2.940 2.850 2.930 2.940 3.200 172,800 524,088 3.0329 2.940 2.850 2.930 2.940 3.200 172,800 3.0329 -2.97%
2025-09-22 0 3.030 2.830 2.880 2.970 3.130 1,884,800 5,646,632 2.9959 3.030 2.830 2.880 2.970 3.130 1,884,800 2.9959 -3.19%
2025-09-19 0 3.130 3.100 3.140 3.030 3.160 50,400 158,148 3.1379 3.130 3.100 3.140 3.030 3.160 50,400 3.1379 -0.95%
2025-09-18 0 3.160 3.100 3.200 3.150 3.200 40,400 127,652 3.1597 3.160 3.100 3.200 3.150 3.200 40,400 3.1597 -1.25%
2025-09-17 0 3.200 3.190 3.380 3.190 3.210 73,200 234,728 3.2067 3.200 3.190 3.380 3.190 3.210 73,200 3.2067 0.00%
2025-09-16 0 3.200 3.020 3.500 3.200 3.210 19,600 62,812 3.2047 3.200 3.020 3.500 3.200 3.210 19,600 3.2047 0.00%
2025-09-15 0 3.200 3.160 3.490 3.170 3.200 64,400 204,932 3.1822 3.200 3.160 3.490 3.170 3.200 64,400 3.1822 0.00%
2025-09-12 0 3.200 3.180 3.450 3.180 3.220 36,000 115,436 3.2066 3.200 3.180 3.450 3.180 3.220 36,000 3.2066 0.00%
2025-09-11 0 3.200 3.200 3.490 3.090 3.170 52,800 165,984 3.1436 3.200 3.200 3.490 3.090 3.170 52,800 3.1436 -0.62%
2025-09-10 0 3.220 3.210 3.240 3.210 3.240 14,000 45,240 3.2314 3.220 3.210 3.240 3.210 3.240 14,000 3.2314 -0.92%
2025-09-09 0 3.250 3.220 3.300 3.150 3.310 36,800 117,596 3.1955 3.250 3.220 3.300 3.150 3.310 36,800 3.1955 -1.81%
2025-09-08 0 3.310 3.310 3.380 3.300 3.470 622,000 2,077,220 3.3396 3.310 3.310 3.380 3.300 3.470 622,000 3.3396 0.00%
2025-09-05 0 3.310 3.290 3.310 3.300 3.590 61,200 204,452 3.3407 3.310 3.290 3.310 3.300 3.590 61,200 3.3407 0.61%
2025-09-04 0 3.290 3.260 3.600 3.250 3.290 1,200 3,932 3.2767 3.290 3.260 3.600 3.250 3.290 1,200 3.2767 1.23%
2025-09-03 0 3.250 3.250 3.470 3.250 3.460 24,000 79,896 3.3290 3.250 3.250 3.470 3.250 3.460 24,000 3.3290 -6.34%
2025-09-02 0 3.470 3.280 3.590 - - 0 0 - 3.470 3.280 3.590 - - 0 - 0.00%
2025-09-01 0 3.470 3.260 3.590 3.180 3.500 47,200 164,024 3.4751 3.470 3.260 3.590 3.180 3.500 47,200 3.4751 -1.42%
2025-08-29 0 3.520 3.520 3.620 3.490 3.520 27,200 95,648 3.5165 3.520 3.520 3.620 3.490 3.520 27,200 3.5165 0.28%
2025-08-28 0 3.510 3.350 3.510 - - 0 0 - 3.510 3.350 3.510 - - 0 - 0.00%
2025-08-27 0 3.510 3.480 3.520 - - 0 0 - 3.510 3.480 3.520 - - 0 - 0.00%
2025-08-26 0 3.510 3.510 3.520 3.510 3.510 4,800 16,848 3.5100 3.510 3.510 3.520 3.510 3.510 4,800 3.5100 0.00%
2025-08-25 0 3.510 3.450 3.510 - - 0 0 - 3.510 3.450 3.510 - - 0 - 0.00%
2025-08-22 0 3.510 3.480 3.650 3.310 3.650 35,200 127,004 3.6081 3.510 3.480 3.650 3.310 3.650 35,200 3.6081 -0.28%
2025-08-21 0 3.520 3.380 3.600 3.520 3.600 24,400 86,804 3.5575 3.520 3.380 3.600 3.520 3.600 24,400 3.5575 2.33%
2025-08-20 0 3.440 3.080 3.680 - - 0 0 - 3.440 3.080 3.680 - - 0 - 0.00%
2025-08-19 0 3.440 3.400 3.440 3.400 3.460 22,000 76,380 3.4718 3.440 3.400 3.440 3.400 3.460 22,000 3.4718 1.78%
2025-08-18 0 3.380 3.380 3.680 3.380 3.380 10,000 33,800 3.3800 3.380 3.380 3.680 3.380 3.380 10,000 3.3800 0.00%
2025-08-15 0 3.380 3.380 3.680 3.380 3.380 400 1,352 3.3800 3.380 3.380 3.680 3.380 3.380 400 3.3800 0.00%
2025-08-14 0 3.380 3.380 3.680 3.360 3.360 1,200 4,032 3.3600 3.380 3.380 3.680 3.360 3.360 1,200 3.3600 -4.79%
2025-08-13 0 3.550 3.280 3.550 - - 0 0 - 3.550 3.280 3.550 - - 0 - 0.00%
2025-08-12 0 3.550 3.380 3.680 3.380 3.550 1,200 4,192 3.4933 3.550 3.380 3.680 3.380 3.550 1,200 3.4933 5.03%
2025-08-11 0 3.380 3.380 3.680 - - 0 0 - 3.380 3.380 3.680 - - 0 - 1.20%
2025-08-08 0 3.340 3.340 3.680 3.320 3.360 30,800 102,832 3.3387 3.340 3.340 3.680 3.320 3.360 30,800 3.3387 1.83%
2025-08-07 0 3.280 3.280 3.680 3.250 3.310 5,200 17,188 3.3054 3.280 3.280 3.680 3.250 3.310 5,200 3.3054 -0.61%
2025-08-06 0 3.300 3.300 3.460 3.230 3.570 16,000 56,304 3.5190 3.300 3.300 3.460 3.230 3.570 16,000 3.5190 -7.56%
2025-08-05 0 3.570 3.350 3.890 - - 0 0 - 3.570 3.350 3.890 - - 0 - 0.00%
2025-08-04 0 3.570 3.100 3.570 3.570 3.570 3,200 11,424 3.5700 3.570 3.100 3.570 3.570 3.570 3,200 3.5700 -0.83%
2025-08-01 0 3.600 2.830 3.600 - - 0 0 - 3.600 2.830 3.600 - - 0 - -1.64%
2025-07-31 0 3.660 - 3.660 - - 0 0 - 3.660 - 3.660 - - 0 - 0.00%
2025-07-30 0 3.660 3.300 3.660 - - 0 0 - 3.660 3.300 3.660 - - 0 - 0.00%
2025-07-29 0 3.660 - 3.660 3.660 3.660 4,000 14,640 3.6600 3.660 - 3.660 3.660 3.660 4,000 3.6600 0.00%
2025-07-28 0 3.660 3.400 3.660 3.400 3.680 19,600 70,956 3.6202 3.660 3.400 3.660 3.400 3.680 19,600 3.6202 7.65%
2025-07-25 0 3.400 3.100 3.400 3.400 3.400 1,200 4,080 3.4000 3.400 3.100 3.400 3.400 3.400 1,200 3.4000 -1.45%
2025-07-24 0 3.450 3.450 3.590 - - 0 0 - 3.450 3.450 3.590 - - 0 - 1.47%
2025-07-23 0 3.400 3.220 3.400 3.400 3.500 10,400 35,400 3.4038 3.400 3.220 3.400 3.400 3.500 10,400 3.4038 0.59%
2025-07-22 0 3.380 3.110 3.380 - - 0 0 - 3.380 3.110 3.380 - - 0 - 0.00%
2025-07-21 0 3.380 3.000 3.380 3.380 3.380 6,000 20,280 3.3800 3.380 3.000 3.380 3.380 3.380 6,000 3.3800 0.00%
2025-07-18 0 3.380 3.000 3.380 - - 0 0 - 3.380 3.000 3.380 - - 0 - 0.00%
2025-07-17 0 3.380 3.000 3.390 3.380 3.380 3,600 12,168 3.3800 3.380 3.000 3.390 3.380 3.380 3,600 3.3800 -0.29%
2025-07-16 0 3.390 3.030 3.500 3.390 3.390 11,200 37,968 3.3900 3.390 3.030 3.500 3.390 3.390 11,200 3.3900 0.30%
2025-07-15 0 3.380 3.380 3.500 3.380 3.380 5,200 17,576 3.3800 3.380 3.380 3.500 3.380 3.380 5,200 3.3800 0.00%
2025-07-14 0 3.380 3.380 3.500 - - 0 0 - 3.380 3.380 3.500 - - 0 - 2.42%
2025-07-11 0 3.300 3.030 3.500 3.300 3.300 400 1,320 3.3000 3.300 3.030 3.500 3.300 3.300 400 3.3000 -2.08%
2025-07-10 0 3.370 3.370 3.490 3.360 3.360 4,000 13,440 3.3600 3.370 3.370 3.490 3.360 3.360 4,000 3.3600 0.30%
2025-07-09 0 3.360 3.300 3.600 - - 0 0 - 3.360 3.300 3.600 - - 0 - 0.00%
2025-07-08 0 3.360 3.360 - 3.350 3.380 10,000 33,532 3.3532 3.360 3.360 - 3.350 3.380 10,000 3.3532 -0.59%
2025-07-07 0 3.380 3.300 3.380 3.370 3.380 2,800 9,448 3.3743 3.380 3.300 3.380 3.370 3.380 2,800 3.3743 0.00%
2025-07-04 0 3.380 3.380 3.510 3.380 3.540 22,400 78,712 3.5139 3.380 3.380 3.510 3.380 3.540 22,400 3.5139 -4.79%
2025-07-03 0 3.550 3.010 3.550 3.570 3.570 1,600 5,712 3.5700 3.550 3.010 3.550 3.570 3.570 1,600 3.5700 -1.11%
2025-07-02 0 3.590 3.350 3.610 3.590 3.590 12,400 44,516 3.5900 3.590 3.350 3.610 3.590 3.590 12,400 3.5900 0.00%
2025-06-30 0 3.590 3.180 3.590 3.300 3.600 73,600 251,436 3.4163 3.590 3.180 3.590 3.300 3.600 73,600 3.4163 8.46%
2025-06-27 0 3.310 3.200 3.310 2.990 3.330 67,200 221,308 3.2933 3.310 3.200 3.310 2.990 3.330 67,200 3.2933 3.76%
2025-06-26 0 3.190 2.750 3.200 3.060 3.190 54,800 171,712 3.1334 3.190 2.750 3.200 3.060 3.190 54,800 3.1334 3.24%
2025-06-25 0 3.090 2.740 3.090 3.090 3.090 800 2,472 3.0900 3.090 2.740 3.090 3.090 3.090 800 3.0900 0.65%
2025-06-24 0 3.070 3.070 3.290 2.800 3.480 9,200 27,228 2.9596 3.070 3.070 3.290 2.800 3.480 9,200 2.9596 -0.97%
2025-06-23 0 3.100 2.710 3.450 - - 0 0 - 3.100 2.710 3.450 - - 0 - 0.00%
2025-06-20 0 3.100 3.100 3.290 3.100 3.490 1,200 4,032 3.3600 3.100 3.100 3.290 3.100 3.490 1,200 3.3600 -2.82%
2025-06-19 0 3.190 3.000 3.190 3.200 3.200 4,000 12,800 3.2000 3.190 3.000 3.190 3.200 3.200 4,000 3.2000 -0.31%
2025-06-18 0 3.200 2.910 3.210 - - 0 0 - 3.200 2.910 3.210 - - 0 - -0.31%
2025-06-17 0 3.210 3.210 3.490 - - 0 0 - 3.210 3.210 3.490 - - 0 - 0.31%
2025-06-16 0 3.200 2.950 3.200 - - 0 0 - 3.200 2.950 3.200 - - 0 - 0.00%
2025-06-13 0 3.200 3.030 3.450 - - 0 0 - 3.200 3.030 3.450 - - 0 - 0.00%
2025-06-12 0 3.200 3.050 3.490 - - 0 0 - 3.200 3.050 3.490 - - 0 - 0.00%
2025-06-11 0 3.200 2.950 3.200 - - 0 0 - 3.200 2.950 3.200 - - 0 - -0.31%
2025-06-10 0 3.210 3.200 3.480 3.200 3.210 7,200 23,104 3.2089 3.210 3.200 3.480 3.200 3.210 7,200 3.2089 0.31%
2025-06-09 0 3.200 3.200 3.490 3.080 3.200 2,800 8,864 3.1657 3.200 3.200 3.490 3.080 3.200 2,800 3.1657 0.00%
2025-06-06 0 3.200 3.120 3.490 3.190 3.200 15,600 49,844 3.1951 3.200 3.120 3.490 3.190 3.200 15,600 3.1951 0.00%
2025-06-05 0 3.200 3.180 3.480 3.050 3.200 35,600 112,440 3.1584 3.200 3.180 3.480 3.050 3.200 35,600 3.1584 5.61%
2025-06-04 0 3.030 3.030 3.150 3.030 3.030 800 2,424 3.0300 3.030 3.030 3.150 3.030 3.030 800 3.0300 0.33%
2025-06-03 0 3.020 3.020 3.150 3.020 3.020 800 2,416 3.0200 3.020 3.020 3.150 3.020 3.020 800 3.0200 0.67%
2025-06-02 0 3.000 3.000 3.150 - - 0 0 - 3.000 3.000 3.150 - - 0 - 0.33%
2025-05-30 0 2.990 - 2.990 - - 0 0 - 2.990 - 2.990 - - 0 - 0.00%
2025-05-29 0 2.990 - 2.990 2.990 2.990 400 1,196 2.9900 2.990 - 2.990 2.990 2.990 400 2.9900 0.00%
2025-05-28 0 2.990 - 2.990 - - 0 0 - 2.990 - 2.990 - - 0 - 0.00%
2025-05-27 0 2.990 2.800 3.150 2.800 2.990 6,400 18,680 2.9188 2.990 2.800 3.150 2.800 2.990 6,400 2.9188 0.00%
2025-05-26 0 2.990 2.720 3.200 2.990 3.000 3,200 9,584 2.9950 2.990 2.720 3.200 2.990 3.000 3,200 2.9950 0.00%
2025-05-23 0 2.990 2.700 3.100 - - 0 0 - 2.990 2.700 3.100 - - 0 - 0.00%
2025-05-22 0 2.990 2.720 3.200 - - 0 0 - 2.990 2.720 3.200 - - 0 - 0.00%
2025-05-21 0 2.990 2.700 3.100 2.880 3.030 20,800 61,900 2.9760 2.990 2.700 3.100 2.880 3.030 20,800 2.9760 6.79%
2025-05-20 0 2.800 2.710 2.980 2.700 2.800 52,800 142,632 2.7014 2.800 2.710 2.980 2.700 2.800 52,800 2.7014 -6.98%
2025-05-19 0 3.010 3.010 3.090 3.010 3.010 4,800 14,448 3.0100 3.010 3.010 3.090 3.010 3.010 4,800 3.0100 0.00%
2025-05-16 0 3.010 2.700 3.400 - - 0 0 - 3.010 2.700 3.400 - - 0 - 0.00%
2025-05-15 0 3.010 3.000 3.400 3.010 3.010 3,200 9,632 3.0100 3.010 3.000 3.400 3.010 3.010 3,200 3.0100 0.33%
2025-05-14 0 3.000 3.000 3.160 2.990 3.010 15,600 46,784 2.9990 3.000 3.000 3.160 2.990 3.010 15,600 2.9990 0.00%
2025-05-13 0 3.000 3.000 3.010 - - 0 0 - 3.000 3.000 3.010 - - 0 - 0.00%
2025-05-12 0 3.000 3.000 3.160 - - 0 0 - 3.000 3.000 3.160 - - 0 - 0.00%
2025-05-09 0 3.000 3.000 3.400 - - 0 0 - 3.000 3.000 3.400 - - 0 - 0.00%
2025-05-08 0 3.000 3.000 3.240 - - 0 0 - 3.000 3.000 3.240 - - 0 - 0.00%
2025-05-07 0 3.000 3.000 3.010 3.000 3.010 2,800 8,412 3.0043 3.000 3.000 3.010 3.000 3.010 2,800 3.0043 0.00%
2025-05-06 0 3.000 3.000 3.240 - - 0 0 - 3.000 3.000 3.240 - - 0 - 1.69%
2025-05-02 0 2.950 2.950 3.210 2.950 2.970 9,200 27,196 2.9561 2.950 2.950 3.210 2.950 2.970 9,200 2.9561 -0.34%
2025-04-30 0 2.960 2.960 - - - 0 0 - 2.960 2.960 - - - 0 - 0.00%
2025-04-29 0 2.960 2.960 2.980 2.950 2.960 6,800 20,108 2.9571 2.960 2.960 2.980 2.950 2.960 6,800 2.9571 8.03%
2025-04-28 0 2.740 2.700 - - - 0 0 - 2.740 2.700 - - - 0 - 0.00%
2025-04-25 0 2.740 2.740 2.930 - - 0 0 - 2.740 2.740 2.930 - - 0 - 0.00%
2025-04-24 0 2.740 2.740 - 2.740 2.740 800 2,192 2.7400 2.740 2.740 - 2.740 2.740 800 2.7400 0.00%
2025-04-23 0 2.740 2.700 - - - 0 0 - 2.740 2.700 - - - 0 - 0.00%
2025-04-22 0 2.740 2.720 2.940 - - 4,000 10,960 2.7400 2.740 2.720 2.940 - - 4,000 2.7400 0.00%
2025-04-17 0 2.740 2.710 - 2.680 2.920 10,000 27,304 2.7304 2.740 2.710 - 2.680 2.920 10,000 2.7304 -6.16%
2025-04-16 0 2.920 2.920 3.250 2.900 3.100 68,400 211,880 3.0977 2.920 2.920 3.250 2.900 3.100 68,400 3.0977 -5.81%
2025-04-15 0 3.100 - - - - 0 0 - 3.100 - - - - 0 - 0.00%
2025-04-14 0 3.100 3.100 - - - 0 0 - 3.100 3.100 - - - 0 - 0.00%
2025-04-11 0 3.100 - - - - 0 0 - 3.100 - - - - 0 - 0.00%
2025-04-10 0 3.100 - - 3.090 3.100 101,600 314,944 3.0998 3.100 - - 3.090 3.100 101,600 3.0998 0.00%
2025-04-09 0 3.100 3.100 3.300 3.100 3.100 3,600 11,160 3.1000 3.100 3.100 3.300 3.100 3.100 3,600 3.1000 0.00%
2025-04-08 0 3.100 2.900 3.150 3.100 3.100 8,400 26,040 3.1000 3.100 2.900 3.150 3.100 3.100 8,400 3.1000 2.99%
2025-04-07 0 3.010 2.800 3.150 3.000 3.170 12,800 38,808 3.0319 3.010 2.800 3.150 3.000 3.170 12,800 3.0319 -6.52%
2025-04-03 0 3.220 - 3.220 - - 0 0 - 3.220 - 3.220 - - 0 - 0.00%
2025-04-02 0 3.220 3.100 3.460 3.220 3.450 12,000 38,824 3.2353 3.220 3.100 3.460 3.220 3.450 12,000 3.2353 -11.78%
2025-04-01 0 3.650 - 3.750 3.650 3.650 400 1,460 3.6500 3.650 - 3.750 3.650 3.650 400 3.6500 0.00%
2025-03-31 0 3.650 3.650 3.760 3.350 3.800 47,600 163,660 3.4382 3.650 3.650 3.760 3.350 3.800 47,600 3.4382 8.96%
2025-03-28 0 3.350 3.350 - 3.040 3.280 50,400 164,428 3.2625 3.350 3.350 - 3.040 3.280 50,400 3.2625 2.13%
2025-03-27 0 3.280 2.000 3.280 - - 0 0 - 3.280 2.000 3.280 - - 0 - 0.00%
2025-03-26 0 3.280 - 3.280 - - 0 0 - 3.280 - 3.280 - - 0 - 0.00%
2025-03-25 0 3.280 - - 3.280 3.280 400 1,312 3.2800 3.280 - - 3.280 3.280 400 3.2800 0.00%
2025-03-24 0 3.280 - 3.300 3.270 3.280 12,400 40,616 3.2755 3.280 - 3.300 3.270 3.280 12,400 3.2755 0.00%
2025-03-21 0 3.280 3.120 3.310 3.110 3.280 4,400 14,052 3.1936 3.280 3.120 3.310 3.110 3.280 4,400 3.1936 6.15%
2025-03-20 0 3.090 3.080 3.700 2.530 3.600 3,200 10,236 3.1988 3.090 3.080 3.700 2.530 3.600 3,200 3.1988 -13.93%
2025-03-19 0 3.590 - 3.590 3.590 3.600 2,800 10,064 3.5943 3.590 - 3.590 3.590 3.600 2,800 3.5943 3.16%
2025-03-18 0 3.480 3.250 3.480 - - 0 0 - 3.480 3.250 3.480 - - 0 - 0.00%
2025-03-17 0 3.480 3.250 3.480 - - 0 0 - 3.480 3.250 3.480 - - 0 - 0.00%
2025-03-14 0 3.480 3.340 3.480 3.480 3.500 14,000 48,828 3.4877 3.480 3.340 3.480 3.480 3.500 14,000 3.4877 4.19%
2025-03-13 0 3.340 - 3.500 3.320 3.340 60,000 199,420 3.3237 3.340 - 3.500 3.320 3.340 60,000 3.3237 0.60%
2025-03-12 0 3.320 - 3.320 3.200 3.320 66,800 220,292 3.2978 3.320 - 3.320 3.200 3.320 66,800 3.2978 3.75%
2025-03-11 0 3.200 2.980 3.200 - - 0 0 - 3.200 2.980 3.200 - - 0 - 0.00%
2025-03-10 0 3.200 2.530 3.200 3.190 3.200 44,400 141,868 3.1952 3.200 2.530 3.200 3.190 3.200 44,400 3.1952 0.00%
2025-03-07 0 3.200 3.200 3.290 3.190 3.280 37,600 120,560 3.2064 3.200 3.200 3.290 3.190 3.280 37,600 3.2064 -2.44%
2025-03-06 0 3.280 3.120 3.280 3.280 3.280 1,200 3,936 3.2800 3.280 3.120 3.280 3.280 3.280 1,200 3.2800 -0.61%
2025-03-05 0 3.300 3.000 3.290 3.300 3.300 1,600 5,280 3.3000 3.300 3.000 3.290 3.300 3.300 1,600 3.3000 0.00%
2025-03-04 0 3.300 - 3.300 - - 0 0 - 3.300 - 3.300 - - 0 - 0.00%
2025-03-03 0 3.300 2.820 3.300 3.300 3.300 8,000 26,400 3.3000 3.300 2.820 3.300 3.300 3.300 8,000 3.3000 0.00%
2025-02-28 0 3.300 3.000 3.290 2.500 3.300 54,800 151,408 2.7629 3.300 3.000 3.290 2.500 3.300 54,800 2.7629 16.61%
2025-02-27 0 2.830 2.810 3.070 2.690 3.000 45,200 128,236 2.8371 2.830 2.810 3.070 2.690 3.000 45,200 2.8371 -9.58%
2025-02-26 0 3.130 2.750 3.130 3.110 3.130 4,400 13,716 3.1173 3.130 2.750 3.130 3.110 3.130 4,400 3.1173 0.00%
2025-02-25 0 3.130 2.680 3.130 - - 0 0 - 3.130 2.680 3.130 - - 0 - -0.32%
2025-02-24 0 3.140 2.680 3.140 - - 0 0 - 3.140 2.680 3.140 - - 0 - 0.00%
2025-02-21 0 3.140 2.680 3.140 - - 0 0 - 3.140 2.680 3.140 - - 0 - 0.00%
2025-02-20 0 3.140 2.880 3.140 - - 0 0 - 3.140 2.880 3.140 - - 0 - 0.00%
2025-02-19 0 3.140 2.690 3.140 3.140 3.140 62,800 197,192 3.1400 3.140 2.690 3.140 3.140 3.140 62,800 3.1400 0.00%
2025-02-18 0 3.140 2.960 3.140 3.120 3.140 40,800 128,008 3.1375 3.140 2.960 3.140 3.120 3.140 40,800 3.1375 0.00%
2025-02-17 0 3.140 3.100 3.570 3.140 3.140 6,000 18,840 3.1400 3.140 3.100 3.570 3.140 3.140 6,000 3.1400 0.00%
2025-02-14 0 3.140 3.130 3.600 - - 0 0 - 3.140 3.130 3.600 - - 0 - 0.00%
2025-02-13 0 3.140 3.110 3.140 3.110 3.140 10,400 32,644 3.1388 3.140 3.110 3.140 3.110 3.140 10,400 3.1388 0.00%
2025-02-12 0 3.140 3.140 3.600 3.140 3.140 10,800 33,912 3.1400 3.140 3.140 3.600 3.140 3.140 10,800 3.1400 0.00%
2025-02-11 0 3.140 3.080 3.180 3.140 3.210 68,400 219,064 3.2027 3.140 3.080 3.180 3.140 3.210 68,400 3.2027 -0.32%
2025-02-10 0 3.150 3.120 3.410 3.150 3.300 19,600 63,676 3.2488 3.150 3.120 3.410 3.150 3.300 19,600 3.2488 -7.89%
2025-02-07 0 3.420 3.330 3.420 3.420 3.680 15,200 54,632 3.5942 3.420 3.330 3.420 3.420 3.680 15,200 3.5942 -7.32%
2025-02-06 0 3.690 3.500 3.690 3.700 3.810 13,200 49,636 3.7603 3.690 3.500 3.690 3.700 3.810 13,200 3.7603 -4.16%
2025-02-05 0 3.850 3.030 3.950 - - 0 0 - 3.850 3.030 3.950 - - 0 - 0.00%
2025-02-04 0 3.850 - 3.850 3.850 3.850 800 3,080 3.8500 3.850 - 3.850 3.850 3.850 800 3.8500 -2.04%
2025-02-03 0 3.930 - 3.930 - - 0 0 - 3.930 - 3.930 - - 0 - -0.51%
2025-01-28 0 3.950 - 3.980 - - 0 0 - 3.950 - 3.980 - - 0 - 0.00%
2025-01-27 0 3.950 - 3.950 - - 0 0 - 3.950 - 3.950 - - 0 - 0.00%
2025-01-24 0 3.950 3.750 3.960 3.950 3.960 12,000 47,420 3.9517 3.950 3.750 3.960 3.950 3.960 12,000 3.9517 -0.25%
2025-01-23 0 3.960 - 3.960 3.960 3.990 116,800 465,196 3.9828 3.960 - 3.960 3.960 3.990 116,800 3.9828 -1.00%
2025-01-22 0 4.000 3.990 4.000 3.990 4.000 12,000 47,940 3.9950 4.000 3.990 4.000 3.990 4.000 12,000 3.9950 0.25%
2025-01-21 0 3.990 3.990 4.040 3.990 3.990 8,400 33,516 3.9900 3.990 3.990 4.040 3.990 3.990 8,400 3.9900 -1.48%
2025-01-20 0 4.050 4.000 4.050 3.980 4.180 92,800 372,680 4.0159 4.050 4.000 4.050 3.980 4.180 92,800 4.0159 1.50%
2025-01-17 0 3.990 3.660 3.990 3.530 4.000 72,800 279,516 3.8395 3.990 3.660 3.990 3.530 4.000 72,800 3.8395 17.01%
2025-01-16 0 3.410 3.410 3.600 3.230 3.410 24,400 80,176 3.2859 3.410 3.410 3.600 3.230 3.410 24,400 3.2859 6.56%
2025-01-15 0 3.200 3.200 3.240 3.080 3.200 5,200 16,380 3.1500 3.200 3.200 3.240 3.080 3.200 5,200 3.1500 3.90%
2025-01-14 0 3.080 3.080 3.200 3.080 3.120 10,000 30,928 3.0928 3.080 3.080 3.200 3.080 3.120 10,000 3.0928 0.98%
2025-01-13 0 3.050 - 3.240 - - 0 0 - 3.050 - 3.240 - - 0 - 0.00%
2025-01-10 0 3.050 - 3.100 - - 0 0 - 3.050 - 3.100 - - 0 - 0.00%
2025-01-09 0 3.050 - 3.050 - - 0 0 - 3.050 - 3.050 - - 0 - 0.00%
2025-01-08 0 3.050 - 3.050 - - 0 0 - 3.050 - 3.050 - - 0 - 0.00%
2025-01-07 0 3.050 3.000 3.050 - - 0 0 - 3.050 3.000 3.050 - - 0 - 0.00%
2025-01-06 0 3.050 - 3.110 - - 0 0 - 3.050 - 3.110 - - 0 - 0.00%
2025-01-03 0 3.050 3.050 3.200 3.040 3.250 40,000 123,068 3.0767 3.050 3.050 3.200 3.040 3.250 40,000 3.0767 -10.29%
2025-01-02 0 3.400 3.260 3.390 3.400 3.400 7,600 25,840 3.4000 3.400 3.260 3.390 3.400 3.400 7,600 3.4000 -5.82%
2024-12-31 0 3.610 3.380 3.610 3.460 3.820 228,000 822,356 3.6068 3.610 3.380 3.610 3.460 3.820 228,000 3.6068 3.14%
2024-12-30 0 3.500 3.250 3.500 3.260 3.500 222,000 754,424 3.3983 3.500 3.250 3.500 3.260 3.500 222,000 3.3983 2.64%
2024-12-27 0 3.410 3.280 3.410 3.230 3.420 82,800 281,216 3.3963 3.410 3.280 3.410 3.230 3.420 82,800 3.3963 -4.48%
2024-12-24 0 3.570 3.230 3.400 3.370 3.580 100,800 344,772 3.4204 3.570 3.230 3.400 3.370 3.580 100,800 3.4204 5.62%
2024-12-23 0 3.380 3.450 3.470 3.350 3.450 48,400 163,380 3.3756 3.380 3.450 3.470 3.350 3.450 48,400 3.3756 -3.15%
2024-12-20 0 3.490 3.240 3.490 3.350 3.490 31,200 105,016 3.3659 3.490 3.240 3.490 3.350 3.490 31,200 3.3659 3.25%
2024-12-19 0 3.380 3.230 3.380 3.340 3.390 32,800 110,060 3.3555 3.380 3.230 3.380 3.340 3.390 32,800 3.3555 -0.59%
2024-12-18 0 3.400 3.230 3.400 3.210 3.400 37,200 124,012 3.3337 3.400 3.230 3.400 3.210 3.400 37,200 3.3337 0.29%
2024-12-17 0 3.390 - 3.390 3.210 3.400 66,400 220,740 3.3244 3.390 - 3.390 3.210 3.400 66,400 3.3244 -2.87%
2024-12-16 0 3.490 3.230 3.490 3.220 3.500 18,000 60,916 3.3842 3.490 3.230 3.490 3.220 3.500 18,000 3.3842 2.65%
2024-12-13 0 3.400 3.210 3.580 3.200 3.490 31,200 103,828 3.3278 3.400 3.210 3.580 3.200 3.490 31,200 3.3278 -4.49%
2024-12-12 0 3.560 3.150 3.560 3.300 3.590 67,200 232,264 3.4563 3.560 3.150 3.560 3.300 3.590 67,200 3.4563 4.71%
2024-12-11 0 3.400 - 3.400 3.190 3.400 53,200 179,540 3.3748 3.400 - 3.400 3.190 3.400 53,200 3.3748 0.00%
2024-12-10 0 3.400 3.190 3.400 3.400 3.480 26,400 90,748 3.4374 3.400 3.190 3.400 3.400 3.480 26,400 3.4374 -1.73%
2024-12-09 0 3.460 3.190 3.460 3.170 3.460 60,800 201,044 3.3066 3.460 3.190 3.460 3.170 3.460 60,800 3.3066 4.85%
2024-12-06 0 3.300 3.170 3.300 3.300 3.470 48,000 161,980 3.3746 3.300 3.170 3.300 3.300 3.470 48,000 3.3746 0.00%
2024-12-05 0 3.300 - 3.300 3.280 3.300 12,400 40,872 3.2961 3.300 - 3.300 3.280 3.300 12,400 3.2961 0.30%
2024-12-04 0 3.290 - 3.290 3.290 3.590 21,600 74,824 3.4641 3.290 - 3.290 3.290 3.590 21,600 3.4641 -0.30%
2024-12-03 0 3.300 - 3.300 3.300 3.400 1,200 4,024 3.3533 3.300 - 3.300 3.300 3.400 1,200 3.3533 -1.79%
2024-12-02 0 3.360 2.830 3.360 2.710 3.400 76,000 247,188 3.2525 3.360 2.830 3.360 2.710 3.400 76,000 3.2525 6.33%
2024-11-29 0 3.160 3.110 3.180 3.100 3.300 61,600 197,452 3.2054 3.160 3.110 3.180 3.100 3.300 61,600 3.2054 4.98%
2024-11-28 0 3.010 2.900 3.100 2.900 3.100 12,800 37,756 2.9497 3.010 2.900 3.100 2.900 3.100 12,800 2.9497 -5.94%
2024-11-27 0 3.200 2.690 3.250 2.690 3.250 53,200 163,624 3.0756 3.200 2.690 3.250 2.690 3.250 53,200 3.0756 10.34%
2024-11-26 0 2.900 2.580 3.000 2.680 3.020 46,800 140,784 3.0082 2.900 2.580 3.000 2.680 3.020 46,800 3.0082 8.21%
2024-11-25 0 2.680 2.680 2.950 2.680 2.680 4,400 11,792 2.6800 2.680 2.680 2.950 2.680 2.680 4,400 2.6800 0.00%
2024-11-22 0 2.680 2.620 2.880 2.680 2.880 6,000 16,900 2.8167 2.680 2.620 2.880 2.680 2.880 6,000 2.8167 -2.55%
2024-11-21 0 2.750 2.650 2.750 2.740 2.750 12,800 35,168 2.7475 2.750 2.650 2.750 2.740 2.750 12,800 2.7475 0.00%
2024-11-20 0 2.750 2.740 2.960 2.750 2.750 800 2,200 2.7500 2.750 2.740 2.960 2.750 2.750 800 2.7500 0.00%
2024-11-19 0 2.750 2.740 2.960 2.750 2.750 1,600 4,400 2.7500 2.750 2.740 2.960 2.750 2.750 1,600 2.7500 0.36%
2024-11-18 0 2.740 2.740 2.800 2.680 2.740 10,000 27,120 2.7120 2.740 2.740 2.800 2.680 2.740 10,000 2.7120 -6.16%
2024-11-15 0 2.920 - 2.920 - - 0 0 - 2.920 - 2.920 - - 0 - 0.00%
2024-11-14 0 2.920 - 2.920 - - 0 0 - 2.920 - 2.920 - - 0 - -0.68%
2024-11-13 0 2.940 - 2.940 - - 0 0 - 2.940 - 2.940 - - 0 - 0.00%
2024-11-12 0 2.940 - 2.940 - - 0 0 - 2.940 - 2.940 - - 0 - 0.00%
2024-11-11 0 2.940 2.940 2.960 2.940 2.940 2,000 5,880 2.9400 2.940 2.940 2.960 2.940 2.940 2,000 2.9400 0.00%
2024-11-08 0 2.940 2.670 2.940 - - 0 0 - 2.940 2.670 2.940 - - 0 - 0.00%
2024-11-07 0 2.940 - 2.940 2.940 2.940 6,000 17,640 2.9400 2.940 - 2.940 2.940 2.940 6,000 2.9400 2.80%
2024-11-06 0 2.860 2.730 2.860 - - 0 0 - 2.860 2.730 2.860 - - 0 - 0.00%
2024-11-05 0 2.860 2.510 2.860 - - 0 0 - 2.860 2.510 2.860 - - 0 - 0.00%
2024-11-04 0 2.860 2.510 2.860 - - 0 0 - 2.860 2.510 2.860 - - 0 - 0.00%
2024-11-01 0 2.860 2.510 2.860 - - 0 0 - 2.860 2.510 2.860 - - 0 - -0.69%
2024-10-31 0 2.880 2.520 2.950 - - 0 0 - 2.880 2.520 2.950 - - 0 - 0.00%
2024-10-30 0 2.880 2.560 2.880 - - 0 0 - 2.880 2.560 2.880 - - 0 - 0.00%
2024-10-29 0 2.880 2.530 2.880 2.880 2.900 214,400 618,776 2.8861 2.880 2.530 2.880 2.880 2.900 214,400 2.8861 2.86%
2024-10-28 0 2.800 2.530 2.980 2.790 2.800 52,000 145,580 2.7996 2.800 2.530 2.980 2.790 2.800 52,000 2.7996 -2.44%
2024-10-25 0 2.870 2.550 2.960 2.500 2.880 52,800 151,208 2.8638 2.870 2.550 2.960 2.500 2.880 52,800 2.8638 1.06%
2024-10-24 0 2.840 2.650 2.970 2.840 2.840 4,000 11,360 2.8400 2.840 2.650 2.970 2.840 2.840 4,000 2.8400 0.00%
2024-10-23 0 2.840 2.650 2.840 2.800 2.880 50,800 146,240 2.8787 2.840 2.650 2.840 2.800 2.880 50,800 2.8787 1.43%
2024-10-22 0 2.800 2.650 2.800 2.880 2.880 400 1,152 2.8800 2.800 2.650 2.800 2.880 2.880 400 2.8800 -6.04%
2024-10-21 0 2.980 2.550 3.090 2.980 3.090 98,800 301,952 3.0562 2.980 2.550 3.090 2.980 3.090 98,800 3.0562 2.41%
2024-10-18 0 2.910 2.590 - 2.600 2.910 8,800 23,508 2.6714 2.910 2.590 - 2.600 2.910 8,800 2.6714 3.19%
2024-10-17 0 2.820 2.570 - 2.560 2.920 6,000 16,280 2.7133 2.820 2.570 - 2.560 2.920 6,000 2.7133 -3.42%
2024-10-16 0 2.920 2.550 2.920 - - 0 0 - 2.920 2.550 2.920 - - 0 - -2.01%
2024-10-15 0 2.980 2.550 2.980 - - 0 0 - 2.980 2.550 2.980 - - 0 - 0.00%
2024-10-14 0 2.980 2.980 2.990 2.980 2.990 3,600 10,740 2.9833 2.980 2.980 2.990 2.980 2.990 3,600 2.9833 1.02%
2024-10-10 0 2.950 2.950 3.000 2.900 3.000 9,600 28,760 2.9958 2.950 2.950 3.000 2.900 3.000 9,600 2.9958 -2.64%
2024-10-09 0 3.030 3.030 3.180 3.030 3.300 6,012,400 19,599,688 3.2599 3.030 3.030 3.180 3.030 3.300 6,012,400 3.2599 -7.06%
2024-10-08 0 3.260 3.260 3.340 3.230 3.350 24,000 79,504 3.3127 3.260 3.260 3.340 3.230 3.350 24,000 3.3127 -1.81%
2024-10-07 0 3.320 3.240 3.320 3.320 3.500 104,800 355,312 3.3904 3.320 3.240 3.320 3.320 3.500 104,800 3.3904 -5.14%
2024-10-04 0 3.500 3.470 3.500 3.400 3.600 43,200 152,972 3.5410 3.500 3.470 3.500 3.400 3.600 43,200 3.5410 -2.78%
2024-10-03 0 3.600 3.450 3.600 3.350 3.800 131,600 466,368 3.5438 3.600 3.450 3.600 3.350 3.800 131,600 3.5438 4.35%
2024-10-02 0 3.450 3.400 3.450 2.710 3.500 402,800 1,345,344 3.3400 3.450 3.400 3.450 2.710 3.500 402,800 3.3400 2.07%
2024-09-30 0 3.380 3.050 3.380 3.010 3.410 141,200 463,304 3.2812 3.380 3.050 3.380 3.010 3.410 141,200 3.2812 7.30%
2024-09-27 0 3.150 2.900 3.000 2.900 3.350 420,800 1,305,460 3.1023 3.150 2.900 3.000 2.900 3.350 420,800 3.1023 -1.56%
2024-09-26 0 3.200 2.900 3.260 2.550 3.260 118,800 368,916 3.1054 3.200 2.900 3.260 2.550 3.260 118,800 3.1054 3.90%
2024-09-25 0 3.080 2.460 3.080 2.930 3.100 4,000 12,192 3.0480 3.080 2.460 3.080 2.930 3.100 4,000 3.0480 12.41%
2024-09-24 0 2.740 2.740 2.810 2.740 2.790 8,400 23,288 2.7724 2.740 2.740 2.810 2.740 2.790 8,400 2.7724 7.45%
2024-09-23 0 2.550 2.490 2.640 2.520 2.580 6,000 15,396 2.5660 2.550 2.490 2.640 2.520 2.580 6,000 2.5660 -6.59%
2024-09-20 0 2.730 2.700 2.840 2.720 2.890 32,000 88,256 2.7580 2.730 2.700 2.840 2.720 2.890 32,000 2.7580 -6.83%
2024-09-19 0 2.930 2.980 2.990 2.700 2.930 17,200 49,168 2.8586 2.930 2.980 2.990 2.700 2.930 17,200 2.8586 0.00%
2024-09-17 0 2.930 2.620 2.940 2.930 2.930 1,600 4,688 2.9300 2.930 2.620 2.940 2.930 2.930 1,600 2.9300 -0.34%
2024-09-16 0 2.940 2.270 2.940 - - 0 0 - 2.940 2.270 2.940 - - 0 - 0.00%
2024-09-13 0 2.940 2.610 2.990 - - 0 0 - 2.940 2.610 2.990 - - 0 - 0.00%
2024-09-12 0 2.940 2.690 2.990 - - 0 0 - 2.940 2.690 2.990 - - 0 - 0.00%
2024-09-11 0 2.940 2.070 2.950 - - 0 0 - 2.940 2.070 2.950 - - 0 - -0.34%
2024-09-10 0 2.950 2.070 3.090 - - 0 0 - 2.950 2.070 3.090 - - 0 - 0.00%
2024-09-09 0 2.950 2.090 2.950 - - 0 0 - 2.950 2.090 2.950 - - 0 - 0.00%
2024-09-05 0 2.950 2.020 3.090 2.950 2.950 400 1,180 2.9500 2.950 2.020 3.090 2.950 2.950 400 2.9500 -0.67%
2024-09-04 0 2.970 2.070 2.970 2.980 2.980 3,200 9,536 2.9800 2.970 2.070 2.970 2.980 2.980 3,200 2.9800 0.34%
2024-09-03 0 2.960 2.250 2.980 2.990 2.990 400 1,196 2.9900 2.960 2.250 2.980 2.990 2.990 400 2.9900 3.50%
2024-09-02 0 2.860 2.860 2.880 2.680 2.930 41,600 112,724 2.7097 2.860 2.860 2.880 2.680 2.930 41,600 2.7097 -4.67%
2024-08-30 0 3.000 2.900 3.000 3.000 3.000 2,800 8,400 3.0000 3.000 2.900 3.000 3.000 3.000 2,800 3.0000 0.00%
2024-08-29 0 3.000 2.490 3.220 1.940 3.100 17,600 52,256 2.9691 3.000 2.490 3.220 1.940 3.100 17,600 2.9691 -3.23%
2024-08-28 0 3.100 2.900 3.220 3.100 3.100 400 1,240 3.1000 3.100 2.900 3.220 3.100 3.100 400 3.1000 0.00%
2024-08-27 0 3.100 2.900 3.210 3.100 3.100 400 1,240 3.1000 3.100 2.900 3.210 3.100 3.100 400 3.1000 -1.59%
2024-08-26 0 3.150 2.710 3.150 - - 0 0 - 3.150 2.710 3.150 - - 0 - -1.56%
2024-08-23 0 3.200 2.900 3.200 3.200 3.200 400 1,280 3.2000 3.200 2.900 3.200 3.200 3.200 400 3.2000 2.89%
2024-08-22 0 3.110 2.990 3.110 3.120 3.120 4,000 12,480 3.1200 3.110 2.990 3.110 3.120 3.120 4,000 3.1200 -0.32%
2024-08-21 0 3.120 2.960 3.120 - - 0 0 - 3.120 2.960 3.120 - - 0 - 0.00%
2024-08-20 0 3.120 2.630 3.120 3.060 3.160 11,200 34,340 3.0661 3.120 2.630 3.120 3.060 3.160 11,200 3.0661 0.65%
2024-08-19 0 3.100 2.510 3.100 - - 0 0 - 3.100 2.510 3.100 - - 0 - -4.62%
2024-08-16 0 3.250 2.880 3.250 2.990 3.280 23,200 73,800 3.1810 3.250 2.880 3.250 2.990 3.280 23,200 3.1810 8.70%
2024-08-15 0 2.990 2.150 2.990 2.530 3.000 6,400 18,972 2.9644 2.990 2.150 2.990 2.530 3.000 6,400 2.9644 41.04%
2024-08-14 0 2.120 2.120 2.990 1.880 1.880 400 752 1.8800 2.120 2.120 2.990 1.880 1.880 400 1.8800 -28.86%
2024-08-13 0 2.980 1.890 3.020 - - 0 0 - 2.980 1.890 3.020 - - 0 - 0.00%
2024-08-12 0 2.980 2.890 3.180 - - 0 0 - 2.980 2.890 3.180 - - 0 - 0.00%
2024-08-09 0 2.980 2.980 3.180 2.980 2.980 1,200 3,576 2.9800 2.980 2.980 3.180 2.980 2.980 1,200 2.9800 3.11%
2024-08-08 0 2.890 1.880 2.890 2.890 2.890 400 1,156 2.8900 2.890 1.880 2.890 2.890 2.890 400 2.8900 0.00%
2024-08-07 0 2.890 2.890 3.180 - - 0 0 - 2.890 2.890 3.180 - - 0 - 0.00%
2024-08-06 0 2.890 2.890 2.990 2.890 2.900 10,000 28,984 2.8984 2.890 2.890 2.990 2.890 2.900 10,000 2.8984 -3.02%
2024-08-05 0 2.980 - 2.980 - - 0 0 - 2.980 - 2.980 - - 0 - 0.00%
2024-08-02 0 2.980 2.980 3.180 2.980 3.000 1,600 4,784 2.9900 2.980 2.980 3.180 2.980 3.000 1,600 2.9900 0.00%
2024-08-01 0 2.980 - 3.290 - - 1,200 3,576 2.9800 2.980 - 3.290 - - 1,200 2.9800 0.00%
2024-07-31 0 2.980 - 2.980 2.980 2.980 800 2,384 2.9800 2.980 - 2.980 2.980 2.980 800 2.9800 0.00%
2024-07-30 0 2.980 - 2.980 2.980 2.980 400 1,192 2.9800 2.980 - 2.980 2.980 2.980 400 2.9800 0.00%
2024-07-29 0 2.980 2.980 3.290 - - 0 0 - 2.980 2.980 3.290 - - 0 - 0.00%
2024-07-26 0 2.980 2.980 3.210 - - 0 0 - 2.980 2.980 3.210 - - 0 - 0.00%
2024-07-25 0 2.980 2.980 3.240 2.980 2.980 1,200 3,580 2.9833 2.980 2.980 3.240 2.980 2.980 1,200 2.9833 0.00%
2024-07-24 0 2.980 2.980 3.230 2.980 3.020 24,400 73,288 3.0036 2.980 2.980 3.230 2.980 3.020 24,400 3.0036 -9.70%
2024-07-23 0 3.300 3.020 3.490 - - 0 0 - 3.300 3.020 3.490 - - 0 - 0.00%
2024-07-22 0 3.300 3.180 3.490 3.300 3.350 7,600 25,436 3.3468 3.300 3.180 3.490 3.300 3.350 7,600 3.3468 -1.20%
2024-07-19 0 3.340 3.030 3.340 2.990 3.500 122,400 396,144 3.2365 3.340 3.030 3.340 2.990 3.500 122,400 3.2365 1.21%
2024-07-18 0 3.300 2.990 3.300 2.980 3.300 65,600 206,592 3.1493 3.300 2.990 3.300 2.980 3.300 65,600 3.1493 10.74%
2024-07-17 0 2.980 0.980 3.050 2.980 2.980 12,800 38,144 2.9800 2.980 0.980 3.050 2.980 2.980 12,800 2.9800 0.00%
2024-07-16 0 2.980 - 3.110 2.980 2.980 400 1,192 2.9800 2.980 - 3.110 2.980 2.980 400 2.9800 0.00%
2024-07-15 0 2.980 1.000 2.980 - - 0 0 - 2.980 1.000 2.980 - - 0 - 0.00%
2024-07-12 0 2.980 - 2.980 2.980 2.990 72,800 216,976 2.9804 2.980 - 2.980 2.980 2.990 72,800 2.9804 0.00%
2024-07-11 0 2.980 - 2.980 2.970 2.980 12,800 38,136 2.9794 2.980 - 2.980 2.970 2.980 12,800 2.9794 0.00%
2024-07-10 0 2.980 1.900 2.980 - - 400 1,192 2.9800 2.980 1.900 2.980 - - 400 2.9800 0.00%
2024-07-09 0 2.980 1.390 2.980 2.980 2.980 400 1,192 2.9800 2.980 1.390 2.980 2.980 2.980 400 2.9800 0.00%
2024-07-08 0 2.980 2.800 3.000 2.980 2.980 400 1,192 2.9800 2.980 2.800 3.000 2.980 2.980 400 2.9800 -0.67%
2024-07-05 0 3.000 2.900 3.240 3.000 3.000 400 1,200 3.0000 3.000 2.900 3.240 3.000 3.000 400 3.0000 0.00%
2024-07-04 0 3.000 2.980 3.200 3.000 3.170 117,200 352,644 3.0089 3.000 2.980 3.200 3.000 3.170 117,200 3.0089 -11.76%
2024-07-03 0 3.400 - 3.500 - - 0 0 - 3.400 - 3.500 - - 0 - 0.00%
2024-07-02 0 3.400 - 3.400 - - 0 0 - 3.400 - 3.400 - - 0 - 0.00%
2024-06-28 0 3.400 3.000 3.400 3.300 3.600 12,800 42,996 3.3591 3.400 3.000 3.400 3.300 3.600 12,800 3.3591 3.03%
2024-06-27 0 3.300 2.900 3.300 3.300 3.500 6,000 20,916 3.4860 3.300 2.900 3.300 3.300 3.500 6,000 3.4860 1.23%
2024-06-26 0 3.260 2.900 3.260 - - 0 0 - 3.260 2.900 3.260 - - 0 - 0.00%
2024-06-25 0 3.260 - 3.260 - - 0 0 - 3.260 - 3.260 - - 0 - -0.61%
2024-06-24 0 3.280 3.000 3.280 3.210 3.400 12,800 42,204 3.2972 3.280 3.000 3.280 3.210 3.400 12,800 3.2972 9.33%
2024-06-21 0 3.000 3.000 3.100 2.980 3.010 2,800 8,364 2.9871 3.000 3.000 3.100 2.980 3.010 2,800 2.9871 -0.33%
2024-06-20 0 3.010 3.000 3.160 3.010 3.070 18,800 57,092 3.0368 3.010 3.000 3.160 3.010 3.070 18,800 3.0368 -5.05%
2024-06-19 0 3.170 3.170 3.220 - - 0 0 - 3.170 3.170 3.220 - - 0 - 0.00%
2024-06-18 0 3.170 3.020 3.440 3.170 3.180 14,400 45,712 3.1744 3.170 3.020 3.440 3.170 3.180 14,400 3.1744 0.00%
2024-06-17 0 3.170 3.040 3.170 - - 0 0 - 3.170 3.040 3.170 - - 0 - 0.00%
2024-06-14 0 3.170 3.030 3.170 - - 400 1,272 3.1800 3.170 3.030 3.170 - - 400 3.1800 0.00%
2024-06-13 0 3.170 3.020 3.170 3.170 3.170 400 1,268 3.1700 3.170 3.020 3.170 3.170 3.170 400 3.1700 0.00%
2024-06-12 0 3.170 3.030 3.450 3.030 3.170 5,200 16,396 3.1531 3.170 3.030 3.450 3.030 3.170 5,200 3.1531 0.32%
2024-06-11 0 3.160 3.120 3.200 3.090 3.180 16,400 51,684 3.1515 3.160 3.120 3.200 3.090 3.180 16,400 3.1515 -3.07%
2024-06-07 0 3.260 3.260 3.420 3.260 3.480 15,200 50,224 3.3042 3.260 3.260 3.420 3.260 3.480 15,200 3.3042 -9.70%
2024-06-06 0 3.610 3.290 3.510 - - 0 0 - 3.610 3.290 3.510 - - 0 - 0.00%
2024-06-05 0 3.610 3.330 3.610 3.590 3.620 25,600 92,424 3.6103 3.610 3.330 3.610 3.590 3.620 25,600 3.6103 3.14%
2024-06-04 0 3.500 3.500 3.800 3.320 3.690 91,600 338,608 3.6966 3.500 3.500 3.800 3.320 3.690 91,600 3.6966 -4.63%
2024-06-03 0 3.670 3.300 3.670 3.270 3.700 27,200 91,448 3.3621 3.670 3.300 3.670 3.270 3.700 27,200 3.3621 -0.81%
2024-05-31 0 3.700 3.060 3.980 3.690 3.700 8,000 29,560 3.6950 3.700 3.060 3.980 3.690 3.700 8,000 3.6950 12.12%
2024-05-30 0 3.300 3.050 3.310 3.300 3.300 400 1,320 3.3000 3.300 3.050 3.310 3.300 3.300 400 3.3000 -0.30%
2024-05-29 0 3.310 3.310 3.380 3.310 3.410 14,000 46,824 3.3446 3.310 3.310 3.380 3.310 3.410 14,000 3.3446 -3.78%
2024-05-28 0 3.440 3.400 3.450 3.440 3.440 1,600 5,504 3.4400 3.440 3.400 3.450 3.440 3.440 1,600 3.4400 -0.86%
2024-05-27 0 3.470 3.330 3.900 3.300 3.600 2,000 6,964 3.4820 3.470 3.330 3.900 3.300 3.600 2,000 3.4820 -3.61%
2024-05-24 0 3.600 3.600 3.790 3.600 3.670 23,200 83,868 3.6150 3.600 3.600 3.790 3.600 3.670 23,200 3.6150 -10.67%
2024-05-23 0 4.030 3.620 4.500 - - 0 0 - 4.030 3.620 4.500 - - 0 - 0.00%
2024-05-22 0 4.030 3.720 - 3.870 4.050 108,800 428,976 3.9428 4.030 3.720 - 3.870 4.050 108,800 3.9428 15.14%
2024-05-21 0 3.500 3.500 3.610 3.340 3.590 77,600 272,876 3.5164 3.500 3.500 3.610 3.340 3.590 77,600 3.5164 -1.13%
2024-05-20 0 3.540 3.530 3.550 3.540 3.560 6,000 21,280 3.5467 3.540 3.530 3.550 3.540 3.560 6,000 3.5467 -0.56%
2024-05-17 0 3.560 3.510 3.560 3.560 3.600 41,200 147,536 3.5810 3.560 3.510 3.560 3.560 3.600 41,200 3.5810 -0.56%
2024-05-16 0 3.580 3.580 3.700 3.560 3.900 22,000 82,264 3.7393 3.580 3.580 3.700 3.560 3.900 22,000 3.7393 -7.97%
2024-05-14 0 3.890 3.690 3.890 3.900 3.910 4,000 15,608 3.9020 3.890 3.690 3.890 3.900 3.910 4,000 3.9020 -0.26%
2024-05-13 0 3.900 3.680 4.000 - - 0 0 - 3.900 3.680 4.000 - - 0 - 0.00%
2024-05-10 0 3.900 3.750 3.900 3.720 4.090 4,800 18,584 3.8717 3.900 3.750 3.900 3.720 4.090 4,800 3.8717 -4.41%
2024-05-09 0 4.080 3.610 4.080 4.110 4.200 9,200 38,196 4.1517 4.080 3.610 4.080 4.110 4.200 9,200 4.1517 2.26%
2024-05-08 0 3.990 3.650 4.000 3.600 4.150 10,800 39,796 3.6848 3.990 3.650 4.000 3.600 4.150 10,800 3.6848 -1.48%
2024-05-07 0 4.050 4.010 4.150 4.050 4.470 53,600 227,056 4.2361 4.050 4.010 4.150 4.050 4.470 53,600 4.2361 -8.16%
2024-05-06 0 4.410 4.180 4.410 4.090 4.530 36,400 160,216 4.4015 4.410 4.180 4.410 4.090 4.530 36,400 4.4015 5.00%
2024-05-03 0 4.200 4.120 4.200 4.190 4.440 19,200 82,756 4.3102 4.200 4.120 4.200 4.190 4.440 19,200 4.3102 -6.46%
2024-05-02 0 4.490 4.260 4.500 4.330 4.690 17,600 78,424 4.4559 4.490 4.260 4.500 4.330 4.690 17,600 4.4559 -4.47%
2024-04-30 0 4.700 4.510 4.720 4.510 4.880 6,013,200 28,872,980 4.8016 4.700 4.510 4.720 4.510 4.880 6,013,200 4.8016 -4.08%
2024-04-29 0 4.900 4.710 4.900 4.670 5.000 7,283,600 35,688,396 4.8998 4.900 4.710 4.900 4.670 5.000 7,283,600 4.8998 -2.00%
2024-04-26 0 5.000 4.610 5.090 4.900 5.010 9,708,800 49,453,840 5.0937 5.000 4.610 5.090 4.900 5.010 9,708,800 5.0937 -1.96%
2024-04-25 0 5.100 5.100 5.110 4.700 5.100 706,800 3,563,152 5.0412 5.100 5.100 5.110 4.700 5.100 706,800 5.0412 8.28%
2024-04-24 0 4.710 4.660 4.710 4.300 4.900 146,400 698,796 4.7732 4.710 4.660 4.710 4.300 4.900 146,400 4.7732 9.53%
2024-04-23 0 4.300 4.010 4.500 3.650 4.100 53,200 212,280 3.9902 4.300 4.010 4.500 3.650 4.100 53,200 3.9902 16.53%
2024-04-22 0 3.690 3.310 3.860 3.480 3.810 67,600 254,376 3.7630 3.690 3.310 3.860 3.480 3.810 67,600 3.7630 4.83%
2024-04-19 0 3.520 3.280 3.520 3.050 3.700 198,400 648,004 3.2661 3.520 3.280 3.520 3.050 3.700 198,400 3.2661 15.41%
2024-04-18 0 3.050 3.050 3.390 3.050 3.250 99,600 309,456 3.1070 3.050 3.050 3.390 3.050 3.250 99,600 3.1070 -15.51%
2024-04-17 0 3.610 3.230 3.430 3.060 3.800 115,600 394,132 3.4094 3.610 3.230 3.430 3.060 3.800 115,600 3.4094 -5.74%
2024-04-16 0 3.830 3.060 3.820 3.050 3.900 219,200 730,644 3.3332 3.830 3.060 3.820 3.050 3.900 219,200 3.3332 25.57%
2024-04-15 0 3.050 3.010 - 3.030 3.060 123,600 376,668 3.0475 3.050 3.010 - 3.030 3.060 123,600 3.0475 -0.33%
2024-04-12 0 3.060 3.060 - 3.030 3.100 49,600 151,432 3.0531 3.060 3.060 - 3.030 3.100 49,600 3.0531 -1.29%
2024-04-11 0 3.100 3.100 - 3.080 3.100 18,400 56,920 3.0935 3.100 3.100 - 3.080 3.100 18,400 3.0935 0.65%
2024-04-10 0 3.080 3.080 - 3.080 3.130 150,400 467,740 3.1100 3.080 3.080 - 3.080 3.130 150,400 3.1100 -1.60%
2024-04-09 0 3.130 3.130 - 3.100 3.130 58,000 179,852 3.1009 3.130 3.130 - 3.100 3.130 58,000 3.1009 -1.26%
2024-04-08 0 3.170 3.170 - 3.120 3.240 97,600 310,848 3.1849 3.170 3.170 - 3.120 3.240 97,600 3.1849 -1.86%
2024-04-05 0 3.230 3.230 - 3.100 3.100 6,400 19,840 3.1000 3.230 3.230 - 3.100 3.100 6,400 3.1000 -1.52%
2024-04-03 0 3.280 3.280 - 3.060 3.310 38,400 124,772 3.2493 3.280 3.280 - 3.060 3.310 38,400 3.2493 4.46%
2024-04-02 0 3.140 3.260 3.290 3.100 3.290 53,200 170,152 3.1983 3.140 3.260 3.290 3.100 3.290 53,200 3.1983 2.28%
2024-03-28 0 3.070 3.020 3.220 3.050 3.160 28,000 87,184 3.1137 3.070 3.020 3.220 3.050 3.160 28,000 3.1137 0.00%
2024-03-27 0 3.070 3.020 3.200 3.020 3.170 22,400 68,948 3.0780 3.070 3.020 3.200 3.020 3.170 22,400 3.0780 1.66%
2024-03-26 0 3.020 3.010 3.070 3.000 3.050 52,800 160,568 3.0411 3.020 3.010 3.070 3.000 3.050 52,800 3.0411 -1.63%
2024-03-25 0 3.070 3.020 3.130 3.070 3.200 66,000 205,852 3.1190 3.070 3.020 3.130 3.070 3.200 66,000 3.1190 -6.40%
2024-03-22 0 3.280 3.280 3.440 3.270 3.370 18,000 59,672 3.3151 3.280 3.280 3.440 3.270 3.370 18,000 3.3151 -3.24%
2024-03-21 0 3.390 3.390 3.420 3.360 3.430 67,600 229,904 3.4009 3.390 3.390 3.420 3.360 3.430 67,600 3.4009 -0.29%
2024-03-20 0 3.400 3.330 3.400 3.390 3.610 101,200 349,400 3.4526 3.400 3.330 3.400 3.390 3.610 101,200 3.4526 -6.08%
2024-03-19 0 3.620 3.560 3.620 3.620 3.700 10,400 38,248 3.6777 3.620 3.560 3.620 3.620 3.700 10,400 3.6777 -5.97%
2024-03-18 0 3.850 3.850 3.930 3.850 3.850 400 1,540 3.8500 3.850 3.850 3.930 3.850 3.850 400 3.8500 0.00%
2024-03-15 0 3.850 3.800 3.870 3.720 4.130 224,000 873,080 3.8977 3.850 3.800 3.870 3.720 4.130 224,000 3.8977 -2.53%
2024-03-14 0 3.950 3.950 3.970 3.920 4.130 161,200 654,344 4.0592 3.950 3.950 3.970 3.920 4.130 161,200 4.0592 -3.19%
2024-03-13 0 4.080 4.040 4.090 4.000 4.460 501,200 2,088,580 4.1672 4.080 4.040 4.090 4.000 4.460 501,200 4.1672 -8.93%
2024-03-12 0 4.480 4.250 4.550 3.940 4.570 831,200 3,482,436 4.1896 4.480 4.250 4.550 3.940 4.570 831,200 4.1896 11.44%
2024-03-11 0 4.020 3.950 4.090 3.880 4.030 40,000 159,656 3.9914 4.020 3.950 4.090 3.880 4.030 40,000 3.9914 -0.25%
2024-03-08 0 4.030 3.970 4.030 3.950 4.040 17,200 68,820 4.0012 4.030 3.970 4.030 3.950 4.040 17,200 4.0012 0.00%
2024-03-07 0 4.030 3.930 4.030 3.990 4.060 24,800 99,404 4.0082 4.030 3.930 4.030 3.990 4.060 24,800 4.0082 -3.82%
2024-03-06 0 4.190 4.020 4.190 4.020 4.190 20,800 84,796 4.0767 4.190 4.020 4.190 4.020 4.190 20,800 4.0767 4.75%
2024-03-05 0 4.000 4.000 4.180 3.880 4.330 231,200 941,624 4.0728 4.000 4.000 4.180 3.880 4.330 231,200 4.0728 -10.11%
2024-03-04 0 4.450 4.210 4.450 4.310 4.490 196,800 855,524 4.3472 4.450 4.210 4.450 4.310 4.490 196,800 4.3472 -1.11%
2024-03-01 0 4.500 4.390 4.800 4.210 4.500 27,200 119,896 4.4079 4.500 4.390 4.800 4.210 4.500 27,200 4.4079 0.45%
2024-02-29 0 4.480 4.250 4.480 4.100 4.500 116,000 503,040 4.3366 4.480 4.250 4.480 4.100 4.500 116,000 4.3366 9.27%
2024-02-28 0 4.100 3.910 4.250 4.100 4.100 2,000 8,140 4.0700 4.100 3.910 4.250 4.100 4.100 2,000 4.0700 -5.53%
2024-02-27 0 4.340 4.250 4.330 4.350 4.350 400 1,740 4.3500 4.340 4.250 4.330 4.350 4.350 400 4.3500 -0.46%
2024-02-26 0 4.360 4.200 4.440 4.200 4.510 713,200 3,146,760 4.4122 4.360 4.200 4.440 4.200 4.510 713,200 4.4122 -2.90%
2024-02-23 0 4.490 4.360 4.510 4.420 4.650 78,400 355,592 4.5356 4.490 4.360 4.510 4.420 4.650 78,400 4.5356 1.35%
2024-02-22 0 4.430 4.430 4.490 4.430 4.850 163,200 752,140 4.6087 4.430 4.430 4.490 4.430 4.850 163,200 4.6087 -0.89%
2024-02-21 0 4.470 4.460 4.570 4.460 4.800 468,400 2,147,360 4.5845 4.470 4.460 4.570 4.460 4.800 468,400 4.5845 -4.89%
2024-02-20 0 4.700 4.630 4.900 4.500 5.000 179,600 851,196 4.7394 4.700 4.630 4.900 4.500 5.000 179,600 4.7394 0.00%
2024-02-19 0 4.700 4.420 4.800 4.500 4.910 106,400 502,904 4.7265 4.700 4.420 4.800 4.500 4.910 106,400 4.7265 -0.21%
2024-02-16 0 4.710 4.570 4.750 4.380 4.750 144,400 664,668 4.6030 4.710 4.570 4.750 4.380 4.750 144,400 4.6030 1.51%
2024-02-15 0 4.640 4.640 - 4.480 4.700 32,400 148,376 4.5795 4.640 4.640 - 4.480 4.700 32,400 4.5795 -0.22%
2024-02-14 0 4.650 4.480 - 4.420 4.650 8,000 36,264 4.5330 4.650 4.480 - 4.420 4.650 8,000 4.5330 -1.06%
2024-02-09 0 4.700 4.700 - 4.340 4.700 4,800 21,216 4.4200 4.700 4.700 - 4.340 4.700 4,800 4.4200 6.82%
2024-02-08 0 4.400 4.400 - 4.380 4.440 1,230,800 5,596,360 4.5469 4.400 4.400 - 4.380 4.440 1,230,800 4.5469 -3.30%
2024-02-07 0 4.550 4.560 4.990 4.400 4.910 173,200 770,056 4.4461 4.550 4.560 4.990 4.400 4.910 173,200 4.4461 -4.81%
2024-02-06 0 4.780 4.930 4.980 4.370 4.990 141,600 684,740 4.8357 4.780 4.930 4.980 4.370 4.990 141,600 4.8357 9.13%
2024-02-05 0 4.380 4.380 4.440 4.010 4.380 17,200 74,288 4.3191 4.380 4.380 4.440 4.010 4.380 17,200 4.3191 1.15%
2024-02-02 0 4.330 4.100 4.330 4.330 4.380 4,400 19,156 4.3536 4.330 4.100 4.330 4.330 4.380 4,400 4.3536 -4.63%
2024-02-01 0 4.540 4.540 5.280 4.450 5.320 133,200 680,036 5.1054 4.540 4.540 5.280 4.450 5.320 133,200 5.1054 -2.58%
2024-01-31 0 4.660 4.450 5.040 4.440 4.660 6,800 31,020 4.5618 4.660 4.450 5.040 4.440 4.660 6,800 4.5618 2.87%
2024-01-30 0 4.530 4.380 4.510 - - 0 0 - 4.530 4.380 4.510 - - 0 - 0.00%
2024-01-29 0 4.530 4.460 4.540 4.530 4.640 31,600 143,988 4.5566 4.530 4.460 4.540 4.530 4.640 31,600 4.5566 -4.43%
2024-01-26 0 4.740 4.740 4.800 4.730 4.740 3,200 15,144 4.7325 4.740 4.740 4.800 4.730 4.740 3,200 4.7325 -1.66%
2024-01-25 0 4.820 4.560 4.820 4.660 4.820 45,600 217,896 4.7784 4.820 4.560 4.820 4.660 4.820 45,600 4.7784 0.00%
2024-01-24 0 4.820 4.660 4.830 4.650 5.220 160,400 810,276 5.0516 4.820 4.660 4.830 4.650 5.220 160,400 5.0516 1.90%
2024-01-23 0 4.730 4.510 4.750 4.600 5.900 1,460,800 8,323,848 5.6981 4.730 4.510 4.750 4.600 5.900 1,460,800 5.6981 -2.07%
2024-01-22 0 4.830 4.630 4.830 4.630 4.880 21,200 102,684 4.8436 4.830 4.630 4.830 4.630 4.880 21,200 4.8436 -3.21%
2024-01-19 0 4.990 4.550 4.940 4.530 5.090 23,600 108,756 4.6083 4.990 4.550 4.940 4.530 5.090 23,600 4.6083 4.18%
2024-01-18 0 4.790 4.780 - 4.700 4.870 19,600 93,768 4.7841 4.790 4.780 - 4.700 4.870 19,600 4.7841 -1.03%
2024-01-17 0 4.840 4.820 5.080 4.820 5.000 114,800 575,340 5.0117 4.840 4.820 5.080 4.820 5.000 114,800 5.0117 -3.59%
2024-01-16 0 5.020 5.020 5.030 4.900 5.030 8,400 41,928 4.9914 5.020 5.020 5.030 4.900 5.030 8,400 4.9914 0.60%
2024-01-15 0 4.990 4.880 5.200 4.880 4.990 40,000 197,764 4.9441 4.990 4.880 5.200 4.880 4.990 40,000 4.9441 0.81%
2024-01-12 0 4.950 4.900 5.100 4.950 5.010 2,400 11,996 4.9983 4.950 4.900 5.100 4.950 5.010 2,400 4.9983 -5.89%
2024-01-11 0 5.260 5.100 5.260 4.800 5.550 160,800 798,192 4.9639 5.260 5.100 5.260 4.800 5.550 160,800 4.9639 5.84%
2024-01-10 0 4.970 4.840 4.970 4.800 5.030 58,800 288,420 4.9051 4.970 4.840 4.970 4.800 5.030 58,800 4.9051 -4.24%
2024-01-09 0 5.190 5.070 5.190 4.750 5.190 24,000 119,612 4.9838 5.190 5.070 5.190 4.750 5.190 24,000 4.9838 2.77%
2024-01-08 0 5.050 4.770 5.050 5.050 5.050 400 2,020 5.0500 5.050 4.770 5.050 5.050 5.050 400 5.0500 0.00%
2024-01-05 0 5.050 4.980 5.050 4.850 5.120 57,600 284,868 4.9456 5.050 4.980 5.050 4.850 5.120 57,600 4.9456 0.00%
2024-01-04 0 5.050 5.020 5.150 4.810 6.180 50,800 255,176 5.0231 5.050 5.020 5.150 4.810 6.180 50,800 5.0231 -6.13%
2024-01-03 0 5.380 5.240 5.390 5.260 6.290 39,200 213,288 5.4410 5.380 5.240 5.390 5.260 6.290 39,200 5.4410 -5.11%
2024-01-02 0 5.670 - 5.670 5.670 6.800 167,600 999,040 5.9609 5.670 - 5.670 5.670 6.800 167,600 5.9609 -13.70%
2023-12-29 0 6.570 6.570 6.580 6.200 6.570 165,200 1,067,752 6.4634 6.570 6.570 6.580 6.200 6.570 165,200 6.4634 2.82%
2023-12-28 0 6.390 6.330 6.390 6.020 6.390 37,200 232,104 6.2394 6.390 6.330 6.390 6.020 6.390 37,200 6.2394 3.23%
2023-12-27 0 6.190 6.180 6.190 5.810 6.200 51,200 312,988 6.1130 6.190 6.180 6.190 5.810 6.200 51,200 6.1130 0.00%
2023-12-22 0 6.190 6.190 6.300 5.620 6.300 228,400 1,339,624 5.8653 6.190 6.190 6.300 5.620 6.300 228,400 5.8653 1.64%
2023-12-21 0 6.090 5.890 6.100 5.910 6.540 178,000 1,106,576 6.2167 6.090 5.890 6.100 5.910 6.540 178,000 6.2167 -6.88%
2023-12-20 0 6.540 6.500 6.540 5.670 6.800 676,800 4,113,780 6.0783 6.540 6.500 6.540 5.670 6.800 676,800 6.0783 11.04%
2023-12-19 0 5.890 5.890 5.950 5.230 5.890 238,400 1,311,268 5.5003 5.890 5.890 5.950 5.230 5.890 238,400 5.5003 6.13%
2023-12-18 0 5.550 5.500 5.550 5.080 5.620 198,800 1,068,816 5.3763 5.550 5.500 5.550 5.080 5.620 198,800 5.3763 -0.72%
2023-12-15 0 5.590 5.410 5.590 5.170 5.590 155,600 844,044 5.4244 5.590 5.410 5.590 5.170 5.590 155,600 5.4244 3.52%
2023-12-14 0 5.400 5.300 5.400 4.880 5.400 248,000 1,265,476 5.1027 5.400 5.300 5.400 4.880 5.400 248,000 5.1027 5.88%
2023-12-13 0 5.100 5.000 5.100 4.720 5.250 107,200 545,476 5.0884 5.100 5.000 5.100 4.720 5.250 107,200 5.0884 1.59%
2023-12-12 0 5.020 4.970 5.020 4.900 5.200 4,000 20,028 5.0070 5.020 4.970 5.020 4.900 5.200 4,000 5.0070 -3.65%
2023-12-11 0 5.210 5.200 5.290 4.820 5.450 55,600 289,212 5.2017 5.210 5.200 5.290 4.820 5.450 55,600 5.2017 0.00%
2023-12-08 0 5.210 5.030 5.210 4.620 5.250 600,000 3,005,644 5.0094 5.210 5.030 5.210 4.620 5.250 600,000 5.0094 4.41%
2023-12-07 0 4.990 4.970 5.140 4.610 5.250 94,000 470,496 5.0053 4.990 4.970 5.140 4.610 5.250 94,000 5.0053 -1.19%
2023-12-06 0 5.050 5.000 5.120 4.610 5.160 500,000 2,509,924 5.0198 5.050 5.000 5.120 4.610 5.160 500,000 5.0198 9.54%
2023-12-05 0 4.610 4.610 4.910 4.600 4.930 32,000 153,724 4.8039 4.610 4.610 4.910 4.600 4.930 32,000 4.8039 -6.49%
2023-12-04 0 4.930 4.730 4.930 4.350 5.070 354,400 1,762,704 4.9738 4.930 4.730 4.930 4.350 5.070 354,400 4.9738 -2.76%
2023-12-01 0 5.070 5.000 5.070 4.510 5.090 149,600 709,140 4.7402 5.070 5.000 5.070 4.510 5.090 149,600 4.7402 3.68%
2023-11-30 0 4.890 4.790 4.890 4.800 5.100 42,800 208,240 4.8654 4.890 4.790 4.890 4.800 5.100 42,800 4.8654 3.16%
2023-11-29 0 4.740 4.720 4.740 4.500 5.200 295,600 1,418,736 4.7995 4.740 4.720 4.740 4.500 5.200 295,600 4.7995 -3.07%
2023-11-28 0 4.890 4.580 4.890 4.520 5.330 298,800 1,381,524 4.6236 4.890 4.580 4.890 4.520 5.330 298,800 4.6236 -0.20%
2023-11-27 0 4.900 4.670 4.900 4.650 4.900 83,600 398,824 4.7706 4.900 4.670 4.900 4.650 4.900 83,600 4.7706 -1.01%
2023-11-24 0 4.950 4.950 5.000 4.920 5.340 107,600 542,228 5.0393 4.950 4.950 5.000 4.920 5.340 107,600 5.0393 -2.94%
2023-11-23 0 5.100 5.080 5.100 5.060 5.700 205,600 1,077,500 5.2408 5.100 5.080 5.100 5.060 5.700 205,600 5.2408 -0.97%
2023-11-22 0 5.150 5.130 5.150 4.860 5.290 165,200 834,224 5.0498 5.150 5.130 5.150 4.860 5.290 165,200 5.0498 -0.58%
2023-11-21 0 5.180 5.180 5.230 5.180 5.690 208,000 1,087,372 5.2278 5.180 5.180 5.230 5.180 5.690 208,000 5.2278 -4.78%
2023-11-20 0 5.440 5.410 5.440 5.290 5.960 273,200 1,500,256 5.4914 5.440 5.410 5.440 5.290 5.960 273,200 5.4914 -2.86%
2023-11-17 0 5.600 5.600 5.620 4.990 5.990 318,800 1,749,488 5.4877 5.600 5.600 5.620 4.990 5.990 318,800 5.4877 1.63%
2023-11-16 0 5.510 5.510 5.600 5.510 6.000 417,200 2,391,048 5.7312 5.510 5.510 5.600 5.510 6.000 417,200 5.7312 -5.65%
2023-11-15 0 5.840 5.650 5.840 5.590 6.000 264,800 1,532,588 5.7877 5.840 5.650 5.840 5.590 6.000 264,800 5.7877 0.17%
2023-11-14 0 5.830 5.800 5.830 5.600 6.000 488,400 2,829,100 5.7926 5.830 5.800 5.830 5.600 6.000 488,400 5.7926 -3.00%
2023-11-13 0 6.010 6.010 6.020 5.560 6.190 371,600 2,182,584 5.8735 6.010 6.010 6.020 5.560 6.190 371,600 5.8735 2.91%
2023-11-10 0 5.840 5.780 5.840 5.560 5.990 149,200 870,292 5.8331 5.840 5.780 5.840 5.560 5.990 149,200 5.8331 -0.85%
2023-11-09 0 5.890 5.810 5.890 5.600 6.500 272,400 1,647,632 6.0486 5.890 5.810 5.890 5.600 6.500 272,400 6.0486 2.08%
2023-11-08 0 5.770 5.610 5.770 5.530 6.000 327,200 1,866,556 5.7046 5.770 5.610 5.770 5.530 6.000 327,200 5.7046 3.04%
2023-11-07 0 5.600 5.370 5.600 5.250 5.700 291,200 1,597,232 5.4850 5.600 5.370 5.600 5.250 5.700 291,200 5.4850 6.06%
2023-11-06 0 5.280 5.230 5.280 5.070 5.350 171,600 904,696 5.2721 5.280 5.230 5.280 5.070 5.350 171,600 5.2721 0.19%
2023-11-03 0 5.270 5.110 5.270 5.100 5.300 214,800 1,125,988 5.2420 5.270 5.110 5.270 5.100 5.300 214,800 5.2420 3.54%
2023-11-02 0 5.090 5.000 5.090 4.830 5.260 260,000 1,324,784 5.0953 5.090 5.000 5.090 4.830 5.260 260,000 5.0953 0.39%
2023-11-01 0 5.070 4.960 5.070 4.960 5.280 162,400 825,808 5.0850 5.070 4.960 5.070 4.960 5.280 162,400 5.0850 -0.39%
2023-10-31 0 5.090 4.800 5.090 4.780 5.330 197,600 984,756 4.9836 5.090 4.800 5.090 4.780 5.330 197,600 4.9836 0.39%
2023-10-30 0 5.070 5.000 5.060 5.000 5.480 185,200 963,344 5.2016 5.070 5.000 5.060 5.000 5.480 185,200 5.2016 1.60%
2023-10-27 0 4.990 4.930 4.990 4.900 5.100 318,400 1,591,716 4.9991 4.990 4.930 4.990 4.900 5.100 318,400 4.9991 7.08%
2023-10-26 0 4.660 4.630 4.660 4.600 4.830 123,200 580,616 4.7128 4.660 4.630 4.660 4.600 4.830 123,200 4.7128 -0.64%
2023-10-25 0 4.690 4.550 4.690 4.440 4.700 411,600 1,881,496 4.5712 4.690 4.550 4.690 4.440 4.700 411,600 4.5712 8.06%
2023-10-24 0 4.340 4.280 4.340 4.200 4.390 601,200 2,569,712 4.2743 4.340 4.280 4.340 4.200 4.390 601,200 4.2743 1.88%
2023-10-20 0 4.260 4.250 4.260 4.160 4.300 266,800 1,124,736 4.2157 4.260 4.250 4.260 4.160 4.300 266,800 4.2157 2.40%
2023-10-19 0 4.160 4.120 4.160 4.080 4.480 609,200 2,564,996 4.2104 4.160 4.120 4.160 4.080 4.480 609,200 4.2104 0.73%
2023-10-18 0 4.130 4.060 4.130 4.030 4.170 452,400 1,855,440 4.1013 4.130 4.060 4.130 4.030 4.170 452,400 4.1013 0.73%
2023-10-17 0 4.100 4.000 4.100 4.020 4.300 310,400 1,261,496 4.0641 4.100 4.000 4.100 4.020 4.300 310,400 4.0641 0.99%
2023-10-16 0 4.060 4.000 4.060 3.870 4.200 177,200 716,260 4.0421 4.060 4.000 4.060 3.870 4.200 177,200 4.0421 1.50%
2023-10-13 0 4.000 3.970 4.000 3.950 4.230 511,200 2,054,132 4.0183 4.000 3.970 4.000 3.950 4.230 511,200 4.0183 -5.44%
2023-10-12 0 4.230 4.230 4.250 4.160 4.520 336,800 1,451,560 4.3099 4.230 4.230 4.250 4.160 4.520 336,800 4.3099 -6.42%
2023-10-11 0 4.520 4.520 4.600 4.360 4.850 406,800 1,838,316 4.5190 4.520 4.520 4.600 4.360 4.850 406,800 4.5190 -6.80%
2023-10-10 0 4.850 4.850 4.860 4.120 4.960 928,800 4,390,840 4.7274 4.850 4.850 4.860 4.120 4.960 928,800 4.7274 17.72%
2023-10-09 0 4.120 4.120 4.200 4.120 4.840 372,000 1,677,972 4.5107 4.120 4.120 4.200 4.120 4.840 372,000 4.5107 -15.57%
2023-10-06 0 4.880 4.870 4.970 4.490 5.520 2,049,600 10,388,612 5.0686 4.880 4.870 4.970 4.490 5.520 2,049,600 5.0686

Copyright & disclaimer, Privacy policy

Back to top