Shanxi Installation Group Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 02520  2023-11-22    
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
2026-10-06 0 2.410 - - - - 0 0 - 2.410 - - - - 0 - 0.00%
2026-10-05 0 2.410 - - - - 0 0 - 2.410 - - - - 0 - 0.00%
2026-10-02 0 2.410 - - - - 0 0 - 2.410 - - - - 0 - 0.00%
2026-09-30 0 2.410 - - - - 0 0 - 2.410 - - - - 0 - 0.00%
2026-09-29 0 2.410 - - - - 0 0 - 2.410 - - - - 0 - 0.00%
2026-09-28 0 2.410 1.660 2.500 - - 0 0 - 2.410 1.660 2.500 - - 0 - 0.00%
2026-09-25 0 2.410 - - - - 0 0 - 2.410 - - - - 0 - 0.00%
2026-09-24 0 2.410 - - 2.405 2.410 4,000 9,630 2.4075 2.410 - - 2.405 2.410 4,000 2.4075 0.00%
2026-09-23 0 2.410 - 2.410 - - 0 0 - 2.410 - 2.410 - - 0 - 0.00%
2026-09-22 0 2.410 2.180 2.410 2.425 2.425 62,000 150,350 2.4250 2.410 2.180 2.410 2.425 2.425 62,000 2.4250 -0.82%
2026-09-21 0 2.430 - 2.430 - - 0 0 - 2.430 - 2.430 - - 0 - 0.00%
2026-09-18 0 2.430 - 2.435 - - 0 0 - 2.430 - 2.435 - - 0 - 0.00%
2026-09-17 0 2.430 - 2.430 - - 0 0 - 2.430 - 2.430 - - 0 - -0.21%
2026-09-16 0 2.435 - 2.435 - - 0 0 - 2.435 - 2.435 - - 0 - 0.00%
2026-09-15 0 2.435 - 2.500 - - 0 0 - 2.435 - 2.500 - - 0 - 0.00%
2026-09-14 0 2.435 - - - - 0 0 - 2.435 - - - - 0 - 0.00%
2026-09-11 0 2.435 - 2.435 2.390 2.440 124,000 298,800 2.4097 2.435 - 2.435 2.390 2.440 124,000 2.4097 2.74%
2026-09-10 0 2.370 2.000 2.370 2.330 2.370 122,000 286,920 2.3518 2.370 2.000 2.370 2.330 2.370 122,000 2.3518 2.16%
2026-09-09 0 2.320 2.000 - 2.225 2.320 128,000 287,910 2.2493 2.320 2.000 - 2.225 2.320 128,000 2.2493 3.11%
2026-09-08 0 2.250 2.000 - 2.150 2.280 106,000 232,260 2.1911 2.250 2.000 - 2.150 2.280 106,000 2.1911 5.63%
2026-09-07 0 2.130 2.000 - 2.130 2.130 38,000 80,940 2.1300 2.130 2.000 - 2.130 2.130 38,000 2.1300 -1.39%
2026-09-04 0 2.160 2.000 2.160 - - 0 0 - 2.160 2.000 2.160 - - 0 - 0.00%
2026-09-03 0 2.160 2.000 2.160 2.160 2.160 12,000 25,920 2.1600 2.160 2.000 2.160 2.160 2.160 12,000 2.1600 -0.92%
2026-09-02 0 2.180 2.000 - - - 0 0 - 2.180 2.000 - - - 0 - 0.00%
2026-09-01 0 2.180 2.000 - - - 0 0 - 2.180 2.000 - - - 0 - 0.00%
2026-08-31 0 2.180 2.000 2.190 2.175 2.185 124,000 270,270 2.1796 2.180 2.000 2.190 2.175 2.185 124,000 2.1796 -1.13%
2026-08-28 0 2.205 2.000 2.210 2.205 2.220 124,000 274,430 2.2131 2.205 2.000 2.210 2.205 2.220 124,000 2.2131 0.23%
2026-08-27 0 2.200 2.000 - 2.200 2.220 124,000 273,100 2.2024 2.200 2.000 - 2.200 2.220 124,000 2.2024 0.23%
2026-08-26 0 2.195 2.000 - 2.170 2.195 124,000 270,840 2.1842 2.195 2.000 - 2.170 2.195 124,000 2.1842 0.69%
2026-08-25 0 2.180 2.000 2.195 2.180 2.210 124,000 272,140 2.1947 2.180 2.000 2.195 2.180 2.210 124,000 2.1947 -0.23%
2026-08-24 0 2.185 2.000 2.200 2.180 2.195 124,000 271,170 2.1869 2.185 2.000 2.200 2.180 2.195 124,000 2.1869 -0.91%
2026-08-21 0 2.205 2.000 2.210 2.200 2.220 124,000 273,990 2.2096 2.205 2.000 2.210 2.200 2.220 124,000 2.2096 -1.12%
2026-08-20 0 2.230 2.000 - 2.210 2.230 124,000 275,000 2.2177 2.230 2.000 - 2.210 2.230 124,000 2.2177 1.59%
2026-08-19 0 2.195 2.000 2.200 2.190 2.285 124,000 277,390 2.2370 2.195 2.000 2.200 2.190 2.285 124,000 2.2370 -3.52%
2026-08-18 0 2.275 2.000 2.280 2.275 2.310 124,000 284,240 2.2923 2.275 2.000 2.280 2.275 2.310 124,000 2.2923 -1.94%
2026-08-17 0 2.320 2.000 - 2.270 2.320 124,000 284,580 2.2950 2.320 2.000 - 2.270 2.320 124,000 2.2950 2.65%
2026-08-14 0 2.260 2.000 2.350 2.250 2.310 124,000 282,700 2.2798 2.260 2.000 2.350 2.250 2.310 124,000 2.2798 0.44%
2026-08-13 0 2.250 2.000 - 2.250 2.265 124,000 279,970 2.2578 2.250 2.000 - 2.250 2.265 124,000 2.2578 -0.88%
2026-08-12 0 2.270 2.000 - 2.265 2.280 124,000 281,780 2.2724 2.270 2.000 - 2.265 2.280 124,000 2.2724 -1.30%
2026-08-11 0 2.300 2.000 2.350 2.280 2.300 124,000 283,890 2.2894 2.300 2.000 2.350 2.280 2.300 124,000 2.2894 2.22%
2026-08-10 0 2.250 2.000 2.260 2.245 2.255 124,000 279,020 2.2502 2.250 2.000 2.260 2.245 2.255 124,000 2.2502 -0.66%
2026-08-07 0 2.265 2.000 2.280 2.265 2.280 124,000 281,850 2.2730 2.265 2.000 2.280 2.265 2.280 124,000 2.2730 0.44%
2026-08-06 0 2.255 2.000 2.280 2.255 2.270 124,000 280,250 2.2601 2.255 2.000 2.280 2.255 2.270 124,000 2.2601 -1.10%
2026-08-05 0 2.280 2.000 2.300 2.280 2.300 124,000 284,040 2.2906 2.280 2.000 2.300 2.280 2.300 124,000 2.2906 -0.87%
2026-08-04 0 2.300 2.000 2.320 2.290 2.310 124,000 285,340 2.3011 2.300 2.000 2.320 2.290 2.310 124,000 2.3011 0.00%
2026-08-03 0 2.300 2.000 2.300 2.300 2.320 124,000 286,780 2.3127 2.300 2.000 2.300 2.300 2.320 124,000 2.3127 -0.43%
2026-07-31 0 2.310 2.000 2.340 2.310 2.350 124,000 288,800 2.3290 2.310 2.000 2.340 2.310 2.350 124,000 2.3290 -0.43%
2026-07-30 0 2.320 2.000 2.320 2.320 2.350 124,000 289,460 2.3344 2.320 2.000 2.320 2.320 2.350 124,000 2.3344 -0.85%
2026-07-29 0 2.340 2.000 2.350 2.270 2.340 126,000 292,140 2.3186 2.340 2.000 2.350 2.270 2.340 126,000 2.3186 3.54%
2026-07-28 0 2.260 2.000 - 2.240 2.260 114,000 256,480 2.2498 2.260 2.000 - 2.240 2.260 114,000 2.2498 -0.44%
2026-07-27 0 2.270 2.000 2.280 2.250 2.270 124,000 280,620 2.2631 2.270 2.000 2.280 2.250 2.270 124,000 2.2631 1.79%
2026-07-24 0 2.230 2.000 - 2.230 2.250 132,000 295,400 2.2379 2.230 2.000 - 2.230 2.250 132,000 2.2379 -1.76%
2026-07-23 0 2.270 2.000 2.270 2.240 2.270 82,000 185,000 2.2561 2.270 2.000 2.270 2.240 2.270 82,000 2.2561 3.18%
2026-07-22 0 2.200 2.000 - 2.160 2.200 88,000 192,220 2.1843 2.200 2.000 - 2.160 2.200 88,000 2.1843 0.92%
2026-07-21 0 2.180 2.000 - 2.110 2.180 154,000 329,080 2.1369 2.180 2.000 - 2.110 2.180 154,000 2.1369 1.87%
2026-07-20 0 2.140 2.000 - 2.050 2.150 68,000 145,000 2.1324 2.140 2.000 - 2.050 2.150 68,000 2.1324 0.94%
2026-07-17 0 2.120 2.050 - 2.120 2.180 120,000 258,000 2.1500 2.120 2.050 - 2.120 2.180 120,000 2.1500 -5.78%
2026-07-16 0 2.250 2.050 - 2.210 2.250 120,000 267,940 2.2328 2.250 2.050 - 2.210 2.250 120,000 2.2328 2.74%
2026-07-15 0 2.190 2.050 2.220 2.190 2.210 120,000 264,160 2.2013 2.190 2.050 2.220 2.190 2.210 120,000 2.2013 -1.35%
2026-07-14 0 2.220 2.050 - 2.190 2.220 120,000 264,340 2.2028 2.220 2.050 - 2.190 2.220 120,000 2.2028 0.00%
2026-07-13 0 2.220 2.050 - 2.200 2.220 120,000 265,400 2.2117 2.220 2.050 - 2.200 2.220 120,000 2.2117 -0.45%
2026-07-10 0 2.230 2.060 - 2.230 2.250 120,000 268,440 2.2370 2.230 2.060 - 2.230 2.250 120,000 2.2370 -0.89%
2026-07-09 0 2.250 2.050 - 2.230 2.270 150,000 337,520 2.2501 2.250 2.050 - 2.230 2.270 150,000 2.2501 -2.17%
2026-07-08 0 2.300 2.050 2.370 2.280 2.320 120,000 275,800 2.2983 2.300 2.050 2.370 2.280 2.320 120,000 2.2983 -2.95%
2026-07-07 0 2.370 2.050 - 2.340 2.370 120,000 282,500 2.3542 2.370 2.050 - 2.340 2.370 120,000 2.3542 1.72%
2026-07-06 0 2.330 2.050 2.350 2.300 2.330 120,000 278,400 2.3200 2.330 2.050 2.350 2.300 2.330 120,000 2.3200 2.64%
2026-07-03 0 2.270 2.050 2.300 2.220 2.270 120,000 269,720 2.2477 2.270 2.050 2.300 2.220 2.270 120,000 2.2477 4.13%
2026-07-02 0 2.180 2.050 2.180 2.160 2.210 120,000 262,480 2.1873 2.180 2.050 2.180 2.160 2.210 120,000 2.1873 2.51%
2026-06-30 0 2.150 2.050 2.240 2.150 2.310 130,000 292,640 2.2511 2.127 2.028 2.216 2.127 2.285 131,432 2.2265 -6.93%
2026-06-29 0 2.310 2.050 2.310 2.310 2.340 120,000 278,940 2.3245 2.285 2.028 2.285 2.285 2.314 121,322 2.2992 -0.43%
2026-06-26 0 2.320 2.060 2.320 2.230 2.330 120,000 275,600 2.2967 2.295 2.038 2.295 2.206 2.305 121,322 2.2716 1.75%
2026-06-25 0 2.280 2.060 2.290 2.150 2.310 190,000 421,020 2.2159 2.255 2.038 2.265 2.127 2.285 192,093 2.1917 3.17%
2026-06-24 0 2.210 2.050 2.210 2.150 2.260 120,000 265,340 2.2112 2.186 2.028 2.186 2.127 2.235 121,322 2.1871 1.38%
2026-06-23 0 2.180 1.960 - 2.150 2.180 68,000 147,340 2.1668 2.156 1.939 - 2.127 2.156 68,749 2.1432 1.40%
2026-06-22 0 2.150 1.980 2.150 2.070 2.150 142,000 296,900 2.0908 2.127 1.958 2.127 2.047 2.127 143,565 2.0681 3.37%
2026-06-18 0 2.080 1.960 2.150 2.000 2.080 52,000 108,000 2.0769 2.057 1.939 2.127 1.978 2.057 52,573 2.0543 5.58%
2026-06-17 0 1.970 1.960 2.080 1.970 2.080 186,000 378,160 2.0331 1.949 1.939 2.057 1.949 2.057 188,049 2.0110 -1.01%
2026-06-16 0 1.990 1.960 2.000 1.990 2.130 118,000 239,800 2.0322 1.968 1.939 1.978 1.968 2.107 119,300 2.0101 -4.33%
2026-06-15 0 2.080 1.900 2.130 2.000 2.080 108,000 221,900 2.0546 2.057 1.879 2.107 1.978 2.057 109,190 2.0322 2.97%
2026-06-12 0 2.020 - - 1.970 2.020 110,000 220,460 2.0042 1.998 - - 1.949 1.998 111,212 1.9823 6.32%
2026-06-11 0 1.900 - 1.930 1.900 1.960 98,000 189,080 1.9294 1.879 - 1.909 1.879 1.939 99,080 1.9084 -1.55%
2026-06-10 0 1.930 1.510 1.950 1.930 1.970 96,000 187,300 1.9510 1.909 1.494 1.929 1.909 1.949 97,058 1.9298 -1.03%
2026-06-09 0 1.950 1.310 - 1.850 1.950 96,000 184,700 1.9240 1.929 1.296 - 1.830 1.929 97,058 1.9030 5.98%
2026-06-08 0 1.840 1.660 1.850 1.750 1.840 114,000 204,660 1.7953 1.820 1.642 1.830 1.731 1.820 115,256 1.7757 -0.54%
2026-06-05 0 1.850 1.760 1.850 1.830 1.880 98,000 181,620 1.8533 1.830 1.741 1.830 1.810 1.860 99,080 1.8331 -2.12%
2026-06-04 0 1.890 1.760 1.900 1.890 1.900 96,000 181,740 1.8931 1.869 1.741 1.879 1.869 1.879 97,058 1.8725 1.61%
2026-06-03 0 1.860 1.760 - 1.800 1.860 98,000 179,080 1.8273 1.840 1.741 - 1.780 1.840 99,080 1.8074 0.00%
2026-06-02 0 1.860 1.800 1.860 1.850 1.870 82,000 152,420 1.8588 1.840 1.780 1.840 1.830 1.850 82,903 1.8385 -1.06%
2026-06-01 0 1.880 1.860 1.880 1.880 1.900 100,000 189,060 1.8906 1.860 1.840 1.860 1.860 1.879 101,102 1.8700 -1.57%
2026-05-29 0 1.910 1.860 1.920 1.910 1.950 100,000 193,040 1.9304 1.889 1.840 1.899 1.889 1.929 101,102 1.9094 -3.54%
2026-05-28 0 1.980 1.860 1.990 1.850 2.000 204,000 399,360 1.9576 1.958 1.840 1.968 1.830 1.978 206,248 1.9363 5.32%
2026-05-27 0 1.880 1.660 - 1.750 1.880 392,000 710,300 1.8120 1.860 1.642 - 1.731 1.860 396,319 1.7922 6.21%
2026-05-26 0 1.770 1.630 1.780 1.660 1.790 102,000 181,000 1.7745 1.751 1.612 1.761 1.642 1.770 103,124 1.7552 0.00%
2026-05-22 0 1.770 1.540 1.770 1.760 1.790 106,000 187,980 1.7734 1.751 1.523 1.751 1.741 1.770 107,168 1.7541 -1.67%
2026-05-21 0 1.800 1.520 1.800 1.760 1.800 104,000 184,320 1.7723 1.780 1.503 1.780 1.741 1.780 105,146 1.7530 0.00%
2026-05-20 0 1.800 1.600 1.800 1.770 1.800 102,000 181,540 1.7798 1.780 1.583 1.780 1.751 1.780 103,124 1.7604 0.00%
2026-05-19 0 1.800 1.690 1.800 1.690 1.940 542,000 950,360 1.7534 1.780 1.672 1.780 1.672 1.919 547,972 1.7343 -7.69%
2026-05-18 0 1.950 1.950 2.000 1.900 2.000 114,000 222,720 1.9537 1.929 1.929 1.978 1.879 1.978 115,256 1.9324 5.98%
2026-05-15 0 1.840 1.630 1.900 1.840 1.880 100,000 186,080 1.8608 1.820 1.612 1.879 1.820 1.860 101,102 1.8405 -3.16%
2026-05-14 0 1.900 - 1.960 1.900 1.930 96,000 184,040 1.9171 1.879 - 1.939 1.879 1.909 97,058 1.8962 -0.52%
2026-05-13 0 1.910 - 1.960 1.870 1.920 96,000 182,000 1.8958 1.889 - 1.939 1.850 1.899 97,058 1.8752 2.69%
2026-05-12 0 1.860 1.860 1.960 1.860 1.900 98,000 184,540 1.8831 1.840 1.840 1.939 1.840 1.879 99,080 1.8625 -2.62%
2026-05-11 0 1.910 1.720 1.920 1.850 1.950 100,000 193,240 1.9324 1.889 1.701 1.899 1.830 1.929 101,102 1.9113 -2.55%
2026-05-08 0 1.960 1.850 1.990 1.960 1.990 96,000 189,560 1.9746 1.939 1.830 1.968 1.939 1.968 97,058 1.9531 -2.49%
2026-05-07 0 2.010 1.850 2.010 2.000 2.020 96,000 193,060 2.0110 1.988 1.830 1.988 1.978 1.998 97,058 1.9891 1.01%
2026-05-06 0 1.990 1.850 2.100 1.980 2.000 96,000 191,080 1.9904 1.968 1.830 2.077 1.958 1.978 97,058 1.9687 1.02%
2026-05-05 0 1.970 1.850 - 1.960 1.980 96,000 189,080 1.9696 1.949 1.830 - 1.939 1.958 97,058 1.9481 0.51%
2026-05-04 0 1.960 1.960 - 1.920 1.950 96,000 185,740 1.9348 1.939 1.939 - 1.899 1.929 97,058 1.9137 4.81%
2026-04-30 0 1.870 1.870 1.880 1.860 1.880 104,000 194,260 1.8679 1.850 1.850 1.860 1.840 1.860 105,146 1.8475 -0.53%
2026-04-29 0 1.880 1.880 - 1.880 1.890 48,000 90,440 1.8842 1.860 1.860 - 1.860 1.869 48,529 1.8636 -0.53%
2026-04-28 0 1.890 1.860 - 1.890 1.910 96,000 182,460 1.9006 1.869 1.840 - 1.869 1.889 97,058 1.8799 -2.07%
2026-04-27 0 1.930 1.860 - 1.900 1.930 98,000 188,840 1.9269 1.909 1.840 - 1.879 1.909 99,080 1.9059 -0.52%
2026-04-24 0 1.940 1.940 - 1.930 1.940 98,000 189,540 1.9341 1.919 1.919 - 1.909 1.919 99,080 1.9130 -0.51%
2026-04-23 0 1.950 1.860 2.040 1.940 1.970 96,000 187,720 1.9554 1.929 1.840 2.018 1.919 1.949 97,058 1.9341 -1.52%
2026-04-22 0 1.980 1.830 2.070 1.970 1.980 96,000 189,860 1.9777 1.958 1.810 2.047 1.949 1.958 97,058 1.9562 -0.50%
2026-04-21 0 1.990 1.830 2.000 1.990 2.000 106,000 211,180 1.9923 1.968 1.810 1.978 1.968 1.978 107,168 1.9706 -1.49%
2026-04-20 0 2.020 1.830 2.120 2.010 2.030 96,000 193,900 2.0198 1.998 1.810 2.097 1.988 2.008 97,058 1.9978 -0.98%
2026-04-17 0 2.040 1.900 2.060 2.040 2.060 96,000 196,960 2.0517 2.018 1.879 2.038 2.018 2.038 97,058 2.0293 -3.32%
2026-04-16 0 2.110 1.910 2.100 2.090 2.110 96,000 201,880 2.1029 2.087 1.889 2.077 2.067 2.087 97,058 2.0800 -0.94%
2026-04-15 0 2.130 1.910 2.100 2.130 2.160 96,000 206,220 2.1481 2.107 1.889 2.077 2.107 2.136 97,058 2.1247 0.95%
2026-04-14 0 2.110 1.860 2.100 2.110 2.130 96,000 203,320 2.1179 2.087 1.840 2.077 2.087 2.107 97,058 2.0948 0.48%
2026-04-13 0 2.100 1.950 2.160 1.950 2.200 106,000 225,080 2.1234 2.077 1.929 2.136 1.929 2.176 107,168 2.1003 -7.08%
2026-04-10 0 2.260 - - 2.230 2.260 96,000 215,540 2.2452 2.235 - - 2.206 2.235 97,058 2.2207 2.26%
2026-04-09 0 2.210 2.000 2.350 2.200 2.220 96,000 212,180 2.2102 2.186 1.978 2.324 2.176 2.196 97,058 2.1861 -1.34%
2026-04-08 0 2.240 - 2.300 2.190 2.240 96,000 212,640 2.2150 2.216 - 2.275 2.166 2.216 97,058 2.1909 2.75%
2026-04-02 0 2.180 - 2.200 - - 0 0 - 2.156 - 2.176 - - 0 - 0.00%
2026-04-01 0 2.180 1.900 2.200 - - 0 0 - 2.156 1.879 2.176 - - 0 - 0.00%
2026-03-31 0 2.180 1.900 2.200 2.100 2.180 44,000 94,160 2.1400 2.156 1.879 2.176 2.077 2.156 44,485 2.1167 3.81%
2026-03-30 0 2.100 1.830 2.150 2.050 2.100 70,000 146,260 2.0894 2.077 1.810 2.127 2.028 2.077 70,771 2.0667 7.14%
2026-03-27 0 1.960 1.830 1.960 - - 0 0 - 1.939 1.810 1.939 - - 0 - -2.97%
2026-03-26 0 2.020 1.830 2.030 - - 0 0 - 1.998 1.810 2.008 - - 0 - 0.00%
2026-03-25 0 2.020 1.830 2.060 1.980 2.020 8,000 15,940 1.9925 1.998 1.810 2.038 1.958 1.998 8,088 1.9708 2.54%
2026-03-24 0 1.970 1.720 1.990 - - 0 0 - 1.949 1.701 1.968 - - 0 - 0.00%
2026-03-23 0 1.970 1.720 1.980 - - 0 0 - 1.949 1.701 1.958 - - 0 - 0.00%
2026-03-20 0 1.970 1.720 1.990 - - 0 0 - 1.949 1.701 1.968 - - 0 - 0.00%
2026-03-19 0 1.970 1.720 1.990 - - 0 0 - 1.949 1.701 1.968 - - 0 - 0.00%
2026-03-18 0 1.970 1.720 1.980 - - 0 0 - 1.949 1.701 1.958 - - 0 - 0.00%
2026-03-17 0 1.970 1.720 1.980 1.990 1.990 2,000 3,980 1.9900 1.949 1.701 1.958 1.968 1.968 2,022 1.9683 5.91%
2026-03-16 0 1.860 1.700 1.900 - - 0 0 - 1.840 1.681 1.879 - - 0 - 0.00%
2026-03-13 0 1.860 1.700 2.000 - - 0 0 - 1.840 1.681 1.978 - - 0 - 0.00%
2026-03-12 0 1.860 1.700 1.860 - - 0 0 - 1.840 1.681 1.840 - - 0 - -3.12%
2026-03-11 0 1.920 1.700 1.950 - - 0 0 - 1.899 1.681 1.929 - - 0 - 0.00%
2026-03-10 0 1.920 1.700 1.920 - - 0 0 - 1.899 1.681 1.899 - - 0 - 0.00%
2026-03-09 0 1.920 1.700 1.920 - - 0 0 - 1.899 1.681 1.899 - - 0 - -1.54%
2026-03-06 0 1.950 1.700 1.950 - - 0 0 - 1.929 1.681 1.929 - - 0 - -0.51%
2026-03-05 0 1.960 1.700 2.000 - - 0 0 - 1.939 1.681 1.978 - - 0 - 0.00%
2026-03-04 0 1.960 1.700 2.000 - - 0 0 - 1.939 1.681 1.978 - - 0 - 0.00%
2026-03-03 0 1.960 1.700 2.130 1.950 1.960 4,000 7,820 1.9550 1.939 1.681 2.107 1.929 1.939 4,044 1.9337 5.38%
2026-03-02 0 1.860 1.800 1.950 - - 0 0 - 1.840 1.780 1.929 - - 0 - 0.00%
2026-02-27 0 1.860 1.860 2.000 1.830 1.860 98,000 180,660 1.8435 1.840 1.840 1.978 1.810 1.840 99,080 1.8234 0.54%
2026-02-26 0 1.850 1.800 1.850 1.850 1.880 96,000 178,600 1.8604 1.830 1.780 1.830 1.830 1.860 97,058 1.8401 -0.54%
2026-02-25 0 1.860 1.760 1.950 1.850 1.870 96,000 178,640 1.8608 1.840 1.741 1.929 1.830 1.850 97,058 1.8406 -3.12%
2026-02-24 0 1.920 1.840 2.010 1.910 1.930 106,000 203,840 1.9230 1.899 1.820 1.988 1.889 1.909 107,168 1.9021 -1.03%
2026-02-23 0 1.940 1.840 2.020 1.930 1.950 96,000 186,160 1.9392 1.919 1.820 1.998 1.909 1.929 97,058 1.9180 -1.02%
2026-02-20 0 1.960 1.930 2.050 1.940 2.150 114,000 237,580 2.0840 1.939 1.909 2.028 1.919 2.127 115,256 2.0613 -9.68%
2026-02-16 0 2.170 - 2.300 2.160 2.180 96,000 208,300 2.1698 2.146 - 2.275 2.136 2.156 97,058 2.1461 -0.91%
2026-02-13 0 2.190 1.950 2.200 2.180 2.220 96,000 211,200 2.2000 2.166 1.929 2.176 2.156 2.196 97,058 2.1760 -0.45%
2026-02-12 0 2.200 2.000 2.250 2.190 2.210 96,000 211,240 2.2004 2.176 1.978 2.225 2.166 2.186 97,058 2.1764 -0.90%
2026-02-11 0 2.220 1.790 2.250 2.180 2.220 96,000 211,500 2.2031 2.196 1.770 2.225 2.156 2.196 97,058 2.1791 0.45%
2026-02-10 0 2.210 2.000 2.210 2.180 2.210 96,000 210,920 2.1971 2.186 1.978 2.186 2.156 2.186 97,058 2.1731 1.38%
2026-02-09 0 2.180 1.790 2.200 2.180 2.210 96,000 210,920 2.1971 2.156 1.770 2.176 2.156 2.186 97,058 2.1731 -1.36%
2026-02-06 0 2.210 2.070 2.220 2.210 2.220 106,000 234,740 2.2145 2.186 2.047 2.196 2.186 2.196 107,168 2.1904 -1.78%
2026-02-05 0 2.250 2.050 2.250 2.000 2.280 820,000 1,789,000 2.1817 2.225 2.028 2.225 1.978 2.255 829,035 2.1579 5.14%
2026-02-04 0 2.140 1.810 2.150 2.050 2.180 128,000 272,820 2.1314 2.117 1.790 2.127 2.028 2.156 129,410 2.1082 7.54%
2026-02-03 0 1.990 1.810 2.000 1.990 2.050 96,000 193,700 2.0177 1.968 1.790 1.978 1.968 2.028 97,058 1.9957 -3.86%
2026-02-02 0 2.070 1.810 - 2.070 2.100 96,000 200,580 2.0894 2.047 1.790 - 2.047 2.077 97,058 2.0666 -2.36%
2026-01-30 0 2.120 1.820 2.300 2.120 2.140 96,000 204,200 2.1271 2.097 1.800 2.275 2.097 2.117 97,058 2.1039 -2.75%
2026-01-29 0 2.180 1.880 2.200 2.160 2.180 96,000 208,080 2.1675 2.156 1.860 2.176 2.136 2.156 97,058 2.1439 0.46%
2026-01-28 0 2.170 - 2.200 2.150 2.170 96,000 207,380 2.1602 2.146 - 2.176 2.127 2.146 97,058 2.1367 0.93%
2026-01-27 0 2.150 1.810 2.200 2.120 2.150 96,000 204,900 2.1344 2.127 1.790 2.176 2.097 2.127 97,058 2.1111 2.38%
2026-01-26 0 2.100 1.840 2.200 2.040 2.140 98,000 204,720 2.0890 2.077 1.820 2.176 2.018 2.117 99,080 2.0662 5.00%
2026-01-23 0 2.000 1.880 2.100 1.880 2.000 114,000 220,600 1.9351 1.978 1.860 2.077 1.860 1.978 115,256 1.9140 2.04%
2026-01-22 0 1.960 1.910 1.960 1.840 2.000 116,000 223,420 1.9260 1.939 1.889 1.939 1.820 1.978 117,278 1.9050 3.70%
2026-01-21 0 1.890 1.890 1.950 1.800 2.050 118,000 232,960 1.9742 1.869 1.869 1.929 1.780 2.028 119,300 1.9527 -10.00%
2026-01-20 0 2.100 1.810 2.300 - - 0 0 - 2.077 1.790 2.275 - - 0 - 0.00%
2026-01-19 0 2.100 1.810 2.300 - - 0 0 - 2.077 1.790 2.275 - - 0 - 0.00%
2026-01-16 0 2.100 1.810 - - - 0 0 - 2.077 1.790 - - - 0 - 0.00%
2026-01-15 0 2.100 1.810 - - - 0 0 - 2.077 1.790 - - - 0 - 0.00%
2026-01-14 0 2.100 2.100 2.180 2.070 2.090 26,000 54,200 2.0846 2.077 2.077 2.156 2.047 2.067 26,286 2.0619 -3.67%
2026-01-13 0 2.180 2.070 2.240 2.080 2.180 112,000 243,140 2.1709 2.156 2.047 2.216 2.057 2.156 113,234 2.1472 -2.68%
2026-01-12 0 2.240 2.110 2.250 2.040 2.240 224,000 487,500 2.1763 2.216 2.087 2.225 2.018 2.216 226,468 2.1526 -1.75%
2026-01-09 0 2.280 2.250 2.460 2.280 2.320 44,000 101,800 2.3136 2.255 2.225 2.433 2.255 2.295 44,485 2.2884 -3.80%
2026-01-08 0 2.370 2.280 2.370 2.370 2.550 50,000 121,740 2.4348 2.344 2.255 2.344 2.344 2.522 50,551 2.4083 -1.25%
2026-01-07 0 2.400 2.400 2.500 2.270 2.570 156,000 372,980 2.3909 2.374 2.374 2.473 2.245 2.542 157,719 2.3648 0.00%
2026-01-06 0 2.400 2.160 2.570 2.220 2.450 136,000 317,080 2.3315 2.374 2.136 2.542 2.196 2.423 137,498 2.3061 2.13%
2026-01-05 0 2.350 2.350 2.420 2.330 2.350 10,000 23,520 2.3520 2.324 2.324 2.394 2.305 2.324 10,110 2.3264 0.00%
2026-01-02 0 2.350 2.290 2.410 - - 4,000 9,400 2.3500 2.324 2.265 2.384 - - 4,044 2.3244 0.00%
2025-12-31 0 2.350 2.290 2.390 2.340 2.470 68,000 163,120 2.3988 2.324 2.265 2.364 2.314 2.443 68,749 2.3727 5.38%
2025-12-30 0 2.230 2.230 2.400 2.170 2.480 108,500,000 236,568,260 2.1804 2.206 2.206 2.374 2.146 2.453 109,695,425 2.1566 2.29%
2025-12-29 0 2.180 2.030 2.220 1.970 2.180 60,000 126,100 2.1017 2.156 2.008 2.196 1.949 2.156 60,661 2.0788 0.00%
2025-12-24 0 2.180 1.970 2.400 2.170 2.260 136,000 298,800 2.1971 2.156 1.949 2.374 2.146 2.235 137,498 2.1731 -5.22%
2025-12-23 0 2.300 - 2.300 - - 0 0 - 2.275 - 2.275 - - 0 - 0.00%
2025-12-22 0 2.300 2.180 2.400 - - 0 0 - 2.275 2.156 2.374 - - 0 - 0.00%
2025-12-19 0 2.300 2.180 2.400 2.300 2.350 8,000 18,500 2.3125 2.275 2.156 2.374 2.275 2.324 8,088 2.2873 -4.17%
2025-12-18 0 2.400 2.180 2.420 - - 0 0 - 2.374 2.156 2.394 - - 0 - 0.00%
2025-12-17 0 2.400 2.180 2.400 - - 0 0 - 2.374 2.156 2.374 - - 0 - 0.00%
2025-12-16 0 2.400 2.180 2.450 2.390 2.400 20,000 47,940 2.3970 2.374 2.156 2.423 2.364 2.374 20,220 2.3709 0.42%
2025-12-15 0 2.390 2.180 - 2.310 2.390 30,000 70,900 2.3633 2.364 2.156 - 2.285 2.364 30,331 2.3376 3.91%
2025-12-12 0 2.300 2.180 2.480 2.230 2.300 58,000 132,520 2.2848 2.275 2.156 2.453 2.206 2.275 58,639 2.2599 3.14%
2025-12-11 0 2.230 2.180 2.430 2.230 2.230 18,000 40,140 2.2300 2.206 2.156 2.404 2.206 2.206 18,198 2.2057 0.00%
2025-12-10 0 2.230 2.180 2.430 - - 0 0 - 2.206 2.156 2.404 - - 0 - 0.00%
2025-12-09 0 2.230 2.230 2.430 2.210 2.230 32,000 71,320 2.2288 2.206 2.206 2.404 2.186 2.206 32,353 2.2045 0.90%
2025-12-08 0 2.210 2.210 - 2.180 2.210 96,000 211,120 2.1992 2.186 2.186 - 2.156 2.186 97,058 2.1752 0.45%
2025-12-05 0 2.200 2.050 - 2.080 2.200 118,000 250,400 2.1220 2.176 2.028 - 2.057 2.176 119,300 2.0989 3.77%
2025-12-04 0 2.120 2.000 - 2.080 2.120 96,000 202,400 2.1083 2.097 1.978 - 2.057 2.097 97,058 2.0854 1.92%
2025-12-03 0 2.080 2.060 - 2.050 2.080 94,000 194,340 2.0674 2.057 2.038 - 2.028 2.057 95,036 2.0449 0.00%
2025-12-02 0 2.080 1.950 2.100 2.070 2.110 96,000 200,820 2.0919 2.057 1.929 2.077 2.047 2.087 97,058 2.0691 -0.48%
2025-12-01 0 2.090 1.950 2.100 2.060 2.090 96,000 199,520 2.0783 2.067 1.929 2.077 2.038 2.067 97,058 2.0557 0.00%
2025-11-28 0 2.090 1.950 2.100 2.080 2.110 96,000 201,020 2.0940 2.067 1.929 2.077 2.057 2.087 97,058 2.0711 -0.48%
2025-11-27 0 2.100 1.950 2.120 2.100 2.120 96,000 202,660 2.1110 2.077 1.929 2.097 2.077 2.097 97,058 2.0880 -0.47%
2025-11-26 0 2.110 1.950 2.120 2.100 2.110 96,000 202,200 2.1063 2.087 1.929 2.097 2.077 2.087 97,058 2.0833 -0.47%
2025-11-25 0 2.120 1.950 2.120 2.080 2.130 96,000 201,940 2.1035 2.097 1.929 2.097 2.057 2.107 97,058 2.0806 2.42%
2025-11-24 0 2.070 1.950 2.070 2.040 2.090 96,000 198,400 2.0667 2.047 1.929 2.047 2.018 2.067 97,058 2.0441 2.99%
2025-11-21 0 2.010 1.950 - 2.010 2.080 96,000 196,280 2.0446 1.988 1.929 - 1.988 2.057 97,058 2.0223 -4.29%
2025-11-20 0 2.100 2.070 - 2.070 2.150 98,000 208,080 2.1233 2.077 2.047 - 2.047 2.127 99,080 2.1001 0.00%
2025-11-19 0 2.100 2.070 2.280 2.080 2.140 98,000 206,760 2.1098 2.077 2.047 2.255 2.057 2.117 99,080 2.0868 -0.94%
2025-11-18 0 2.120 2.070 2.280 2.110 2.150 96,000 204,340 2.1285 2.097 2.047 2.255 2.087 2.127 97,058 2.1053 0.00%
2025-11-17 0 2.120 2.090 2.140 2.110 2.140 96,000 203,780 2.1227 2.097 2.067 2.117 2.087 2.117 97,058 2.0996 0.00%
2025-11-14 0 2.120 2.070 2.220 2.100 2.150 96,000 204,060 2.1256 2.097 2.047 2.196 2.077 2.127 97,058 2.1025 1.44%
2025-11-13 0 2.090 2.070 2.130 2.090 2.130 96,000 202,640 2.1108 2.067 2.047 2.107 2.067 2.107 97,058 2.0878 0.00%
2025-11-12 0 2.090 2.070 - 2.090 2.140 96,000 203,000 2.1146 2.067 2.047 - 2.067 2.117 97,058 2.0915 0.00%
2025-11-11 0 2.090 2.070 2.100 2.090 2.140 96,000 202,840 2.1129 2.067 2.047 2.077 2.067 2.117 97,058 2.0899 -0.48%
2025-11-10 0 2.100 2.070 - 2.100 2.140 96,000 203,800 2.1229 2.077 2.047 - 2.077 2.117 97,058 2.0998 0.00%
2025-11-07 0 2.100 2.070 2.100 2.080 2.100 50,000 104,960 2.0992 2.077 2.047 2.077 2.057 2.077 50,551 2.0763 -3.67%
2025-11-06 0 2.180 2.080 2.210 2.080 2.180 8,000 17,240 2.1550 2.156 2.057 2.186 2.057 2.156 8,088 2.1315 8.46%
2025-11-05 0 2.010 2.000 2.160 1.700 2.010 10,000 19,480 1.9480 1.988 1.978 2.136 1.681 1.988 10,110 1.9268 -4.29%
2025-11-04 0 2.100 1.580 2.160 - - 0 0 - 2.077 1.563 2.136 - - 0 - 0.00%
2025-11-03 0 2.100 1.960 2.160 2.100 2.100 58,000 121,800 2.1000 2.077 1.939 2.136 2.077 2.077 58,639 2.0771 -0.47%
2025-10-31 0 2.110 1.530 2.160 2.110 2.120 64,000 135,360 2.1150 2.087 1.513 2.136 2.087 2.097 64,705 2.0920 0.00%
2025-10-30 0 2.110 1.810 2.110 2.110 2.110 30,000 63,300 2.1100 2.087 1.790 2.087 2.087 2.087 30,331 2.0870 0.96%
2025-10-28 0 2.090 - 2.090 2.090 2.090 32,000 66,880 2.0900 2.067 - 2.067 2.067 2.067 32,353 2.0672 -1.88%
2025-10-27 0 2.130 - 2.130 2.130 2.130 30,000 63,900 2.1300 2.107 - 2.107 2.107 2.107 30,331 2.1068 0.47%
2025-10-24 0 2.120 - 2.160 2.120 2.120 34,000 72,080 2.1200 2.097 - 2.136 2.097 2.097 34,375 2.0969 1.92%
2025-10-23 0 2.080 1.880 2.160 2.080 2.080 32,000 66,560 2.0800 2.057 1.860 2.136 2.057 2.057 32,353 2.0573 -0.48%
2025-10-22 0 2.090 - 2.120 1.950 2.130 44,000 92,080 2.0927 2.067 - 2.097 1.929 2.107 44,485 2.0699 -1.88%
2025-10-21 0 2.130 1.950 2.130 2.130 2.130 32,000 68,160 2.1300 2.107 1.929 2.107 2.107 2.107 32,353 2.1068 -0.47%
2025-10-20 0 2.140 1.950 2.140 2.140 2.140 32,000 68,480 2.1400 2.117 1.929 2.117 2.117 2.117 32,353 2.1167 1.90%
2025-10-17 0 2.100 1.950 2.200 2.100 2.100 40,000 84,000 2.1000 2.077 1.929 2.176 2.077 2.077 40,441 2.0771 0.00%
2025-10-16 0 2.100 1.950 2.100 2.100 2.110 40,000 84,380 2.1095 2.077 1.929 2.077 2.077 2.087 40,441 2.0865 0.48%
2025-10-15 0 2.090 2.000 2.220 2.090 2.090 38,000 79,420 2.0900 2.067 1.978 2.196 2.067 2.067 38,419 2.0672 -0.48%
2025-10-14 0 2.100 2.030 2.250 2.100 2.100 26,000 54,600 2.1000 2.077 2.008 2.225 2.077 2.077 26,286 2.0771 0.00%
2025-10-13 0 2.100 2.030 - 2.100 2.100 32,000 67,200 2.1000 2.077 2.008 - 2.077 2.077 32,353 2.0771 -1.41%
2025-10-10 0 2.130 2.030 2.130 2.130 2.130 26,000 55,380 2.1300 2.107 2.008 2.107 2.107 2.107 26,286 2.1068 -0.47%
2025-10-09 0 2.140 2.030 2.140 2.140 2.140 24,000 51,360 2.1400 2.117 2.008 2.117 2.117 2.117 24,264 2.1167 -0.47%
2025-10-08 0 2.150 2.030 - 2.150 2.150 32,000 68,800 2.1500 2.127 2.008 - 2.127 2.127 32,353 2.1266 0.94%
2025-10-06 0 2.130 2.030 2.130 2.130 2.140 64,000 136,600 2.1344 2.107 2.008 2.107 2.107 2.117 64,705 2.1111 -0.93%
2025-10-03 0 2.150 2.030 2.160 2.150 2.150 52,000 111,800 2.1500 2.127 2.008 2.136 2.127 2.127 52,573 2.1266 -0.46%
2025-10-02 0 2.160 2.030 2.190 2.160 2.180 58,000 125,880 2.1703 2.136 2.008 2.166 2.136 2.156 58,639 2.1467 0.00%
2025-09-30 0 2.160 2.030 2.170 2.160 2.170 220,000 475,720 2.1624 2.136 2.008 2.146 2.136 2.146 222,424 2.1388 0.93%
2025-09-29 0 2.140 2.030 2.140 - - 0 0 - 2.117 2.008 2.117 - - 0 - 0.00%
2025-09-26 0 2.140 2.030 2.140 - - 0 0 - 2.117 2.008 2.117 - - 0 - 0.00%
2025-09-25 0 2.140 2.030 2.300 - - 0 0 - 2.117 2.008 2.275 - - 0 - 0.00%
2025-09-24 0 2.140 2.030 2.300 - - 0 0 - 2.117 2.008 2.275 - - 0 - 0.00%
2025-09-23 0 2.140 2.030 2.140 - - 0 0 - 2.117 2.008 2.117 - - 0 - 0.00%
2025-09-22 0 2.140 2.030 2.140 - - 0 0 - 2.117 2.008 2.117 - - 0 - 0.00%
2025-09-19 0 2.140 2.030 2.150 2.090 2.160 86,000 184,780 2.1486 2.117 2.008 2.127 2.067 2.136 86,948 2.1252 -1.38%
2025-09-18 0 2.170 1.990 2.170 2.170 2.180 108,000 234,860 2.1746 2.146 1.968 2.146 2.146 2.156 109,190 2.1509 0.00%
2025-09-17 0 2.170 1.990 2.180 2.170 2.180 100,000 217,500 2.1750 2.146 1.968 2.156 2.146 2.156 101,102 2.1513 0.00%
2025-09-16 0 2.170 1.990 2.180 2.160 2.190 110,000 238,700 2.1700 2.146 1.968 2.156 2.136 2.166 111,212 2.1464 -0.46%
2025-09-15 0 2.180 1.990 2.230 2.170 2.190 112,000 244,240 2.1807 2.156 1.968 2.206 2.146 2.166 113,234 2.1569 0.00%
2025-09-12 0 2.180 1.990 2.190 2.180 2.190 98,000 214,140 2.1851 2.156 1.968 2.166 2.156 2.166 99,080 2.1613 0.00%
2025-09-11 0 2.180 1.990 2.190 2.160 2.180 100,000 217,240 2.1724 2.156 1.968 2.166 2.136 2.156 101,102 2.1487 0.00%
2025-09-10 0 2.180 1.990 2.180 2.180 2.210 100,000 219,280 2.1928 2.156 1.968 2.156 2.156 2.186 101,102 2.1689 -0.91%
2025-09-09 0 2.200 1.990 2.230 2.200 2.200 58,000 127,600 2.2000 2.176 1.968 2.206 2.176 2.176 58,639 2.1760 0.92%
2025-09-08 0 2.180 1.990 2.230 2.160 2.180 130,000 282,260 2.1712 2.156 1.968 2.206 2.136 2.156 131,432 2.1476 1.40%
2025-09-05 0 2.150 1.990 2.230 2.140 2.150 88,000 188,660 2.1439 2.127 1.968 2.206 2.117 2.127 88,970 2.1205 0.94%
2025-09-04 0 2.130 1.990 2.230 2.120 2.130 112,000 238,000 2.1250 2.107 1.968 2.206 2.097 2.107 113,234 2.1018 0.47%
2025-09-03 0 2.120 1.990 2.230 2.060 2.120 110,000 230,220 2.0929 2.097 1.968 2.206 2.038 2.097 111,212 2.0701 2.42%
2025-09-02 0 2.070 1.990 2.230 2.050 2.150 80,000 165,760 2.0720 2.047 1.968 2.206 2.028 2.127 80,881 2.0494 -1.90%
2025-09-01 0 2.110 1.990 2.130 2.040 2.130 124,000 261,660 2.1102 2.087 1.968 2.107 2.018 2.107 125,366 2.0872 2.93%
2025-08-29 0 2.050 1.880 2.040 2.040 2.080 148,000 305,720 2.0657 2.028 1.860 2.018 2.018 2.057 149,631 2.0432 -0.49%
2025-08-28 0 2.060 1.880 2.090 2.060 2.060 46,000 94,760 2.0600 2.038 1.860 2.067 2.038 2.038 46,507 2.0376 -0.48%
2025-08-27 0 2.070 1.880 2.070 2.070 2.110 104,000 217,520 2.0915 2.047 1.860 2.047 2.047 2.087 105,146 2.0687 0.00%
2025-08-26 0 2.070 1.880 2.070 2.070 2.070 112,000 231,840 2.0700 2.047 1.860 2.047 2.047 2.047 113,234 2.0474 -0.48%
2025-08-25 0 2.080 1.940 2.070 2.080 2.100 50,000 104,560 2.0912 2.057 1.919 2.047 2.057 2.077 50,551 2.0684 1.96%
2025-08-22 0 2.040 1.880 2.050 2.030 2.050 112,000 228,200 2.0375 2.018 1.860 2.028 2.008 2.028 113,234 2.0153 -1.92%
2025-08-21 0 2.080 1.880 2.080 2.080 2.100 132,000 276,080 2.0915 2.057 1.860 2.057 2.057 2.077 133,454 2.0687 -1.42%
2025-08-20 0 2.110 2.010 2.100 2.100 2.110 112,000 235,760 2.1050 2.087 1.988 2.077 2.077 2.087 113,234 2.0821 -0.47%
2025-08-19 0 2.120 1.880 2.120 2.120 2.120 56,000 118,720 2.1200 2.097 1.860 2.097 2.097 2.097 56,617 2.0969 0.95%
2025-08-18 0 2.100 1.880 2.120 1.990 2.100 116,000 240,660 2.0747 2.077 1.860 2.097 1.968 2.077 117,278 2.0520 1.45%
2025-08-15 0 2.070 1.900 2.070 2.070 2.130 120,000 251,160 2.0930 2.047 1.879 2.047 2.047 2.107 121,322 2.0702 -2.82%
2025-08-14 0 2.130 1.900 2.170 2.100 2.180 114,000 247,520 2.1712 2.107 1.879 2.146 2.077 2.156 115,256 2.1476 -2.29%
2025-08-13 0 2.180 1.900 2.200 2.150 2.180 104,000 225,660 2.1698 2.156 1.879 2.176 2.127 2.156 105,146 2.1462 1.87%
2025-08-12 0 2.140 1.920 2.150 2.140 2.150 100,000 214,500 2.1450 2.117 1.899 2.127 2.117 2.127 101,102 2.1216 -0.47%
2025-08-11 0 2.150 2.150 2.160 2.150 2.160 102,000 219,520 2.1522 2.127 2.127 2.136 2.127 2.136 103,124 2.1287 -0.46%
2025-08-08 0 2.160 2.100 2.170 2.160 2.180 96,000 207,920 2.1658 2.136 2.077 2.146 2.136 2.156 97,058 2.1422 1.41%
2025-08-07 0 2.130 2.120 2.170 2.120 2.180 94,000 203,920 2.1694 2.107 2.097 2.146 2.097 2.156 95,036 2.1457 -0.47%
2025-08-06 0 2.140 2.090 2.150 2.140 2.160 106,000 227,320 2.1445 2.117 2.067 2.127 2.117 2.136 107,168 2.1212 0.94%
2025-08-05 0 2.120 1.900 2.130 2.120 2.140 104,000 221,280 2.1277 2.097 1.879 2.107 2.097 2.117 105,146 2.1045 -0.47%
2025-08-04 0 2.130 1.900 2.130 2.100 2.130 104,000 221,120 2.1262 2.107 1.879 2.107 2.077 2.107 105,146 2.1030 1.91%
2025-08-01 0 2.090 1.900 2.100 2.090 2.100 108,000 226,000 2.0926 2.067 1.879 2.077 2.067 2.077 109,190 2.0698 -0.48%
2025-07-31 0 2.100 1.900 2.100 2.080 2.100 100,000 208,800 2.0880 2.077 1.879 2.077 2.057 2.077 101,102 2.0652 0.96%
2025-07-30 0 2.080 2.000 2.170 2.030 2.080 106,000 216,060 2.0383 2.057 1.978 2.146 2.008 2.057 107,168 2.0161 2.46%
2025-07-29 0 2.030 1.900 2.060 2.020 2.030 106,000 214,640 2.0249 2.008 1.879 2.038 1.998 2.008 107,168 2.0028 0.00%
2025-07-28 0 2.030 1.900 2.030 1.990 2.040 106,000 215,620 2.0342 2.008 1.879 2.008 1.968 2.018 107,168 2.0120 0.50%
2025-07-25 0 2.020 1.960 2.030 2.010 2.060 100,000 203,080 2.0308 1.998 1.939 2.008 1.988 2.038 101,102 2.0087 -2.42%
2025-07-24 0 2.070 1.990 2.260 2.050 2.070 100,000 205,800 2.0580 2.047 1.968 2.235 2.028 2.047 101,102 2.0356 1.47%
2025-07-23 0 2.040 1.990 2.050 2.000 2.040 102,000 208,000 2.0392 2.018 1.968 2.028 1.978 2.018 103,124 2.0170 -0.49%
2025-07-22 0 2.050 2.000 2.160 2.010 2.060 98,000 200,840 2.0494 2.028 1.978 2.136 1.988 2.038 99,080 2.0271 1.99%
2025-07-21 0 2.010 2.000 2.070 2.010 2.080 106,000 219,620 2.0719 1.988 1.978 2.047 1.988 2.057 107,168 2.0493 -3.37%
2025-07-18 0 2.080 2.000 2.100 2.080 2.090 104,000 217,160 2.0881 2.057 1.978 2.077 2.057 2.067 105,146 2.0653 -0.95%
2025-07-17 0 2.100 1.990 2.200 2.090 2.100 100,000 209,580 2.0958 2.077 1.968 2.176 2.067 2.077 101,102 2.0730 0.96%
2025-07-16 0 2.080 1.980 2.090 2.080 2.090 122,000 254,180 2.0834 2.057 1.958 2.067 2.057 2.067 123,344 2.0607 0.48%
2025-07-15 0 2.070 1.970 2.100 2.060 2.070 92,000 190,400 2.0696 2.047 1.949 2.077 2.038 2.047 93,014 2.0470 -1.43%
2025-07-14 0 2.100 1.970 2.100 2.100 2.100 92,000 193,200 2.1000 2.077 1.949 2.077 2.077 2.077 93,014 2.0771 0.00%
2025-07-11 0 2.100 1.970 2.100 2.040 2.100 98,000 203,720 2.0788 2.077 1.949 2.077 2.018 2.077 99,080 2.0561 1.94%
2025-07-10 0 2.060 1.970 2.090 2.060 2.100 106,000 220,680 2.0819 2.038 1.949 2.067 2.038 2.077 107,168 2.0592 -1.44%
2025-07-09 0 2.090 2.000 2.090 - - 0 0 - 2.067 1.978 2.067 - - 0 - 0.00%
2025-07-08 0 2.090 2.000 2.090 - - 0 0 - 2.067 1.978 2.067 - - 0 - 0.00%
2025-07-07 0 2.090 1.910 2.090 - - 0 0 - 2.067 1.889 2.067 - - 0 - 0.00%
2025-07-04 0 2.090 1.910 2.090 - - 0 0 - 2.067 1.889 2.067 - - 0 - 0.00%
2025-07-03 0 2.090 2.080 2.300 1.880 2.090 6,000 12,100 2.0167 2.067 2.057 2.275 1.860 2.067 6,066 1.9947 0.97%
2025-07-02 0 2.070 1.880 2.070 - - 0 0 - 2.047 1.860 2.047 - - 0 - -1.90%
2025-06-30 0 2.110 1.880 2.110 - - 0 0 - 2.087 1.860 2.087 - - 0 - -1.40%
2025-06-27 0 2.140 1.880 2.250 - - 0 0 - 2.117 1.860 2.225 - - 0 - 0.00%
2025-06-26 0 2.140 1.880 2.250 - - 0 0 - 2.117 1.860 2.225 - - 0 - 0.00%
2025-06-25 0 2.140 1.880 2.140 - - 0 0 - 2.117 1.860 2.117 - - 0 - -0.93%
2025-06-24 0 2.160 1.880 2.160 - - 0 0 - 2.136 1.860 2.136 - - 0 - 0.00%
2025-06-23 0 2.160 1.880 2.160 - - 0 0 - 2.136 1.860 2.136 - - 0 - -0.46%
2025-06-20 0 2.170 1.880 2.300 - - 0 0 - 2.146 1.860 2.275 - - 0 - 0.00%
2025-06-19 0 2.170 1.880 2.300 2.170 2.170 2,000 4,340 2.1700 2.146 1.860 2.275 2.146 2.146 2,022 2.1464 0.93%
2025-06-18 0 2.150 1.880 2.150 - - 0 0 - 2.127 1.860 2.127 - - 0 - 0.00%
2025-06-17 0 2.150 - 2.150 2.160 2.160 2,000 4,320 2.1600 2.127 - 2.127 2.136 2.136 2,022 2.1365 -6.52%
2025-06-16 0 2.300 2.150 2.300 2.110 2.350 1,480,000 3,476,000 2.3486 2.275 2.127 2.275 2.087 2.324 1,496,306 2.3231 3.60%
2025-06-13 0 2.220 - 2.310 - - 0 0 - 2.196 - 2.285 - - 0 - 0.00%
2025-06-12 0 2.220 - 2.220 - - 0 0 - 2.196 - 2.196 - - 0 - 0.00%
2025-06-11 0 2.220 - 2.220 - - 0 0 - 2.196 - 2.196 - - 0 - -0.45%
2025-06-10 0 2.230 - 2.230 - - 0 0 - 2.206 - 2.206 - - 0 - 0.00%
2025-06-09 0 2.230 - 2.230 - - 0 0 - 2.206 - 2.206 - - 0 - 0.00%
2025-06-06 0 2.230 1.350 2.230 - - 0 0 - 2.206 1.335 2.206 - - 0 - -2.19%
2025-06-05 0 2.280 - 2.280 - - 0 0 - 2.255 - 2.255 - - 0 - 0.00%
2025-06-04 0 2.280 - 2.280 - - 0 0 - 2.255 - 2.255 - - 0 - 0.00%
2025-06-03 0 2.280 - 2.280 - - 0 0 - 2.255 - 2.255 - - 0 - -0.87%
2025-06-02 0 2.300 - 2.300 - - 0 0 - 2.275 - 2.275 - - 0 - 0.00%
2025-05-30 0 2.300 - 2.300 - - 0 0 - 2.275 - 2.275 - - 0 - -0.43%
2025-05-29 0 2.310 2.200 2.310 2.150 2.310 72,000 155,120 2.1544 2.285 2.176 2.285 2.127 2.285 72,793 2.1310 -0.86%
2025-05-28 0 2.330 2.300 2.400 2.240 2.300 8,000 18,220 2.2775 2.305 2.275 2.374 2.216 2.275 8,088 2.2527 3.56%
2025-05-27 0 2.250 2.200 2.360 2.200 2.200 2,000 4,400 2.2000 2.225 2.176 2.334 2.176 2.176 2,022 2.1760 7.39%
2025-05-26 0 2.100 2.100 - 2.100 2.100 2,000 4,200 2.1000 2.072 2.072 - 2.072 2.072 2,027 2.0723 5.00%
2025-05-23 0 2.000 2.000 2.100 1.810 1.870 16,000 29,380 1.8363 1.974 1.974 2.072 1.786 1.845 16,214 1.8120 3.09%
2025-05-22 0 1.940 1.860 1.940 - - 0 0 - 1.914 1.835 1.914 - - 0 - 0.00%
2025-05-21 0 1.940 1.820 1.940 - - 0 0 - 1.914 1.796 1.914 - - 0 - 0.00%
2025-05-20 0 1.940 1.820 1.940 - - 0 0 - 1.914 1.796 1.914 - - 0 - 0.00%
2025-05-19 0 1.940 1.830 1.940 - - 0 0 - 1.914 1.806 1.914 - - 0 - 0.00%
2025-05-16 0 1.940 1.800 1.940 - - 0 0 - 1.914 1.776 1.914 - - 0 - 0.00%
2025-05-15 0 1.940 1.800 - - - 0 0 - 1.914 1.776 - - - 0 - 0.00%
2025-05-14 0 1.940 1.890 1.940 - - 0 0 - 1.914 1.865 1.914 - - 0 - 0.00%
2025-05-13 0 1.940 1.890 - - - 0 0 - 1.914 1.865 - - - 0 - 0.00%
2025-05-12 0 1.940 1.890 2.140 - - 0 0 - 1.914 1.865 2.112 - - 0 - 0.00%
2025-05-09 0 1.940 1.830 - 1.880 1.940 20,000 38,200 1.9100 1.914 1.806 - 1.855 1.914 20,268 1.8848 -9.77%
2025-05-08 0 2.150 1.880 2.150 - - 0 0 - 2.122 1.855 2.122 - - 0 - 0.00%
2025-05-07 0 2.150 1.880 2.150 - - 0 0 - 2.122 1.855 2.122 - - 0 - -0.46%
2025-05-06 0 2.160 1.880 2.160 - - 0 0 - 2.131 1.855 2.131 - - 0 - 0.00%
2025-05-02 0 2.160 1.880 2.200 - - 0 0 - 2.131 1.855 2.171 - - 0 - 0.00%
2025-04-30 0 2.160 1.880 2.160 - - 0 0 - 2.131 1.855 2.131 - - 0 - 0.00%
2025-04-29 0 2.160 1.880 2.160 - - 0 0 - 2.131 1.855 2.131 - - 0 - 0.00%
2025-04-28 0 2.160 1.880 2.200 - - 0 0 - 2.131 1.855 2.171 - - 0 - 0.00%
2025-04-25 0 2.160 1.880 2.160 - - 0 0 - 2.131 1.855 2.131 - - 0 - 0.00%
2025-04-24 0 2.160 1.880 - - - 0 0 - 2.131 1.855 - - - 0 - 0.00%
2025-04-23 0 2.160 1.880 2.160 - - 0 0 - 2.131 1.855 2.131 - - 0 - 0.00%
2025-04-22 0 2.160 1.880 2.160 - - 0 0 - 2.131 1.855 2.131 - - 0 - 0.00%
2025-04-17 0 2.160 - 2.300 2.000 2.160 6,000 12,420 2.0700 2.131 - 2.270 1.974 2.131 6,080 2.0427 5.37%
2025-04-16 0 2.050 2.050 - 1.920 2.000 6,000 11,840 1.9733 2.023 2.023 - 1.895 1.974 6,080 1.9473 7.89%
2025-04-15 0 1.900 1.900 2.000 - - 0 0 - 1.875 1.875 1.974 - - 0 - 1.06%
2025-04-14 0 1.880 - 1.880 - - 0 0 - 1.855 - 1.855 - - 0 - 0.00%
2025-04-11 0 1.880 - 1.880 - - 0 0 - 1.855 - 1.855 - - 0 - 0.00%
2025-04-10 0 1.880 1.880 2.000 - - 0 0 - 1.855 1.855 1.974 - - 0 - 0.00%
2025-04-09 0 1.880 - 2.000 - - 0 0 - 1.855 - 1.974 - - 0 - 0.00%
2025-04-08 0 1.880 - 1.880 - - 0 0 - 1.855 - 1.855 - - 0 - 0.00%
2025-04-07 0 1.880 - 2.000 1.880 1.880 2,000 3,760 1.8800 1.855 - 1.974 1.855 1.855 2,027 1.8552 -6.00%
2025-04-03 0 2.000 1.880 2.000 - - 0 0 - 1.974 1.855 1.974 - - 0 - 0.00%
2025-04-02 0 2.000 1.880 - - - 0 0 - 1.974 1.855 - - - 0 - 0.00%
2025-04-01 0 2.000 1.880 - - - 0 0 - 1.974 1.855 - - - 0 - 0.00%
2025-03-31 0 2.000 1.880 - - - 0 0 - 1.974 1.855 - - - 0 - 0.00%
2025-03-28 0 2.000 1.880 - - - 0 0 - 1.974 1.855 - - - 0 - 0.00%
2025-03-27 0 2.000 1.880 2.000 - - 0 0 - 1.974 1.855 1.974 - - 0 - 0.00%
2025-03-26 0 2.000 1.880 2.000 - - 0 0 - 1.974 1.855 1.974 - - 0 - 0.00%
2025-03-25 0 2.000 1.880 2.000 - - 0 0 - 1.974 1.855 1.974 - - 0 - -1.48%
2025-03-24 0 2.030 1.880 - - - 0 0 - 2.003 1.855 - - - 0 - 0.00%
2025-03-21 0 2.030 1.900 - - - 0 0 - 2.003 1.875 - - - 0 - 0.00%
2025-03-20 0 2.030 1.880 2.030 - - 0 0 - 2.003 1.855 2.003 - - 0 - -0.98%
2025-03-19 0 2.050 1.880 2.050 - - 0 0 - 2.023 1.855 2.023 - - 0 - 0.00%
2025-03-18 0 2.050 1.900 2.200 - - 0 0 - 2.023 1.875 2.171 - - 0 - 0.00%
2025-03-17 0 2.050 1.900 2.080 - - 0 0 - 2.023 1.875 2.053 - - 0 - 0.00%
2025-03-14 0 2.050 1.900 2.070 - - 0 0 - 2.023 1.875 2.043 - - 0 - 0.00%
2025-03-13 0 2.050 1.900 - - - 4,000 9,180 2.2950 2.023 1.875 - - - 4,054 2.2647 0.00%
2025-03-12 0 2.050 1.880 2.050 - - 0 0 - 2.023 1.855 2.023 - - 0 - 0.00%
2025-03-11 0 2.050 1.880 2.200 - - 0 0 - 2.023 1.855 2.171 - - 0 - 0.00%
2025-03-10 0 2.050 1.880 2.050 - - 0 0 - 2.023 1.855 2.023 - - 0 - 0.00%
2025-03-07 0 2.050 1.880 2.290 - - 0 0 - 2.023 1.855 2.260 - - 0 - 0.00%
2025-03-06 0 2.050 1.860 2.290 - - 0 0 - 2.023 1.835 2.260 - - 0 - 0.00%
2025-03-05 0 2.050 1.860 2.160 - - 0 0 - 2.023 1.835 2.131 - - 0 - 0.00%
2025-03-04 0 2.050 1.900 - 2.050 2.050 6,000 12,300 2.0500 2.023 1.875 - 2.023 2.023 6,080 2.0229 7.33%
2025-03-03 0 1.910 1.780 2.060 1.830 2.000 28,000 53,440 1.9086 1.885 1.756 2.033 1.806 1.974 28,375 1.8834 5.52%
2025-02-28 0 1.810 1.730 2.040 1.810 1.810 2,000 3,620 1.8100 1.786 1.707 2.013 1.786 1.786 2,027 1.7861 -6.70%
2025-02-27 0 1.940 1.800 2.000 - - 0 0 - 1.914 1.776 1.974 - - 0 - 0.00%
2025-02-26 0 1.940 1.800 2.060 - - 0 0 - 1.914 1.776 2.033 - - 0 - 0.00%
2025-02-25 0 1.940 1.800 2.060 - - 0 0 - 1.914 1.776 2.033 - - 0 - 0.00%
2025-02-24 0 1.940 1.800 - - - 0 0 - 1.914 1.776 - - - 0 - 0.00%
2025-02-21 0 1.940 1.800 1.940 - - 0 0 - 1.914 1.776 1.914 - - 0 - 0.00%
2025-02-20 0 1.940 1.880 2.070 - - 0 0 - 1.914 1.855 2.043 - - 0 - 0.00%
2025-02-19 0 1.940 1.880 2.070 - - 0 0 - 1.914 1.855 2.043 - - 0 - 0.00%
2025-02-18 0 1.940 1.880 2.070 - - 0 0 - 1.914 1.855 2.043 - - 0 - 0.00%
2025-02-17 0 1.940 1.880 2.070 - - 0 0 - 1.914 1.855 2.043 - - 0 - 0.00%
2025-02-14 0 1.940 1.880 2.070 - - 0 0 - 1.914 1.855 2.043 - - 0 - 0.00%
2025-02-13 0 1.940 1.880 2.060 - - 0 0 - 1.914 1.855 2.033 - - 0 - 0.00%
2025-02-12 0 1.940 1.880 2.070 1.940 1.940 2,000 3,880 1.9400 1.914 1.855 2.043 1.914 1.914 2,027 1.9144 -7.18%
2025-02-11 0 2.090 1.930 2.090 - - 0 0 - 2.062 1.905 2.062 - - 0 - 0.00%
2025-02-10 0 2.090 1.900 2.180 - - 0 0 - 2.062 1.875 2.151 - - 0 - 0.00%
2025-02-07 0 2.090 1.900 2.180 - - 0 0 - 2.062 1.875 2.151 - - 0 - 0.00%
2025-02-06 0 2.090 1.900 2.140 - - 0 0 - 2.062 1.875 2.112 - - 0 - 0.00%
2025-02-05 0 2.090 1.900 2.110 - - 0 0 - 2.062 1.875 2.082 - - 0 - 0.00%
2025-02-04 0 2.090 1.900 2.090 2.090 2.090 4,000 8,360 2.0900 2.062 1.875 2.062 2.062 2.062 4,054 2.0624 -0.48%
2025-02-03 0 2.100 1.900 2.290 - - 0 0 - 2.072 1.875 2.260 - - 0 - 0.00%
2025-01-28 0 2.100 1.900 2.290 - - 0 0 - 2.072 1.875 2.260 - - 0 - 0.00%
2025-01-27 0 2.100 1.900 2.290 - - 0 0 - 2.072 1.875 2.260 - - 0 - 0.00%
2025-01-24 0 2.100 1.900 2.130 - - 0 0 - 2.072 1.875 2.102 - - 0 - 0.00%
2025-01-23 0 2.100 1.900 2.130 2.100 2.100 2,000 4,200 2.1000 2.072 1.875 2.102 2.072 2.072 2,027 2.0723 -1.41%
2025-01-22 0 2.130 2.100 2.290 - - 0 0 - 2.102 2.072 2.260 - - 0 - 0.00%
2025-01-21 0 2.130 2.100 2.290 - - 0 0 - 2.102 2.072 2.260 - - 0 - 0.00%
2025-01-20 0 2.130 2.100 2.250 - - 0 0 - 2.102 2.072 2.220 - - 0 - 0.00%
2025-01-17 0 2.130 2.110 2.220 2.130 2.140 4,000 8,540 2.1350 2.102 2.082 2.191 2.102 2.112 4,054 2.1068 -2.29%
2025-01-16 0 2.180 2.180 2.280 2.160 2.290 61,250,000 133,525,500 2.1800 2.151 2.151 2.250 2.131 2.260 62,070,081 2.1512 0.00%
2025-01-15 0 2.180 2.100 2.220 - - 0 0 - 2.151 2.072 2.191 - - 0 - 0.00%
2025-01-14 0 2.180 2.100 2.280 - - 0 0 - 2.151 2.072 2.250 - - 0 - 0.00%
2025-01-13 0 2.180 2.100 2.220 - - 0 0 - 2.151 2.072 2.191 - - 0 - 0.00%
2025-01-10 0 2.180 2.100 2.280 - - 0 0 - 2.151 2.072 2.250 - - 0 - 0.00%
2025-01-09 0 2.180 2.100 2.280 2.180 2.180 20,000 43,600 2.1800 2.151 2.072 2.250 2.151 2.151 20,268 2.1512 0.46%
2025-01-08 0 2.170 2.100 2.280 - - 0 0 - 2.141 2.072 2.250 - - 0 - 0.00%
2025-01-07 0 2.170 2.100 2.200 - - 0 0 - 2.141 2.072 2.171 - - 0 - 0.00%
2025-01-06 0 2.170 2.100 2.170 - - 0 0 - 2.141 2.072 2.141 - - 0 - 0.00%
2025-01-03 0 2.170 2.100 2.170 - - 0 0 - 2.141 2.072 2.141 - - 0 - -0.46%
2025-01-02 0 2.180 2.100 2.290 2.180 2.180 20,000 43,600 2.1800 2.151 2.072 2.260 2.151 2.151 20,268 2.1512 0.00%
2024-12-31 0 2.180 2.180 2.290 2.170 2.180 8,000 17,420 2.1775 2.151 2.151 2.260 2.141 2.151 8,107 2.1487 0.00%
2024-12-30 0 2.180 2.180 2.200 - - 0 0 - 2.151 2.151 2.171 - - 0 - 3.81%
2024-12-27 0 2.100 2.100 2.280 - - 0 0 - 2.072 2.072 2.250 - - 0 - 0.00%
2024-12-24 0 2.100 2.100 2.300 - - 0 0 - 2.072 2.072 2.270 - - 0 - 0.00%
2024-12-23 0 2.100 2.100 2.300 - - 0 0 - 2.072 2.072 2.270 - - 0 - 0.00%
2024-12-20 0 2.100 2.100 2.290 2.100 2.100 2,000 4,200 2.1000 2.072 2.072 2.260 2.072 2.072 2,027 2.0723 0.00%
2024-12-19 0 2.100 2.100 2.280 2.100 2.100 2,000 4,200 2.1000 2.072 2.072 2.250 2.072 2.072 2,027 2.0723 1.45%
2024-12-18 0 2.070 1.950 2.300 - - 0 0 - 2.043 1.924 2.270 - - 0 - 0.00%
2024-12-17 0 2.070 1.900 2.300 - - 0 0 - 2.043 1.875 2.270 - - 0 - 0.00%
2024-12-16 0 2.070 1.880 2.300 - - 0 0 - 2.043 1.855 2.270 - - 0 - 0.00%
2024-12-13 0 2.070 2.060 2.100 2.070 2.070 2,000 4,140 2.0700 2.043 2.033 2.072 2.043 2.043 2,027 2.0427 0.98%
2024-12-12 0 2.050 2.050 2.270 1.860 2.050 4,000 7,820 1.9550 2.023 2.023 2.240 1.835 2.023 4,054 1.9292 0.00%
2024-12-11 0 2.050 1.950 2.300 - - 0 0 - 2.023 1.924 2.270 - - 0 - 0.00%
2024-12-10 0 2.050 1.860 2.050 - - 0 0 - 2.023 1.835 2.023 - - 0 - 0.00%
2024-12-09 0 2.050 1.860 2.050 - - 0 0 - 2.023 1.835 2.023 - - 0 - -2.38%
2024-12-06 0 2.100 1.820 2.300 - - 0 0 - 2.072 1.796 2.270 - - 0 - 0.00%
2024-12-05 0 2.100 - 2.100 - - 0 0 - 2.072 - 2.072 - - 0 - -3.67%
2024-12-04 0 2.180 1.840 2.180 2.110 2.180 180,000 387,900 2.1550 2.151 1.816 2.151 2.082 2.151 182,410 2.1265 3.81%
2024-12-03 0 2.100 1.820 2.300 - - 0 0 - 2.072 1.796 2.270 - - 0 - 0.00%
2024-12-02 0 2.100 - 2.100 - - 0 0 - 2.072 - 2.072 - - 0 - -2.78%
2024-11-29 0 2.160 1.850 2.280 - - 0 0 - 2.131 1.826 2.250 - - 0 - 0.00%
2024-11-28 0 2.160 1.850 2.160 2.150 2.160 40,000 86,340 2.1585 2.131 1.826 2.131 2.122 2.131 40,536 2.1300 0.00%
2024-11-27 0 2.160 1.850 2.220 - - 0 0 - 2.131 1.826 2.191 - - 0 - 0.00%
2024-11-26 0 2.160 1.850 2.280 2.110 2.160 46,000 99,060 2.1535 2.131 1.826 2.250 2.082 2.131 46,616 2.1250 2.86%
2024-11-25 0 2.100 1.850 2.180 - - 0 0 - 2.072 1.826 2.151 - - 0 - 0.00%
2024-11-22 0 2.100 1.850 2.180 - - 0 0 - 2.072 1.826 2.151 - - 0 - 0.00%
2024-11-21 0 2.100 1.850 2.100 - - 0 0 - 2.072 1.826 2.072 - - 0 - 0.00%
2024-11-20 0 2.100 1.850 2.280 - - 0 0 - 2.072 1.826 2.250 - - 0 - 0.00%
2024-11-19 0 2.100 1.850 2.280 - - 0 0 - 2.072 1.826 2.250 - - 0 - 0.00%
2024-11-18 0 2.100 1.850 2.280 - - 0 0 - 2.072 1.826 2.250 - - 0 - 0.00%
2024-11-15 0 2.100 1.820 2.100 - - 0 0 - 2.072 1.796 2.072 - - 0 - -0.94%
2024-11-14 0 2.120 1.820 2.300 - - 0 0 - 2.092 1.796 2.270 - - 0 - 0.00%
2024-11-13 0 2.120 1.850 2.300 - - 0 0 - 2.092 1.826 2.270 - - 0 - 0.00%
2024-11-12 0 2.120 1.850 2.120 2.180 2.180 230,000 501,400 2.1800 2.092 1.826 2.092 2.151 2.151 233,079 2.1512 2.42%
2024-11-11 0 2.070 2.000 2.300 2.070 2.070 30,000 62,100 2.0700 2.043 1.974 2.270 2.043 2.043 30,402 2.0427 3.50%
2024-11-08 0 2.000 1.850 2.300 - - 0 0 - 1.974 1.826 2.270 - - 0 - 0.00%
2024-11-07 0 2.000 1.850 2.300 - - 0 0 - 1.974 1.826 2.270 - - 0 - 0.00%
2024-11-06 0 2.000 1.850 2.300 - - 0 0 - 1.974 1.826 2.270 - - 0 - 0.00%
2024-11-05 0 2.000 1.850 2.300 - - 0 0 - 1.974 1.826 2.270 - - 0 - 0.00%
2024-11-04 0 2.000 1.840 2.180 - - 0 0 - 1.974 1.816 2.151 - - 0 - 0.00%
2024-11-01 0 2.000 1.840 2.280 2.000 2.080 4,000 8,160 2.0400 1.974 1.816 2.250 1.974 2.053 4,054 2.0130 -3.85%
2024-10-31 0 2.080 1.800 2.080 2.080 2.120 4,000 8,400 2.1000 2.053 1.776 2.053 2.053 2.092 4,054 2.0723 -5.88%
2024-10-30 0 2.210 2.120 2.210 2.130 2.210 14,000 30,740 2.1957 2.181 2.092 2.181 2.102 2.181 14,187 2.1667 2.79%
2024-10-29 0 2.150 2.120 2.150 - - 0 0 - 2.122 2.092 2.122 - - 0 - 0.00%
2024-10-28 0 2.150 2.150 2.160 2.150 2.160 38,000 81,720 2.1505 2.122 2.122 2.131 2.122 2.131 38,509 2.1221 -0.46%
2024-10-25 0 2.160 2.150 2.160 - - 0 0 - 2.131 2.122 2.131 - - 0 - 0.00%
2024-10-24 0 2.160 2.150 2.160 2.160 2.160 8,000 17,280 2.1600 2.131 2.122 2.131 2.131 2.131 8,107 2.1315 -4.85%
2024-10-23 0 2.270 2.150 2.270 - - 0 0 - 2.240 2.122 2.240 - - 0 - -0.44%
2024-10-22 0 2.280 2.150 2.280 - - 0 0 - 2.250 2.122 2.250 - - 0 - -0.44%
2024-10-21 0 2.290 2.150 2.290 - - 0 0 - 2.260 2.122 2.260 - - 0 - -0.43%
2024-10-18 0 2.300 2.150 2.300 2.240 2.300 10,000 22,660 2.2660 2.270 2.122 2.270 2.210 2.270 10,134 2.2361 2.68%
2024-10-17 0 2.240 2.150 2.240 - - 0 0 - 2.210 2.122 2.210 - - 0 - 0.00%
2024-10-16 0 2.240 2.150 2.240 - - 0 0 - 2.210 2.122 2.210 - - 0 - 0.00%
2024-10-15 0 2.240 2.150 2.250 2.160 2.240 30,000 66,040 2.2013 2.210 2.122 2.220 2.131 2.210 30,402 2.1722 2.28%
2024-10-14 0 2.190 2.150 2.190 2.150 2.190 6,000 12,980 2.1633 2.161 2.122 2.161 2.122 2.161 6,080 2.1348 5.29%
2024-10-10 0 2.080 1.830 2.120 2.080 2.120 4,000 8,400 2.1000 2.053 1.806 2.092 2.053 2.092 4,054 2.0723 -1.89%
2024-10-09 0 2.120 2.080 2.220 2.120 2.120 2,000 4,240 2.1200 2.092 2.053 2.191 2.092 2.092 2,027 2.0920 -0.93%
2024-10-08 0 2.140 - 2.140 2.140 2.300 6,000 13,400 2.2333 2.112 - 2.112 2.112 2.270 6,080 2.2038 -5.31%
2024-10-07 0 2.260 2.140 2.260 2.170 2.260 6,000 13,380 2.2300 2.230 2.112 2.230 2.141 2.230 6,080 2.2005 4.15%
2024-10-04 0 2.170 2.140 2.200 2.020 2.200 26,000 54,880 2.1108 2.141 2.112 2.171 1.993 2.171 26,348 2.0829 4.33%
2024-10-03 0 2.080 1.890 2.080 1.960 2.180 854,000 1,850,940 2.1674 2.053 1.865 2.053 1.934 2.151 865,434 2.1387 -0.95%
2024-10-02 0 2.100 1.830 2.100 2.010 2.100 22,000 44,720 2.0327 2.072 1.806 2.072 1.983 2.072 22,295 2.0059 3.45%
2024-09-30 0 2.030 1.830 2.030 1.930 2.050 46,000 90,340 1.9639 2.003 1.806 2.003 1.905 2.023 46,616 1.9380 4.64%
2024-09-27 0 1.940 1.850 1.940 1.940 1.940 2,000 3,880 1.9400 1.914 1.826 1.914 1.914 1.914 2,027 1.9144 -0.51%
2024-09-26 0 1.950 1.900 2.000 - - 0 0 - 1.924 1.875 1.974 - - 0 - 0.00%
2024-09-25 0 1.950 1.900 - 1.900 1.950 4,000 7,700 1.9250 1.924 1.875 - 1.875 1.924 4,054 1.8996 2.63%
2024-09-24 0 1.900 1.840 2.000 1.840 1.900 6,000 11,180 1.8633 1.875 1.816 1.974 1.816 1.875 6,080 1.8387 0.00%
2024-09-23 0 1.900 1.840 2.200 - - 0 0 - 1.875 1.816 2.171 - - 0 - 0.00%
2024-09-20 0 1.900 1.850 1.900 - - 0 0 - 1.875 1.826 1.875 - - 0 - -2.06%
2024-09-19 0 1.940 1.850 1.950 1.850 1.940 4,000 7,580 1.8950 1.914 1.826 1.924 1.826 1.914 4,054 1.8700 4.86%
2024-09-17 0 1.850 1.850 1.990 - - 0 0 - 1.826 1.826 1.964 - - 0 - 0.00%
2024-09-16 0 1.850 1.840 1.980 1.850 1.850 2,000 3,700 1.8500 1.826 1.816 1.954 1.826 1.826 2,027 1.8256 -6.57%
2024-09-13 0 1.980 1.830 1.990 1.980 1.980 2,000 3,960 1.9800 1.954 1.806 1.964 1.954 1.954 2,027 1.9538 -0.50%
2024-09-12 0 1.990 1.980 2.000 1.990 1.990 2,000 3,980 1.9900 1.964 1.954 1.974 1.964 1.964 2,027 1.9637 -0.50%
2024-09-11 0 2.000 1.990 2.000 - - 0 0 - 1.974 1.964 1.974 - - 0 - 0.00%
2024-09-10 0 2.000 1.990 2.200 - - 0 0 - 1.974 1.964 2.171 - - 0 - 0.00%
2024-09-09 0 2.000 1.990 2.180 1.980 2.020 12,000 24,060 2.0050 1.974 1.964 2.151 1.954 1.993 12,161 1.9785 9.89%
2024-09-05 0 1.820 - 1.980 1.820 1.820 2,000 3,640 1.8200 1.796 - 1.954 1.796 1.796 2,027 1.7960 -9.45%
2024-09-04 0 2.010 1.820 2.020 - - 0 0 - 1.983 1.796 1.993 - - 0 - 0.00%
2024-09-03 0 2.010 1.820 2.010 - - 0 0 - 1.983 1.796 1.983 - - 0 - -0.50%
2024-09-02 0 2.020 1.820 2.020 - - 2,000 3,800 1.9000 1.993 1.796 1.993 - - 2,027 1.8749 -0.49%
2024-08-30 0 2.030 2.020 2.200 - - 0 0 - 2.003 1.993 2.171 - - 0 - 0.00%
2024-08-29 0 2.030 2.020 2.250 - - 0 0 - 2.003 1.993 2.220 - - 0 - 0.00%
2024-08-28 0 2.030 2.020 2.250 - - 0 0 - 2.003 1.993 2.220 - - 0 - 0.00%
2024-08-27 0 2.030 2.020 2.250 - - 0 0 - 2.003 1.993 2.220 - - 0 - 0.00%
2024-08-26 0 2.030 2.020 2.150 - - 0 0 - 2.003 1.993 2.122 - - 0 - 0.00%
2024-08-23 0 2.030 2.020 2.250 - - 0 0 - 2.003 1.993 2.220 - - 0 - 0.00%
2024-08-22 0 2.030 2.020 2.250 - - 0 0 - 2.003 1.993 2.220 - - 0 - 0.00%
2024-08-21 0 2.030 2.020 2.200 - - 0 0 - 2.003 1.993 2.171 - - 0 - 0.00%
2024-08-20 0 2.030 2.020 2.250 - - 0 0 - 2.003 1.993 2.220 - - 0 - 0.00%
2024-08-19 0 2.030 2.020 2.200 - - 0 0 - 2.003 1.993 2.171 - - 0 - 0.00%
2024-08-16 0 2.030 2.020 2.250 - - 0 0 - 2.003 1.993 2.220 - - 0 - 0.00%
2024-08-15 0 2.030 2.020 2.250 - - 0 0 - 2.003 1.993 2.220 - - 0 - 0.00%
2024-08-14 0 2.030 2.020 2.250 - - 0 0 - 2.003 1.993 2.220 - - 0 - 0.00%
2024-08-13 0 2.030 2.020 2.250 - - 0 0 - 2.003 1.993 2.220 - - 0 - 0.00%
2024-08-12 0 2.030 2.020 2.040 2.030 2.030 2,000 4,060 2.0300 2.003 1.993 2.013 2.003 2.003 2,027 2.0032 -0.49%
2024-08-09 0 2.040 2.030 2.250 - - 0 0 - 2.013 2.003 2.220 - - 0 - 0.00%
2024-08-08 0 2.040 2.030 2.220 - - 0 0 - 2.013 2.003 2.191 - - 0 - 0.00%
2024-08-07 0 2.040 2.030 2.200 2.040 2.040 2,000 4,080 2.0400 2.013 2.003 2.171 2.013 2.013 2,027 2.0130 -0.49%
2024-08-06 0 2.050 2.040 2.200 - - 0 0 - 2.023 2.013 2.171 - - 0 - 0.00%
2024-08-05 0 2.050 2.040 2.250 - - 0 0 - 2.023 2.013 2.220 - - 0 - 0.00%
2024-08-02 0 2.050 2.040 2.250 - - 0 0 - 2.023 2.013 2.220 - - 0 - 0.00%
2024-08-01 0 2.050 2.040 2.220 - - 0 0 - 2.023 2.013 2.191 - - 0 - 0.00%
2024-07-31 0 2.050 2.040 2.200 - - 0 0 - 2.023 2.013 2.171 - - 0 - 0.00%
2024-07-30 0 2.050 2.040 2.070 2.050 2.060 4,000 8,220 2.0550 2.023 2.013 2.043 2.023 2.033 4,054 2.0278 -0.97%
2024-07-29 0 2.070 2.060 2.250 - - 0 0 - 2.043 2.033 2.220 - - 0 - 0.00%
2024-07-26 0 2.070 2.060 2.200 - - 0 0 - 2.043 2.033 2.171 - - 0 - 0.00%
2024-07-25 0 2.070 2.060 2.200 - - 0 0 - 2.043 2.033 2.171 - - 0 - 0.00%
2024-07-24 0 2.070 2.060 2.220 2.070 2.100 34,000 71,280 2.0965 2.043 2.033 2.191 2.043 2.072 34,455 2.0688 0.00%
2024-07-23 0 2.070 2.060 2.230 - - 0 0 - 2.043 2.033 2.201 - - 0 - 0.00%
2024-07-22 0 2.070 2.060 2.200 - - 0 0 - 2.043 2.033 2.171 - - 0 - 0.00%
2024-07-19 0 2.070 2.060 2.160 2.070 2.090 6,000 12,480 2.0800 2.043 2.033 2.131 2.043 2.062 6,080 2.0525 -0.48%
2024-07-18 0 2.080 2.080 2.280 2.000 2.000 2,000 4,000 2.0000 2.053 2.053 2.250 1.974 1.974 2,027 1.9736 3.48%
2024-07-17 0 2.010 2.000 2.010 - - 0 0 - 1.983 1.974 1.983 - - 0 - 0.00%
2024-07-16 0 2.010 2.000 2.010 - - 0 0 - 1.983 1.974 1.983 - - 0 - 0.00%
2024-07-15 0 2.010 2.000 2.010 2.010 2.010 2,000 4,020 2.0100 1.983 1.974 1.983 1.983 1.983 2,027 1.9834 -2.43%
2024-07-12 0 2.060 2.010 2.070 - - 0 0 - 2.033 1.983 2.043 - - 0 - 0.00%
2024-07-11 0 2.060 2.010 2.060 - - 0 0 - 2.033 1.983 2.033 - - 0 - 0.00%
2024-07-10 0 2.060 2.020 - 2.010 2.100 62,000 127,700 2.0597 2.033 1.993 - 1.983 2.072 62,830 2.0325 1.98%
2024-07-09 0 2.020 1.820 2.020 - - 0 0 - 1.993 1.796 1.993 - - 0 - 0.00%
2024-07-08 0 2.020 2.010 - 2.020 2.020 2,000 4,040 2.0200 1.993 1.983 - 1.993 1.993 2,027 1.9933 0.00%
2024-07-05 0 2.020 2.020 2.200 1.850 2.060 20,000 40,060 2.0030 1.993 1.993 2.171 1.826 2.033 20,268 1.9765 -3.81%
2024-07-04 0 2.100 1.850 2.100 - - 0 0 - 2.072 1.826 2.072 - - 0 - 0.00%
2024-07-03 0 2.100 - 2.100 - - 0 0 - 2.072 - 2.072 - - 0 - -3.67%
2024-07-02 0 2.180 - 2.180 - - 0 0 - 2.151 - 2.151 - - 0 - -0.91%
2024-06-28 0 2.200 2.150 2.200 2.080 2.200 18,000 38,400 2.1333 2.171 2.122 2.171 2.053 2.171 18,241 2.1051 5.26%
2024-06-27 0 2.090 1.860 2.090 2.100 2.100 4,000 8,400 2.1000 2.062 1.835 2.062 2.072 2.072 4,054 2.0723 -0.48%
2024-06-26 0 2.100 1.850 2.330 2.070 2.100 86,000 180,540 2.0993 2.072 1.826 2.299 2.043 2.072 87,151 2.0716 1.45%
2024-06-25 0 2.070 1.850 2.070 - - 0 0 - 2.043 1.826 2.043 - - 0 - 0.00%
2024-06-24 0 2.070 1.850 2.070 - - 0 0 - 2.043 1.826 2.043 - - 0 - -0.96%
2024-06-21 0 2.090 1.850 2.090 - - 0 0 - 2.062 1.826 2.062 - - 0 - -0.48%
2024-06-20 0 2.100 1.850 2.100 - - 0 0 - 2.072 1.826 2.072 - - 0 - 0.00%
2024-06-19 0 2.100 1.850 2.130 - - 0 0 - 2.072 1.826 2.102 - - 0 - 0.00%
2024-06-18 0 2.100 1.850 2.100 2.100 2.100 80,000 168,000 2.1000 2.072 1.826 2.072 2.072 2.072 81,071 2.0723 0.00%
2024-06-17 0 2.100 2.100 2.170 2.100 2.100 20,000 42,000 2.1000 2.072 2.072 2.141 2.072 2.072 20,268 2.0723 0.00%
2024-06-14 0 2.100 2.100 2.150 2.100 2.100 10,000 21,000 2.1000 2.072 2.072 2.122 2.072 2.072 10,134 2.0723 0.00%
2024-06-13 0 2.100 1.860 2.180 2.100 2.100 8,000 16,800 2.1000 2.072 1.835 2.151 2.072 2.072 8,107 2.0723 -1.41%
2024-06-12 0 2.130 1.660 2.130 - - 0 0 - 2.102 1.638 2.102 - - 0 - 0.00%
2024-06-11 0 2.130 - 2.130 - - 0 0 - 2.102 - 2.102 - - 0 - 0.00%
2024-06-07 0 2.130 1.650 2.130 2.110 2.130 12,000 25,400 2.1167 2.102 1.628 2.102 2.082 2.102 12,161 2.0887 0.00%
2024-06-06 0 2.130 - 2.130 - - 0 0 - 2.102 - 2.102 - - 0 - -0.93%
2024-06-05 0 2.150 - 2.150 - - 0 0 - 2.122 - 2.122 - - 0 - 0.00%
2024-06-04 0 2.150 - 2.150 - - 0 0 - 2.122 - 2.122 - - 0 - 0.00%
2024-06-03 0 2.150 - 2.180 - - 0 0 - 2.122 - 2.151 - - 0 - 0.00%
2024-05-31 0 2.150 - 2.150 - - 0 0 - 2.122 - 2.122 - - 0 - 0.00%
2024-05-30 0 2.150 2.100 2.170 - - 0 0 - 2.122 2.072 2.141 - - 0 - 0.00%
2024-05-29 0 2.150 2.100 2.180 - - 0 0 - 2.122 2.072 2.151 - - 0 - 0.00%
2024-05-28 0 2.150 2.130 2.200 2.150 2.150 842,000 1,835,260 2.1796 2.122 2.102 2.171 2.122 2.122 853,274 2.1508 -1.38%
2024-05-27 0 2.180 - 2.200 2.170 2.180 6,000 13,060 2.1767 2.151 - 2.171 2.141 2.151 6,080 2.1479 0.00%
2024-05-24 0 2.180 2.180 2.200 2.080 2.080 2,000 4,160 2.0800 2.151 2.151 2.171 2.053 2.053 2,027 2.0525 3.96%
2024-05-23 0 2.100 1.860 2.140 2.100 2.100 2,000 4,200 2.1000 2.069 1.833 2.109 2.069 2.069 2,030 2.0693 -3.67%
2024-05-22 0 2.180 1.870 2.190 2.180 2.180 2,000 4,360 2.1800 2.148 1.843 2.158 2.148 2.148 2,030 2.1482 1.87%
2024-05-21 0 2.140 1.860 2.140 2.130 2.140 6,000 12,800 2.1333 2.109 1.833 2.109 2.099 2.109 6,089 2.1022 4.39%
2024-05-20 0 2.050 2.050 2.200 1.810 2.050 18,000 35,540 1.9744 2.020 2.020 2.168 1.784 2.020 18,267 1.9456 0.99%
2024-05-17 0 2.030 1.800 2.030 - - 0 0 - 2.000 1.774 2.000 - - 0 - -0.49%
2024-05-16 0 2.040 1.800 2.200 2.030 2.040 30,000 61,140 2.0380 2.010 1.774 2.168 2.000 2.010 30,444 2.0083 0.00%
2024-05-14 0 2.040 1.800 2.040 - - 0 0 - 2.010 1.774 2.010 - - 0 - 0.00%
2024-05-13 0 2.040 1.800 2.040 - - 0 0 - 2.010 1.774 2.010 - - 0 - -2.86%
2024-05-10 0 2.100 1.800 2.100 2.100 2.100 8,000 16,800 2.1000 2.069 1.774 2.069 2.069 2.069 8,119 2.0693 2.94%
2024-05-09 0 2.040 1.800 2.150 - - 0 0 - 2.010 1.774 2.119 - - 0 - 0.00%
2024-05-08 0 2.040 1.800 2.210 - - 0 0 - 2.010 1.774 2.178 - - 0 - 0.00%
2024-05-07 0 2.040 1.800 2.200 - - 0 0 - 2.010 1.774 2.168 - - 0 - 0.00%
2024-05-06 0 2.040 1.800 2.050 - - 0 0 - 2.010 1.774 2.020 - - 0 - 0.00%
2024-05-03 0 2.040 1.800 2.050 - - 0 0 - 2.010 1.774 2.020 - - 0 - 0.00%
2024-05-02 0 2.040 1.800 2.240 - - 0 0 - 2.010 1.774 2.207 - - 0 - 0.00%
2024-04-30 0 2.040 2.040 2.200 - - 0 0 - 2.010 2.010 2.168 - - 0 - 2.51%
2024-04-29 0 1.990 1.800 1.990 2.000 2.000 10,000 20,000 2.0000 1.961 1.774 1.961 1.971 1.971 10,148 1.9708 -2.93%
2024-04-26 0 2.050 2.000 2.050 2.050 2.050 4,000 8,200 2.0500 2.020 1.971 2.020 2.020 2.020 4,059 2.0201 1.99%
2024-04-25 0 2.010 2.000 2.210 - - 0 0 - 1.981 1.971 2.178 - - 0 - 0.00%
2024-04-24 0 2.010 2.000 2.010 - - 0 0 - 1.981 1.971 1.981 - - 0 - 0.00%
2024-04-23 0 2.010 2.000 2.100 1.990 2.010 12,000 23,960 1.9967 1.981 1.971 2.069 1.961 1.981 12,178 1.9675 0.50%
2024-04-22 0 2.000 1.800 2.200 - - 0 0 - 1.971 1.774 2.168 - - 0 - 0.00%
2024-04-19 0 2.000 1.800 2.120 2.000 2.000 2,000 4,000 2.0000 1.971 1.774 2.089 1.971 1.971 2,030 1.9708 3.63%
2024-04-18 0 1.930 1.800 2.120 - - 0 0 - 1.902 1.774 2.089 - - 0 - 0.00%
2024-04-17 0 1.930 1.800 2.110 1.930 1.930 2,000 3,860 1.9300 1.902 1.774 2.079 1.902 1.902 2,030 1.9018 4.32%
2024-04-16 0 1.850 1.800 1.980 - - 0 0 - 1.823 1.774 1.951 - - 0 - 0.00%
2024-04-15 0 1.850 1.800 1.850 1.850 1.850 2,000 3,700 1.8500 1.823 1.774 1.823 1.823 1.823 2,030 1.8230 0.00%
2024-04-12 0 1.850 1.850 2.100 - - 0 0 - 1.823 1.823 2.069 - - 0 - 0.00%
2024-04-11 0 1.850 1.850 1.990 1.800 1.900 12,000 22,400 1.8667 1.823 1.823 1.961 1.774 1.872 12,178 1.8394 -2.63%
2024-04-10 0 1.900 1.900 2.100 1.900 1.900 4,000 7,600 1.9000 1.872 1.872 2.069 1.872 1.872 4,059 1.8723 -1.55%
2024-04-09 0 1.930 1.900 1.930 - - 0 0 - 1.902 1.872 1.902 - - 0 - -0.52%
2024-04-08 0 1.940 0.950 1.940 - - 0 0 - 1.912 0.936 1.912 - - 0 - -3.00%
2024-04-05 0 2.000 1.120 2.000 - - 0 0 - 1.971 1.104 1.971 - - 0 - 0.00%
2024-04-03 0 2.000 - 2.090 - - 0 0 - 1.971 - 2.059 - - 0 - 0.00%
2024-04-02 0 2.000 1.320 2.000 2.000 2.000 16,000 32,000 2.0000 1.971 1.301 1.971 1.971 1.971 16,237 1.9708 -4.31%
2024-03-28 0 2.090 2.000 2.090 - - 0 0 - 2.059 1.971 2.059 - - 0 - 0.00%
2024-03-27 0 2.090 2.000 2.100 1.720 2.090 32,000 57,640 1.8013 2.059 1.971 2.069 1.695 2.059 32,474 1.7750 7.18%
2024-03-26 0 1.950 1.720 1.950 - - 0 0 - 1.922 1.695 1.922 - - 0 - 0.00%
2024-03-25 0 1.950 1.720 1.950 - - 0 0 - 1.922 1.695 1.922 - - 0 - -2.50%
2024-03-22 0 2.000 1.720 2.200 - - 0 0 - 1.971 1.695 2.168 - - 0 - 0.00%
2024-03-21 0 2.000 1.720 2.000 - - 0 0 - 1.971 1.695 1.971 - - 0 - 0.00%
2024-03-20 0 2.000 1.720 2.000 - - 0 0 - 1.971 1.695 1.971 - - 0 - 0.00%
2024-03-19 0 2.000 1.720 2.130 - - 0 0 - 1.971 1.695 2.099 - - 0 - 0.00%
2024-03-18 0 2.000 1.720 2.140 - - 0 0 - 1.971 1.695 2.109 - - 0 - 0.00%
2024-03-15 0 2.000 2.000 2.070 2.000 2.000 4,000 8,000 2.0000 1.971 1.971 2.040 1.971 1.971 4,059 1.9708 -3.38%
2024-03-14 0 2.070 2.000 2.070 - - 0 0 - 2.040 1.971 2.040 - - 0 - 0.00%
2024-03-13 0 2.070 1.890 2.070 2.000 2.080 20,000 40,960 2.0480 2.040 1.862 2.040 1.971 2.050 20,296 2.0181 3.50%
2024-03-12 0 2.000 2.000 2.030 1.870 2.000 64,000 121,440 1.8975 1.971 1.971 2.000 1.843 1.971 64,948 1.8698 6.38%
2024-03-11 0 1.880 1.730 1.880 1.880 1.880 2,000 3,760 1.8800 1.853 1.705 1.853 1.853 1.853 2,030 1.8526 -1.05%
2024-03-08 0 1.900 1.900 2.130 1.810 1.850 42,000 76,700 1.8262 1.872 1.872 2.099 1.784 1.823 42,622 1.7995 2.70%
2024-03-07 0 1.850 1.720 1.850 - - 0 0 - 1.823 1.695 1.823 - - 0 - -1.60%
2024-03-06 0 1.880 1.720 1.880 1.900 1.900 4,000 7,600 1.9000 1.853 1.695 1.853 1.872 1.872 4,059 1.8723 -5.05%
2024-03-05 0 1.980 1.900 1.980 - - 0 0 - 1.951 1.872 1.951 - - 0 - -1.00%
2024-03-04 0 2.000 1.900 2.040 2.000 2.000 4,000 8,000 2.0000 1.971 1.872 2.010 1.971 1.971 4,059 1.9708 -2.91%
2024-03-01 0 2.060 2.000 2.070 - - 0 0 - 2.030 1.971 2.040 - - 0 - 0.00%
2024-02-29 0 2.060 1.950 2.150 2.060 2.060 4,000 8,240 2.0600 2.030 1.922 2.119 2.030 2.030 4,059 2.0299 0.00%
2024-02-28 0 2.060 2.060 2.150 2.060 2.060 6,000 12,360 2.0600 2.030 2.030 2.119 2.030 2.030 6,089 2.0299 -0.96%
2024-02-27 0 2.080 1.940 2.080 1.990 2.080 76,000 154,820 2.0371 2.050 1.912 2.050 1.961 2.050 77,126 2.0074 7.77%
2024-02-26 0 1.930 1.930 2.070 1.140 2.090 70,000 132,840 1.8977 1.902 1.902 2.040 1.123 2.059 71,037 1.8700 -11.06%
2024-02-23 0 2.170 - 2.170 - - 0 0 - 2.138 - 2.138 - - 0 - 0.00%
2024-02-22 0 2.170 - 2.170 - - 0 0 - 2.138 - 2.138 - - 0 - -1.36%
2024-02-21 0 2.200 1.080 2.200 - - 78,000 172,380 2.2100 2.168 1.064 2.168 - - 79,155 2.1777 -0.45%
2024-02-20 0 2.210 1.130 2.210 - - 15,500,000 33,790,000 2.1800 2.178 1.114 2.178 - - 15,729,597 2.1482 0.00%
2024-02-19 0 2.210 - 2.210 - - 0 0 - 2.178 - 2.178 - - 0 - -1.34%
2024-02-16 0 2.240 - 2.240 - - 0 0 - 2.207 - 2.207 - - 0 - -0.44%
2024-02-15 0 2.250 - 2.250 2.280 2.290 8,000 18,280 2.2850 2.217 - 2.217 2.247 2.257 8,119 2.2516 3.21%
2024-02-14 0 2.180 2.110 2.180 - - 0 0 - 2.148 2.079 2.148 - - 0 - 0.00%
2024-02-09 0 2.180 - 2.280 - - 0 0 - 2.148 - 2.247 - - 0 - 0.00%
2024-02-08 0 2.180 2.180 2.290 2.170 2.180 11,328,000 24,694,600 2.1800 2.148 2.148 2.257 2.138 2.148 11,495,798 2.1481 0.00%
2024-02-07 0 2.180 2.080 2.180 2.080 2.180 100,000 213,360 2.1336 2.148 2.050 2.148 2.050 2.148 101,481 2.1025 5.83%
2024-02-06 0 2.060 2.140 2.200 2.020 2.060 60,000 121,800 2.0300 2.030 2.109 2.168 1.991 2.030 60,889 2.0004 0.49%
2024-02-05 0 2.050 2.040 2.140 1.810 2.050 162,000 313,180 1.9332 2.020 2.010 2.109 1.784 2.020 164,400 1.9050 2.50%
2024-02-02 0 2.000 - 2.000 2.000 2.000 4,000 8,000 2.0000 1.971 - 1.971 1.971 1.971 4,059 1.9708 -1.96%
2024-02-01 0 2.040 - 2.040 2.040 2.040 2,000 4,080 2.0400 2.010 - 2.010 2.010 2.010 2,030 2.0102 2.00%
2024-01-31 0 2.000 - 2.000 - - 0 0 - 1.971 - 1.971 - - 0 - -1.96%
2024-01-30 0 2.040 - 2.200 - - 0 0 - 2.010 - 2.168 - - 0 - 0.00%
2024-01-29 0 2.040 - 2.040 - - 0 0 - 2.010 - 2.010 - - 0 - 0.00%
2024-01-26 0 2.040 - 2.040 - - 0 0 - 2.010 - 2.010 - - 0 - 0.00%
2024-01-25 0 2.040 - 2.040 - - 0 0 - 2.010 - 2.010 - - 0 - -1.45%
2024-01-24 0 2.070 1.980 2.080 1.900 2.100 86,000 172,260 2.0030 2.040 1.951 2.050 1.872 2.069 87,274 1.9738 1.47%
2024-01-23 0 2.040 - 2.200 - - 0 0 - 2.010 - 2.168 - - 0 - 0.00%
2024-01-22 0 2.040 1.820 2.040 2.000 2.040 28,000 56,720 2.0257 2.010 1.793 2.010 1.971 2.010 28,415 1.9961 0.00%
2024-01-19 0 2.040 1.880 2.070 2.040 2.080 24,000 49,120 2.0467 2.010 1.853 2.040 2.010 2.050 24,356 2.0168 -1.92%
2024-01-18 0 2.080 2.080 2.240 2.080 2.090 12,000 24,980 2.0817 2.050 2.050 2.207 2.050 2.059 12,178 2.0513 0.00%
2024-01-17 0 2.080 1.830 2.080 2.030 2.080 72,000 148,160 2.0578 2.050 1.803 2.050 2.000 2.050 73,067 2.0277 -5.88%
2024-01-16 0 2.210 2.080 2.210 - - 0 0 - 2.178 2.050 2.178 - - 0 - -0.90%
2024-01-15 0 2.230 2.180 2.260 1.880 2.230 214,000 439,260 2.0526 2.197 2.148 2.227 1.853 2.197 217,170 2.0227 2.29%
2024-01-12 0 2.180 2.180 2.200 2.150 2.260 110,000 241,260 2.1933 2.148 2.148 2.168 2.119 2.227 111,629 2.1613 -6.03%
2024-01-11 0 2.320 2.310 2.340 2.300 2.450 110,000 258,500 2.3500 2.286 2.276 2.306 2.266 2.414 111,629 2.3157 -5.31%
2024-01-10 0 2.450 2.450 2.500 2.240 2.520 6,426,000 15,694,620 2.4424 2.414 2.414 2.464 2.207 2.483 6,521,186 2.4067 9.38%
2024-01-09 0 2.240 2.220 2.320 2.120 2.320 1,354,000 2,966,100 2.1906 2.207 2.188 2.286 2.089 2.286 1,374,056 2.1586 2.75%
2024-01-08 0 2.180 2.180 2.200 2.150 2.180 308,000 671,180 2.1792 2.148 2.148 2.168 2.119 2.148 312,562 2.1473 -3.54%
2024-01-05 0 2.260 2.270 2.300 2.060 2.280 1,262,000 2,808,220 2.2252 2.227 2.237 2.266 2.030 2.247 1,280,694 2.1927 3.67%
2024-01-04 0 2.180 2.180 2.190 2.000 2.180 4,556,000 9,923,560 2.1781 2.148 2.148 2.158 1.971 2.148 4,623,487 2.1463 1.87%
2024-01-03 0 2.140 2.080 2.140 - - 2,000 4,160 2.0800 2.109 2.050 2.109 - - 2,030 2.0496 -1.83%
2024-01-02 0 2.180 2.030 2.180 2.080 2.190 78,000 168,000 2.1538 2.148 2.000 2.148 2.050 2.158 79,155 2.1224 -0.46%
2023-12-29 0 2.190 2.190 2.220 2.080 2.230 164,000 358,980 2.1889 2.158 2.158 2.188 2.050 2.197 166,429 2.1570 5.29%
2023-12-28 0 2.080 2.050 2.100 1.900 2.100 288,000 572,360 1.9874 2.050 2.020 2.069 1.872 2.069 292,266 1.9584 9.47%
2023-12-27 0 1.900 1.820 1.900 1.800 1.900 24,000 45,160 1.8817 1.872 1.793 1.872 1.774 1.872 24,356 1.8542 2.15%
2023-12-22 0 1.860 1.820 1.890 1.730 1.860 72,000 129,300 1.7958 1.833 1.793 1.862 1.705 1.833 73,067 1.7696 3.33%
2023-12-21 0 1.800 1.800 1.890 1.790 1.820 48,000 86,340 1.7988 1.774 1.774 1.862 1.764 1.793 48,711 1.7725 6.51%
2023-12-20 0 1.690 1.670 1.730 1.670 1.760 224,000 376,680 1.6816 1.665 1.646 1.705 1.646 1.734 227,318 1.6571 6.29%
2023-12-19 0 1.590 1.540 1.590 1.590 2.010 242,000 420,240 1.7365 1.567 1.518 1.567 1.567 1.981 245,585 1.7112 -20.90%
2023-12-18 0 2.010 2.000 2.010 2.010 2.170 24,000 49,940 2.0808 1.981 1.971 1.981 1.981 2.138 24,356 2.0505 -7.80%
2023-12-15 0 2.180 2.180 2.190 2.130 2.220 970,000 2,115,760 2.1812 2.148 2.148 2.158 2.099 2.188 984,368 2.1494 2.35%
2023-12-14 0 2.130 2.120 2.160 2.080 2.180 330,000 699,700 2.1203 2.099 2.089 2.128 2.050 2.148 334,888 2.0894 2.40%
2023-12-13 0 2.080 2.080 2.120 2.060 2.080 398,000 824,560 2.0718 2.050 2.050 2.089 2.030 2.050 403,895 2.0415 1.46%
2023-12-12 0 2.050 2.050 2.090 2.040 2.080 134,000 275,400 2.0552 2.020 2.020 2.059 2.010 2.050 135,985 2.0252 -0.97%
2023-12-11 0 2.070 2.070 2.090 2.070 2.090 32,000 66,520 2.0788 2.040 2.040 2.059 2.040 2.059 32,474 2.0484 0.49%
2023-12-08 0 2.060 2.060 2.100 2.060 2.070 92,000 190,100 2.0663 2.030 2.030 2.069 2.030 2.040 93,363 2.0361 0.00%
2023-12-07 0 2.060 2.060 2.090 2.060 2.070 82,000 169,220 2.0637 2.030 2.030 2.059 2.030 2.040 83,215 2.0335 -0.48%
2023-12-06 0 2.070 2.070 2.100 2.050 2.110 534,000 1,110,040 2.0787 2.040 2.040 2.069 2.020 2.079 541,910 2.0484 -1.90%
2023-12-05 0 2.110 2.100 2.120 2.110 2.120 208,000 438,960 2.1104 2.079 2.069 2.089 2.079 2.089 211,081 2.0796 -0.47%
2023-12-04 0 2.120 2.120 2.130 2.100 2.190 374,000 798,260 2.1344 2.089 2.089 2.099 2.069 2.158 379,540 2.1032 -3.20%
2023-12-01 0 2.190 2.190 2.200 2.150 2.280 434,000 952,260 2.1941 2.158 2.158 2.168 2.119 2.247 440,429 2.1621 -0.90%
2023-11-30 0 2.210 2.210 2.280 2.060 2.290 2,518,000 5,493,160 2.1816 2.178 2.178 2.247 2.030 2.257 2,555,298 2.1497 7.28%
2023-11-29 0 2.060 2.050 2.070 2.050 2.120 162,000 335,180 2.0690 2.030 2.020 2.040 2.020 2.089 164,400 2.0388 -2.37%
2023-11-28 0 2.110 2.110 2.120 2.010 2.130 612,000 1,258,200 2.0559 2.079 2.079 2.089 1.981 2.099 621,065 2.0259 4.98%
2023-11-27 0 2.010 2.010 2.030 2.000 2.040 454,000 915,840 2.0173 1.981 1.981 2.000 1.971 2.010 460,725 1.9878 -0.50%
2023-11-24 0 2.020 2.020 2.030 2.000 2.020 384,000 772,740 2.0123 1.991 1.991 2.000 1.971 1.991 389,688 1.9830 1.00%
2023-11-23 0 2.000 2.000 2.020 1.950 2.160 2,652,000 5,381,400 2.0292 1.971 1.971 1.991 1.922 2.128 2,691,283 1.9996 -8.26%
2023-11-22 0 2.180 2.180 2.190 2.180 2.250 12,720,000 27,723,560 2.1795 2.148 2.148 2.158 2.148 2.217 12,908,418 2.1477

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top