JiaXing Gas Group Co., Ltd.: H

Exchange Code Listed Last trade Delisted
HK Main 09908  2020-07-16    
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
2025-12-31 0 8.190 7.550 - - - 0 0 - 8.190 7.550 - - - 0 - 0.00%
2025-12-30 0 8.190 7.550 8.200 - - 0 0 - 8.190 7.550 8.200 - - 0 - 0.00%
2025-12-29 0 8.190 7.550 8.200 8.190 8.190 500 4,095 8.1900 8.190 7.550 8.200 8.190 8.190 500 8.1900 -0.12%
2025-12-24 0 8.200 7.550 8.200 - - 0 0 - 8.200 7.550 8.200 - - 0 - 0.00%
2025-12-23 0 8.200 7.550 - 8.200 8.200 500 4,100 8.2000 8.200 7.550 - 8.200 8.200 500 8.2000 0.00%
2025-12-22 0 8.200 7.550 8.200 8.200 8.200 500 4,100 8.2000 8.200 7.550 8.200 8.200 8.200 500 8.2000 0.12%
2025-12-19 0 8.190 7.550 8.190 - - 0 0 - 8.190 7.550 8.190 - - 0 - -0.12%
2025-12-18 0 8.200 7.750 - 8.200 8.200 500 4,100 8.2000 8.200 7.750 - 8.200 8.200 500 8.2000 0.00%
2025-12-17 0 8.200 7.850 - 8.200 8.200 500 4,100 8.2000 8.200 7.850 - 8.200 8.200 500 8.2000 1.23%
2025-12-16 0 8.100 7.550 8.200 - - 0 0 - 8.100 7.550 8.200 - - 0 - 0.00%
2025-12-15 0 8.100 7.550 8.100 8.100 8.100 500 4,050 8.1000 8.100 7.550 8.100 8.100 8.100 500 8.1000 0.00%
2025-12-12 0 8.100 7.550 8.500 - - 0 0 - 8.100 7.550 8.500 - - 0 - 0.00%
2025-12-11 0 8.100 7.790 8.100 8.100 8.100 500 4,050 8.1000 8.100 7.790 8.100 8.100 8.100 500 8.1000 0.62%
2025-12-10 0 8.050 7.550 8.050 7.820 8.050 1,500 11,960 7.9733 8.050 7.550 8.050 7.820 8.050 1,500 7.9733 0.75%
2025-12-09 0 7.990 7.580 8.100 7.560 8.090 2,500 19,860 7.9440 7.990 7.580 8.100 7.560 8.090 2,500 7.9440 -1.36%
2025-12-08 0 8.100 7.600 8.100 7.990 8.100 1,500 12,095 8.0633 8.100 7.600 8.100 7.990 8.100 1,500 8.0633 0.75%
2025-12-05 0 8.040 7.550 8.100 8.040 8.040 500 4,020 8.0400 8.040 7.550 8.100 8.040 8.040 500 8.0400 0.00%
2025-12-04 0 8.040 8.000 8.090 8.040 8.040 1,000 8,040 8.0400 8.040 8.000 8.090 8.040 8.040 1,000 8.0400 -0.74%
2025-12-03 0 8.100 8.060 8.200 8.100 8.100 2,000 16,200 8.1000 8.100 8.060 8.200 8.100 8.100 2,000 8.1000 -1.22%
2025-12-02 0 8.200 8.050 8.200 7.870 8.200 17,000 137,065 8.0626 8.200 8.050 8.200 7.870 8.200 17,000 8.0626 -0.85%
2025-12-01 0 8.270 8.000 8.270 8.040 8.270 41,000 339,755 8.2867 8.270 8.000 8.270 8.040 8.270 41,000 8.2867 0.36%
2025-11-28 0 8.240 7.990 8.240 8.090 8.300 3,500 28,580 8.1657 8.240 7.990 8.240 8.090 8.300 3,500 8.1657 -0.60%
2025-11-27 0 8.290 7.570 8.290 8.180 8.300 2,000 16,530 8.2650 8.290 7.570 8.290 8.180 8.300 2,000 8.2650 -2.24%
2025-11-26 0 8.480 7.550 8.480 8.150 8.490 3,500 29,045 8.2986 8.480 7.550 8.480 8.150 8.490 3,500 8.2986 1.19%
2025-11-25 0 8.380 7.610 8.380 8.120 8.380 51,500 430,435 8.3580 8.380 7.610 8.380 8.120 8.380 51,500 8.3580 0.00%
2025-11-24 0 8.380 7.540 8.380 8.380 8.380 500 4,190 8.3800 8.380 7.540 8.380 8.380 8.380 500 8.3800 -0.12%
2025-11-21 0 8.390 7.650 8.390 7.520 8.470 31,000 260,995 8.4192 8.390 7.650 8.390 7.520 8.470 31,000 8.4192 -1.18%
2025-11-20 0 8.490 7.760 8.500 7.520 8.490 37,000 312,645 8.4499 8.490 7.760 8.500 7.520 8.490 37,000 8.4499 3.79%
2025-11-19 0 8.180 - 8.180 7.900 8.500 6,000 49,290 8.2150 8.180 - 8.180 7.900 8.500 6,000 8.2150 2.25%
2025-11-18 0 8.000 7.720 8.000 7.760 8.000 2,000 15,825 7.9125 8.000 7.720 8.000 7.760 8.000 2,000 7.9125 0.63%
2025-11-17 0 7.950 7.700 8.500 7.950 7.950 1,000 7,950 7.9500 7.950 7.700 8.500 7.950 7.950 1,000 7.9500 1.15%
2025-11-14 0 7.860 7.850 8.200 7.700 7.860 1,500 11,705 7.8033 7.860 7.850 8.200 7.700 7.860 1,500 7.8033 2.08%
2025-11-13 0 7.700 7.680 7.700 7.680 7.700 11,500 88,530 7.6983 7.700 7.680 7.700 7.680 7.700 11,500 7.6983 0.00%
2025-11-12 0 7.700 7.690 7.700 7.690 7.700 8,000 61,595 7.6994 7.700 7.690 7.700 7.690 7.700 8,000 7.6994 0.00%
2025-11-11 0 7.700 7.660 7.700 7.700 7.700 1,000 7,700 7.7000 7.700 7.660 7.700 7.700 7.700 1,000 7.7000 0.00%
2025-11-10 0 7.700 7.630 7.700 7.640 7.700 2,500 19,215 7.6860 7.700 7.630 7.700 7.640 7.700 2,500 7.6860 0.52%
2025-11-07 0 7.660 7.650 7.700 7.660 7.700 25,500 196,330 7.6992 7.660 7.650 7.700 7.660 7.700 25,500 7.6992 -0.52%
2025-11-06 0 7.700 7.650 7.700 7.630 7.700 120,500 927,275 7.6952 7.700 7.650 7.700 7.630 7.700 120,500 7.6952 1.18%
2025-11-05 0 7.610 7.620 7.680 7.600 7.610 4,000 30,405 7.6013 7.610 7.620 7.680 7.600 7.610 4,000 7.6013 0.13%
2025-11-04 0 7.600 7.600 7.630 7.580 7.610 7,500 56,955 7.5940 7.600 7.600 7.630 7.580 7.610 7,500 7.5940 0.40%
2025-11-03 0 7.570 7.550 7.570 7.570 7.640 10,500 79,835 7.6033 7.570 7.550 7.570 7.570 7.640 10,500 7.6033 0.00%
2025-10-31 0 7.570 7.500 7.570 7.550 7.600 27,000 204,395 7.5702 7.570 7.500 7.570 7.550 7.600 27,000 7.5702 -1.56%
2025-10-30 0 7.690 6.600 7.690 7.690 7.690 1,000 7,690 7.6900 7.690 6.600 7.690 7.690 7.690 1,000 7.6900 0.00%
2025-10-28 0 7.690 7.260 7.690 7.580 7.700 87,000 668,280 7.6814 7.690 7.260 7.690 7.580 7.700 87,000 7.6814 -0.13%
2025-10-27 0 7.700 7.650 7.700 7.650 7.700 34,500 265,625 7.6993 7.700 7.650 7.700 7.650 7.700 34,500 7.6993 0.00%
2025-10-24 0 7.700 7.610 7.700 7.600 7.700 15,500 119,300 7.6968 7.700 7.610 7.700 7.600 7.700 15,500 7.6968 0.00%
2025-10-23 0 7.700 7.590 7.700 7.700 7.860 51,500 399,985 7.7667 7.700 7.590 7.700 7.700 7.860 51,500 7.7667 -2.04%
2025-10-22 0 7.860 7.780 7.860 7.800 7.890 59,000 463,770 7.8605 7.860 7.780 7.860 7.800 7.890 59,000 7.8605 -0.63%
2025-10-21 0 7.910 7.820 7.910 7.850 7.910 26,000 204,910 7.8812 7.910 7.820 7.910 7.850 7.910 26,000 7.8812 0.00%
2025-10-20 0 7.910 7.820 7.910 7.840 7.910 20,000 157,635 7.8818 7.910 7.820 7.910 7.840 7.910 20,000 7.8818 -0.25%
2025-10-17 0 7.930 7.880 7.930 7.840 7.930 21,000 165,765 7.8936 7.930 7.880 7.930 7.840 7.930 21,000 7.8936 0.63%
2025-10-16 0 7.880 7.780 7.890 7.820 7.900 35,000 275,490 7.8711 7.880 7.780 7.890 7.820 7.900 35,000 7.8711 -0.63%
2025-10-15 0 7.930 7.780 7.930 7.870 7.930 15,500 122,560 7.9071 7.930 7.780 7.930 7.870 7.930 15,500 7.9071 0.00%
2025-10-14 0 7.930 7.900 7.930 7.850 7.930 16,500 130,255 7.8942 7.930 7.900 7.930 7.850 7.930 16,500 7.8942 -0.13%
2025-10-13 0 7.940 7.820 7.940 7.790 7.940 13,500 106,720 7.9052 7.940 7.820 7.940 7.790 7.940 13,500 7.9052 0.89%
2025-10-10 0 7.870 7.500 7.880 7.830 7.870 14,500 113,935 7.8576 7.870 7.500 7.880 7.830 7.870 14,500 7.8576 -0.13%
2025-10-09 0 7.880 7.870 7.880 7.850 7.880 19,000 149,460 7.8663 7.880 7.870 7.880 7.850 7.880 19,000 7.8663 -0.63%
2025-10-08 0 7.930 7.830 7.930 7.850 7.930 56,500 445,915 7.8923 7.930 7.830 7.930 7.850 7.930 56,500 7.8923 0.13%
2025-10-06 0 7.920 7.830 7.920 7.820 7.920 50,000 393,950 7.8790 7.920 7.830 7.920 7.820 7.920 50,000 7.8790 -0.25%
2025-10-03 0 7.940 7.900 7.940 7.870 7.940 26,000 205,655 7.9098 7.940 7.900 7.940 7.870 7.940 26,000 7.9098 0.00%
2025-10-02 0 7.940 7.900 7.940 7.900 7.940 7,000 55,525 7.9321 7.940 7.900 7.940 7.900 7.940 7,000 7.9321 0.13%
2025-09-30 0 7.930 7.830 7.930 7.820 7.930 22,500 177,315 7.8807 7.930 7.830 7.930 7.820 7.930 22,500 7.8807 -0.13%
2025-09-29 0 7.940 7.900 7.950 7.800 7.940 32,500 256,240 7.8843 7.940 7.900 7.950 7.800 7.940 32,500 7.8843 0.00%
2025-09-26 0 7.940 7.750 7.940 7.810 7.940 36,500 287,565 7.8785 7.940 7.750 7.940 7.810 7.940 36,500 7.8785 -0.13%
2025-09-25 0 7.950 7.890 7.940 7.810 7.950 25,000 197,580 7.9032 7.950 7.890 7.940 7.810 7.950 25,000 7.9032 0.63%
2025-09-24 0 7.900 7.700 7.900 7.800 7.900 23,000 180,700 7.8565 7.900 7.700 7.900 7.800 7.900 23,000 7.8565 -0.63%
2025-09-23 0 7.950 7.850 7.950 7.700 7.950 23,000 182,060 7.9157 7.950 7.850 7.950 7.700 7.950 23,000 7.9157 0.13%
2025-09-22 0 7.940 7.840 7.940 7.940 7.940 4,000 31,760 7.9400 7.940 7.840 7.940 7.940 7.940 4,000 7.9400 0.25%
2025-09-19 0 7.920 7.780 7.920 7.790 7.920 32,500 255,390 7.8582 7.920 7.780 7.920 7.790 7.920 32,500 7.8582 0.25%
2025-09-18 0 7.900 7.830 7.900 7.800 7.900 15,000 117,445 7.8297 7.900 7.830 7.900 7.800 7.900 15,000 7.8297 0.00%
2025-09-17 0 7.900 7.800 7.900 6.670 7.900 57,000 441,980 7.7540 7.900 7.800 7.900 6.670 7.900 57,000 7.7540 0.82%
2025-09-16 0 8.000 7.850 8.000 7.830 8.000 31,500 250,665 7.9576 7.836 7.689 7.836 7.669 7.836 32,161 7.7941 0.13%
2025-09-15 0 7.990 7.850 7.990 7.900 8.000 33,000 260,965 7.9080 7.826 7.689 7.826 7.738 7.836 33,692 7.7455 -0.13%
2025-09-12 0 8.000 7.800 8.000 7.990 8.000 32,500 259,985 7.9995 7.836 7.640 7.836 7.826 7.836 33,182 7.8351 0.00%
2025-09-11 0 8.000 7.900 8.000 7.900 8.050 35,500 283,100 7.9746 7.836 7.738 7.836 7.738 7.885 36,245 7.8108 -0.62%
2025-09-10 0 8.050 7.900 8.050 8.050 8.050 5,000 40,250 8.0500 7.885 7.738 7.885 7.885 7.885 5,105 7.8846 0.00%
2025-09-09 0 8.050 7.950 8.050 7.900 8.000 42,000 334,750 7.9702 7.885 7.787 7.885 7.738 7.836 42,881 7.8064 0.88%
2025-09-08 0 7.980 7.920 7.990 7.850 7.980 36,000 284,260 7.8961 7.816 7.757 7.826 7.689 7.816 36,755 7.7338 0.76%
2025-09-05 0 7.920 7.820 7.970 - - 0 0 - 7.757 7.659 7.806 - - 0 - 0.00%
2025-09-04 0 7.920 7.810 7.920 7.810 7.920 4,000 31,415 7.8538 7.757 7.650 7.757 7.650 7.757 4,084 7.6924 -0.13%
2025-09-03 0 7.930 - 7.930 7.800 7.930 26,500 207,010 7.8117 7.767 - 7.767 7.640 7.767 27,056 7.6512 0.38%
2025-09-02 0 7.900 7.800 7.900 7.800 7.930 9,000 71,245 7.9161 7.738 7.640 7.738 7.640 7.767 9,189 7.7534 -0.38%
2025-09-01 0 7.930 7.800 7.930 7.800 7.950 7,500 59,440 7.9253 7.767 7.640 7.767 7.640 7.787 7,657 7.7625 -0.25%
2025-08-29 0 7.950 7.870 7.950 7.900 7.970 19,000 150,600 7.9263 7.787 7.708 7.787 7.738 7.806 19,399 7.7634 -1.85%
2025-08-28 0 8.100 7.860 8.100 8.100 8.100 2,000 16,200 8.1000 7.934 7.698 7.934 7.934 7.934 2,042 7.9335 0.00%
2025-08-27 0 8.100 7.930 8.100 7.930 8.100 5,500 44,165 8.0300 7.934 7.767 7.934 7.767 7.934 5,615 7.8650 0.00%
2025-08-26 0 8.100 8.000 8.100 8.000 8.100 4,000 32,350 8.0875 7.934 7.836 7.934 7.836 7.934 4,084 7.9213 0.25%
2025-08-25 0 8.080 8.000 8.100 8.080 8.090 15,000 121,240 8.0827 7.914 7.836 7.934 7.914 7.924 15,315 7.9166 -1.22%
2025-08-22 0 8.180 8.000 8.180 8.180 8.190 10,000 81,860 8.1860 8.012 7.836 8.012 8.012 8.022 10,210 8.0178 -0.12%
2025-08-21 0 8.190 8.020 8.190 8.040 8.210 4,500 36,820 8.1822 8.022 7.855 8.022 7.875 8.041 4,594 8.0141 -3.08%
2025-08-20 0 8.450 7.970 8.440 8.490 8.490 2,000 16,980 8.4900 8.276 7.806 8.267 8.316 8.316 2,042 8.3155 1.81%
2025-08-19 0 8.300 7.930 8.400 7.930 8.340 16,500 133,145 8.0694 8.129 7.767 8.227 7.767 8.169 16,846 7.9036 -1.66%
2025-08-18 0 8.440 7.910 8.440 7.880 8.490 7,500 62,900 8.3867 8.267 7.747 8.267 7.718 8.316 7,657 8.2143 3.18%
2025-08-15 0 8.180 8.000 8.180 8.000 8.180 6,500 52,900 8.1385 8.012 7.836 8.012 7.836 8.012 6,636 7.9712 2.25%
2025-08-14 0 8.000 7.950 8.000 7.950 8.000 7,000 55,975 7.9964 7.836 7.787 7.836 7.787 7.836 7,147 7.8321 0.00%
2025-08-13 0 8.000 7.970 8.000 8.000 8.000 19,000 152,000 8.0000 7.836 7.806 7.836 7.836 7.836 19,399 7.8356 0.00%
2025-08-12 0 8.000 7.990 8.000 8.000 8.000 500 4,000 8.0000 7.836 7.826 7.836 7.836 7.836 510 7.8356 0.13%
2025-08-11 0 7.990 7.940 8.000 - - 0 0 - 7.826 7.777 7.836 - - 0 - 0.00%
2025-08-08 0 7.990 7.990 8.000 7.990 7.990 2,000 15,980 7.9900 7.826 7.826 7.836 7.826 7.826 2,042 7.8258 -0.13%
2025-08-07 0 8.000 7.930 8.000 - - 0 0 - 7.836 7.767 7.836 - - 0 - 0.00%
2025-08-06 0 8.000 7.930 8.000 - - 0 0 - 7.836 7.767 7.836 - - 0 - 0.00%
2025-08-05 0 8.000 7.920 8.000 7.920 8.000 12,500 99,840 7.9872 7.836 7.757 7.836 7.757 7.836 12,762 7.8231 0.00%
2025-08-04 0 8.000 7.920 8.000 - - 0 0 - 7.836 7.757 7.836 - - 0 - 0.00%
2025-08-01 0 8.000 7.930 8.000 7.920 8.000 7,000 55,860 7.9800 7.836 7.767 7.836 7.757 7.836 7,147 7.8160 0.00%
2025-07-31 0 8.000 7.940 8.000 7.940 8.000 11,000 87,970 7.9973 7.836 7.777 7.836 7.777 7.836 11,231 7.8329 0.00%
2025-07-30 0 8.000 7.940 8.000 7.930 8.000 11,500 91,965 7.9970 7.836 7.777 7.836 7.767 7.836 11,741 7.8326 0.00%
2025-07-29 0 8.000 7.950 8.000 7.950 8.000 18,000 143,900 7.9944 7.836 7.787 7.836 7.787 7.836 18,378 7.8302 0.13%
2025-07-28 0 7.990 7.930 7.990 7.910 8.010 65,500 524,005 8.0001 7.826 7.767 7.826 7.747 7.845 66,874 7.8357 -0.13%
2025-07-25 0 8.000 7.950 8.000 7.950 8.050 62,000 496,700 8.0113 7.836 7.787 7.836 7.787 7.885 63,301 7.8467 -2.20%
2025-07-24 0 8.180 8.000 8.180 7.950 8.180 189,500 1,499,565 7.9133 8.012 7.836 8.012 7.787 8.012 193,476 7.7507 2.25%
2025-07-23 0 8.000 7.950 8.100 7.910 8.000 33,500 267,955 7.9987 7.836 7.787 7.934 7.747 7.836 34,203 7.8343 -1.23%
2025-07-22 0 8.100 8.100 8.180 7.910 8.100 29,500 236,455 8.0154 7.934 7.934 8.012 7.747 7.934 30,119 7.8507 1.25%
2025-07-21 0 8.000 7.920 8.000 7.900 8.000 87,500 698,015 7.9773 7.836 7.757 7.836 7.738 7.836 89,336 7.8134 0.00%
2025-07-18 0 8.000 7.850 8.000 8.000 8.000 13,000 104,000 8.0000 7.836 7.689 7.836 7.836 7.836 13,273 7.8356 0.00%
2025-07-17 0 8.000 7.850 8.000 7.820 8.000 61,500 487,900 7.9333 7.836 7.689 7.836 7.659 7.836 62,790 7.7703 0.25%
2025-07-16 0 7.980 7.930 7.980 7.930 7.980 2,000 15,895 7.9475 7.816 7.767 7.816 7.767 7.816 2,042 7.7842 0.00%
2025-07-15 0 7.980 7.900 7.980 7.900 7.980 58,500 463,190 7.9178 7.816 7.738 7.816 7.738 7.816 59,727 7.7551 -0.25%
2025-07-14 0 8.000 7.800 8.000 7.900 8.000 104,500 830,880 7.9510 7.836 7.640 7.836 7.738 7.836 106,693 7.7876 0.13%
2025-07-11 0 7.990 7.900 7.990 7.900 7.990 49,500 391,095 7.9009 7.826 7.738 7.826 7.738 7.826 50,539 7.7385 -0.13%
2025-07-10 0 8.000 7.670 8.000 7.900 8.000 59,500 470,600 7.9092 7.836 7.512 7.836 7.738 7.836 60,748 7.7467 0.00%
2025-07-09 0 8.000 7.700 8.000 8.000 8.000 2,000 16,000 8.0000 7.836 7.542 7.836 7.836 7.836 2,042 7.8356 1.01%
2025-07-08 0 7.920 7.590 7.920 7.600 7.920 9,000 69,100 7.6778 7.757 7.434 7.757 7.444 7.757 9,189 7.5200 4.35%
2025-07-07 0 7.590 7.590 7.600 7.590 7.600 18,000 136,700 7.5944 7.434 7.434 7.444 7.434 7.444 18,378 7.4384 0.00%
2025-07-04 0 7.590 7.590 7.600 7.550 7.600 85,500 649,710 7.5989 7.434 7.434 7.444 7.395 7.444 87,294 7.4428 0.13%
2025-07-03 0 7.580 7.580 7.600 7.580 7.600 60,000 455,920 7.5987 7.424 7.424 7.444 7.424 7.444 61,259 7.4425 0.40%
2025-07-02 0 7.550 7.550 7.580 7.550 7.680 77,500 590,350 7.6174 7.395 7.395 7.424 7.395 7.522 79,126 7.4609 -3.08%
2025-06-30 0 7.790 7.550 7.790 7.600 7.970 292,500 2,272,545 7.7694 7.630 7.395 7.630 7.444 7.806 298,637 7.6097 -4.77%
2025-06-27 0 8.180 7.850 8.180 8.200 8.200 3,500 28,700 8.2000 8.012 7.689 8.012 8.031 8.031 3,573 8.0315 0.86%
2025-06-26 0 8.110 7.950 8.110 8.000 8.110 3,000 24,110 8.0367 7.943 7.787 7.943 7.836 7.943 3,063 7.8715 2.14%
2025-06-25 0 7.940 7.910 8.100 7.940 8.000 10,500 83,400 7.9429 7.777 7.747 7.934 7.777 7.836 10,720 7.7796 0.38%
2025-06-24 0 7.910 7.910 8.500 7.760 7.910 2,000 15,595 7.7975 7.747 7.747 8.325 7.601 7.747 2,042 7.6373 2.73%
2025-06-23 0 7.700 7.600 7.700 7.600 7.600 9,500 72,350 7.6158 7.542 7.444 7.542 7.444 7.444 9,699 7.4593 1.32%
2025-06-20 0 7.600 7.550 - 7.600 7.600 25,000 190,000 7.6000 7.444 7.395 - 7.444 7.444 25,525 7.4438 0.00%
2025-06-19 0 7.600 7.110 7.600 7.600 7.600 10,000 76,000 7.6000 7.444 6.964 7.444 7.444 7.444 10,210 7.4438 0.00%
2025-06-18 0 7.600 7.550 7.600 7.550 7.600 431,000 3,224,245 7.4808 7.444 7.395 7.444 7.395 7.444 440,043 7.3271 0.00%
2025-06-17 0 7.600 7.500 7.600 7.600 7.600 3,000 22,800 7.6000 7.444 7.346 7.444 7.444 7.444 3,063 7.4438 0.00%
2025-06-16 0 7.600 7.570 7.600 7.570 7.600 2,500 18,955 7.5820 7.444 7.414 7.444 7.414 7.444 2,552 7.4262 0.00%
2025-06-13 0 7.600 7.070 7.600 7.570 7.600 11,000 83,520 7.5927 7.444 6.925 7.444 7.414 7.444 11,231 7.4367 0.00%
2025-06-12 0 7.600 7.500 7.600 7.450 7.600 190,500 1,434,705 7.5313 7.444 7.346 7.444 7.297 7.444 194,497 7.3765 0.26%
2025-06-11 0 7.580 7.450 7.580 7.580 7.590 2,000 15,170 7.5850 7.424 7.297 7.424 7.424 7.434 2,042 7.4291 3.55%
2025-06-10 0 7.590 7.030 7.590 7.580 7.590 3,500 26,560 7.5886 7.170 6.641 7.170 7.160 7.170 3,705 7.1682 0.00%
2025-06-09 0 7.590 7.470 7.590 7.410 7.600 10,000 75,640 7.5640 7.170 7.056 7.170 7.000 7.179 10,586 7.1450 -0.13%
2025-06-06 0 7.600 7.030 7.600 7.450 7.600 10,500 79,720 7.5924 7.179 6.641 7.179 7.037 7.179 11,116 7.1718 0.26%
2025-06-05 0 7.580 7.280 7.580 7.580 7.580 3,000 22,740 7.5800 7.160 6.877 7.160 7.160 7.160 3,176 7.1601 -0.13%
2025-06-04 0 7.590 7.030 7.590 - - 0 0 - 7.170 6.641 7.170 - - 0 - 0.00%
2025-06-03 0 7.590 7.420 7.590 7.410 7.590 3,500 26,455 7.5586 7.170 7.009 7.170 7.000 7.170 3,705 7.1399 0.00%
2025-06-02 0 7.590 7.030 7.600 - - 0 0 - 7.170 6.641 7.179 - - 0 - 0.00%
2025-05-30 0 7.590 7.300 7.590 7.060 7.590 5,500 41,390 7.5255 7.170 6.896 7.170 6.669 7.170 5,823 7.1086 0.00%
2025-05-29 0 7.590 7.030 7.590 7.590 7.610 83,000 630,795 7.5999 7.170 6.641 7.170 7.170 7.188 87,867 7.1790 -0.13%
2025-05-28 0 7.600 7.590 7.600 7.600 7.600 24,500 186,200 7.6000 7.179 7.170 7.179 7.179 7.179 25,937 7.1790 0.00%
2025-05-27 0 7.600 7.590 7.600 7.600 7.600 7,000 53,200 7.6000 7.179 7.170 7.179 7.179 7.179 7,410 7.1790 0.13%
2025-05-26 0 7.590 7.590 7.600 7.590 7.600 40,000 303,950 7.5988 7.170 7.170 7.179 7.170 7.179 42,346 7.1778 0.00%
2025-05-23 0 7.590 7.580 7.590 7.580 7.600 21,000 159,505 7.5955 7.170 7.160 7.170 7.160 7.179 22,231 7.1747 0.13%
2025-05-22 0 7.580 7.580 7.600 7.580 7.610 19,000 144,345 7.5971 7.160 7.160 7.179 7.160 7.188 20,114 7.1763 -4.05%
2025-05-21 0 7.900 7.900 8.000 7.570 7.900 9,000 69,720 7.7467 7.462 7.462 7.557 7.151 7.462 9,528 7.3176 1.28%
2025-05-20 0 7.800 7.800 8.000 7.800 7.800 2,500 19,500 7.8000 7.368 7.368 7.557 7.368 7.368 2,647 7.3679 1.30%
2025-05-19 0 7.700 7.700 8.000 7.370 7.700 17,500 132,775 7.5871 7.273 7.273 7.557 6.962 7.273 18,526 7.1669 1.45%
2025-05-16 0 7.590 7.590 7.600 - - 0 0 - 7.170 7.170 7.179 - - 0 - 0.00%
2025-05-15 0 7.590 7.500 7.600 7.590 7.610 9,000 68,360 7.5956 7.170 7.085 7.179 7.170 7.188 9,528 7.1748 -0.13%
2025-05-14 0 7.600 7.500 7.600 7.600 7.880 14,000 107,550 7.6821 7.179 7.085 7.179 7.179 7.444 14,821 7.2566 -3.92%
2025-05-13 0 7.910 7.590 7.910 7.420 7.940 22,000 168,680 7.6673 7.472 7.170 7.472 7.009 7.500 23,290 7.2426 -0.50%
2025-05-12 0 7.950 7.470 7.950 7.440 8.000 10,000 79,145 7.9145 7.510 7.056 7.510 7.028 7.557 10,586 7.4761 -0.25%
2025-05-09 0 7.970 7.030 7.970 7.970 7.970 9,000 71,730 7.9700 7.529 6.641 7.529 7.529 7.529 9,528 7.5285 0.00%
2025-05-08 0 7.970 7.410 7.980 7.510 8.000 1,500 11,740 7.8267 7.529 7.000 7.538 7.094 7.557 1,588 7.3931 -0.38%
2025-05-07 0 8.000 7.000 8.000 - - 0 0 - 7.557 6.612 7.557 - - 0 - 0.00%
2025-05-06 0 8.000 7.330 8.010 7.370 8.020 21,500 171,685 7.9853 7.557 6.924 7.566 6.962 7.576 22,761 7.5430 0.00%
2025-05-02 0 8.000 8.000 8.440 7.600 8.000 19,500 148,575 7.6192 7.557 7.557 7.972 7.179 7.557 20,643 7.1972 5.26%
2025-04-30 0 7.600 7.550 7.600 7.550 7.720 41,000 313,240 7.6400 7.179 7.132 7.179 7.132 7.292 43,404 7.2168 0.00%
2025-04-29 0 7.600 7.600 - 5.500 7.600 3,964,500 22,808,320 5.7531 7.179 7.179 - 5.195 7.179 4,196,979 5.4345 7.65%
2025-04-28 0 7.060 7.060 7.330 - - 0 0 - 6.669 6.669 6.924 - - 0 - 0.14%
2025-04-25 0 7.050 7.050 7.330 7.050 7.050 500 3,525 7.0500 6.659 6.659 6.924 6.659 6.659 529 6.6595 0.28%
2025-04-24 0 7.030 6.850 7.300 7.030 7.030 1,000 7,030 7.0300 6.641 6.471 6.896 6.641 6.641 1,059 6.6406 0.29%
2025-04-23 0 7.010 7.010 7.300 7.000 7.000 8,500 59,500 7.0000 6.622 6.622 6.896 6.612 6.612 8,998 6.6123 0.14%
2025-04-22 0 7.000 6.900 7.000 - - 0 0 - 6.612 6.518 6.612 - - 0 - 0.00%
2025-04-17 0 7.000 7.000 7.300 7.000 7.320 2,500 17,990 7.1960 6.612 6.612 6.896 6.612 6.915 2,647 6.7974 1.45%
2025-04-16 0 6.900 6.900 7.330 6.900 6.900 500 3,450 6.9000 6.518 6.518 6.924 6.518 6.518 529 6.5178 1.17%
2025-04-15 0 6.820 6.810 7.330 6.800 7.000 39,000 271,815 6.9696 6.442 6.433 6.924 6.423 6.612 41,287 6.5836 -1.30%
2025-04-14 0 6.910 6.910 7.330 - - 0 0 - 6.527 6.527 6.924 - - 0 - 1.62%
2025-04-11 0 6.800 6.800 7.330 - - 0 0 - 6.423 6.423 6.924 - - 0 - 0.00%
2025-04-10 0 6.800 6.800 7.310 - - 1,113,000 7,457,100 6.7000 6.423 6.423 6.905 - - 1,178,267 6.3289 1.19%
2025-04-09 0 6.720 6.720 7.250 6.650 6.710 1,500 10,030 6.6867 6.348 6.348 6.848 6.282 6.338 1,588 6.3163 0.30%
2025-04-08 0 6.700 6.700 7.280 6.600 6.700 1,500 9,975 6.6500 6.329 6.329 6.877 6.234 6.329 1,588 6.2816 1.52%
2025-04-07 0 6.600 6.600 6.800 6.500 6.800 31,000 209,085 6.7447 6.234 6.234 6.423 6.140 6.423 32,818 6.3711 -2.94%
2025-04-03 0 6.800 6.800 7.330 6.800 6.850 4,000 27,310 6.8275 6.423 6.423 6.924 6.423 6.471 4,235 6.4493 -2.86%
2025-04-02 0 7.000 7.000 7.330 - - 0 0 - 6.612 6.612 6.924 - - 0 - 0.00%
2025-04-01 0 7.000 7.000 7.330 6.700 7.000 3,000 20,700 6.9000 6.612 6.612 6.924 6.329 6.612 3,176 6.5178 0.00%
2025-03-31 0 7.000 6.700 7.020 - - 0 0 - 6.612 6.329 6.631 - - 0 - 0.00%
2025-03-28 0 7.000 7.000 7.330 6.970 7.000 99,000 692,660 6.9966 6.612 6.612 6.924 6.584 6.612 104,805 6.6090 0.29%
2025-03-27 0 6.980 6.980 7.020 6.970 6.980 72,000 502,500 6.9792 6.593 6.593 6.631 6.584 6.593 76,222 6.5926 0.00%
2025-03-26 0 6.980 6.980 7.090 6.960 6.980 32,000 223,320 6.9788 6.593 6.593 6.697 6.574 6.593 33,876 6.5922 0.29%
2025-03-25 0 6.960 6.960 7.330 6.940 7.200 104,500 727,635 6.9630 6.574 6.574 6.924 6.556 6.801 110,628 6.5773 0.29%
2025-03-24 0 6.940 6.900 7.390 6.880 6.940 17,000 117,745 6.9262 6.556 6.518 6.981 6.499 6.556 17,997 6.5425 0.00%
2025-03-21 0 6.940 6.940 6.950 6.820 6.960 37,000 257,155 6.9501 6.556 6.556 6.565 6.442 6.574 39,170 6.5652 -0.29%
2025-03-20 0 6.960 6.800 7.560 6.800 6.960 10,000 69,485 6.9485 6.574 6.423 7.141 6.423 6.574 10,586 6.5636 0.00%
2025-03-19 0 6.960 6.900 7.510 6.800 6.960 20,000 138,990 6.9495 6.574 6.518 7.094 6.423 6.574 21,173 6.5646 0.14%
2025-03-18 0 6.950 6.900 6.950 6.940 6.950 10,000 69,490 6.9490 6.565 6.518 6.565 6.556 6.565 10,586 6.5641 0.00%
2025-03-17 0 6.950 6.950 7.570 6.810 6.950 7,500 51,575 6.8767 6.565 6.565 7.151 6.433 6.565 7,940 6.4958 1.16%
2025-03-14 0 6.870 6.800 7.480 6.710 6.870 23,500 159,730 6.7970 6.489 6.423 7.066 6.338 6.489 24,878 6.4205 0.73%
2025-03-13 0 6.820 6.720 6.830 6.720 6.820 43,000 292,465 6.8015 6.442 6.348 6.452 6.348 6.442 45,522 6.4248 0.29%
2025-03-12 0 6.800 6.800 6.830 6.620 6.800 6,500 43,945 6.7608 6.423 6.423 6.452 6.253 6.423 6,881 6.3863 0.29%
2025-03-11 0 6.780 6.610 6.790 6.600 6.780 7,000 47,190 6.7414 6.404 6.244 6.414 6.234 6.404 7,410 6.3680 1.04%
2025-03-10 0 6.710 6.600 6.710 6.600 6.710 16,500 109,220 6.6194 6.338 6.234 6.338 6.234 6.338 17,468 6.2527 1.21%
2025-03-07 0 6.630 6.500 6.630 6.500 6.830 107,000 709,200 6.6280 6.263 6.140 6.263 6.140 6.452 113,275 6.2609 -0.90%
2025-03-06 0 6.690 6.660 6.830 6.600 6.890 56,000 375,385 6.7033 6.319 6.291 6.452 6.234 6.508 59,284 6.3320 0.00%
2025-03-05 0 6.690 6.540 6.690 6.540 6.800 53,000 360,015 6.7927 6.319 6.178 6.319 6.178 6.423 56,108 6.4165 -2.19%
2025-03-04 0 6.840 6.610 6.840 6.200 7.550 280,500 1,879,610 6.7009 6.461 6.244 6.461 5.857 7.132 296,949 6.3297 -10.00%
2025-03-03 0 7.600 7.580 7.600 7.580 7.600 8,500 64,590 7.5988 7.179 7.160 7.179 7.160 7.179 8,998 7.1779 0.00%
2025-02-28 0 7.600 7.550 7.600 7.600 7.600 28,500 216,600 7.6000 7.179 7.132 7.179 7.179 7.179 30,171 7.1790 0.00%
2025-02-27 0 7.600 7.450 7.600 7.600 7.600 4,500 34,200 7.6000 7.179 7.037 7.179 7.179 7.179 4,764 7.1790 0.00%
2025-02-26 0 7.600 7.450 7.600 7.540 7.600 2,500 18,930 7.5720 7.179 7.037 7.179 7.122 7.179 2,647 7.1526 0.00%
2025-02-25 0 7.600 7.450 7.600 - - 0 0 - 7.179 7.037 7.179 - - 0 - 0.00%
2025-02-24 0 7.600 7.550 7.600 7.550 7.600 27,500 207,650 7.5509 7.179 7.132 7.179 7.132 7.179 29,113 7.1326 0.00%
2025-02-21 0 7.600 7.450 7.600 - - 0 0 - 7.179 7.037 7.179 - - 0 - 0.00%
2025-02-20 0 7.600 7.450 7.600 7.450 7.600 69,000 520,420 7.5423 7.179 7.037 7.179 7.037 7.179 73,046 7.1245 0.00%
2025-02-19 0 7.600 7.310 7.600 7.460 7.600 13,000 98,285 7.5604 7.179 6.905 7.179 7.047 7.179 13,762 7.1416 1.33%
2025-02-18 0 7.500 7.500 7.550 7.500 7.540 9,500 71,370 7.5126 7.085 7.085 7.132 7.085 7.122 10,057 7.0965 -0.66%
2025-02-17 0 7.550 7.400 7.550 7.300 7.550 38,000 281,135 7.3983 7.132 6.990 7.132 6.896 7.132 40,228 6.9885 -0.13%
2025-02-14 0 7.560 7.450 7.560 7.520 7.560 5,000 37,760 7.5520 7.141 7.037 7.141 7.103 7.141 5,293 7.1337 -0.53%
2025-02-13 0 7.600 7.450 7.600 7.560 7.600 31,500 238,160 7.5606 7.179 7.037 7.179 7.141 7.179 33,347 7.1418 0.53%
2025-02-12 0 7.560 7.450 7.560 7.490 7.560 35,500 266,820 7.5161 7.141 7.037 7.141 7.075 7.141 37,582 7.0997 0.27%
2025-02-11 0 7.540 7.450 7.540 7.470 7.540 56,500 423,680 7.4988 7.122 7.037 7.122 7.056 7.122 59,813 7.0834 -0.13%
2025-02-10 0 7.550 7.550 7.560 7.550 7.560 35,500 268,030 7.5501 7.132 7.132 7.141 7.132 7.141 37,582 7.1319 -0.66%
2025-02-07 0 7.600 7.450 7.600 - - 0 0 - 7.179 7.037 7.179 - - 0 - 0.00%
2025-02-06 0 7.600 7.450 7.600 7.530 7.600 6,500 49,170 7.5646 7.179 7.037 7.179 7.113 7.179 6,881 7.1456 0.00%
2025-02-05 0 7.600 7.450 7.600 - - 0 0 - 7.179 7.037 7.179 - - 0 - 0.00%
2025-02-04 0 7.600 7.450 7.600 7.480 7.600 41,000 309,300 7.5439 7.179 7.037 7.179 7.066 7.179 43,404 7.1260 0.00%
2025-02-03 0 7.600 7.450 7.600 7.510 7.600 2,500 18,955 7.5820 7.179 7.037 7.179 7.094 7.179 2,647 7.1620 0.00%
2025-01-28 0 7.600 7.600 - 7.600 7.600 2,000 15,200 7.6000 7.179 7.179 - 7.179 7.179 2,117 7.1790 1.06%
2025-01-27 0 7.520 7.420 7.520 7.450 7.520 2,000 15,000 7.5000 7.103 7.009 7.103 7.037 7.103 2,117 7.0846 0.00%
2025-01-24 0 7.520 7.380 7.520 - - 0 0 - 7.103 6.971 7.103 - - 0 - 0.00%
2025-01-23 0 7.520 7.380 7.520 7.440 7.520 8,500 63,655 7.4888 7.103 6.971 7.103 7.028 7.103 8,998 7.0740 0.00%
2025-01-22 0 7.520 7.380 7.590 7.410 7.520 9,500 71,035 7.4774 7.103 6.971 7.170 7.000 7.103 10,057 7.0632 0.00%
2025-01-21 0 7.520 7.200 7.520 7.360 7.520 11,500 85,980 7.4765 7.103 6.801 7.103 6.952 7.103 12,174 7.0624 0.00%
2025-01-20 0 7.520 7.380 7.520 7.390 7.520 7,500 56,000 7.4667 7.103 6.971 7.103 6.981 7.103 7,940 7.0531 -0.13%
2025-01-17 0 7.530 7.350 7.530 7.380 7.530 15,500 115,440 7.4477 7.113 6.943 7.113 6.971 7.113 16,409 7.0352 0.00%
2025-01-16 0 7.530 7.380 7.530 - - 0 0 - 7.113 6.971 7.113 - - 0 - 0.00%
2025-01-15 0 7.530 7.380 7.540 - - 0 0 - 7.113 6.971 7.122 - - 0 - -0.13%
2025-01-14 0 7.540 7.380 7.540 7.450 7.530 2,000 15,030 7.5150 7.122 6.971 7.122 7.037 7.113 2,117 7.0987 0.00%
2025-01-13 0 7.540 7.380 7.540 7.530 7.550 2,500 18,850 7.5400 7.122 6.971 7.122 7.113 7.132 2,647 7.1223 -0.79%
2025-01-10 0 7.600 7.550 7.600 7.360 7.600 43,000 319,940 7.4405 7.179 7.132 7.179 6.952 7.179 45,522 7.0283 0.00%
2025-01-09 0 7.600 7.450 7.600 - - 0 0 - 7.179 7.037 7.179 - - 0 - 0.00%
2025-01-08 0 7.600 7.450 7.600 7.560 7.600 26,500 201,375 7.5991 7.179 7.037 7.179 7.141 7.179 28,054 7.1781 0.00%
2025-01-07 0 7.600 7.450 7.600 - - 0 0 - 7.179 7.037 7.179 - - 0 - 0.00%
2025-01-06 0 7.600 7.580 7.600 7.580 7.600 11,500 87,360 7.5965 7.179 7.160 7.179 7.160 7.179 12,174 7.1757 0.13%
2025-01-03 0 7.590 7.560 7.590 - - 0 0 - 7.170 7.141 7.170 - - 0 - -0.13%
2025-01-02 0 7.600 7.450 7.590 7.540 7.600 31,500 239,340 7.5981 7.179 7.037 7.170 7.122 7.179 33,347 7.1772 0.00%
2024-12-31 0 7.600 7.450 7.600 - - 0 0 - 7.179 7.037 7.179 - - 0 - 0.00%
2024-12-30 0 7.600 7.560 7.600 7.560 7.600 41,000 311,580 7.5995 7.179 7.141 7.179 7.141 7.179 43,404 7.1786 0.00%
2024-12-27 0 7.600 7.550 7.600 7.550 7.600 117,500 892,710 7.5975 7.179 7.132 7.179 7.132 7.179 124,390 7.1767 0.00%
2024-12-24 0 7.600 7.450 7.600 - - 0 0 - 7.179 7.037 7.179 - - 0 - 0.00%
2024-12-23 0 7.600 7.450 7.600 7.600 7.600 500 3,800 7.6000 7.179 7.037 7.179 7.179 7.179 529 7.1790 0.00%
2024-12-20 0 7.600 7.450 7.600 - - 0 0 - 7.179 7.037 7.179 - - 0 - 0.00%
2024-12-19 0 7.600 7.450 7.600 7.600 7.600 500 3,800 7.6000 7.179 7.037 7.179 7.179 7.179 529 7.1790 0.00%
2024-12-18 0 7.600 7.450 7.600 - - 0 0 - 7.179 7.037 7.179 - - 0 - 0.00%
2024-12-17 0 7.600 7.450 7.600 - - 0 0 - 7.179 7.037 7.179 - - 0 - 0.00%
2024-12-16 0 7.600 7.450 7.600 7.600 7.600 500 3,800 7.6000 7.179 7.037 7.179 7.179 7.179 529 7.1790 0.00%
2024-12-13 0 7.600 7.530 7.600 - - 0 0 - 7.179 7.113 7.179 - - 0 - 0.00%
2024-12-12 0 7.600 7.510 7.600 7.600 7.600 2,500 19,000 7.6000 7.179 7.094 7.179 7.179 7.179 2,647 7.1790 0.00%
2024-12-11 0 7.600 7.450 7.600 - - 0 0 - 7.179 7.037 7.179 - - 0 - 0.00%
2024-12-10 0 7.600 7.450 7.600 7.600 7.600 2,500 19,000 7.6000 7.179 7.037 7.179 7.179 7.179 2,647 7.1790 0.26%
2024-12-09 0 7.580 7.450 7.580 - - 0 0 - 7.160 7.037 7.160 - - 0 - 0.00%
2024-12-06 0 7.580 - 7.580 7.410 7.580 4,000 30,230 7.5575 7.160 - 7.160 7.000 7.160 4,235 7.1389 0.00%
2024-12-05 0 7.580 7.210 7.570 - - 500 3,790 7.5800 7.160 6.811 7.151 - - 529 7.1601 0.00%
2024-12-04 0 7.580 7.210 7.570 - - 1,000 7,580 7.5800 7.160 6.811 7.151 - - 1,059 7.1601 0.00%
2024-12-03 0 7.580 7.500 7.580 - - 0 0 - 7.160 7.085 7.160 - - 0 - -0.13%
2024-12-02 0 7.590 - 7.590 7.590 7.590 2,500 18,975 7.5900 7.170 - 7.170 7.170 7.170 2,647 7.1696 1.20%
2024-11-29 0 7.500 7.480 7.500 7.500 7.590 10,500 79,150 7.5381 7.085 7.066 7.085 7.085 7.170 11,116 7.1205 -1.32%
2024-11-28 0 7.600 7.480 7.600 7.600 7.600 874,000 6,642,400 7.6000 7.179 7.066 7.179 7.179 7.179 925,252 7.1790 0.00%
2024-11-27 0 7.600 7.480 7.600 7.530 7.600 21,000 159,560 7.5981 7.179 7.066 7.179 7.113 7.179 22,231 7.1772 0.00%
2024-11-26 0 7.600 7.560 7.600 7.560 7.600 21,000 159,580 7.5990 7.179 7.141 7.179 7.141 7.179 22,231 7.1781 0.00%
2024-11-25 0 7.600 7.560 7.600 7.560 7.600 21,500 163,375 7.5988 7.179 7.141 7.179 7.141 7.179 22,761 7.1779 0.00%
2024-11-22 0 7.600 7.480 7.600 7.600 7.600 500 3,800 7.6000 7.179 7.066 7.179 7.179 7.179 529 7.1790 0.00%
2024-11-21 0 7.600 7.550 7.600 7.600 7.600 30,000 228,000 7.6000 7.179 7.132 7.179 7.179 7.179 31,759 7.1790 0.00%
2024-11-20 0 7.600 7.480 7.600 7.550 7.600 21,000 159,570 7.5986 7.179 7.066 7.179 7.132 7.179 22,231 7.1777 0.00%
2024-11-19 0 7.600 7.550 7.600 7.560 7.600 21,000 159,580 7.5990 7.179 7.132 7.179 7.141 7.179 22,231 7.1781 0.00%
2024-11-18 0 7.600 7.550 7.600 - - 0 0 - 7.179 7.132 7.179 - - 0 - 0.00%
2024-11-15 0 7.600 - 7.600 7.600 7.600 500 3,800 7.6000 7.179 - 7.179 7.179 7.179 529 7.1790 0.00%
2024-11-14 0 7.600 - 7.600 7.600 7.600 500 3,800 7.6000 7.179 - 7.179 7.179 7.179 529 7.1790 0.00%
2024-11-13 0 7.600 7.490 7.600 - - 0 0 - 7.179 7.075 7.179 - - 0 - 0.00%
2024-11-12 0 7.600 7.530 7.600 7.600 7.600 500 3,800 7.6000 7.179 7.113 7.179 7.179 7.179 529 7.1790 0.00%
2024-11-11 0 7.600 7.530 7.600 7.600 7.600 500 3,800 7.6000 7.179 7.113 7.179 7.179 7.179 529 7.1790 0.00%
2024-11-08 0 7.600 7.490 7.600 - - 0 0 - 7.179 7.075 7.179 - - 0 - 0.00%
2024-11-07 0 7.600 7.550 7.600 7.600 7.600 131,500 999,400 7.6000 7.179 7.132 7.179 7.179 7.179 139,211 7.1790 0.00%
2024-11-06 0 7.600 7.530 7.600 7.600 7.600 3,500 26,600 7.6000 7.179 7.113 7.179 7.179 7.179 3,705 7.1790 0.00%
2024-11-05 0 7.600 7.550 7.600 7.540 7.600 88,500 672,560 7.5995 7.179 7.132 7.179 7.122 7.179 93,690 7.1786 0.00%
2024-11-04 0 7.600 7.530 7.600 7.600 7.600 500 3,800 7.6000 7.179 7.113 7.179 7.179 7.179 529 7.1790 0.00%
2024-11-01 0 7.600 7.550 7.600 7.600 7.600 500 3,800 7.6000 7.179 7.132 7.179 7.179 7.179 529 7.1790 0.00%
2024-10-31 0 7.600 7.390 7.600 7.600 7.600 500 3,800 7.6000 7.179 6.981 7.179 7.179 7.179 529 7.1790 0.00%
2024-10-30 0 7.600 7.390 7.600 - - 0 0 - 7.179 6.981 7.179 - - 0 - 0.00%
2024-10-29 0 7.600 7.530 7.600 7.600 7.600 500 3,800 7.6000 7.179 7.113 7.179 7.179 7.179 529 7.1790 0.00%
2024-10-28 0 7.600 7.530 7.600 7.600 7.600 500 3,800 7.6000 7.179 7.113 7.179 7.179 7.179 529 7.1790 0.00%
2024-10-25 0 7.600 7.390 7.600 7.600 7.600 500 3,800 7.6000 7.179 6.981 7.179 7.179 7.179 529 7.1790 0.00%
2024-10-24 0 7.600 7.530 7.600 7.600 7.600 500 3,800 7.6000 7.179 7.113 7.179 7.179 7.179 529 7.1790 0.00%
2024-10-23 0 7.600 7.460 7.600 - - 0 0 - 7.179 7.047 7.179 - - 0 - 0.00%
2024-10-22 0 7.600 7.530 7.600 7.550 7.600 37,000 281,175 7.5993 7.179 7.113 7.179 7.132 7.179 39,170 7.1784 0.00%
2024-10-21 0 7.600 7.530 7.600 - - 0 0 - 7.179 7.113 7.179 - - 0 - 0.00%
2024-10-18 0 7.600 7.390 7.600 7.470 7.610 384,000 2,914,645 7.5902 7.179 6.981 7.179 7.056 7.188 406,518 7.1698 0.00%
2024-10-17 0 7.600 7.390 7.600 7.600 7.600 433,000 3,260,665 7.5304 7.179 6.981 7.179 7.179 7.179 458,391 7.1133 0.93%
2024-10-16 0 7.530 7.390 7.560 7.520 7.530 6,000 45,175 7.5292 7.113 6.981 7.141 7.103 7.113 6,352 7.1121 -0.40%
2024-10-15 0 7.560 7.370 7.560 7.380 7.560 15,000 112,715 7.5143 7.141 6.962 7.141 6.971 7.141 15,880 7.0981 -0.40%
2024-10-14 0 7.590 7.490 7.590 7.590 7.590 500 3,795 7.5900 7.170 7.075 7.170 7.170 7.170 529 7.1696 0.00%
2024-10-10 0 7.590 7.480 7.590 7.520 7.590 40,000 301,590 7.5398 7.170 7.066 7.170 7.103 7.170 42,346 7.1221 0.00%
2024-10-09 0 7.590 7.360 7.590 7.480 7.590 11,000 83,140 7.5582 7.170 6.952 7.170 7.066 7.170 11,645 7.1395 0.00%
2024-10-08 0 7.590 - 7.590 7.460 7.620 31,000 235,730 7.6042 7.170 - 7.170 7.047 7.198 32,818 7.1830 -0.13%
2024-10-07 0 7.600 7.520 7.600 7.600 7.620 46,500 353,900 7.6108 7.179 7.103 7.179 7.179 7.198 49,227 7.1892 0.00%
2024-10-04 0 7.600 7.550 7.600 7.550 7.600 9,000 68,035 7.5594 7.179 7.132 7.179 7.132 7.179 9,528 7.1407 0.26%
2024-10-03 0 7.580 7.520 7.580 7.490 7.600 38,000 287,665 7.5701 7.160 7.103 7.160 7.075 7.179 40,228 7.1508 0.40%
2024-10-02 0 7.550 7.490 7.550 7.460 7.550 3,500 26,315 7.5186 7.132 7.075 7.132 7.047 7.132 3,705 7.1021 -0.13%
2024-09-30 0 7.560 7.450 7.560 7.510 7.560 3,500 26,435 7.5529 7.141 7.037 7.141 7.094 7.141 3,705 7.1345 -0.26%
2024-09-27 0 7.580 7.490 7.580 7.580 7.580 1,000 7,580 7.5800 7.160 7.075 7.160 7.160 7.160 1,059 7.1601 -0.26%
2024-09-26 0 7.600 7.450 7.600 7.490 7.600 4,500 33,935 7.5411 7.179 7.037 7.179 7.075 7.179 4,764 7.1234 0.00%
2024-09-25 0 7.600 7.530 7.600 7.600 7.600 500 3,800 7.6000 7.179 7.113 7.179 7.179 7.179 529 7.1790 0.00%
2024-09-24 0 7.600 7.540 7.600 7.440 7.600 2,500 18,800 7.5200 7.179 7.122 7.179 7.028 7.179 2,647 7.1035 0.00%
2024-09-23 0 7.600 7.370 7.600 7.600 7.600 2,500 19,000 7.6000 7.179 6.962 7.179 7.179 7.179 2,647 7.1790 1.33%
2024-09-20 0 7.500 7.420 7.500 7.500 7.500 500 3,750 7.5000 7.085 7.009 7.085 7.085 7.085 529 7.0846 0.00%
2024-09-19 0 7.500 7.500 7.600 7.500 7.500 2,000 15,000 7.5000 7.085 7.085 7.179 7.085 7.085 2,117 7.0846 1.76%
2024-09-17 0 7.370 7.010 7.370 7.370 7.370 500 3,685 7.3700 6.962 6.622 6.962 6.962 6.962 529 6.9618 0.12%
2024-09-16 0 7.580 7.520 7.580 7.580 7.580 2,500 18,950 7.5800 6.953 6.898 6.953 6.953 6.953 2,725 6.9534 0.00%
2024-09-13 0 7.580 7.310 7.580 7.580 7.580 500 3,790 7.5800 6.953 6.706 6.953 6.953 6.953 545 6.9534 0.00%
2024-09-12 0 7.580 7.410 7.580 7.580 7.580 500 3,790 7.5800 6.953 6.797 6.953 6.953 6.953 545 6.9534 0.00%
2024-09-11 0 7.580 7.450 7.580 7.580 7.580 500 3,790 7.5800 6.953 6.834 6.953 6.953 6.953 545 6.9534 0.00%
2024-09-10 0 7.580 7.490 7.580 7.580 7.580 500 3,790 7.5800 6.953 6.871 6.953 6.953 6.953 545 6.9534 0.00%
2024-09-09 0 7.580 7.440 7.580 7.520 7.580 2,000 15,125 7.5625 6.953 6.825 6.953 6.898 6.953 2,180 6.9374 0.00%
2024-09-05 0 7.580 7.440 7.580 7.400 7.580 2,000 15,070 7.5350 6.953 6.825 6.953 6.788 6.953 2,180 6.9122 0.00%
2024-09-04 0 7.580 7.300 7.580 7.580 7.580 500 3,790 7.5800 6.953 6.697 6.953 6.953 6.953 545 6.9534 -0.13%
2024-09-03 0 7.590 7.300 7.600 7.480 7.590 3,000 22,715 7.5717 6.963 6.697 6.972 6.862 6.963 3,270 6.9458 0.00%
2024-09-02 0 7.590 7.510 7.590 7.590 7.590 500 3,795 7.5900 6.963 6.889 6.963 6.963 6.963 545 6.9626 0.00%
2024-08-30 0 7.590 7.300 7.590 7.590 7.590 500 3,795 7.5900 6.963 6.697 6.963 6.963 6.963 545 6.9626 0.00%
2024-08-29 0 7.590 7.440 7.590 7.590 7.600 5,000 37,955 7.5910 6.963 6.825 6.963 6.963 6.972 5,451 6.9635 -0.13%
2024-08-28 0 7.600 7.510 7.600 7.600 7.600 500 3,800 7.6000 6.972 6.889 6.972 6.972 6.972 545 6.9718 0.00%
2024-08-27 0 7.600 7.540 7.600 7.590 7.600 17,000 129,180 7.5988 6.972 6.917 6.972 6.963 6.972 18,532 6.9707 0.13%
2024-08-26 0 7.590 7.480 7.590 7.460 7.590 2,500 18,900 7.5600 6.963 6.862 6.963 6.843 6.963 2,725 6.9351 0.00%
2024-08-23 0 7.590 7.300 7.590 7.540 7.590 2,000 15,155 7.5775 6.963 6.697 6.963 6.917 6.963 2,180 6.9512 0.00%
2024-08-22 0 7.590 7.300 7.590 7.590 7.590 1,000 7,590 7.5900 6.963 6.697 6.963 6.963 6.963 1,090 6.9626 0.00%
2024-08-21 0 7.590 7.300 7.590 - - 0 0 - 6.963 6.697 6.963 - - 0 - 0.00%
2024-08-20 0 7.590 7.460 7.590 7.590 7.590 1,000 7,590 7.5900 6.963 6.843 6.963 6.963 6.963 1,090 6.9626 0.00%
2024-08-19 0 7.590 7.540 7.590 - - 0 0 - 6.963 6.917 6.963 - - 0 - 0.00%
2024-08-16 0 7.590 7.520 7.590 - - 0 0 - 6.963 6.898 6.963 - - 0 - 0.00%
2024-08-15 0 7.590 7.490 7.590 - - 0 0 - 6.963 6.871 6.963 - - 0 - 0.00%
2024-08-14 0 7.590 7.260 7.590 7.280 7.590 4,500 33,895 7.5322 6.963 6.660 6.963 6.678 6.963 4,905 6.9096 0.00%
2024-08-13 0 7.590 7.360 7.590 7.590 7.590 1,000 7,590 7.5900 6.963 6.752 6.963 6.963 6.963 1,090 6.9626 0.00%
2024-08-12 0 7.590 7.260 7.590 7.590 7.590 1,000 7,590 7.5900 6.963 6.660 6.963 6.963 6.963 1,090 6.9626 0.00%
2024-08-09 0 7.590 7.520 7.590 7.590 7.590 1,000 7,590 7.5900 6.963 6.898 6.963 6.963 6.963 1,090 6.9626 0.00%
2024-08-08 0 7.590 7.520 7.590 7.590 7.590 1,000 7,590 7.5900 6.963 6.898 6.963 6.963 6.963 1,090 6.9626 0.00%
2024-08-07 0 7.590 7.280 7.590 7.370 7.590 2,500 18,745 7.4980 6.963 6.678 6.963 6.761 6.963 2,725 6.8782 0.00%
2024-08-06 0 7.590 7.260 7.590 7.590 7.590 1,000 7,590 7.5900 6.963 6.660 6.963 6.963 6.963 1,090 6.9626 0.00%
2024-08-05 0 7.590 7.260 7.590 - - 0 0 - 6.963 6.660 6.963 - - 0 - 0.00%
2024-08-02 0 7.590 7.200 7.590 - - 0 0 - 6.963 6.605 6.963 - - 0 - 0.00%
2024-08-01 0 7.590 7.450 7.590 7.590 7.590 1,500 11,385 7.5900 6.963 6.834 6.963 6.963 6.963 1,635 6.9626 0.00%
2024-07-31 0 7.590 7.200 7.590 7.150 7.590 3,000 21,890 7.2967 6.963 6.605 6.963 6.559 6.963 3,270 6.6935 -0.13%
2024-07-30 0 7.600 7.170 7.600 7.600 7.600 1,000 7,600 7.6000 6.972 6.577 6.972 6.972 6.972 1,090 6.9718 0.00%
2024-07-29 0 7.600 7.170 7.600 7.600 7.600 2,500 19,000 7.6000 6.972 6.577 6.972 6.972 6.972 2,725 6.9718 0.66%
2024-07-26 0 7.550 7.170 7.550 7.550 7.550 3,000 22,650 7.5500 6.926 6.577 6.926 6.926 6.926 3,270 6.9259 -0.13%
2024-07-25 0 7.560 7.170 7.560 7.560 7.560 1,000 7,560 7.5600 6.935 6.577 6.935 6.935 6.935 1,090 6.9351 0.00%
2024-07-24 0 7.560 7.170 7.560 7.560 7.560 1,000 7,560 7.5600 6.935 6.577 6.935 6.935 6.935 1,090 6.9351 -0.40%
2024-07-23 0 7.590 7.170 7.590 7.450 7.590 2,500 18,900 7.5600 6.963 6.577 6.963 6.834 6.963 2,725 6.9351 0.00%
2024-07-22 0 7.590 7.170 7.590 7.590 7.590 1,000 7,590 7.5900 6.963 6.577 6.963 6.963 6.963 1,090 6.9626 0.00%
2024-07-19 0 7.590 7.170 7.590 - - 1,320,000 10,018,800 7.5900 6.963 6.577 6.963 - - 1,438,941 6.9626 0.00%
2024-07-18 0 7.590 7.490 7.590 7.470 7.590 5,000 37,840 7.5680 6.963 6.871 6.963 6.853 6.963 5,451 6.9424 -0.78%
2024-07-17 0 7.650 7.170 7.650 7.500 7.650 5,500 41,625 7.5682 7.018 6.577 7.018 6.880 7.018 5,996 6.9426 -0.39%
2024-07-16 0 7.680 7.500 7.680 7.680 7.680 1,000 7,680 7.6800 7.045 6.880 7.045 7.045 7.045 1,090 7.0452 0.00%
2024-07-15 0 7.680 7.170 7.680 7.680 7.680 3,000 23,040 7.6800 7.045 6.577 7.045 7.045 7.045 3,270 7.0452 -1.29%
2024-07-12 0 7.780 7.170 7.790 7.780 7.780 1,000 7,780 7.7800 7.137 6.577 7.146 7.137 7.137 1,090 7.1369 -0.13%
2024-07-11 0 7.790 7.170 7.800 7.670 7.790 10,000 76,940 7.6940 7.146 6.577 7.155 7.036 7.146 10,901 7.0580 -0.13%
2024-07-10 0 7.800 7.670 7.800 - - 0 0 - 7.155 7.036 7.155 - - 0 - 0.00%
2024-07-09 0 7.800 7.670 7.800 - - 0 0 - 7.155 7.036 7.155 - - 0 - 0.00%
2024-07-08 0 7.800 7.670 - 7.660 7.800 2,500 19,220 7.6880 7.155 7.036 - 7.027 7.155 2,725 7.0525 1.83%
2024-07-05 0 7.660 7.500 7.660 - - 0 0 - 7.027 6.880 7.027 - - 0 - 0.00%
2024-07-04 0 7.660 7.170 7.660 - - 0 0 - 7.027 6.577 7.027 - - 0 - 0.00%
2024-07-03 0 7.660 7.660 - 7.540 7.660 2,500 19,090 7.6360 7.027 7.027 - 6.917 7.027 2,725 7.0048 1.46%
2024-07-02 0 7.550 7.170 7.550 7.550 7.550 500 3,775 7.5500 6.926 6.577 6.926 6.926 6.926 545 6.9259 0.00%
2024-06-28 0 7.550 7.150 7.550 7.540 7.550 2,000 15,085 7.5425 6.926 6.559 6.926 6.917 6.926 2,180 6.9190 -0.40%
2024-06-27 0 7.580 7.230 7.580 - - 0 0 - 6.953 6.632 6.953 - - 0 - 0.00%
2024-06-26 0 7.580 7.500 7.580 7.000 7.580 13,500 97,415 7.2159 6.953 6.880 6.953 6.421 6.953 14,716 6.6195 -0.26%
2024-06-25 0 7.600 - 7.600 7.600 7.600 8,500 64,600 7.6000 6.972 - 6.972 6.972 6.972 9,266 6.9718 -2.56%
2024-06-24 0 7.800 - 7.800 7.730 7.800 4,500 34,940 7.7644 7.155 - 7.155 7.091 7.155 4,905 7.1226 0.00%
2024-06-21 0 7.800 - 7.800 7.800 7.800 1,000 7,800 7.8000 7.155 - 7.155 7.155 7.155 1,090 7.1553 0.00%
2024-06-20 0 7.800 - 7.800 - - 0 0 - 7.155 - 7.155 - - 0 - 0.00%
2024-06-19 0 7.800 - 7.800 - - 0 0 - 7.155 - 7.155 - - 0 - 0.00%
2024-06-18 0 7.800 6.500 7.800 7.600 7.800 3,000 23,000 7.6667 7.155 5.963 7.155 6.972 7.155 3,270 7.0330 2.63%
2024-06-17 0 7.600 6.500 7.600 - - 0 0 - 6.972 5.963 6.972 - - 0 - 0.00%
2024-06-14 0 7.600 7.400 7.800 7.400 7.600 5,000 37,200 7.4400 6.972 6.788 7.155 6.788 6.972 5,451 6.8250 2.70%
2024-06-13 0 7.400 7.400 7.490 7.160 7.400 2,500 18,020 7.2080 6.788 6.788 6.871 6.568 6.788 2,725 6.6122 3.35%
2024-06-12 0 7.160 6.550 7.160 - - 0 0 - 6.568 6.009 6.568 - - 0 - -0.00%
2024-06-11 0 7.600 7.050 7.600 7.600 7.600 1,000 7,600 7.6000 6.568 6.093 6.568 6.568 6.568 1,157 6.5684 0.00%
2024-06-07 0 7.600 7.600 - 7.600 7.600 2,000 15,200 7.6000 6.568 6.568 - 6.568 6.568 2,314 6.5684 0.00%
2024-06-06 0 7.600 7.600 - 7.600 7.600 2,000 15,200 7.6000 6.568 6.568 - 6.568 6.568 2,314 6.5684 0.00%
2024-06-05 0 7.600 7.600 - 7.600 7.600 2,000 15,200 7.6000 6.568 6.568 - 6.568 6.568 2,314 6.5684 0.00%
2024-06-04 0 7.600 7.600 - 7.600 7.600 2,000 15,200 7.6000 6.568 6.568 - 6.568 6.568 2,314 6.5684 0.00%
2024-06-03 0 7.600 7.050 7.600 7.600 7.600 1,000 7,600 7.6000 6.568 6.093 6.568 6.568 6.568 1,157 6.5684 0.00%
2024-05-31 0 7.600 7.050 7.600 7.600 7.600 1,000 7,600 7.6000 6.568 6.093 6.568 6.568 6.568 1,157 6.5684 0.00%
2024-05-30 0 7.600 7.050 - 7.600 7.600 14,000 106,400 7.6000 6.568 6.093 - 6.568 6.568 16,199 6.5684 0.66%
2024-05-29 0 7.550 7.050 7.550 - - 0 0 - 6.525 6.093 6.525 - - 0 - 0.00%
2024-05-28 0 7.550 7.050 7.550 7.550 7.550 500 3,775 7.5500 6.525 6.093 6.525 6.525 6.525 579 6.5252 0.00%
2024-05-27 0 7.550 7.050 7.550 7.550 7.550 14,000 105,700 7.5500 6.525 6.093 6.525 6.525 6.525 16,199 6.5252 0.53%
2024-05-24 0 7.510 7.280 7.500 7.490 7.510 28,500 213,740 7.4996 6.491 6.292 6.482 6.473 6.491 32,976 6.4817 0.27%
2024-05-23 0 7.490 7.490 7.500 7.490 7.500 5,000 37,460 7.4920 6.473 6.473 6.482 6.473 6.482 5,785 6.4751 -0.13%
2024-05-22 0 7.500 7.260 7.500 - - 0 0 - 6.482 6.275 6.482 - - 0 - 0.00%
2024-05-21 0 7.500 7.050 7.500 7.500 7.500 2,500 18,750 7.5000 6.482 6.093 6.482 6.482 6.482 2,893 6.4820 0.00%
2024-05-20 0 7.500 7.050 7.500 7.500 7.500 15,000 112,500 7.5000 6.482 6.093 6.482 6.482 6.482 17,356 6.4820 0.00%
2024-05-17 0 7.500 7.450 7.500 7.500 7.550 23,000 172,550 7.5022 6.482 6.439 6.482 6.482 6.525 26,612 6.4839 0.00%
2024-05-16 0 7.500 7.400 7.500 7.500 7.650 100,500 757,975 7.5420 6.482 6.396 6.482 6.482 6.612 116,283 6.5183 -1.32%
2024-05-14 0 7.600 7.400 7.600 7.520 7.610 36,500 276,790 7.5833 6.568 6.396 6.568 6.499 6.577 42,232 6.5540 0.13%
2024-05-13 0 7.590 7.520 7.590 7.520 7.610 40,000 303,340 7.5835 6.560 6.499 6.560 6.499 6.577 46,282 6.5542 -0.13%
2024-05-10 0 7.600 7.390 7.600 7.520 7.600 2,500 18,840 7.5360 6.568 6.387 6.568 6.499 6.568 2,893 6.5131 1.06%
2024-05-09 0 7.520 7.050 7.520 - - 0 0 - 6.499 6.093 6.499 - - 0 - 0.00%
2024-05-08 0 7.520 7.520 - 7.350 7.530 21,000 157,665 7.5079 6.499 6.499 - 6.352 6.508 24,298 6.4888 0.00%
2024-05-07 0 7.520 7.050 7.520 7.520 7.520 500 3,760 7.5200 6.499 6.093 6.499 6.499 6.499 579 6.4993 0.00%
2024-05-06 0 7.520 7.050 7.520 7.520 7.520 500 3,760 7.5200 6.499 6.093 6.499 6.499 6.499 579 6.4993 0.00%
2024-05-03 0 7.520 7.050 7.520 - - 0 0 - 6.499 6.093 6.499 - - 0 - -0.13%
2024-05-02 0 7.530 7.050 7.530 7.530 7.530 1,000 7,530 7.5300 6.508 6.093 6.508 6.508 6.508 1,157 6.5079 -0.26%
2024-04-30 0 7.550 7.050 7.550 7.550 7.550 1,000 7,550 7.5500 6.525 6.093 6.525 6.525 6.525 1,157 6.5252 0.00%
2024-04-29 0 7.550 7.050 7.550 7.550 7.550 1,000 7,550 7.5500 6.525 6.093 6.525 6.525 6.525 1,157 6.5252 0.00%
2024-04-26 0 7.550 7.270 7.550 7.550 7.550 1,000 7,550 7.5500 6.525 6.283 6.525 6.525 6.525 1,157 6.5252 -0.13%
2024-04-25 0 7.560 7.250 7.560 - - 0 0 - 6.534 6.266 6.534 - - 0 - 0.00%
2024-04-24 0 7.560 7.050 7.560 - - 0 0 - 6.534 6.093 6.534 - - 0 - 0.00%
2024-04-23 0 7.560 7.050 7.560 7.560 7.560 17,500 132,300 7.5600 6.534 6.093 6.534 6.534 6.534 20,248 6.5339 -0.13%
2024-04-22 0 7.570 7.050 7.570 - - 0 0 - 6.543 6.093 6.543 - - 0 - 0.00%
2024-04-19 0 7.570 7.050 7.570 - - 0 0 - 6.543 6.093 6.543 - - 0 - -0.13%
2024-04-18 0 7.580 7.280 7.580 - - 0 0 - 6.551 6.292 6.551 - - 0 - 0.00%
2024-04-17 0 7.580 7.150 7.580 - - 0 0 - 6.551 6.180 6.551 - - 0 - -0.13%
2024-04-16 0 7.590 7.150 7.590 - - 0 0 - 6.560 6.180 6.560 - - 0 - 0.00%
2024-04-15 0 7.590 7.050 7.590 7.590 7.590 500 3,795 7.5900 6.560 6.093 6.560 6.560 6.560 579 6.5598 0.00%
2024-04-12 0 7.590 7.150 7.590 - - 0 0 - 6.560 6.180 6.560 - - 0 - 0.00%
2024-04-11 0 7.590 7.210 7.590 - - 0 0 - 6.560 6.231 6.560 - - 0 - 0.00%
2024-04-10 0 7.590 7.050 7.590 - - 0 0 - 6.560 6.093 6.560 - - 0 - 0.00%
2024-04-09 0 7.590 7.050 7.600 7.330 7.590 6,500 47,775 7.3500 6.560 6.093 6.568 6.335 6.560 7,521 6.3524 3.55%
2024-04-08 0 7.330 7.070 7.600 7.330 7.340 6,500 47,680 7.3354 6.335 6.110 6.568 6.335 6.344 7,521 6.3397 0.14%
2024-04-05 0 7.320 7.320 7.590 7.300 7.300 2,000 14,600 7.3000 6.326 6.326 6.560 6.309 6.309 2,314 6.3092 0.27%
2024-04-03 0 7.300 7.050 7.300 - - 0 0 - 6.309 6.093 6.309 - - 0 - 0.00%
2024-04-02 0 7.300 7.050 7.300 7.290 7.300 19,000 138,605 7.2950 6.309 6.093 6.309 6.301 6.309 21,984 6.3048 0.00%
2024-03-28 0 7.300 7.050 7.300 - - 0 0 - 6.309 6.093 6.309 - - 0 - 0.00%
2024-03-27 0 7.300 7.230 7.300 - - 0 0 - 6.309 6.249 6.309 - - 0 - 0.00%
2024-03-26 0 7.300 7.050 7.300 - - 0 0 - 6.309 6.093 6.309 - - 0 - 0.00%
2024-03-25 0 7.300 7.240 7.300 7.300 7.300 3,000 21,900 7.3000 6.309 6.257 6.309 6.309 6.309 3,471 6.3092 0.00%
2024-03-22 0 7.300 7.050 7.300 7.210 7.300 9,500 68,865 7.2489 6.309 6.093 6.309 6.231 6.309 10,992 6.2650 0.00%
2024-03-21 0 7.300 7.050 7.300 7.290 7.300 7,500 54,745 7.2993 6.309 6.093 6.309 6.301 6.309 8,678 6.3086 0.00%
2024-03-20 0 7.300 7.050 7.300 - - 0 0 - 6.309 6.093 6.309 - - 0 - 0.00%
2024-03-19 0 7.300 7.050 7.300 - - 0 0 - 6.309 6.093 6.309 - - 0 - 0.00%
2024-03-18 0 7.300 7.050 7.300 - - 0 0 - 6.309 6.093 6.309 - - 0 - 0.00%
2024-03-15 0 7.300 7.200 7.300 - - 0 0 - 6.309 6.223 6.309 - - 0 - 0.00%
2024-03-14 0 7.300 7.200 7.300 - - 0 0 - 6.309 6.223 6.309 - - 0 - 0.00%
2024-03-13 0 7.300 7.050 7.300 - - 0 0 - 6.309 6.093 6.309 - - 0 - 0.00%
2024-03-12 0 7.300 7.050 7.300 7.300 7.300 4,000 29,200 7.3000 6.309 6.093 6.309 6.309 6.309 4,628 6.3092 0.00%
2024-03-11 0 7.300 7.000 7.300 7.030 7.300 6,500 46,860 7.2092 6.309 6.050 6.309 6.076 6.309 7,521 6.2307 0.00%
2024-03-08 0 7.300 7.290 7.300 7.290 7.300 4,500 32,810 7.2911 6.309 6.301 6.309 6.301 6.309 5,207 6.3015 0.00%
2024-03-07 0 7.300 7.150 7.300 7.300 7.300 2,500 18,250 7.3000 6.309 6.180 6.309 6.309 6.309 2,893 6.3092 0.00%
2024-03-06 0 7.300 6.800 7.300 - - 0 0 - 6.309 5.877 6.309 - - 0 - 0.00%
2024-03-05 0 7.300 6.800 7.300 7.290 7.300 1,000 7,295 7.2950 6.309 5.877 6.309 6.301 6.309 1,157 6.3048 0.00%
2024-03-04 0 7.300 7.150 7.300 - - 0 0 - 6.309 6.180 6.309 - - 0 - 0.00%
2024-03-01 0 7.300 6.800 7.300 7.300 7.300 500 3,650 7.3000 6.309 5.877 6.309 6.309 6.309 579 6.3092 0.00%
2024-02-29 0 7.300 7.220 7.300 - - 0 0 - 6.309 6.240 6.309 - - 0 - 0.00%
2024-02-28 0 7.300 7.240 7.300 - - 0 0 - 6.309 6.257 6.309 - - 0 - 0.00%
2024-02-27 0 7.300 7.220 7.300 - - 0 0 - 6.309 6.240 6.309 - - 0 - 0.00%
2024-02-26 0 7.300 6.800 7.300 7.300 7.340 7,000 51,220 7.3171 6.309 5.877 6.309 6.309 6.344 8,099 6.3240 -1.35%
2024-02-23 0 7.400 7.300 7.400 7.310 7.400 11,000 81,045 7.3677 6.396 6.309 6.396 6.318 6.396 12,728 6.3677 0.00%
2024-02-22 0 7.400 7.310 7.400 7.300 7.400 6,000 44,200 7.3667 6.396 6.318 6.396 6.309 6.396 6,942 6.3668 0.00%
2024-02-21 0 7.400 7.030 7.400 7.400 7.400 500 3,700 7.4000 6.396 6.076 6.396 6.396 6.396 579 6.3956 0.00%
2024-02-20 0 7.400 7.200 7.400 7.400 7.400 500 3,700 7.4000 6.396 6.223 6.396 6.396 6.396 579 6.3956 0.00%
2024-02-19 0 7.400 7.250 7.400 7.250 7.400 8,500 62,125 7.3088 6.396 6.266 6.396 6.266 6.396 9,835 6.3168 0.00%
2024-02-16 0 7.400 7.400 7.980 7.020 7.400 23,000 165,225 7.1837 6.396 6.396 6.897 6.067 6.396 26,612 6.2086 2.78%
2024-02-15 0 7.200 7.010 7.200 7.200 7.200 500 3,600 7.2000 6.223 6.059 6.223 6.223 6.223 579 6.2227 0.00%
2024-02-14 0 7.200 7.010 7.200 7.200 7.200 500 3,600 7.2000 6.223 6.059 6.223 6.223 6.223 579 6.2227 0.00%
2024-02-09 0 7.200 7.010 7.200 7.200 7.200 9,000 64,800 7.2000 6.223 6.059 6.223 6.223 6.223 10,413 6.2227 0.56%
2024-02-08 0 7.160 7.160 7.200 7.160 7.200 5,000 35,880 7.1760 6.188 6.188 6.223 6.188 6.223 5,785 6.2020 -0.56%
2024-02-07 0 7.200 7.190 7.200 7.200 7.490 35,000 257,390 7.3540 6.223 6.214 6.223 6.223 6.473 40,497 6.3558 -6.49%
2024-02-06 0 7.700 7.400 7.700 7.370 7.700 21,500 162,270 7.5474 6.655 6.396 6.655 6.370 6.655 24,877 6.5230 0.00%
2024-02-05 0 7.700 7.700 8.000 7.700 7.700 5,000 38,500 7.7000 6.655 6.655 6.914 6.655 6.655 5,785 6.6549 3.91%
2024-02-02 0 7.410 7.380 7.450 7.410 7.440 7,500 55,660 7.4213 6.404 6.378 6.439 6.404 6.430 8,678 6.4140 -1.33%
2024-02-01 0 7.510 7.000 7.510 7.510 7.510 5,000 37,550 7.5100 6.491 6.050 6.491 6.491 6.491 5,785 6.4907 0.00%
2024-01-31 0 7.510 7.300 7.510 7.420 7.510 5,500 40,915 7.4391 6.491 6.309 6.491 6.413 6.491 6,364 6.4294 -0.13%
2024-01-30 0 7.520 7.000 7.520 7.420 7.520 4,500 33,710 7.4911 6.499 6.050 6.499 6.413 6.499 5,207 6.4743 -0.13%
2024-01-29 0 7.530 7.000 7.540 7.490 7.530 4,000 30,100 7.5250 6.508 6.050 6.517 6.473 6.508 4,628 6.5036 -0.13%
2024-01-26 0 7.540 7.000 7.540 7.410 7.540 4,000 29,780 7.4450 6.517 6.050 6.517 6.404 6.517 4,628 6.4345 0.00%
2024-01-25 0 7.540 7.000 7.540 7.540 7.540 2,000 15,080 7.5400 6.517 6.050 6.517 6.517 6.517 2,314 6.5166 -0.13%
2024-01-24 0 7.550 7.050 7.550 7.420 7.550 1,500 11,200 7.4667 6.525 6.093 6.525 6.413 6.525 1,736 6.4532 -0.53%
2024-01-23 0 7.590 7.000 7.590 7.420 7.590 3,000 22,380 7.4600 6.560 6.050 6.560 6.413 6.560 3,471 6.4474 -0.13%
2024-01-22 0 7.600 7.000 7.600 7.600 7.600 1,000 7,600 7.6000 6.568 6.050 6.568 6.568 6.568 1,157 6.5684 0.00%
2024-01-19 0 7.600 7.000 7.600 7.600 7.600 500 3,800 7.6000 6.568 6.050 6.568 6.568 6.568 579 6.5684 0.00%
2024-01-18 0 7.600 7.000 7.600 - - 0 0 - 6.568 6.050 6.568 - - 0 - 0.00%
2024-01-17 0 7.600 7.000 7.600 - - 0 0 - 6.568 6.050 6.568 - - 0 - 0.00%
2024-01-16 0 7.600 7.360 7.600 - - 0 0 - 6.568 6.361 6.568 - - 0 - 0.00%
2024-01-15 0 7.600 7.600 - 7.600 7.600 3,500 26,600 7.6000 6.568 6.568 - 6.568 6.568 4,050 6.5684 1.33%
2024-01-12 0 7.500 7.480 7.500 7.480 7.500 5,000 37,460 7.4920 6.482 6.465 6.482 6.465 6.482 5,785 6.4751 -1.19%
2024-01-11 0 7.590 7.360 7.590 7.510 7.590 4,500 34,040 7.5644 6.560 6.361 6.560 6.491 6.560 5,207 6.5377 0.00%
2024-01-10 0 7.590 7.360 7.590 7.430 7.590 7,500 56,545 7.5393 6.560 6.361 6.560 6.422 6.560 8,678 6.5160 -1.04%
2024-01-09 0 7.670 7.360 7.670 7.670 7.670 3,000 23,010 7.6700 6.629 6.361 6.629 6.629 6.629 3,471 6.6289 0.00%
2024-01-08 0 7.670 7.360 7.670 7.670 7.670 1,000 7,670 7.6700 6.629 6.361 6.629 6.629 6.629 1,157 6.6289 -0.13%
2024-01-05 0 7.680 7.550 7.680 7.350 7.680 30,000 222,125 7.4042 6.638 6.525 6.638 6.352 6.638 34,711 6.3992 0.00%
2024-01-04 0 7.680 7.410 7.680 7.680 7.680 500 3,840 7.6800 6.638 6.404 6.638 6.638 6.638 579 6.6376 0.00%
2024-01-03 0 7.680 7.460 7.690 7.380 7.680 12,600 94,240 7.4794 6.638 6.447 6.646 6.378 6.638 14,579 6.4642 -0.13%
2024-01-02 0 7.690 7.310 7.690 7.690 7.690 500 3,845 7.6900 6.646 6.318 6.646 6.646 6.646 579 6.6462 0.00%
2023-12-29 0 7.690 7.410 7.700 7.420 7.690 5,000 38,135 7.6270 6.646 6.404 6.655 6.413 6.646 5,785 6.5918 -0.13%
2023-12-28 0 7.700 7.550 7.750 7.350 7.750 6,000 45,790 7.6317 6.655 6.525 6.698 6.352 6.698 6,942 6.5958 -0.65%
2023-12-27 0 7.750 7.750 8.010 6.710 7.750 3,000 22,375 7.4583 6.698 6.698 6.923 5.799 6.698 3,471 6.4460 4.73%
2023-12-22 0 7.400 - 8.010 7.390 7.400 22,000 162,665 7.3939 6.396 - 6.923 6.387 6.396 25,455 6.3903 0.00%
2023-12-21 0 7.400 7.400 7.590 7.400 7.400 2,000 14,800 7.4000 6.396 6.396 6.560 6.396 6.396 2,314 6.3956 -2.50%
2023-12-20 0 7.590 7.260 7.500 - - 0 0 - 6.560 6.275 6.482 - - 0 - 0.00%
2023-12-19 0 7.590 7.500 7.590 7.180 7.840 72,000 559,895 7.7763 6.560 6.482 6.560 6.205 6.776 83,307 6.7208 -3.44%
2023-12-18 0 7.860 7.500 7.860 7.400 7.600 4,000 30,170 7.5425 6.793 6.482 6.793 6.396 6.568 4,628 6.5187 4.80%
2023-12-15 0 7.500 7.500 8.010 6.880 7.500 42,000 310,195 7.3856 6.482 6.482 6.923 5.946 6.482 48,596 6.3831 4.90%
2023-12-14 0 7.150 7.150 7.440 7.150 7.540 8,500 62,080 7.3035 6.180 6.180 6.430 6.180 6.517 9,835 6.3122 -5.92%
2023-12-13 0 7.600 6.900 7.600 7.050 7.650 19,000 140,385 7.3887 6.568 5.963 6.568 6.093 6.612 21,984 6.3858 4.54%
2023-12-12 0 7.270 7.270 7.480 7.370 7.780 47,500 360,515 7.5898 6.283 6.283 6.465 6.370 6.724 54,960 6.5596 -9.13%
2023-12-11 0 8.000 - 8.000 7.510 8.000 13,500 106,330 7.8763 6.914 - 6.914 6.491 6.914 15,620 6.8072 0.00%
2023-12-08 0 8.000 8.000 8.010 8.000 8.000 5,000 40,000 8.0000 6.914 6.914 6.923 6.914 6.914 5,785 6.9141 4.17%
2023-12-07 0 7.680 7.000 7.680 7.580 7.680 1,500 11,455 7.6367 6.638 6.050 6.638 6.551 6.638 1,736 6.6001 -0.13%
2023-12-06 0 7.690 7.000 7.690 - - 500 3,845 7.6900 6.646 6.050 6.646 - - 579 6.6462 -0.13%
2023-12-05 0 7.700 7.000 7.700 7.560 7.700 7,500 57,610 7.6813 6.655 6.050 6.655 6.534 6.655 8,678 6.6387 -0.13%
2023-12-04 0 7.710 7.000 7.710 7.710 7.710 500 3,855 7.7100 6.664 6.050 6.664 6.664 6.664 579 6.6635 0.13%
2023-12-01 0 7.700 7.340 7.700 7.700 7.720 4,500 34,660 7.7022 6.655 6.344 6.655 6.655 6.672 5,207 6.6568 0.00%
2023-11-30 0 7.700 7.700 7.710 7.700 7.750 7,000 53,955 7.7079 6.655 6.655 6.664 6.655 6.698 8,099 6.6617 0.00%
2023-11-29 0 7.700 7.700 7.740 7.700 7.840 63,500 493,220 7.7672 6.655 6.655 6.689 6.655 6.776 73,473 6.7130 -3.75%
2023-11-28 0 8.000 7.000 8.000 7.770 8.000 30,500 240,970 7.9007 6.914 6.050 6.914 6.715 6.914 35,290 6.8283 0.00%
2023-11-27 0 8.000 7.760 8.000 7.780 8.000 15,500 122,365 7.8945 6.914 6.707 6.914 6.724 6.914 17,934 6.8230 0.00%
2023-11-24 0 8.000 7.990 8.000 7.740 8.010 36,000 282,920 7.8589 6.914 6.906 6.914 6.689 6.923 41,654 6.7922 -0.12%
2023-11-23 0 8.010 7.000 8.010 7.690 8.010 26,000 203,415 7.8237 6.923 6.050 6.923 6.646 6.923 30,083 6.7617 3.09%
2023-11-22 0 7.770 7.700 7.770 7.750 7.980 48,000 375,855 7.8303 6.715 6.655 6.715 6.698 6.897 55,538 6.7675 -2.88%
2023-11-21 0 8.000 7.940 8.000 8.000 8.000 500 4,000 8.0000 6.914 6.862 6.914 6.914 6.914 579 6.9141 0.00%
2023-11-20 0 8.000 7.250 8.000 8.000 8.000 500 4,000 8.0000 6.914 6.266 6.914 6.914 6.914 579 6.9141 0.00%
2023-11-17 0 8.000 7.000 8.000 - - 0 0 - 6.914 6.050 6.914 - - 0 - 0.00%
2023-11-16 0 8.000 7.000 8.000 8.000 8.000 500 4,000 8.0000 6.914 6.050 6.914 6.914 6.914 579 6.9141 0.00%
2023-11-15 0 8.000 7.000 8.000 8.000 8.000 500 4,000 8.0000 6.914 6.050 6.914 6.914 6.914 579 6.9141 0.00%
2023-11-14 0 8.000 7.000 8.000 8.000 8.000 500 4,000 8.0000 6.914 6.050 6.914 6.914 6.914 579 6.9141 0.00%
2023-11-13 0 8.000 7.000 8.000 8.000 8.000 500 4,000 8.0000 6.914 6.050 6.914 6.914 6.914 579 6.9141 0.00%
2023-11-10 0 8.000 7.000 8.000 8.000 8.000 500 4,000 8.0000 6.914 6.050 6.914 6.914 6.914 579 6.9141 0.00%
2023-11-09 0 8.000 7.000 8.000 8.000 8.000 500 4,000 8.0000 6.914 6.050 6.914 6.914 6.914 579 6.9141 0.00%
2023-11-08 0 8.000 7.000 8.000 8.000 8.000 500 4,000 8.0000 6.914 6.050 6.914 6.914 6.914 579 6.9141 0.00%
2023-11-07 0 8.000 7.000 8.000 8.000 8.000 1,000 8,000 8.0000 6.914 6.050 6.914 6.914 6.914 1,157 6.9141 0.00%
2023-11-06 0 8.000 7.000 8.000 8.000 8.000 500 4,000 8.0000 6.914 6.050 6.914 6.914 6.914 579 6.9141 0.00%
2023-11-03 0 8.000 7.000 8.000 8.000 8.000 500 4,000 8.0000 6.914 6.050 6.914 6.914 6.914 579 6.9141 0.00%
2023-11-02 0 8.000 7.000 8.000 7.940 8.000 2,000 15,970 7.9850 6.914 6.050 6.914 6.862 6.914 2,314 6.9012 0.00%
2023-11-01 0 8.000 7.000 8.000 8.000 8.000 500 4,000 8.0000 6.914 6.050 6.914 6.914 6.914 579 6.9141 0.00%
2023-10-31 0 8.000 7.000 8.000 8.000 8.000 500 4,000 8.0000 6.914 6.050 6.914 6.914 6.914 579 6.9141 0.00%
2023-10-30 0 8.000 7.000 8.000 8.000 8.000 500 4,000 8.0000 6.914 6.050 6.914 6.914 6.914 579 6.9141 0.00%
2023-10-27 0 8.000 7.000 8.000 8.000 8.000 500 4,000 8.0000 6.914 6.050 6.914 6.914 6.914 579 6.9141 0.00%
2023-10-26 0 8.000 7.000 8.000 8.000 8.000 500 4,000 8.0000 6.914 6.050 6.914 6.914 6.914 579 6.9141 0.00%
2023-10-25 0 8.000 7.000 8.000 7.930 8.000 2,500 19,960 7.9840 6.914 6.050 6.914 6.854 6.914 2,893 6.9003 0.00%
2023-10-24 0 8.000 7.000 8.000 - - 500 4,000 8.0000 6.914 6.050 6.914 - - 579 6.9141 0.00%
2023-10-20 0 8.000 7.000 8.000 8.000 8.000 500 4,000 8.0000 6.914 6.050 6.914 6.914 6.914 579 6.9141 0.00%
2023-10-19 0 8.000 7.000 8.000 8.000 8.000 500 4,000 8.0000 6.914 6.050 6.914 6.914 6.914 579 6.9141 0.00%
2023-10-18 0 8.000 7.000 8.000 8.000 8.000 500 4,000 8.0000 6.914 6.050 6.914 6.914 6.914 579 6.9141 0.00%
2023-10-17 0 8.000 7.000 8.000 8.000 8.000 1,000 8,000 8.0000 6.914 6.050 6.914 6.914 6.914 1,157 6.9141 0.00%
2023-10-16 0 8.000 7.500 8.000 8.000 8.000 500 4,000 8.0000 6.914 6.482 6.914 6.914 6.914 579 6.9141 0.00%
2023-10-13 0 8.000 - 8.000 7.940 8.000 2,500 19,965 7.9860 6.914 - 6.914 6.862 6.914 2,893 6.9020 0.00%
2023-10-12 0 8.000 - 8.000 8.000 8.000 500 4,000 8.0000 6.914 - 6.914 6.914 6.914 579 6.9141 0.00%
2023-10-11 0 8.000 - 8.000 - - 0 0 - 6.914 - 6.914 - - 0 - 0.00%
2023-10-10 0 8.000 - 8.000 8.000 8.000 500 4,000 8.0000 6.914 - 6.914 6.914 6.914 579 6.9141 0.00%
2023-10-09 0 8.000 - 8.000 8.000 8.000 500 4,000 8.0000 6.914 - 6.914 6.914 6.914 579 6.9141 0.00%
2023-10-06 0 8.000 7.000 8.000 8.000 8.000 500 4,000 8.0000 6.914 6.050 6.914 6.914 6.914 579 6.9141 0.00%
2023-10-05 0 8.000 7.000 8.000 8.000 8.000 500 4,000 8.0000 6.914 6.050 6.914 6.914 6.914 579 6.9141 0.00%
2023-10-04 0 8.000 7.000 8.000 7.930 8.000 7,500 59,960 7.9947 6.914 6.050 6.914 6.854 6.914 8,678 6.9095 -0.62%
2023-10-03 0 8.050 7.500 - 8.000 8.050 3,000 24,050 8.0167 6.957 6.482 - 6.914 6.957 3,471 6.9286 0.63%
2023-09-29 0 8.000 7.000 8.000 7.840 8.000 4,000 31,805 7.9513 6.914 6.050 6.914 6.776 6.914 4,628 6.8720 0.00%
2023-09-28 0 8.000 7.000 8.000 8.000 8.000 500 4,000 8.0000 6.914 6.050 6.914 6.914 6.914 579 6.9141 0.00%
2023-09-27 0 8.000 7.000 8.000 8.000 8.000 500 4,000 8.0000 6.914 6.050 6.914 6.914 6.914 579 6.9141 0.00%
2023-09-26 0 8.000 7.000 8.000 8.000 8.000 500 4,000 8.0000 6.914 6.050 6.914 6.914 6.914 579 6.9141 0.00%
2023-09-25 0 8.000 7.000 8.000 8.000 8.000 500 4,000 8.0000 6.914 6.050 6.914 6.914 6.914 579 6.9141 0.00%
2023-09-22 0 8.000 7.000 8.000 8.000 8.000 500 4,000 8.0000 6.914 6.050 6.914 6.914 6.914 579 6.9141 0.00%
2023-09-21 0 8.000 7.000 8.000 8.000 8.000 500 4,000 8.0000 6.914 6.050 6.914 6.914 6.914 579 6.9141 0.13%
2023-09-20 0 7.990 7.000 8.000 7.730 8.000 2,000 15,860 7.9300 6.906 6.050 6.914 6.681 6.914 2,314 6.8536 0.00%
2023-09-19 0 7.990 7.000 7.990 7.700 7.990 2,000 15,825 7.9125 6.906 6.050 6.906 6.655 6.906 2,314 6.8385 2.44%
2023-09-18 0 7.800 7.000 7.800 7.440 7.800 2,500 19,320 7.7280 6.741 6.050 6.741 6.430 6.741 2,893 6.6791 0.23%
2023-09-15 0 8.000 7.850 8.000 8.000 8.000 500 4,000 8.0000 6.726 6.599 6.726 6.726 6.726 595 6.7256 0.00%
2023-09-14 0 8.000 7.850 8.000 8.000 8.000 500 4,000 8.0000 6.726 6.599 6.726 6.726 6.726 595 6.7256 0.00%
2023-09-13 0 8.000 7.850 8.000 7.930 8.000 3,000 23,920 7.9733 6.726 6.599 6.726 6.667 6.726 3,568 6.7031 0.00%
2023-09-12 0 8.000 7.920 8.000 - - 0 0 - 6.726 6.658 6.726 - - 0 - 0.00%
2023-09-11 0 8.000 7.860 8.000 8.000 8.000 500 4,000 8.0000 6.726 6.608 6.726 6.726 6.726 595 6.7256 -0.12%
2023-09-07 0 8.010 - 8.010 7.840 8.010 19,500 154,810 7.9390 6.734 - 6.734 6.591 6.734 23,195 6.6743 0.25%
2023-09-06 0 7.990 - 7.990 7.850 7.990 13,500 106,775 7.9093 6.717 - 6.717 6.599 6.717 16,058 6.6493 -0.13%
2023-09-05 0 8.000 7.860 8.000 8.000 8.000 500 4,000 8.0000 6.726 6.608 6.726 6.726 6.726 595 6.7256 0.00%
2023-09-04 0 8.000 7.850 8.000 7.860 8.000 8,000 63,635 7.9544 6.726 6.599 6.726 6.608 6.726 9,516 6.6872 0.00%
2023-08-31 0 8.000 7.900 8.000 7.930 8.000 12,000 95,960 7.9967 6.726 6.641 6.726 6.667 6.726 14,274 6.7228 0.00%
2023-08-30 0 8.000 7.910 8.000 8.000 8.000 500 4,000 8.0000 6.726 6.650 6.726 6.726 6.726 595 6.7256 -0.12%
2023-08-29 0 8.010 7.900 8.010 7.900 8.010 12,000 95,965 7.9971 6.734 6.641 6.734 6.641 6.734 14,274 6.7231 0.13%
2023-08-28 0 8.000 7.900 8.000 8.000 8.000 500 4,000 8.0000 6.726 6.641 6.726 6.726 6.726 595 6.7256 0.00%
2023-08-25 0 8.000 - 8.000 7.930 8.000 4,000 31,950 7.9875 6.726 - 6.726 6.667 6.726 4,758 6.7151 0.13%
2023-08-24 0 7.990 7.900 7.990 7.900 7.990 23,500 186,415 7.9326 6.717 6.641 6.717 6.641 6.717 27,953 6.6689 -0.13%
2023-08-23 0 8.000 - 8.000 8.000 8.000 500 4,000 8.0000 6.726 - 6.726 6.726 6.726 595 6.7256 0.00%
2023-08-22 0 8.000 - 8.000 7.800 8.000 4,000 31,825 7.9563 6.726 - 6.726 6.557 6.726 4,758 6.6888 0.00%
2023-08-21 0 8.000 6.700 8.000 7.950 8.010 11,500 92,025 8.0022 6.726 5.633 6.726 6.684 6.734 13,679 6.7274 0.00%
2023-08-18 0 8.000 - 8.000 8.000 8.000 500 4,000 8.0000 6.726 - 6.726 6.726 6.726 595 6.7256 0.00%
2023-08-17 0 8.000 7.900 8.010 7.930 8.000 3,000 23,960 7.9867 6.726 6.641 6.734 6.667 6.726 3,568 6.7144 0.00%
2023-08-16 0 8.000 7.900 8.000 7.920 8.000 2,500 19,960 7.9840 6.726 6.641 6.726 6.658 6.726 2,974 6.7121 0.00%
2023-08-15 0 8.000 - 8.000 - - 0 0 - 6.726 - 6.726 - - 0 - 0.00%
2023-08-14 0 8.000 - 8.000 7.930 8.000 3,000 23,920 7.9733 6.726 - 6.726 6.667 6.726 3,568 6.7031 -0.12%
2023-08-11 0 8.010 7.880 8.010 7.900 8.010 13,500 106,950 7.9222 6.734 6.625 6.734 6.641 6.734 16,058 6.6602 0.00%
2023-08-10 0 8.010 7.910 8.010 7.870 8.010 4,000 31,950 7.9875 6.734 6.650 6.734 6.616 6.734 4,758 6.7151 0.00%
2023-08-09 0 8.010 - 8.010 7.920 8.090 60,500 485,740 8.0288 6.734 - 6.734 6.658 6.801 71,964 6.7497 0.13%
2023-08-08 0 8.000 7.650 8.000 7.880 8.000 2,500 19,935 7.9740 6.726 6.431 6.726 6.625 6.726 2,974 6.7037 0.00%
2023-08-07 0 8.000 7.810 8.000 7.820 8.000 32,500 256,905 7.9048 6.726 6.566 6.726 6.574 6.726 38,658 6.6455 0.00%
2023-08-04 0 8.000 7.900 8.000 7.810 8.000 12,500 98,905 7.9124 6.726 6.641 6.726 6.566 6.726 14,869 6.6519 -0.12%
2023-08-03 0 8.010 7.800 8.010 7.780 8.010 27,000 212,060 7.8541 6.734 6.557 6.734 6.541 6.734 32,116 6.6029 2.04%
2023-08-02 0 7.850 7.710 7.850 7.300 7.880 21,500 168,305 7.8281 6.599 6.482 6.599 6.137 6.625 25,574 6.5811 -0.38%
2023-08-01 0 7.880 7.860 7.880 7.800 8.300 33,500 271,035 8.0906 6.625 6.608 6.625 6.557 6.978 39,848 6.8017 -2.48%
2023-07-31 0 8.080 8.000 8.080 8.080 8.080 500 4,040 8.0800 6.793 6.726 6.793 6.793 6.793 595 6.7928 -0.25%
2023-07-28 0 8.100 7.970 8.100 7.970 8.100 16,500 132,115 8.0070 6.810 6.700 6.810 6.700 6.810 19,627 6.7314 -0.74%
2023-07-27 0 8.160 7.910 8.160 7.920 8.160 16,500 132,260 8.0158 6.860 6.650 6.860 6.658 6.860 19,627 6.7388 0.00%
2023-07-26 0 8.160 7.800 8.160 8.160 8.160 500 4,080 8.1600 6.860 6.557 6.860 6.860 6.860 595 6.8601 0.00%
2023-07-25 0 8.160 - 8.160 8.160 8.160 500 4,080 8.1600 6.860 - 6.860 6.860 6.860 595 6.8601 0.00%
2023-07-24 0 8.160 8.100 8.160 8.160 8.160 500 4,080 8.1600 6.860 6.810 6.860 6.860 6.860 595 6.8601 -0.12%
2023-07-21 0 8.170 7.450 8.170 8.170 8.170 500 4,085 8.1700 6.868 6.263 6.868 6.868 6.868 595 6.8685 0.00%
2023-07-20 0 8.170 8.060 8.170 8.170 8.170 500 4,085 8.1700 6.868 6.776 6.868 6.868 6.868 595 6.8685 0.00%
2023-07-19 0 8.170 - 8.170 8.170 8.170 500 4,085 8.1700 6.868 - 6.868 6.868 6.868 595 6.8685 0.00%
2023-07-18 0 8.170 8.000 8.170 8.000 8.170 12,000 96,255 8.0213 6.868 6.726 6.868 6.726 6.868 14,274 6.7434 0.00%
2023-07-14 0 8.170 7.910 8.180 7.910 8.170 11,500 92,120 8.0104 6.868 6.650 6.877 6.650 6.868 13,679 6.7343 -0.24%
2023-07-13 0 8.190 7.800 8.190 7.800 8.190 11,000 87,995 7.9995 6.885 6.557 6.885 6.557 6.885 13,084 6.7252 -0.12%
2023-07-12 0 8.200 8.170 8.200 8.170 8.200 3,500 28,625 8.1786 6.894 6.868 6.894 6.868 6.894 4,163 6.8757 0.37%
2023-07-11 0 8.170 8.000 8.170 8.170 8.170 500 4,085 8.1700 6.868 6.726 6.868 6.868 6.868 595 6.8685 -0.37%
2023-07-10 0 8.200 7.980 8.200 8.040 8.330 3,000 24,485 8.1617 6.894 6.709 6.894 6.759 7.003 3,568 6.8615 -1.56%
2023-07-07 0 8.330 - 8.330 8.100 8.330 18,000 146,740 8.1522 7.003 - 7.003 6.810 7.003 21,411 6.8535 0.00%
2023-07-06 0 8.330 8.330 - 8.100 8.350 34,000 278,730 8.1979 7.003 7.003 - 6.810 7.020 40,443 6.8920 0.48%
2023-07-05 0 8.290 - 8.290 8.290 8.290 500 4,145 8.2900 6.969 - 6.969 6.969 6.969 595 6.9694 0.00%
2023-07-04 0 8.290 - 8.290 - - 0 0 - 6.969 - 6.969 - - 0 - 0.00%
2023-07-03 0 8.290 - 8.290 8.290 8.290 500 4,145 8.2900 6.969 - 6.969 6.969 6.969 595 6.9694 0.00%
2023-06-30 0 8.290 - 8.290 7.870 8.290 3,500 28,490 8.1400 6.969 - 6.969 6.616 6.969 4,163 6.8433 -1.31%
2023-06-29 0 8.400 8.300 8.400 7.950 8.400 9,000 73,045 8.1161 7.062 6.978 7.062 6.684 7.062 10,705 6.8232 2.69%
2023-06-28 0 8.180 - 8.180 7.970 8.180 4,000 32,325 8.0813 6.877 - 6.877 6.700 6.877 4,758 6.7939 0.00%
2023-06-27 0 8.180 - 8.180 8.180 8.180 500 4,090 8.1800 6.877 - 6.877 6.877 6.877 595 6.8769 0.00%
2023-06-26 0 8.180 - 8.180 8.180 8.180 500 4,090 8.1800 6.877 - 6.877 6.877 6.877 595 6.8769 -0.12%
2023-06-23 0 8.190 - 8.190 - - 0 0 - 6.885 - 6.885 - - 0 - 0.00%
2023-06-21 0 8.190 - 8.190 8.190 8.190 500 4,095 8.1900 6.885 - 6.885 6.885 6.885 595 6.8853 0.00%
2023-06-20 0 8.190 7.800 8.190 8.190 8.190 500 4,095 8.1900 6.885 6.557 6.885 6.885 6.885 595 6.8853 -0.12%
2023-06-19 0 8.200 - 8.200 7.860 8.300 8,000 64,320 8.0400 6.894 - 6.894 6.608 6.978 9,516 6.7592 -1.20%
2023-06-16 0 8.300 8.300 - 7.690 8.010 4,000 31,765 7.9413 6.978 6.978 - 6.465 6.734 4,758 6.6762 5.06%
2023-06-15 0 7.900 6.700 7.900 7.710 7.900 4,500 35,350 7.8556 6.641 5.633 6.641 6.482 6.641 5,353 6.6041 -1.13%
2023-06-14 0 7.990 7.660 7.990 7.520 7.990 3,000 23,510 7.8367 6.717 6.440 6.717 6.322 6.717 3,568 6.5882 -0.25%
2023-06-13 0 8.010 7.900 8.010 7.500 8.010 4,500 34,620 7.6933 6.734 6.641 6.734 6.305 6.734 5,353 6.4678 4.99%
2023-06-12 0 7.850 7.250 7.850 7.100 7.900 1,500 11,425 7.6167 6.414 5.924 6.414 5.801 6.455 1,836 6.2234 -0.63%
2023-06-09 0 7.900 - 7.900 7.740 7.900 7,000 55,020 7.8600 6.455 - 6.455 6.324 6.455 8,567 6.4222 0.00%
2023-06-08 0 7.900 - 7.900 7.900 7.970 6,000 47,570 7.9283 6.455 - 6.455 6.455 6.512 7,343 6.4780 -2.47%
2023-06-07 0 8.100 - 8.100 7.910 8.100 5,000 39,965 7.9930 6.618 - 6.618 6.463 6.618 6,119 6.5308 0.00%
2023-06-06 0 8.100 7.810 - 7.800 8.100 12,000 95,785 7.9821 6.618 6.381 - 6.373 6.618 14,687 6.5219 0.25%
2023-06-05 0 8.080 7.900 8.080 7.840 8.080 4,500 35,820 7.9600 6.602 6.455 6.602 6.406 6.602 5,507 6.5039 -0.25%
2023-06-02 0 8.100 7.830 8.100 7.820 8.100 5,500 43,480 7.9055 6.618 6.398 6.618 6.389 6.618 6,731 6.4593 0.00%
2023-06-01 0 8.100 7.510 8.100 7.820 8.100 3,000 23,960 7.9867 6.618 6.136 6.618 6.389 6.618 3,672 6.5257 0.00%
2023-05-31 0 8.100 8.000 8.100 7.870 8.100 20,500 162,845 7.9437 6.618 6.537 6.618 6.430 6.618 25,090 6.4905 0.00%
2023-05-30 0 8.100 7.900 8.100 7.840 8.100 143,000 1,135,470 7.9403 6.618 6.455 6.618 6.406 6.618 175,016 6.4878 0.25%
2023-05-29 0 8.080 7.760 8.080 7.940 8.100 81,000 643,290 7.9419 6.602 6.340 6.602 6.488 6.618 99,135 6.4891 1.76%
2023-05-25 0 7.940 7.940 7.950 6.730 7.950 10,000 78,800 7.8800 6.488 6.488 6.496 5.499 6.496 12,239 6.4385 -0.25%
2023-05-24 0 7.960 7.110 7.980 7.960 7.960 5,000 39,800 7.9600 6.504 5.809 6.520 6.504 6.504 6,119 6.5039 -0.50%
2023-05-23 0 8.000 6.700 8.000 7.980 8.000 5,000 39,955 7.9910 6.537 5.474 6.537 6.520 6.537 6,119 6.5292 0.00%
2023-05-22 0 8.000 7.980 8.000 7.840 8.300 20,500 164,230 8.0112 6.537 6.520 6.537 6.406 6.782 25,090 6.5457 -2.44%
2023-05-19 0 8.200 8.200 8.250 7.800 8.450 33,000 267,345 8.1014 6.700 6.700 6.741 6.373 6.904 40,388 6.6194 -4.65%
2023-05-18 0 8.600 8.350 8.600 7.770 8.600 25,000 207,365 8.2946 7.027 6.823 7.027 6.349 7.027 30,597 6.7773 -2.27%
2023-05-17 0 8.800 - 8.800 8.220 8.820 22,500 191,535 8.5127 7.190 - 7.190 6.716 7.207 27,537 6.9554 -2.87%
2023-05-16 0 9.060 8.800 9.060 8.660 9.380 23,000 208,615 9.0702 7.403 7.190 7.403 7.076 7.664 28,149 7.4110 -3.62%
2023-05-15 0 9.400 8.650 9.400 - - 0 0 - 7.680 7.068 7.680 - - 0 - 0.00%
2023-05-12 0 9.400 8.650 9.400 - - 0 0 - 7.680 7.068 7.680 - - 0 - -0.95%
2023-05-11 0 9.490 9.450 9.500 9.040 9.490 4,500 41,690 9.2644 7.754 7.721 7.762 7.386 7.754 5,507 7.5697 1.06%
2023-05-10 0 9.390 9.180 9.480 9.190 9.790 5,000 47,385 9.4770 7.672 7.501 7.746 7.509 7.999 6,119 7.7434 -3.79%
2023-05-09 0 9.760 8.650 9.790 - - 0 0 - 7.975 7.068 7.999 - - 0 - 0.00%
2023-05-08 0 9.760 8.950 9.760 9.170 9.780 2,500 24,125 9.6500 7.975 7.313 7.975 7.493 7.991 3,060 7.8847 1.04%
2023-05-05 0 9.660 8.650 9.680 - - 0 0 - 7.893 7.068 7.909 - - 0 - -0.31%
2023-05-04 0 9.690 - 9.690 8.610 9.740 3,000 28,425 9.4750 7.917 - 7.917 7.035 7.958 3,672 7.7417 -1.92%
2023-05-03 0 9.880 - 9.890 - - 0 0 - 8.073 - 8.081 - - 0 - 0.00%
2023-05-02 0 9.880 - 9.880 9.470 9.880 1,500 14,615 9.7433 8.073 - 8.073 7.738 8.073 1,836 7.9610 0.92%
2023-04-28 0 9.790 - 9.800 - - 0 0 - 7.999 - 8.007 - - 0 - -2.00%
2023-04-27 0 9.990 9.650 9.990 9.810 9.990 1,500 14,805 9.8700 8.163 7.885 8.163 8.015 8.163 1,836 8.0645 -2.63%
2023-04-26 0 10.26 - 10.26 9.620 10.30 1,500 15,100 10.067 8.383 - 8.383 7.860 8.416 1,836 8.2252 3.12%
2023-04-25 0 9.950 9.000 9.950 9.150 9.950 4,000 39,275 9.8188 8.130 7.354 8.130 7.476 8.130 4,896 8.0226 0.00%
2023-04-24 0 9.950 - 9.950 - - 0 0 - 8.130 - 8.130 - - 0 - 0.00%
2023-04-21 0 9.950 - 9.950 - - 0 0 - 8.130 - 8.130 - - 0 - -0.10%
2023-04-20 0 9.960 9.930 9.960 9.250 9.960 2,500 24,545 9.8180 8.138 8.114 8.138 7.558 8.138 3,060 8.0220 0.61%
2023-04-19 0 9.900 9.100 9.900 9.110 9.990 1,500 14,530 9.6867 8.089 7.435 8.089 7.444 8.163 1,836 7.9147 1.12%
2023-04-18 0 9.790 8.710 9.790 - - 0 0 - 7.999 7.117 7.999 - - 0 - 0.00%
2023-04-17 0 9.790 8.550 9.800 8.440 9.800 5,500 51,760 9.4109 7.999 6.986 8.007 6.896 8.007 6,731 7.6894 1.98%
2023-04-14 0 9.600 - 9.600 - - 0 0 - 7.844 - 7.844 - - 0 - 0.00%
2023-04-13 0 9.600 - 9.600 9.620 9.660 1,000 9,640 9.6400 7.844 - 7.844 7.860 7.893 1,224 7.8766 -0.41%
2023-04-12 0 9.640 - 9.640 9.490 9.640 1,500 14,310 9.5400 7.877 - 7.877 7.754 7.877 1,836 7.7949 -0.10%
2023-04-11 0 9.650 - 9.650 9.670 9.670 500 4,835 9.6700 7.885 - 7.885 7.901 7.901 612 7.9011 -0.31%
2023-04-06 0 9.680 - 9.680 - - 0 0 - 7.909 - 7.909 - - 0 - -1.73%
2023-04-04 0 9.850 - 9.850 9.850 9.850 500 4,925 9.8500 8.048 - 8.048 8.048 8.048 612 8.0481 -0.10%
2023-04-03 0 9.860 - 9.860 9.860 9.860 500 4,930 9.8600 8.056 - 8.056 8.056 8.056 612 8.0563 -0.30%
2023-03-31 0 9.890 - 9.890 9.910 9.910 500 4,955 9.9100 8.081 - 8.081 8.097 8.097 612 8.0972 0.71%
2023-03-30 0 9.820 - 9.820 9.820 9.820 500 4,910 9.8200 8.024 - 8.024 8.024 8.024 612 8.0236 0.31%
2023-03-29 0 9.790 - 9.790 9.800 9.800 500 4,900 9.8000 7.999 - 7.999 8.007 8.007 612 8.0073 0.10%
2023-03-28 0 9.780 - 9.780 - - 0 0 - 7.991 - 7.991 - - 0 - -1.21%
2023-03-27 0 9.900 - 9.900 - - 0 0 - 8.089 - 8.089 - - 0 - -0.40%
2023-03-24 0 9.940 - 9.940 - - 0 0 - 8.122 - 8.122 - - 0 - 0.00%
2023-03-23 0 9.940 9.100 9.940 9.010 9.970 8,000 78,820 9.8525 8.122 7.435 8.122 7.362 8.146 9,791 8.0502 0.00%
2023-03-22 0 9.940 9.090 9.940 - - 0 0 - 8.122 7.427 8.122 - - 0 - -0.10%
2023-03-21 0 9.950 - 9.950 10.00 10.00 500 5,000 10.000 8.130 - 8.130 8.171 8.171 612 8.1707 -0.10%
2023-03-20 0 9.960 - 9.960 - - 0 0 - 8.138 - 8.138 - - 0 - 0.00%
2023-03-17 0 9.960 - 9.960 - - 0 0 - 8.138 - 8.138 - - 0 - 0.00%
2023-03-16 0 9.960 - 9.960 10.00 10.00 500 5,000 10.000 8.138 - 8.138 8.171 8.171 612 8.1707 0.61%
2023-03-15 0 9.900 - 9.900 9.900 9.990 1,000 9,945 9.9450 8.089 - 8.089 8.089 8.163 1,224 8.1258 0.00%
2023-03-14 0 9.900 - 9.900 - - 0 0 - 8.089 - 8.089 - - 0 - -1.00%
2023-03-13 0 10.00 - 10.00 - - 0 0 - 8.171 - 8.171 - - 0 - 0.00%
2023-03-10 0 10.00 - 10.00 - - 0 0 - 8.171 - 8.171 - - 0 - -0.20%
2023-03-09 0 10.02 - 10.02 - - 0 0 - 8.187 - 8.187 - - 0 - -0.79%
2023-03-08 0 10.10 - 10.10 10.00 10.12 1,500 15,060 10.040 8.252 - 8.252 8.171 8.269 1,836 8.2034 -0.59%
2023-03-07 0 10.16 - 10.16 10.20 10.20 500 5,100 10.200 8.301 - 8.301 8.334 8.334 612 8.3341 0.00%
2023-03-06 0 10.16 - 10.16 10.16 10.16 500 5,080 10.160 8.301 - 8.301 8.301 8.301 612 8.3014 -0.20%
2023-03-03 0 10.18 - 10.22 - - 0 0 - 8.318 - 8.350 - - 0 - 0.00%
2023-03-02 0 10.18 - 10.18 - - 0 0 - 8.318 - 8.318 - - 0 - -0.20%
2023-03-01 0 10.20 - 10.20 - - 0 0 - 8.334 - 8.334 - - 0 - -0.20%
2023-02-28 0 10.22 9.310 10.28 8.240 10.38 3,500 34,505 9.8586 8.350 7.607 8.399 6.733 8.481 4,284 8.0551 0.20%
2023-02-27 0 10.20 - 10.20 10.20 10.22 1,500 15,310 10.207 8.334 - 8.334 8.334 8.350 1,836 8.3396 -0.20%
2023-02-24 0 10.22 8.390 10.38 - - 0 0 - 8.350 6.855 8.481 - - 0 - 0.00%
2023-02-23 0 10.22 - 10.22 - - 0 0 - 8.350 - 8.350 - - 0 - -0.58%
2023-02-22 0 10.28 - 10.28 - - 0 0 - 8.399 - 8.399 - - 0 - -0.58%
2023-02-21 0 10.34 - 10.34 - - 0 0 - 8.449 - 8.449 - - 0 - 0.00%
2023-02-20 0 10.34 - 10.34 - - 0 0 - 8.449 - 8.449 - - 0 - -0.39%
2023-02-17 0 10.38 - 10.38 10.38 10.38 500 5,190 10.380 8.481 - 8.481 8.481 8.481 612 8.4812 1.37%
2023-02-16 0 10.24 - 10.24 - - 0 0 - 8.367 - 8.367 - - 0 - -0.58%
2023-02-15 0 10.30 - 10.30 - - 0 0 - 8.416 - 8.416 - - 0 - -0.77%
2023-02-14 0 10.38 - 10.38 10.40 10.40 2,000 20,800 10.400 8.481 - 8.481 8.498 8.498 2,448 8.4975 -0.19%
2023-02-13 0 10.40 - 10.40 10.40 10.40 2,500 26,000 10.400 8.498 - 8.498 8.498 8.498 3,060 8.4975 4.00%
2023-02-10 0 10.00 - 10.28 10.00 10.00 500 5,000 10.000 8.171 - 8.399 8.171 8.171 612 8.1707 2.04%
2023-02-09 0 9.800 - 10.00 9.800 9.800 500 4,900 9.8000 8.007 - 8.171 8.007 8.007 612 8.0073 2.08%
2023-02-08 0 9.600 - 9.800 - - 0 0 - 7.844 - 8.007 - - 0 - 0.00%
2023-02-07 0 9.600 - 9.800 9.400 9.600 1,000 9,500 9.5000 7.844 - 8.007 7.680 7.844 1,224 7.7622 2.13%
2023-02-06 0 9.400 - 9.400 - - 0 0 - 7.680 - 7.680 - - 0 - 0.00%
2023-02-03 0 9.400 - 9.400 - - 0 0 - 7.680 - 7.680 - - 0 - 0.00%
2023-02-02 0 9.400 - 9.400 9.400 9.400 500 4,700 9.4000 7.680 - 7.680 7.680 7.680 612 7.6805 2.17%
2023-02-01 0 9.200 - 9.200 - - 0 0 - 7.517 - 7.517 - - 0 - 0.00%
2023-01-31 0 9.200 9.100 9.400 9.000 9.900 3,000 27,550 9.1833 7.517 7.435 7.680 7.354 8.089 3,672 7.5034 1.10%
2023-01-30 0 9.100 - 9.100 - - 0 0 - 7.435 - 7.435 - - 0 - 0.00%
2023-01-27 0 9.100 8.020 9.300 - - 0 0 - 7.435 6.553 7.599 - - 0 - 0.00%
2023-01-26 0 9.100 - 9.300 9.100 9.100 500 4,550 9.1000 7.435 - 7.599 7.435 7.435 612 7.4353 2.25%
2023-01-20 0 8.900 - 9.100 8.900 8.900 500 4,450 8.9000 7.272 - 7.435 7.272 7.272 612 7.2719 2.30%
2023-01-19 0 8.700 8.700 8.900 - - 0 0 - 7.109 7.109 7.272 - - 0 - 1.16%
2023-01-18 0 8.600 - 8.700 8.600 8.600 500 4,300 8.6000 7.027 - 7.109 7.027 7.027 612 7.0268 1.18%
2023-01-17 0 8.500 7.900 - 8.500 8.500 1,500 12,750 8.5000 6.945 6.455 - 6.945 6.945 1,836 6.9451 2.53%
2023-01-16 0 8.290 - 8.290 - - 0 0 - 6.774 - 6.774 - - 0 - 0.00%
2023-01-13 0 8.290 - 9.200 8.200 8.290 1,000 8,245 8.2450 6.774 - 7.517 6.700 6.774 1,224 6.7367 0.48%
2023-01-12 0 8.250 - 8.250 7.990 8.250 2,500 20,345 8.1380 6.741 - 6.741 6.528 6.741 3,060 6.6493 6.04%
2023-01-11 0 7.780 7.780 9.200 5.400 8.300 6,000 47,185 7.8642 6.357 6.357 7.517 4.412 6.782 7,343 6.4256 -6.27%
2023-01-10 0 8.300 - 8.300 8.260 8.590 10,500 87,175 8.3024 6.782 - 6.782 6.749 7.019 12,851 6.7836 -5.14%
2023-01-09 0 8.750 - 8.750 8.750 8.750 500 4,375 8.7500 7.149 - 7.149 7.149 7.149 612 7.1494 1.16%
2023-01-06 0 8.650 - 8.650 8.650 8.650 2,000 17,300 8.6500 7.068 - 7.068 7.068 7.068 2,448 7.0677 0.00%
2023-01-05 0 8.650 - 8.650 - - 0 0 - 7.068 - 7.068 - - 0 - -0.46%
2023-01-04 0 8.690 - 8.700 8.700 8.700 500 4,350 8.7000 7.100 - 7.109 7.109 7.109 612 7.1085 -0.11%
2023-01-03 0 8.700 - - 8.700 8.700 500 4,350 8.7000 7.109 - - 7.109 7.109 612 7.1085 2.35%
2022-12-30 0 8.500 - 8.500 8.500 8.500 500 4,250 8.5000 6.945 - 6.945 6.945 6.945 612 6.9451 0.00%
2022-12-29 0 8.500 - 8.800 8.500 8.500 500 4,250 8.5000 6.945 - 7.190 6.945 6.945 612 6.9451 2.41%
2022-12-28 0 8.300 - 9.000 8.300 8.300 500 4,150 8.3000 6.782 - 7.354 6.782 6.782 612 6.7817 4.27%
2022-12-23 0 7.960 - 9.000 6.570 8.150 1,500 11,340 7.5600 6.504 - 7.354 5.368 6.659 1,836 6.1771 -0.13%
2022-12-22 0 7.970 7.650 8.880 7.770 7.970 2,000 15,765 7.8825 6.512 6.251 7.256 6.349 6.512 2,448 6.4406 0.25%
2022-12-21 0 7.950 - 7.950 - - 0 0 - 6.496 - 6.496 - - 0 - 0.00%
2022-12-20 0 7.950 7.500 9.000 - - 0 0 - 6.496 6.128 7.354 - - 0 - 0.00%
2022-12-19 0 7.950 - 7.950 - - 0 0 - 6.496 - 6.496 - - 0 - -0.50%
2022-12-16 0 7.990 - 7.990 - - 0 0 - 6.528 - 6.528 - - 0 - 0.00%
2022-12-15 0 7.990 - 7.990 - - 0 0 - 6.528 - 6.528 - - 0 - 0.00%
2022-12-14 0 7.990 - 7.990 7.530 7.990 1,500 11,525 7.6833 6.528 - 6.528 6.153 6.528 1,836 6.2778 0.00%
2022-12-13 0 7.990 7.350 7.990 - - 0 0 - 6.528 6.005 6.528 - - 0 - 0.00%
2022-12-12 0 7.990 7.750 7.990 - - 0 0 - 6.528 6.332 6.528 - - 0 - -0.50%
2022-12-09 0 8.030 - 8.030 8.030 8.030 500 4,015 8.0300 6.561 - 6.561 6.561 6.561 612 6.5611 0.00%
2022-12-08 0 8.030 - 8.030 - - 0 0 - 6.561 - 6.561 - - 0 - 0.00%
2022-12-07 0 8.030 6.830 8.030 - - 0 0 - 6.561 5.581 6.561 - - 0 - 0.00%
2022-12-06 0 8.030 - 8.030 - - 0 0 - 6.561 - 6.561 - - 0 - 0.00%
2022-12-05 0 8.030 - 8.030 8.030 8.030 6,000 48,180 8.0300 6.561 - 6.561 6.561 6.561 7,343 6.5611 0.00%
2022-12-02 0 8.030 - 8.030 8.030 8.030 500 4,015 8.0300 6.561 - 6.561 6.561 6.561 612 6.5611 0.00%
2022-12-01 0 8.030 - 8.030 8.030 8.030 500 4,015 8.0300 6.561 - 6.561 6.561 6.561 612 6.5611 0.00%
2022-11-30 0 8.030 - 8.040 - - 0 0 - 6.561 - 6.569 - - 0 - -0.12%
2022-11-29 0 8.040 - 8.040 7.990 8.050 3,000 24,035 8.0117 6.569 - 6.569 6.528 6.577 3,672 6.5461 -0.12%
2022-11-28 0 8.050 - 8.050 7.700 8.100 6,000 47,265 7.8775 6.577 - 6.577 6.291 6.618 7,343 6.4365 0.63%
2022-11-25 0 8.000 - 8.000 8.000 8.100 1,000 8,050 8.0500 6.537 - 6.537 6.537 6.618 1,224 6.5774 1.27%
2022-11-24 0 7.900 - 7.900 7.700 8.120 28,500 225,350 7.9070 6.455 - 6.455 6.291 6.635 34,881 6.4606 0.13%
2022-11-23 0 7.890 - 7.900 7.890 7.890 500 3,945 7.8900 6.447 - 6.455 6.447 6.447 612 6.4467 -0.50%
2022-11-22 0 7.930 - 7.930 7.000 7.930 2,000 15,390 7.6950 6.479 - 6.479 5.719 6.479 2,448 6.2874 -0.13%
2022-11-21 0 7.940 - 7.950 7.940 7.940 500 3,970 7.9400 6.488 - 6.496 6.488 6.488 612 6.4875 -0.38%
2022-11-18 0 7.970 - 7.970 7.970 7.970 500 3,985 7.9700 6.512 - 6.512 6.512 6.512 612 6.5121 -0.13%
2022-11-17 0 7.980 - 7.980 7.350 7.990 1,500 11,660 7.7733 6.520 - 6.520 6.005 6.528 1,836 6.3514 -0.13%
2022-11-16 0 7.990 7.180 7.990 7.990 7.990 500 3,995 7.9900 6.528 5.867 6.528 6.528 6.528 612 6.5284 -0.25%
2022-11-15 0 8.010 7.830 8.020 8.010 8.010 500 4,005 8.0100 6.545 6.398 6.553 6.545 6.545 612 6.5447 -0.12%
2022-11-14 0 8.020 7.240 8.020 8.020 8.020 500 4,010 8.0200 6.553 5.916 6.553 6.553 6.553 612 6.5529 0.00%
2022-11-11 0 8.020 - 8.020 8.020 8.020 500 4,010 8.0200 6.553 - 6.553 6.553 6.553 612 6.5529 0.00%
2022-11-10 0 8.020 - 8.020 8.020 8.020 500 4,010 8.0200 6.553 - 6.553 6.553 6.553 612 6.5529 0.00%
2022-11-09 0 8.020 - 8.020 8.020 8.020 500 4,010 8.0200 6.553 - 6.553 6.553 6.553 612 6.5529 0.00%
2022-11-08 0 8.020 7.500 8.020 8.020 8.020 500 4,010 8.0200 6.553 6.128 6.553 6.553 6.553 612 6.5529 0.00%
2022-11-07 0 8.020 7.300 8.020 - - 0 0 - 6.553 5.965 6.553 - - 0 - 0.00%
2022-11-04 0 8.020 6.830 8.060 6.460 8.080 2,000 15,345 7.6725 6.553 5.581 6.586 5.278 6.602 2,448 6.2690 -0.99%
2022-11-03 0 8.100 - 8.190 - - 0 0 - 6.618 - 6.692 - - 0 - -1.10%
2022-11-02 0 8.190 7.800 8.190 8.300 8.300 500 4,150 8.3000 6.692 6.373 6.692 6.782 6.782 612 6.7817 0.00%
2022-11-01 0 8.190 - 8.190 8.190 8.210 1,000 8,200 8.2000 6.692 - 6.692 6.692 6.708 1,224 6.7000 -0.24%
2022-10-31 0 8.210 - 8.210 8.210 8.240 1,000 8,225 8.2250 6.708 - 6.708 6.708 6.733 1,224 6.7204 -0.36%
2022-10-28 0 8.240 - 8.240 8.240 8.240 1,000 8,240 8.2400 6.733 - 6.733 6.733 6.733 1,224 6.7327 0.00%
2022-10-27 0 8.240 - 8.240 8.240 8.280 1,000 8,260 8.2600 6.733 - 6.733 6.733 6.765 1,224 6.7490 -1.32%
2022-10-26 0 8.350 - 8.350 8.050 8.350 1,000 8,200 8.2000 6.823 - 6.823 6.577 6.823 1,224 6.7000 3.73%
2022-10-25 0 8.050 - 8.090 8.100 8.100 500 4,050 8.1000 6.577 - 6.610 6.618 6.618 612 6.6183 -0.62%
2022-10-24 0 8.100 8.100 8.350 7.770 8.550 7,500 59,595 7.9460 6.618 6.618 6.823 6.349 6.986 9,179 6.4924 -2.99%
2022-10-21 0 8.350 8.350 8.650 8.350 8.800 29,000 245,030 8.4493 6.823 6.823 7.068 6.823 7.190 35,493 6.9037 -5.54%
2022-10-20 0 8.840 8.780 8.840 8.750 8.930 32,000 282,850 8.8391 7.223 7.174 7.223 7.149 7.296 39,164 7.2221 -1.01%
2022-10-19 0 8.930 8.930 9.000 8.800 8.990 32,500 287,665 8.8512 7.296 7.296 7.354 7.190 7.345 39,776 7.2321 -0.33%
2022-10-18 0 8.960 8.960 9.000 8.800 8.990 1,169,000 10,513,460 8.9936 7.321 7.321 7.354 7.190 7.345 1,430,721 7.3484 -0.44%
2022-10-17 0 9.000 8.950 9.000 8.970 9.000 2,000 17,975 8.9875 7.354 7.313 7.354 7.329 7.354 2,448 7.3434 0.00%
2022-10-14 0 9.000 8.950 9.000 8.970 9.000 2,000 17,975 8.9875 7.354 7.313 7.354 7.329 7.354 2,448 7.3434 0.11%
2022-10-13 0 8.990 8.950 8.990 8.970 8.990 2,000 17,970 8.9850 7.345 7.313 7.345 7.329 7.345 2,448 7.3414 0.00%
2022-10-12 0 8.990 8.950 8.990 8.750 8.990 1,005,000 9,044,640 8.9996 7.345 7.313 7.345 7.149 7.345 1,230,004 7.3533 -0.11%
2022-10-11 0 9.000 8.870 9.000 8.850 9.060 6,500 58,595 9.0146 7.354 7.247 7.354 7.231 7.403 7,955 7.3656 -0.66%
2022-10-10 0 9.060 9.050 9.060 8.800 9.090 5,000 45,185 9.0370 7.403 7.394 7.403 7.190 7.427 6,119 7.3839 -0.11%
2022-10-07 0 9.070 9.060 9.070 9.070 9.070 1,000 9,070 9.0700 7.411 7.403 7.411 7.411 7.411 1,224 7.4108 0.00%
2022-10-06 0 9.070 9.060 9.070 9.070 9.070 1,000 9,070 9.0700 7.411 7.403 7.411 7.411 7.411 1,224 7.4108 0.00%
2022-10-05 0 9.070 9.060 9.070 9.070 9.070 1,000 9,070 9.0700 7.411 7.403 7.411 7.411 7.411 1,224 7.4108 0.11%
2022-10-03 0 9.060 9.040 9.060 9.050 9.090 4,000 36,270 9.0675 7.403 7.386 7.403 7.394 7.427 4,896 7.4088 -0.44%
2022-09-30 0 9.100 9.070 9.100 9.090 9.100 1,000 9,095 9.0950 7.435 7.411 7.435 7.427 7.435 1,224 7.4313 0.11%
2022-09-29 0 9.090 9.070 9.090 9.090 9.100 1,500 13,640 9.0933 7.427 7.411 7.427 7.427 7.435 1,836 7.4299 0.00%
2022-09-28 0 9.090 9.070 9.100 9.090 9.100 1,500 13,640 9.0933 7.427 7.411 7.435 7.427 7.435 1,836 7.4299 -0.11%
2022-09-27 0 9.100 9.070 9.100 9.090 9.100 2,000 18,190 9.0950 7.435 7.411 7.435 7.427 7.435 2,448 7.4313 0.11%
2022-09-26 0 9.090 9.070 9.090 9.070 9.100 2,500 22,720 9.0880 7.427 7.411 7.427 7.411 7.435 3,060 7.4255 0.00%
2022-09-23 0 9.090 9.070 9.100 9.090 9.100 1,500 13,640 9.0933 7.427 7.411 7.435 7.427 7.435 1,836 7.4299 -0.11%
2022-09-22 0 9.100 9.090 9.100 9.090 9.100 1,500 13,645 9.0967 7.435 7.427 7.435 7.427 7.435 1,836 7.4326 0.11%
2022-09-21 0 9.090 9.050 9.100 9.070 9.100 2,000 18,175 9.0875 7.427 7.394 7.435 7.411 7.435 2,448 7.4251 -0.11%
2022-09-20 0 9.100 9.090 9.100 9.080 9.100 1,500 13,640 9.0933 7.435 7.427 7.435 7.419 7.435 1,836 7.4299 0.22%
2022-09-19 0 9.080 9.080 9.100 9.070 9.100 2,000 18,165 9.0825 7.419 7.419 7.435 7.411 7.435 2,448 7.4210 -0.22%
2022-09-16 0 9.100 9.060 9.100 9.060 9.100 2,000 18,160 9.0800 7.435 7.403 7.435 7.403 7.435 2,448 7.4190 0.44%
2022-09-15 0 9.060 9.040 9.060 9.060 9.100 3,000 27,220 9.0733 7.403 7.386 7.403 7.403 7.435 3,672 7.4136 -0.44%
2022-09-14 0 9.100 9.090 9.100 9.100 9.100 1,000 9,100 9.1000 7.435 7.427 7.435 7.435 7.435 1,224 7.4353 0.00%
2022-09-13 0 9.100 9.090 9.100 9.100 9.100 1,000 9,100 9.1000 7.435 7.427 7.435 7.435 7.435 1,224 7.4353 0.11%
2022-09-09 0 9.090 9.070 9.100 9.090 9.100 1,000 9,095 9.0950 7.427 7.411 7.435 7.427 7.435 1,224 7.4313 -0.11%
2022-09-08 0 9.100 9.070 9.100 9.070 9.100 2,000 18,180 9.0900 7.435 7.411 7.435 7.411 7.435 2,448 7.4272 0.00%
2022-09-07 0 9.100 9.090 9.100 9.070 9.100 2,500 22,730 9.0920 7.435 7.427 7.435 7.411 7.435 3,060 7.4288 0.00%
2022-09-06 0 9.100 9.090 9.100 9.100 9.100 1,000 9,100 9.1000 7.435 7.427 7.435 7.435 7.435 1,224 7.4353 0.00%
2022-09-05 0 9.100 9.090 9.100 9.090 9.100 2,000 18,190 9.0950 7.435 7.427 7.435 7.427 7.435 2,448 7.4313 0.00%
2022-09-02 0 9.100 9.090 9.100 9.100 9.100 1,000 9,100 9.1000 7.435 7.427 7.435 7.435 7.435 1,224 7.4353 0.00%
2022-09-01 0 9.100 9.090 9.100 9.100 9.100 1,000 9,100 9.1000 7.435 7.427 7.435 7.435 7.435 1,224 7.4353 0.00%
2022-08-31 0 9.100 9.090 9.100 9.070 9.100 2,000 18,180 9.0900 7.435 7.427 7.435 7.411 7.435 2,448 7.4272 0.00%
2022-08-30 0 9.100 9.090 9.100 9.100 9.130 23,000 209,330 9.1013 7.435 7.427 7.435 7.435 7.460 28,149 7.4364 0.00%
2022-08-29 0 9.100 9.090 9.100 9.100 9.190 11,500 104,695 9.1039 7.435 7.427 7.435 7.435 7.509 14,075 7.4385 0.00%
2022-08-26 0 9.100 9.070 9.100 9.100 9.190 5,000 45,670 9.1340 7.435 7.411 7.435 7.435 7.509 6,119 7.4631 -0.55%
2022-08-25 0 9.150 9.100 9.160 9.150 9.150 500 4,575 9.1500 7.476 7.435 7.484 7.476 7.476 612 7.4762 0.55%
2022-08-24 0 9.100 9.050 9.100 9.070 9.150 4,000 36,365 9.0913 7.435 7.394 7.435 7.411 7.476 4,896 7.4282 0.33%
2022-08-23 0 9.070 9.060 9.070 9.070 9.160 3,000 27,305 9.1017 7.411 7.403 7.411 7.411 7.484 3,672 7.4367 -0.33%
2022-08-22 0 9.100 9.080 9.100 9.100 9.150 11,500 104,895 9.1213 7.435 7.419 7.435 7.435 7.476 14,075 7.4527 -0.55%
2022-08-19 0 9.150 9.140 9.150 9.140 9.150 3,500 32,015 9.1471 7.476 7.468 7.476 7.468 7.476 4,284 7.4739 0.00%
2022-08-18 0 9.150 9.120 9.150 9.120 9.150 4,000 36,555 9.1388 7.476 7.452 7.476 7.452 7.476 4,896 7.4670 0.11%
2022-08-17 0 9.140 9.100 9.150 9.120 9.150 5,500 50,260 9.1382 7.468 7.435 7.476 7.452 7.476 6,731 7.4665 -0.11%
2022-08-16 0 9.150 9.100 9.150 9.100 9.150 2,000 18,275 9.1375 7.476 7.435 7.476 7.435 7.476 2,448 7.4660 0.55%
2022-08-15 0 9.100 9.030 9.100 8.910 9.160 3,500 31,745 9.0700 7.435 7.378 7.435 7.280 7.484 4,284 7.4108 2.25%
2022-08-12 0 8.900 8.890 8.900 8.900 8.900 1,000 8,900 8.9000 7.272 7.264 7.272 7.272 7.272 1,224 7.2719 0.00%
2022-08-11 0 8.900 8.890 8.900 8.900 8.900 11,000 97,900 8.9000 7.272 7.264 7.272 7.272 7.272 13,463 7.2719 0.00%
2022-08-10 0 8.900 8.890 8.900 8.900 8.900 1,000 8,900 8.9000 7.272 7.264 7.272 7.272 7.272 1,224 7.2719 0.00%
2022-08-09 0 8.900 8.890 8.900 8.900 8.900 1,500 13,350 8.9000 7.272 7.264 7.272 7.272 7.272 1,836 7.2719 0.00%
2022-08-08 0 8.900 8.890 8.900 8.900 8.900 1,500 13,350 8.9000 7.272 7.264 7.272 7.272 7.272 1,836 7.2719 0.00%
2022-08-05 0 8.900 8.890 8.900 8.900 8.900 1,000 8,900 8.9000 7.272 7.264 7.272 7.272 7.272 1,224 7.2719 0.00%
2022-08-04 0 8.900 8.890 8.900 8.890 8.960 7,000 62,385 8.9121 7.272 7.264 7.272 7.264 7.321 8,567 7.2818 0.00%
2022-08-03 0 8.900 8.890 8.900 8.900 8.900 1,000 8,900 8.9000 7.272 7.264 7.272 7.272 7.272 1,224 7.2719 0.00%
2022-08-02 0 8.900 8.850 8.900 8.880 8.900 2,000 17,785 8.8925 7.272 7.231 7.272 7.256 7.272 2,448 7.2658 0.00%
2022-08-01 0 8.900 8.860 8.900 8.880 8.900 3,000 26,685 8.8950 7.272 7.239 7.272 7.256 7.272 3,672 7.2678 0.00%
2022-07-29 0 8.900 8.870 8.900 8.760 8.900 6,000 53,240 8.8733 7.272 7.247 7.272 7.158 7.272 7,343 7.2501 0.00%
2022-07-28 0 8.900 8.870 8.900 8.880 8.900 6,500 57,760 8.8862 7.272 7.247 7.272 7.256 7.272 7,955 7.2606 0.00%
2022-07-27 0 8.900 8.300 8.900 8.750 8.900 5,000 44,310 8.8620 7.272 6.782 7.272 7.149 7.272 6,119 7.2409 0.00%
2022-07-26 0 8.900 8.880 8.900 8.890 8.900 2,000 17,795 8.8975 7.272 7.256 7.272 7.264 7.272 2,448 7.2699 0.00%
2022-07-25 0 8.900 8.850 8.900 8.860 8.900 4,000 35,550 8.8875 7.272 7.231 7.272 7.239 7.272 4,896 7.2617 0.00%
2022-07-22 0 8.900 8.300 8.900 8.800 8.900 5,500 48,790 8.8709 7.272 6.782 7.272 7.190 7.272 6,731 7.2482 -1.00%
2022-07-21 0 8.990 8.990 9.380 8.820 8.990 51,500 460,565 8.9430 7.345 7.345 7.664 7.207 7.345 63,030 7.3071 0.22%
2022-07-20 0 8.970 8.300 8.970 8.850 8.990 29,500 262,995 8.9151 7.329 6.782 7.329 7.231 7.345 36,105 7.2843 -0.33%
2022-07-19 0 9.000 8.950 9.000 8.900 9.090 26,000 233,875 8.9952 7.354 7.313 7.354 7.272 7.427 31,821 7.3497 -0.99%
2022-07-18 0 9.090 9.050 9.100 9.050 9.090 3,500 31,775 9.0786 7.427 7.394 7.435 7.394 7.427 4,284 7.4178 0.00%
2022-07-15 0 9.090 9.050 9.100 9.050 9.090 1,000 9,070 9.0700 7.427 7.394 7.435 7.394 7.427 1,224 7.4108 0.44%
2022-07-14 0 9.050 9.000 9.050 9.000 9.090 18,000 162,360 9.0200 7.394 7.354 7.394 7.354 7.427 22,030 7.3700 -0.44%
2022-07-13 0 9.090 8.950 9.090 9.000 9.340 38,000 344,480 9.0653 7.427 7.313 7.427 7.354 7.631 46,508 7.4070 -2.78%
2022-07-12 0 9.350 9.050 9.350 9.050 9.350 13,000 119,065 9.1588 7.640 7.394 7.640 7.394 7.640 15,911 7.4834 2.75%
2022-07-11 0 9.100 8.300 9.100 9.000 9.320 31,500 287,210 9.1178 7.435 6.782 7.435 7.354 7.615 38,552 7.4499 -1.09%
2022-07-08 0 9.200 9.150 9.200 9.060 9.340 20,000 183,015 9.1508 7.517 7.476 7.517 7.403 7.631 24,478 7.4768 0.00%
2022-07-07 0 9.200 8.300 9.200 9.090 9.210 15,000 137,990 9.1993 7.517 6.782 7.517 7.427 7.525 18,358 7.5165 0.00%
2022-07-06 0 9.200 9.070 9.200 9.050 9.290 16,000 145,945 9.1216 7.517 7.411 7.517 7.394 7.591 19,582 7.4530 0.00%
2022-07-05 0 9.200 9.080 9.200 9.050 9.230 18,000 164,160 9.1200 7.517 7.419 7.517 7.394 7.542 22,030 7.4517 0.00%
2022-07-04 0 9.200 9.020 9.200 9.050 9.390 29,500 271,325 9.1975 7.517 7.370 7.517 7.394 7.672 36,105 7.5150 -0.97%
2022-06-30 0 9.290 9.180 9.290 9.170 9.400 12,500 115,220 9.2176 7.591 7.501 7.591 7.493 7.680 15,299 7.5314 0.98%
2022-06-29 0 9.200 9.140 9.200 9.150 9.320 20,500 188,335 9.1871 7.517 7.468 7.517 7.476 7.615 25,090 7.5065 0.55%
2022-06-28 0 9.150 9.120 9.150 9.130 9.310 7,500 68,835 9.1780 7.476 7.452 7.476 7.460 7.607 9,179 7.4991 0.00%
2022-06-27 0 9.150 9.100 9.150 9.110 9.350 10,500 96,070 9.1495 7.476 7.435 7.476 7.444 7.640 12,851 7.4758 0.11%
2022-06-24 0 9.140 8.880 9.150 9.080 9.270 10,000 91,150 9.1150 7.468 7.256 7.476 7.419 7.574 12,239 7.4476 0.44%
2022-06-23 0 9.100 9.010 9.100 9.030 9.180 11,000 99,995 9.0905 7.435 7.362 7.435 7.378 7.501 13,463 7.4275 0.55%
2022-06-22 0 9.050 9.010 9.050 9.020 9.180 8,000 72,495 9.0619 7.394 7.362 7.394 7.370 7.501 9,791 7.4042 0.00%
2022-06-21 0 9.050 8.300 9.050 9.000 9.190 11,500 104,280 9.0678 7.394 6.782 7.394 7.354 7.509 14,075 7.4091 0.00%
2022-06-20 0 9.050 8.800 9.050 9.000 9.190 12,000 108,670 9.0558 7.394 7.190 7.394 7.354 7.509 14,687 7.3993 0.00%
2022-06-17 0 9.050 8.820 9.050 9.020 9.370 29,000 263,890 9.0997 7.394 7.207 7.394 7.370 7.656 35,493 7.4351 -1.63%
2022-06-16 0 9.200 9.180 9.200 9.190 9.360 4,500 41,495 9.2211 7.517 7.501 7.517 7.509 7.648 5,507 7.5343 0.00%
2022-06-15 0 9.200 9.190 9.200 9.190 9.330 6,000 55,495 9.2492 7.517 7.509 7.517 7.509 7.623 7,343 7.5572 0.11%
2022-06-14 0 9.190 9.060 9.190 9.080 9.340 2,000 18,345 9.1725 7.509 7.403 7.509 7.419 7.631 2,448 7.4946 1.51%
2022-06-13 0 9.230 9.160 9.240 9.150 9.300 13,000 119,985 9.2296 7.397 7.341 7.405 7.333 7.453 16,221 7.3971 0.87%
2022-06-10 0 9.150 9.100 9.150 9.110 9.350 24,500 225,200 9.1918 7.333 7.293 7.333 7.301 7.494 30,570 7.3668 -0.33%
2022-06-09 0 9.180 9.100 9.180 9.100 9.280 4,000 36,855 9.2138 7.357 7.293 7.357 7.293 7.437 4,991 7.3844 0.88%
2022-06-08 0 9.100 9.040 9.100 9.050 9.220 14,000 128,535 9.1811 7.293 7.245 7.293 7.253 7.389 17,468 7.3582 0.55%
2022-06-07 0 9.050 9.040 9.050 8.900 9.150 28,000 253,640 9.0586 7.253 7.245 7.253 7.133 7.333 34,937 7.2600 1.69%
2022-06-06 0 8.900 8.860 8.900 8.850 9.000 5,500 49,100 8.9273 7.133 7.101 7.133 7.093 7.213 6,863 7.1548 0.56%
2022-06-02 0 8.850 8.740 8.850 8.750 8.900 9,500 84,020 8.8442 7.093 7.005 7.093 7.013 7.133 11,854 7.0882 1.14%
2022-06-01 0 8.750 8.740 8.750 8.750 8.750 2,000 17,500 8.7500 7.013 7.005 7.013 7.013 7.013 2,495 7.0127 0.00%
2022-05-31 0 8.750 8.690 8.750 8.700 8.870 34,500 302,015 8.7541 7.013 6.965 7.013 6.973 7.109 43,047 7.0159 0.69%
2022-05-30 0 8.690 8.640 8.690 8.600 8.720 88,500 765,410 8.6487 6.965 6.925 6.965 6.892 6.989 110,425 6.9315 1.05%
2022-05-27 0 8.600 8.500 8.600 8.510 8.690 3,000 25,760 8.5867 6.892 6.812 6.892 6.820 6.965 3,743 6.8818 1.06%
2022-05-26 0 8.510 8.470 8.510 8.480 8.600 50,000 425,055 8.5011 6.820 6.788 6.820 6.796 6.892 62,387 6.8132 0.35%
2022-05-25 0 8.480 8.440 8.480 8.370 8.500 36,000 305,060 8.4739 6.796 6.764 6.796 6.708 6.812 44,919 6.7914 1.07%
2022-05-24 0 8.390 8.320 8.390 8.250 8.400 72,000 599,020 8.3197 6.724 6.668 6.724 6.612 6.732 89,837 6.6678 1.70%
2022-05-23 0 8.250 8.240 8.260 8.030 8.400 21,500 177,635 8.2621 6.612 6.604 6.620 6.436 6.732 26,826 6.6217 2.74%
2022-05-20 0 8.030 7.890 8.030 7.840 8.040 123,000 984,685 8.0056 6.436 6.323 6.436 6.283 6.444 153,472 6.4161 2.42%
2022-05-19 0 7.840 7.780 7.840 7.200 7.880 115,500 895,390 7.7523 6.283 6.235 6.283 5.770 6.315 144,114 6.2131 8.89%
2022-05-18 0 7.200 7.120 7.200 7.050 8.580 216,500 1,605,460 7.4155 5.770 5.706 5.770 5.650 6.876 270,136 5.9432 -16.08%
2022-05-17 0 8.580 8.500 8.580 8.560 8.640 6,500 55,855 8.5931 6.876 6.812 6.876 6.860 6.925 8,110 6.8869 -0.81%
2022-05-16 0 8.650 - 8.650 8.380 8.650 30,500 263,550 8.6410 6.933 - 6.933 6.716 6.933 38,056 6.9253 0.58%
2022-05-13 0 8.600 - 8.600 8.450 8.640 11,000 93,790 8.5264 6.892 - 6.892 6.772 6.925 13,725 6.8334 -0.58%
2022-05-12 0 8.650 8.650 8.690 8.410 8.850 23,000 198,085 8.6124 6.933 6.933 6.965 6.740 7.093 28,698 6.9024 -2.26%
2022-05-11 0 8.850 - 8.850 8.740 8.890 20,000 175,945 8.7973 7.093 - 7.093 7.005 7.125 24,955 7.0506 0.57%
2022-05-10 0 8.800 - 8.800 8.650 8.950 5,500 48,365 8.7936 7.053 - 7.053 6.933 7.173 6,863 7.0477 -1.68%
2022-05-06 0 8.950 - 8.950 8.950 9.030 3,500 31,455 8.9871 7.173 - 7.173 7.173 7.237 4,367 7.2027 -0.89%
2022-05-05 0 9.030 8.850 9.030 9.030 9.100 2,000 18,115 9.0575 7.237 7.093 7.237 7.237 7.293 2,495 7.2591 2.03%
2022-05-04 0 8.850 8.850 9.180 8.850 9.360 26,000 236,130 9.0819 7.093 7.093 7.357 7.093 7.502 32,441 7.2787 -5.55%
2022-05-03 0 9.370 - 9.370 9.200 9.370 15,500 143,925 9.2855 7.510 - 7.510 7.373 7.510 19,340 7.4418 -0.11%
2022-04-29 0 9.380 9.190 9.380 9.200 9.380 12,000 110,680 9.2233 7.518 7.365 7.518 7.373 7.518 14,973 7.3920 1.74%
2022-04-28 0 9.220 9.050 9.400 9.190 9.400 21,000 193,510 9.2148 7.389 7.253 7.534 7.365 7.534 26,203 7.3852 0.00%
2022-04-27 0 9.220 9.100 9.220 9.100 9.310 69,500 638,510 9.1872 7.389 7.293 7.389 7.293 7.461 86,718 7.3631 -1.07%
2022-04-26 0 9.320 9.200 9.320 9.220 9.570 60,000 560,685 9.3448 7.470 7.373 7.470 7.389 7.670 74,864 7.4893 -2.71%
2022-04-25 0 9.580 - 9.580 9.200 9.590 19,000 176,820 9.3063 7.678 - 7.678 7.373 7.686 23,707 7.4585 -0.21%
2022-04-22 0 9.600 - 9.600 9.450 9.600 27,000 257,475 9.5361 7.694 - 7.694 7.574 7.694 33,689 7.6427 0.00%
2022-04-21 0 9.600 9.550 9.600 9.500 9.800 87,500 842,335 9.6267 7.694 7.654 7.694 7.614 7.854 109,177 7.7153 -1.94%
2022-04-20 0 9.790 9.700 9.800 9.700 9.790 5,500 53,480 9.7236 7.846 7.774 7.854 7.774 7.846 6,863 7.7930 -0.10%
2022-04-19 0 9.800 9.690 9.800 9.680 9.800 31,500 305,560 9.7003 7.854 7.766 7.854 7.758 7.854 39,304 7.7743 1.03%
2022-04-14 0 9.700 - 9.700 9.580 9.700 1,500 14,435 9.6233 7.774 - 7.774 7.678 7.774 1,872 7.7126 1.15%
2022-04-13 0 9.590 - 9.600 9.590 9.600 1,000 9,595 9.5950 7.686 - 7.694 7.686 7.694 1,248 7.6899 -0.10%
2022-04-12 0 9.600 9.510 9.600 9.540 9.680 4,500 43,220 9.6044 7.694 7.622 7.694 7.646 7.758 5,615 7.6975 -1.03%
2022-04-11 0 9.700 - 9.700 9.660 9.700 1,500 14,515 9.6767 7.774 - 7.774 7.742 7.774 1,872 7.7554 0.00%
2022-04-08 0 9.700 - 9.700 9.620 9.700 4,000 38,525 9.6313 7.774 - 7.774 7.710 7.774 4,991 7.7190 0.73%
2022-04-07 0 9.630 - 9.630 9.460 9.630 8,000 76,115 9.5144 7.718 - 7.718 7.582 7.718 9,982 7.6253 0.00%
2022-04-06 0 9.630 9.400 9.630 9.450 9.670 9,000 85,690 9.5211 7.718 7.534 7.718 7.574 7.750 11,230 7.6307 0.31%
2022-04-04 0 9.600 - 9.600 9.550 9.750 25,500 244,765 9.5986 7.694 - 7.694 7.654 7.814 31,817 7.6928 -1.54%
2022-04-01 0 9.750 9.660 9.750 9.600 9.860 26,500 256,645 9.6847 7.814 7.742 7.814 7.694 7.902 33,065 7.7618 -1.12%
2022-03-31 0 9.860 9.700 9.860 9.750 9.950 24,000 234,610 9.7754 7.902 7.774 7.902 7.814 7.974 29,946 7.8345 -0.90%
2022-03-30 0 9.950 9.900 9.950 9.880 9.950 2,500 24,755 9.9020 7.974 7.934 7.974 7.918 7.974 3,119 7.9360 0.61%
2022-03-29 0 9.890 9.790 9.900 9.890 9.890 500 4,945 9.8900 7.926 7.846 7.934 7.926 7.926 624 7.9263 0.92%
2022-03-28 0 9.800 9.700 9.800 9.640 9.800 3,500 34,025 9.7214 7.854 7.774 7.854 7.726 7.854 4,367 7.7912 0.31%
2022-03-25 0 9.770 9.500 9.780 9.520 9.790 3,500 33,860 9.6743 7.830 7.614 7.838 7.630 7.846 4,367 7.7535 0.31%
2022-03-24 0 9.740 9.500 9.740 9.600 9.800 13,500 131,220 9.7200 7.806 7.614 7.806 7.694 7.854 16,844 7.7901 1.46%
2022-03-23 0 9.600 9.490 9.700 9.410 9.690 19,000 181,505 9.5529 7.694 7.606 7.774 7.542 7.766 23,707 7.6562 1.05%
2022-03-22 0 9.500 9.060 9.500 9.020 9.590 27,000 253,405 9.3854 7.614 7.261 7.614 7.229 7.686 33,689 7.5219 -0.11%
2022-03-21 0 9.510 9.310 9.510 9.400 9.660 11,000 104,685 9.5168 7.622 7.461 7.622 7.534 7.742 13,725 7.6272 -1.96%
2022-03-18 0 9.700 9.500 9.700 9.490 9.700 26,500 253,215 9.5553 7.774 7.614 7.774 7.606 7.774 33,065 7.6581 0.10%
2022-03-17 0 9.690 9.650 9.690 9.610 9.800 19,500 189,560 9.7210 7.766 7.734 7.766 7.702 7.854 24,331 7.7909 0.41%
2022-03-16 0 9.650 9.500 9.650 9.500 9.990 17,500 170,385 9.7363 7.734 7.614 7.734 7.614 8.006 21,835 7.8031 -1.83%
2022-03-15 0 9.830 9.600 9.830 9.600 10.00 24,000 235,440 9.8100 7.878 7.694 7.878 7.694 8.014 29,946 7.8622 -2.67%
2022-03-14 0 10.10 10.00 10.10 10.00 10.30 9,500 96,330 10.140 8.095 8.014 8.095 8.014 8.255 11,854 8.1267 -1.94%
2022-03-11 0 10.30 10.10 10.32 10.02 10.40 10,000 102,270 10.227 8.255 8.095 8.271 8.031 8.335 12,477 8.1964 -0.96%
2022-03-10 0 10.40 10.04 10.40 10.06 10.58 8,000 83,140 10.393 8.335 8.047 8.335 8.063 8.479 9,982 8.3291 0.39%
2022-03-09 0 10.36 10.12 10.36 10.16 10.46 9,000 92,370 10.263 8.303 8.111 8.303 8.143 8.383 11,230 8.2255 -0.96%
2022-03-08 0 10.46 10.16 10.46 10.22 10.58 13,500 140,720 10.424 8.383 8.143 8.383 8.191 8.479 16,844 8.3541 -2.06%
2022-03-07 0 10.68 10.40 10.68 10.16 10.68 18,000 185,290 10.294 8.559 8.335 8.559 8.143 8.559 22,459 8.2500 0.19%
2022-03-04 0 10.66 10.48 10.66 10.28 10.66 14,000 145,490 10.392 8.543 8.399 8.543 8.239 8.543 17,468 8.3288 -0.19%
2022-03-03 0 10.68 10.04 10.68 10.50 10.76 17,000 179,910 10.583 8.559 8.047 8.559 8.415 8.624 21,212 8.4817 -0.74%
2022-03-02 0 10.76 10.50 10.76 10.30 10.76 5,500 58,070 10.558 8.624 8.415 8.624 8.255 8.624 6,863 8.4618 1.51%
2022-03-01 0 10.60 10.32 10.80 10.30 11.00 8,000 84,370 10.546 8.495 8.271 8.656 8.255 8.816 9,982 8.4523 -0.93%
2022-02-28 0 10.70 10.50 10.70 10.40 10.80 13,500 143,210 10.608 8.576 8.415 8.576 8.335 8.656 16,844 8.5019 -1.11%
2022-02-25 0 10.82 10.38 10.82 10.56 11.00 6,000 64,870 10.812 8.672 8.319 8.672 8.463 8.816 7,486 8.6650 -1.64%
2022-02-24 0 11.00 10.50 11.10 11.00 11.42 15,500 173,020 11.163 8.816 8.415 8.896 8.816 9.153 19,340 8.9462 -3.68%
2022-02-23 0 11.42 11.40 11.60 11.00 11.62 10,500 119,710 11.401 9.153 9.137 9.297 8.816 9.313 13,101 9.1373 -1.72%
2022-02-22 0 11.62 11.38 11.80 11.38 11.68 8,000 92,590 11.574 9.313 9.120 9.457 9.120 9.361 9,982 9.2758 0.00%
2022-02-21 0 11.62 11.38 11.84 11.32 11.80 12,500 145,890 11.671 9.313 9.120 9.489 9.072 9.457 15,597 9.3539 -0.85%
2022-02-18 0 11.72 11.40 11.72 11.46 11.72 5,000 57,640 11.528 9.393 9.137 9.393 9.185 9.393 6,239 9.2391 1.03%
2022-02-17 0 11.60 11.60 11.78 11.50 11.86 6,000 69,840 11.640 9.297 9.297 9.441 9.217 9.505 7,486 9.3289 -2.36%
2022-02-16 0 11.88 11.70 11.90 11.62 11.90 15,000 175,960 11.731 9.521 9.377 9.537 9.313 9.537 18,716 9.4015 -0.17%
2022-02-15 0 11.90 11.62 11.90 11.62 11.92 27,000 318,440 11.794 9.537 9.313 9.537 9.313 9.553 33,689 9.4524 -1.65%
2022-02-14 0 12.10 11.60 12.30 11.48 12.26 15,500 183,100 11.813 9.698 9.297 9.858 9.201 9.826 19,340 9.4674 2.72%
2022-02-11 0 11.78 11.78 11.92 11.78 11.80 11,000 129,790 11.799 9.441 9.441 9.553 9.441 9.457 13,725 9.4564 -1.67%
2022-02-10 0 11.98 11.90 12.02 11.82 12.04 11,500 136,750 11.891 9.601 9.537 9.633 9.473 9.649 14,349 9.5303 -0.17%
2022-02-09 0 12.00 11.86 12.08 11.76 12.16 23,000 274,740 11.945 9.617 9.505 9.682 9.425 9.746 28,698 9.5735 1.69%
2022-02-08 0 11.80 11.70 12.00 11.72 11.98 11,500 135,640 11.795 9.457 9.377 9.617 9.393 9.601 14,349 9.4529 0.00%
2022-02-07 0 11.80 11.54 12.22 11.76 11.90 10,000 118,080 11.808 9.457 9.249 9.794 9.425 9.537 12,477 9.4635 -0.84%
2022-02-04 0 11.90 11.78 12.00 11.76 12.24 35,000 413,150 11.804 9.537 9.441 9.617 9.425 9.810 43,671 9.4605 1.02%
2022-01-31 0 11.78 11.62 11.78 11.62 11.90 9,500 112,020 11.792 9.441 9.313 9.441 9.313 9.537 11,854 9.4504 -1.01%
2022-01-28 0 11.90 11.76 11.90 11.80 11.90 1,000 11,850 11.850 9.537 9.425 9.537 9.457 9.537 1,248 9.4972 0.34%
2022-01-27 0 11.86 11.62 11.98 11.88 12.00 5,000 59,760 11.952 9.505 9.313 9.601 9.521 9.617 6,239 9.5789 -0.67%
2022-01-26 0 11.94 11.80 11.94 11.92 12.00 11,000 131,380 11.944 9.569 9.457 9.569 9.553 9.617 13,725 9.5722 1.19%
2022-01-25 0 11.80 11.62 12.00 11.78 11.80 15,000 176,950 11.797 9.457 9.313 9.617 9.441 9.457 18,716 9.4544 -1.50%
2022-01-24 0 11.98 11.60 12.00 11.48 11.98 12,000 143,060 11.922 9.601 9.297 9.617 9.201 9.601 14,973 9.5546 0.84%
2022-01-21 0 11.88 11.48 11.90 11.88 11.96 12,000 142,650 11.888 9.521 9.201 9.537 9.521 9.585 14,973 9.5272 -0.83%
2022-01-20 0 11.98 11.66 12.00 11.60 12.00 11,500 134,390 11.686 9.601 9.345 9.617 9.297 9.617 14,349 9.3658 2.92%
2022-01-19 0 11.64 11.64 11.66 11.62 11.66 11,500 133,870 11.641 9.329 9.329 9.345 9.313 9.345 14,349 9.3296 -0.17%
2022-01-18 0 11.66 11.30 11.70 11.66 11.70 8,000 93,450 11.681 9.345 9.056 9.377 9.345 9.377 9,982 9.3619 -0.34%
2022-01-17 0 11.70 11.66 12.00 11.68 12.26 11,500 134,810 11.723 9.377 9.345 9.617 9.361 9.826 14,349 9.3951 0.17%
2022-01-14 0 11.68 11.54 11.72 11.66 11.68 3,500 40,850 11.671 9.361 9.249 9.393 9.345 9.361 4,367 9.3541 1.21%
2022-01-13 0 11.54 11.50 11.68 11.54 11.70 11,000 127,420 11.584 9.249 9.217 9.361 9.249 9.377 13,725 9.2837 -1.03%
2022-01-12 0 11.66 11.66 11.70 11.66 11.80 9,500 111,270 11.713 9.345 9.345 9.377 9.345 9.457 11,854 9.3871 -1.19%
2022-01-11 0 11.80 11.76 11.84 11.80 11.86 16,000 189,600 11.850 9.457 9.425 9.489 9.457 9.505 19,964 9.4972 0.00%
2022-01-10 0 11.80 11.46 11.80 11.84 12.30 2,000 24,140 12.070 9.457 9.185 9.457 9.489 9.858 2,495 9.6735 -0.51%
2022-01-07 0 11.86 11.34 12.00 11.74 11.86 3,000 35,330 11.777 9.505 9.088 9.617 9.409 9.505 3,743 9.4384 0.68%
2022-01-06 0 11.78 11.62 11.86 11.78 11.90 7,500 88,690 11.825 9.441 9.313 9.505 9.441 9.537 9,358 9.4774 -0.17%
2022-01-05 0 11.80 11.78 11.80 11.80 12.00 2,323,500 27,648,370 11.899 9.457 9.441 9.457 9.457 9.617 2,899,122 9.5368 0.00%
2022-01-04 0 11.80 11.80 11.90 11.80 12.00 2,011,500 23,935,790 11.899 9.457 9.457 9.537 9.457 9.617 2,509,828 9.5368 -0.17%
2022-01-03 0 11.82 11.80 12.00 11.82 11.98 1,005,500 11,965,640 11.900 9.473 9.457 9.617 9.473 9.601 1,254,602 9.5374 -1.50%
2021-12-31 0 12.00 11.60 12.00 11.84 12.00 8,500 101,000 11.882 9.617 9.297 9.617 9.489 9.617 10,606 9.5231 1.18%
2021-12-30 0 11.86 11.84 12.00 11.86 12.00 3,000 35,650 11.883 9.505 9.489 9.617 9.505 9.617 3,743 9.5239 0.00%
2021-12-29 0 11.86 11.52 12.00 11.86 11.88 11,500 136,420 11.863 9.505 9.233 9.617 9.505 9.521 14,349 9.5073 -0.50%
2021-12-28 0 11.92 11.92 12.20 11.88 11.90 20,000 237,990 11.900 9.553 9.553 9.778 9.521 9.537 24,955 9.5368 0.34%
2021-12-24 0 11.88 11.50 11.90 11.88 11.88 7,500 89,100 11.880 9.521 9.217 9.537 9.521 9.521 9,358 9.5212 -0.17%
2021-12-23 0 11.90 11.88 11.98 11.90 11.98 25,000 297,800 11.912 9.537 9.521 9.601 9.537 9.601 31,193 9.5469 0.17%
2021-12-22 0 11.88 11.72 11.90 11.88 12.00 30,500 362,830 11.896 9.521 9.393 9.537 9.521 9.617 38,056 9.5341 -1.00%
2021-12-21 0 12.00 11.80 12.30 11.82 12.24 28,500 345,380 12.119 9.617 9.457 9.858 9.473 9.810 35,561 9.7124 1.52%
2021-12-20 0 11.82 11.70 12.00 11.78 11.82 23,500 277,690 11.817 9.473 9.377 9.617 9.441 9.473 29,322 9.4704 0.17%
2021-12-17 0 11.80 11.78 11.80 11.78 11.82 34,000 401,200 11.800 9.457 9.441 9.457 9.441 9.473 42,423 9.4571 0.17%
2021-12-16 0 11.78 11.70 11.80 11.76 11.80 30,000 353,550 11.785 9.441 9.377 9.457 9.425 9.457 37,432 9.4451 0.00%
2021-12-15 0 11.78 11.74 11.90 11.76 11.78 24,000 282,650 11.777 9.441 9.409 9.537 9.425 9.441 29,946 9.4387 0.17%
2021-12-14 0 11.76 11.58 11.76 11.74 11.80 21,500 252,970 11.766 9.425 9.281 9.425 9.409 9.457 26,826 9.4299 -0.34%
2021-12-13 0 11.80 11.56 11.80 11.56 11.80 33,000 383,410 11.618 9.457 9.265 9.457 9.265 9.457 41,175 9.3116 0.85%
2021-12-10 0 11.70 11.66 11.80 11.68 11.70 26,500 309,550 11.681 9.377 9.345 9.457 9.361 9.377 33,065 9.3618 0.00%
2021-12-09 0 11.70 11.50 11.90 11.70 11.72 32,000 374,420 11.701 9.377 9.217 9.537 9.377 9.393 39,928 9.3775 -0.17%
2021-12-08 0 11.72 11.68 11.86 11.68 11.90 21,000 246,080 11.718 9.393 9.361 9.505 9.361 9.537 26,203 9.3915 0.17%
2021-12-07 0 11.70 11.54 11.96 11.68 11.70 20,000 233,840 11.692 9.377 9.249 9.585 9.361 9.377 24,955 9.3705 0.00%
2021-12-06 0 11.70 11.54 11.70 11.52 11.96 26,500 309,210 11.668 9.377 9.249 9.377 9.233 9.585 33,065 9.3516 0.00%
2021-12-03 0 11.70 11.72 11.88 11.58 11.86 25,500 296,510 11.628 9.377 9.393 9.521 9.281 9.505 31,817 9.3191 1.39%
2021-12-02 0 11.54 11.74 11.84 11.52 11.88 32,000 371,680 11.615 9.249 9.409 9.489 9.233 9.521 39,928 9.3088 0.35%
2021-12-01 0 11.50 11.70 11.90 11.50 11.50 30,000 345,000 11.500 9.217 9.377 9.537 9.217 9.217 37,432 9.2167 0.00%
2021-11-30 0 11.50 11.10 11.80 11.48 11.56 28,000 322,360 11.513 9.217 8.896 9.457 9.201 9.265 34,937 9.2270 0.00%
2021-11-29 0 11.50 11.48 11.50 11.50 11.88 32,500 383,020 11.785 9.217 9.201 9.217 9.217 9.521 40,552 9.4453 -2.21%
2021-11-26 0 11.76 11.60 11.76 11.74 11.78 21,000 246,840 11.754 9.425 9.297 9.425 9.409 9.441 26,203 9.4205 0.00%
2021-11-25 0 11.76 11.76 11.92 11.62 11.94 17,000 199,620 11.742 9.425 9.425 9.553 9.313 9.569 21,212 9.4109 1.03%
2021-11-24 0 11.64 11.50 11.66 11.58 11.64 23,500 273,380 11.633 9.329 9.217 9.345 9.281 9.329 29,322 9.3234 0.00%
2021-11-23 0 11.64 11.50 11.76 11.44 11.94 28,000 324,640 11.594 9.329 9.217 9.425 9.169 9.569 34,937 9.2922 -1.19%
2021-11-22 0 11.78 11.76 12.00 11.74 11.98 29,000 342,610 11.814 9.441 9.425 9.617 9.409 9.601 36,184 9.4684 0.68%
2021-11-19 0 11.70 11.68 11.84 11.70 11.82 31,000 363,310 11.720 9.377 9.361 9.489 9.377 9.473 38,680 9.3927 0.00%
2021-11-18 0 11.70 11.70 11.90 11.20 12.10 69,100 799,298 11.567 9.377 9.377 9.537 8.976 9.698 86,219 9.2706 5.41%
2021-11-17 0 11.10 11.00 11.10 10.88 11.30 48,500 534,740 11.026 8.896 8.816 8.896 8.720 9.056 60,515 8.8364 3.35%
2021-11-16 0 10.74 10.74 10.90 10.70 10.90 30,500 328,320 10.765 8.608 8.608 8.736 8.576 8.736 38,056 8.6273 0.37%
2021-11-15 0 10.70 10.72 10.88 10.58 10.76 31,500 334,540 10.620 8.576 8.592 8.720 8.479 8.624 39,304 8.5116 0.94%
2021-11-12 0 10.60 10.60 10.82 10.60 10.92 29,500 319,750 10.839 8.495 8.495 8.672 8.495 8.752 36,808 8.6869 0.19%
2021-11-11 0 10.58 10.48 10.80 10.48 10.62 33,500 355,320 10.607 8.479 8.399 8.656 8.399 8.511 41,799 8.5006 0.95%
2021-11-10 0 10.48 10.30 10.82 10.48 10.58 26,500 277,990 10.490 8.399 8.255 8.672 8.399 8.479 33,065 8.4074 0.00%
2021-11-09 0 10.48 10.36 10.48 10.20 10.48 4,440,000 51,882,170 11.685 8.399 8.303 8.399 8.175 8.399 5,539,963 9.3651 2.75%
2021-11-08 0 10.20 10.10 10.30 10.18 10.30 31,500 321,340 10.201 8.175 8.095 8.255 8.159 8.255 39,304 8.1758 -0.39%
2021-11-05 0 10.24 10.20 10.28 10.22 10.24 31,000 317,240 10.234 8.207 8.175 8.239 8.191 8.207 38,680 8.2017 0.20%
2021-11-04 0 10.22 10.18 10.48 10.20 10.22 29,000 296,160 10.212 8.191 8.159 8.399 8.175 8.191 36,184 8.1847 0.20%
2021-11-03 0 10.20 10.18 10.38 10.20 10.40 28,500 291,330 10.222 8.175 8.159 8.319 8.175 8.335 35,561 8.1925 0.00%
2021-11-02 0 10.20 10.18 10.20 10.20 10.40 27,500 280,730 10.208 8.175 8.159 8.175 8.175 8.335 34,313 8.1815 0.00%
2021-11-01 0 10.20 10.00 10.26 10.00 10.22 32,500 330,580 10.172 8.175 8.014 8.223 8.014 8.191 40,552 8.1521 0.00%
2021-10-29 0 10.20 10.00 10.20 10.16 10.20 30,500 310,620 10.184 8.175 8.014 8.175 8.143 8.175 38,056 8.1622 0.20%
2021-10-28 0 10.18 10.10 10.18 10.14 10.22 30,500 310,410 10.177 8.159 8.095 8.159 8.127 8.191 38,056 8.1567 0.00%
2021-10-27 0 10.18 10.16 10.18 10.18 10.18 30,100 306,430 10.180 8.159 8.143 8.159 8.159 8.159 37,557 8.1591 0.20%
2021-10-26 0 10.16 10.16 10.50 10.14 10.50 30,500 310,010 10.164 8.143 8.143 8.415 8.127 8.415 38,056 8.1461 0.20%
2021-10-25 0 10.14 10.10 10.42 10.00 10.48 32,000 324,500 10.141 8.127 8.095 8.351 8.014 8.399 39,928 8.1272 0.00%
2021-10-22 0 10.14 10.10 10.38 10.10 10.14 31,000 314,310 10.139 8.127 8.095 8.319 8.095 8.127 38,680 8.1259 0.40%
2021-10-21 0 10.10 10.10 10.16 10.10 10.10 32,500 328,440 10.106 8.095 8.095 8.143 8.095 8.095 40,552 8.0993 0.00%
2021-10-20 0 10.10 10.08 10.48 10.10 10.46 30,000 303,800 10.127 8.095 8.079 8.399 8.095 8.383 37,432 8.1160 0.00%
2021-10-19 0 10.10 10.02 10.40 10.04 10.40 29,500 298,070 10.104 8.095 8.031 8.335 8.047 8.335 36,808 8.0979 1.00%
2021-10-18 0 10.00 9.800 10.00 9.990 10.04 33,500 335,620 10.019 8.014 7.854 8.014 8.006 8.047 41,799 8.0293 0.05%
2021-10-15 0 10.14 10.10 10.38 10.10 10.14 31,500 318,990 10.127 8.011 7.979 8.200 7.979 8.011 39,874 8.0000 0.40%
2021-10-12 0 10.10 10.08 10.34 10.10 10.50 32,000 323,400 10.106 7.979 7.963 8.169 7.979 8.295 40,507 7.9839 0.20%
2021-10-11 0 10.08 10.04 10.10 10.06 10.10 31,000 312,480 10.080 7.963 7.932 7.979 7.947 7.979 39,241 7.9631 -0.20%
2021-10-08 0 10.10 10.08 10.20 10.06 10.20 34,500 348,490 10.101 7.979 7.963 8.058 7.947 8.058 43,671 7.9799 0.20%
2021-10-07 0 10.08 9.990 10.08 10.00 10.14 33,000 333,140 10.095 7.963 7.892 7.963 7.900 8.011 41,772 7.9751 -0.59%
2021-10-06 0 10.14 10.12 10.14 10.14 10.16 31,000 314,360 10.141 8.011 7.995 8.011 8.011 8.026 39,241 8.0110 -0.20%
2021-10-05 0 10.16 10.12 10.18 10.14 10.18 30,500 310,150 10.169 8.026 7.995 8.042 8.011 8.042 38,608 8.0333 0.20%
2021-10-04 0 10.14 10.10 10.14 10.12 10.18 31,000 314,940 10.159 8.011 7.979 8.011 7.995 8.042 39,241 8.0258 -0.39%
2021-09-30 0 10.18 10.14 10.18 10.16 10.20 39,000 397,350 10.188 8.042 8.011 8.042 8.026 8.058 49,367 8.0488 0.20%
2021-09-29 0 10.16 - 10.18 10.16 10.18 20,500 208,300 10.161 8.026 - 8.042 8.026 8.042 25,950 8.0271 -0.20%
2021-09-28 0 10.18 10.18 10.20 10.16 10.20 26,500 269,770 10.180 8.042 8.042 8.058 8.026 8.058 33,545 8.0421 0.00%
2021-09-27 0 10.18 10.12 10.20 10.14 10.18 34,000 345,520 10.162 8.042 7.995 8.058 8.011 8.042 43,038 8.0282 0.39%
2021-09-24 0 10.14 10.00 10.16 10.14 10.18 30,500 309,330 10.142 8.011 7.900 8.026 8.011 8.042 38,608 8.0121 -0.39%
2021-09-23 0 10.18 10.00 10.18 10.08 10.18 32,500 330,280 10.162 8.042 7.900 8.042 7.963 8.042 41,140 8.0283 0.59%
2021-09-21 0 10.12 10.06 10.14 10.06 10.14 31,000 313,870 10.125 7.995 7.947 8.011 7.947 8.011 39,241 7.9986 0.40%
2021-09-20 0 10.08 10.04 10.08 10.06 10.16 30,500 307,180 10.071 7.963 7.932 7.963 7.947 8.026 38,608 7.9564 -0.79%
2021-09-17 0 10.16 10.10 10.24 10.10 10.26 31,000 314,940 10.159 8.026 7.979 8.090 7.979 8.105 39,241 8.0258 0.40%
2021-09-16 0 10.12 10.06 10.40 10.06 10.12 32,500 327,990 10.092 7.995 7.947 8.216 7.947 7.995 41,140 7.9726 0.40%
2021-09-15 0 10.08 10.06 10.10 10.08 10.16 33,000 333,620 10.110 7.963 7.947 7.979 7.963 8.026 41,772 7.9866 -0.59%
2021-09-14 0 10.14 10.10 10.48 10.12 10.48 32,000 324,620 10.144 8.011 7.979 8.279 7.995 8.279 40,507 8.0140 0.20%
2021-09-13 0 10.12 10.00 10.14 10.12 10.24 33,500 339,230 10.126 7.995 7.900 8.011 7.995 8.090 42,405 7.9997 -0.98%
2021-09-10 0 10.22 10.18 10.42 10.20 10.24 30,500 311,900 10.226 8.074 8.042 8.232 8.058 8.090 38,608 8.0787 0.00%
2021-09-09 0 10.22 10.14 10.50 10.14 10.20 33,500 341,230 10.186 8.074 8.011 8.295 8.011 8.058 42,405 8.0469 0.59%
2021-09-08 0 10.16 10.12 10.48 10.14 10.90 30,500 310,290 10.173 8.026 7.995 8.279 8.011 8.611 38,608 8.0370 0.40%
2021-09-07 0 10.12 10.02 10.14 10.06 10.14 30,500 308,710 10.122 7.995 7.916 8.011 7.947 8.011 38,608 7.9960 -0.20%
2021-09-06 0 10.14 10.12 10.40 10.14 10.16 49,500 501,960 10.141 8.011 7.995 8.216 8.011 8.026 62,659 8.0110 0.00%
2021-09-03 0 10.14 10.10 10.14 10.12 10.14 36,500 369,500 10.123 8.011 7.979 8.011 7.995 8.011 46,203 7.9973 0.20%
2021-09-02 0 10.12 10.10 10.14 10.12 10.14 33,000 334,010 10.122 7.995 7.979 8.011 7.995 8.011 41,772 7.9959 -0.20%
2021-09-01 0 10.14 10.10 10.14 10.12 10.14 36,500 369,700 10.129 8.011 7.979 8.011 7.995 8.011 46,203 8.0017 0.20%
2021-08-31 0 10.12 10.10 10.14 10.12 10.14 32,500 328,920 10.121 7.995 7.979 8.011 7.995 8.011 41,140 7.9952 -0.20%
2021-08-30 0 10.14 10.12 10.14 10.10 10.14 33,000 334,380 10.133 8.011 7.995 8.011 7.979 8.011 41,772 8.0048 0.20%
2021-08-27 0 10.12 10.10 10.14 10.12 10.14 33,500 339,310 10.129 7.995 7.979 8.011 7.995 8.011 42,405 8.0016 -0.20%
2021-08-26 0 10.14 10.10 10.14 10.10 10.14 38,000 384,700 10.124 8.011 7.979 8.011 7.979 8.011 48,102 7.9976 0.20%
2021-08-25 0 10.12 10.08 10.14 10.10 10.14 33,000 334,000 10.121 7.995 7.963 8.011 7.979 8.011 41,772 7.9957 0.20%
2021-08-24 0 10.10 10.08 10.12 10.10 10.12 31,500 318,380 10.107 7.979 7.963 7.995 7.979 7.995 39,874 7.9847 -0.20%
2021-08-23 0 10.12 10.10 10.14 10.12 10.14 35,500 359,350 10.123 7.995 7.979 8.011 7.995 8.011 44,937 7.9967 -0.20%
2021-08-20 0 10.14 10.10 10.14 10.12 10.14 32,000 323,870 10.121 8.011 7.979 8.011 7.995 8.011 40,507 7.9955 0.20%
2021-08-19 0 10.12 10.04 10.12 10.06 10.12 31,500 318,150 10.100 7.995 7.932 7.995 7.947 7.995 39,874 7.9789 0.60%
2021-08-18 0 10.06 10.00 10.06 10.00 10.06 32,000 320,810 10.025 7.947 7.900 7.947 7.900 7.947 40,507 7.9199 0.20%
2021-08-17 0 10.04 10.00 10.04 10.00 10.04 38,500 385,710 10.018 7.932 7.900 7.932 7.900 7.932 48,735 7.9145 0.00%
2021-08-16 0 10.04 10.00 10.04 10.00 10.06 59,500 595,500 10.008 7.932 7.900 7.932 7.900 7.947 75,317 7.9066 0.00%
2021-08-13 0 10.04 10.00 10.04 10.00 10.06 51,500 515,510 10.010 7.932 7.900 7.932 7.900 7.947 65,190 7.9078 -0.59%
2021-08-12 0 10.10 10.00 10.10 10.00 10.10 41,000 410,620 10.015 7.979 7.900 7.979 7.900 7.979 51,899 7.9119 0.80%
2021-08-11 0 10.02 10.00 10.02 10.00 10.04 49,000 491,140 10.023 7.916 7.900 7.916 7.900 7.932 62,026 7.9183 -0.20%
2021-08-10 0 10.04 10.00 10.04 10.02 10.08 32,000 320,700 10.022 7.932 7.900 7.932 7.916 7.963 40,507 7.9172 0.00%
2021-08-09 0 10.04 9.990 10.04 10.00 10.06 31,000 310,820 10.026 7.932 7.892 7.932 7.900 7.947 39,241 7.9208 0.20%
2021-08-06 0 10.02 10.00 10.04 10.02 10.04 30,500 306,040 10.034 7.916 7.900 7.932 7.916 7.932 38,608 7.9269 -0.20%
2021-08-05 0 10.04 10.00 10.06 10.04 10.06 29,500 296,210 10.041 7.932 7.900 7.947 7.932 7.947 37,342 7.9323 -0.20%
2021-08-04 0 10.06 10.02 10.06 10.02 10.06 35,000 351,610 10.046 7.947 7.916 7.947 7.916 7.947 44,304 7.9363 0.20%
2021-08-03 0 10.04 10.00 10.04 10.02 10.04 30,500 305,630 10.021 7.932 7.900 7.932 7.916 7.932 38,608 7.9163 0.00%
2021-08-02 0 10.04 10.02 10.04 10.02 10.04 31,500 315,680 10.022 7.932 7.916 7.932 7.916 7.932 39,874 7.9170 0.00%
2021-07-30 0 10.04 10.00 10.04 10.00 10.06 30,500 306,230 10.040 7.932 7.900 7.932 7.900 7.947 38,608 7.9318 -0.20%
2021-07-29 0 10.06 10.02 10.06 10.04 10.08 31,500 316,310 10.042 7.947 7.916 7.947 7.932 7.963 39,874 7.9328 -0.20%
2021-07-28 0 10.08 10.04 10.10 10.00 10.10 31,500 316,850 10.059 7.963 7.932 7.979 7.900 7.979 39,874 7.9463 -0.40%
2021-07-27 0 10.12 10.00 10.12 9.990 10.12 33,000 331,910 10.058 7.995 7.900 7.995 7.892 7.995 41,772 7.9457 0.20%
2021-07-26 0 10.10 10.04 10.10 10.08 10.12 32,000 322,800 10.088 7.979 7.932 7.979 7.963 7.995 40,507 7.9691 0.00%
2021-07-23 0 10.10 10.06 10.12 10.10 10.14 30,500 308,260 10.107 7.979 7.947 7.995 7.979 8.011 38,608 7.9844 0.00%
2021-07-22 0 10.10 10.06 10.12 10.08 10.12 29,500 297,950 10.100 7.979 7.947 7.995 7.963 7.995 37,342 7.9789 0.20%
2021-07-21 0 10.08 10.04 10.12 10.08 10.10 26,500 267,330 10.088 7.963 7.932 7.995 7.963 7.979 33,545 7.9694 -0.20%
2021-07-20 0 10.10 10.00 10.12 10.04 10.14 33,000 332,840 10.086 7.979 7.900 7.995 7.932 8.011 41,772 7.9679 -0.20%
2021-07-19 0 10.12 10.04 10.14 10.10 10.14 31,500 318,780 10.120 7.995 7.932 8.011 7.979 8.011 39,874 7.9947 -0.20%
2021-07-16 0 10.14 10.10 10.14 10.12 10.14 32,000 323,870 10.121 8.011 7.979 8.011 7.995 8.011 40,507 7.9955 0.00%
2021-07-15 0 10.14 10.10 10.14 10.12 10.14 32,000 323,850 10.120 8.011 7.979 8.011 7.995 8.011 40,507 7.9950 0.20%
2021-07-14 0 10.12 10.10 10.12 10.12 10.14 32,000 323,880 10.121 7.995 7.979 7.995 7.995 8.011 40,507 7.9957 -0.20%
2021-07-13 0 10.14 10.12 10.14 10.14 10.18 33,500 340,010 10.150 8.011 7.995 8.011 8.011 8.042 42,405 8.0181 0.00%
2021-07-12 0 10.14 10.00 10.14 10.00 10.16 34,500 348,270 10.095 8.011 7.900 8.011 7.900 8.026 43,671 7.9748 0.20%
2021-07-09 0 10.12 10.08 10.12 10.10 10.16 33,000 333,390 10.103 7.995 7.963 7.995 7.979 8.026 41,772 7.9811 -0.59%
2021-07-08 0 10.18 10.10 10.18 10.10 10.18 41,500 420,860 10.141 8.042 7.979 8.042 7.979 8.042 52,532 8.0115 0.20%
2021-07-07 0 10.16 9.980 10.16 10.00 10.18 46,000 466,580 10.143 8.026 7.884 8.026 7.900 8.042 58,228 8.0129 -0.20%
2021-07-06 0 10.18 10.18 10.20 9.980 10.18 40,500 405,555 10.014 8.042 8.042 8.058 7.884 8.042 51,266 7.9108 1.60%
2021-07-05 0 10.02 - 10.02 9.970 10.06 45,500 455,485 10.011 7.916 - 7.916 7.876 7.947 57,595 7.9084 -0.40%
2021-07-02 0 10.06 10.00 10.08 10.06 10.16 33,500 337,170 10.065 7.947 7.900 7.963 7.947 8.026 42,405 7.9511 -0.98%
2021-06-30 0 10.16 10.00 10.16 9.980 10.16 45,500 457,390 10.053 8.026 7.900 8.026 7.884 8.026 57,595 7.9414 -0.20%
2021-06-29 0 10.18 10.16 10.18 10.18 10.20 34,000 346,140 10.181 8.042 8.026 8.042 8.042 8.058 43,038 8.0426 0.00%
2021-06-28 0 10.18 10.16 10.20 10.18 10.20 31,500 320,710 10.181 8.042 8.026 8.058 8.042 8.058 39,874 8.0431 0.00%
2021-06-25 0 10.18 10.16 10.18 10.18 10.20 33,000 336,000 10.182 8.042 8.026 8.042 8.042 8.058 41,772 8.0436 -0.20%
2021-06-24 0 10.20 10.14 10.20 10.18 10.20 31,000 315,620 10.181 8.058 8.011 8.058 8.042 8.058 39,241 8.0432 -0.78%
2021-06-23 0 10.28 10.26 10.28 10.24 10.28 70,500 724,150 10.272 8.121 8.105 8.121 8.090 8.121 89,241 8.1145 -0.58%
2021-06-22 0 10.34 10.20 10.36 10.26 10.36 43,000 443,720 10.319 8.169 8.058 8.184 8.105 8.184 54,431 8.1520 0.00%
2021-06-21 0 10.34 10.30 10.34 10.32 10.50 40,000 414,560 10.364 8.169 8.137 8.169 8.153 8.295 50,633 8.1875 -2.08%
2021-06-18 0 10.56 10.40 10.90 10.50 10.96 28,500 300,540 10.545 8.342 8.216 8.611 8.295 8.658 36,076 8.3307 -0.56%
2021-06-17 0 10.62 10.50 10.96 10.30 10.94 213,000 2,250,910 10.568 8.390 8.295 8.658 8.137 8.643 269,622 8.3484 2.31%
2021-06-16 0 10.38 10.30 10.42 10.26 10.38 66,000 680,560 10.312 8.200 8.137 8.232 8.105 8.200 83,545 8.1460 0.58%
2021-06-15 0 10.32 10.32 10.56 10.26 10.30 50,500 519,150 10.280 8.153 8.153 8.342 8.105 8.137 63,925 8.1213 0.58%
2021-06-11 0 10.26 10.24 10.90 10.26 10.26 101,500 1,041,390 10.260 8.105 8.090 8.611 8.105 8.105 128,482 8.1053 0.20%
2021-06-10 0 10.24 9.990 10.30 10.00 10.30 104,000 1,044,480 10.043 8.090 7.892 8.137 7.900 8.137 131,647 7.9340 2.40%
2021-06-09 0 10.00 10.00 11.00 9.980 10.22 47,500 478,270 10.069 7.900 7.900 8.690 7.884 8.074 60,127 7.9543 0.20%
2021-06-08 0 9.980 9.980 10.90 9.980 9.990 69,500 693,910 9.9843 7.884 7.884 8.611 7.884 7.892 87,975 7.8875 0.03%
2021-06-07 0 10.28 10.28 11.00 10.22 10.34 124,000 1,274,380 10.277 7.882 7.882 8.434 7.836 7.928 161,733 7.8795 0.19%
2021-06-04 0 10.26 10.24 10.28 10.26 10.28 14,500 148,780 10.261 7.866 7.851 7.882 7.866 7.882 18,912 7.8668 0.00%
2021-06-03 0 10.26 10.24 10.28 10.26 10.28 30,000 307,840 10.261 7.866 7.851 7.882 7.866 7.882 39,129 7.8673 0.00%
2021-06-02 0 10.26 10.26 10.30 10.26 10.34 29,500 303,340 10.283 7.866 7.866 7.897 7.866 7.928 38,477 7.8837 -0.39%
2021-06-01 0 10.30 10.20 10.30 10.22 10.36 30,000 308,070 10.269 7.897 7.820 7.897 7.836 7.943 39,129 7.8732 0.19%
2021-05-31 0 10.28 10.28 10.32 10.28 10.36 33,000 340,930 10.331 7.882 7.882 7.912 7.882 7.943 43,042 7.9209 -0.39%
2021-05-28 0 10.32 10.26 10.32 10.28 10.32 34,000 349,610 10.283 7.912 7.866 7.912 7.882 7.912 44,346 7.8837 0.19%
2021-05-27 0 10.30 10.18 10.30 10.20 10.30 31,000 317,480 10.241 7.897 7.805 7.897 7.820 7.897 40,433 7.8520 0.98%
2021-05-26 0 10.20 10.16 10.20 10.18 10.22 26,500 269,910 10.185 7.820 7.790 7.820 7.805 7.836 34,564 7.8090 0.00%
2021-05-25 0 10.20 10.16 10.20 10.18 10.22 24,000 244,430 10.185 7.820 7.790 7.820 7.805 7.836 31,303 7.8085 0.00%
2021-05-24 0 10.20 10.14 10.20 10.20 10.24 31,500 321,350 10.202 7.820 7.774 7.820 7.820 7.851 41,085 7.8215 -0.78%
2021-05-21 0 10.28 10.24 10.38 10.22 10.36 22,500 230,700 10.253 7.882 7.851 7.958 7.836 7.943 29,347 7.8612 0.59%
2021-05-20 0 10.22 10.18 10.22 10.20 10.22 30,000 306,170 10.206 7.836 7.805 7.836 7.820 7.836 39,129 7.8246 0.00%
2021-05-18 0 10.22 10.20 10.28 10.16 10.28 32,000 327,980 10.249 7.836 7.820 7.882 7.790 7.882 41,738 7.8582 -0.20%
2021-05-17 0 10.24 10.18 10.30 10.18 10.26 26,500 271,330 10.239 7.851 7.805 7.897 7.805 7.866 34,564 7.8501 0.39%
2021-05-14 0 10.20 10.12 10.24 10.12 10.20 33,500 340,750 10.172 7.820 7.759 7.851 7.759 7.820 43,694 7.7986 0.39%
2021-05-13 0 10.16 10.12 10.16 10.16 10.22 41,000 416,970 10.170 7.790 7.759 7.790 7.790 7.836 53,476 7.7973 -0.78%
2021-05-12 0 10.24 10.20 10.24 10.20 10.26 22,500 230,630 10.250 7.851 7.820 7.851 7.820 7.866 29,347 7.8588 0.39%
2021-05-11 0 10.20 10.18 10.20 10.18 10.24 27,000 276,280 10.233 7.820 7.805 7.820 7.805 7.851 35,216 7.8453 0.00%
2021-05-10 0 10.20 10.18 10.20 10.20 10.30 26,500 272,130 10.269 7.820 7.805 7.820 7.820 7.897 34,564 7.8732 -0.39%
2021-05-07 0 10.24 10.22 10.24 10.24 10.30 30,000 308,440 10.281 7.851 7.836 7.851 7.851 7.897 39,129 7.8827 -0.39%
2021-05-06 0 10.28 10.20 10.30 10.20 10.30 23,500 240,760 10.245 7.882 7.820 7.897 7.820 7.897 30,651 7.8549 0.78%
2021-05-05 0 10.20 10.18 10.20 10.20 10.34 46,000 469,530 10.207 7.820 7.805 7.820 7.820 7.928 59,998 7.8258 -0.58%
2021-05-04 0 10.26 10.24 10.26 10.26 10.30 34,500 354,970 10.289 7.866 7.851 7.866 7.866 7.897 44,998 7.8885 -0.39%
2021-05-03 0 10.30 10.24 10.30 10.24 10.34 37,000 381,410 10.308 7.897 7.851 7.897 7.851 7.928 48,259 7.9034 0.00%
2021-04-30 0 10.30 10.26 10.30 10.28 10.38 40,500 416,670 10.288 7.897 7.866 7.897 7.882 7.958 52,824 7.8879 -0.58%
2021-04-29 0 10.36 10.34 10.38 10.28 10.38 36,500 378,120 10.359 7.943 7.928 7.958 7.882 7.958 47,607 7.9425 0.58%
2021-04-28 0 10.30 10.26 10.30 10.26 10.30 35,000 359,880 10.282 7.897 7.866 7.897 7.866 7.897 45,650 7.8834 -0.58%
2021-04-27 0 10.36 10.28 10.36 10.26 10.38 33,500 345,530 10.314 7.943 7.882 7.943 7.866 7.958 43,694 7.9080 0.58%
2021-04-26 0 10.30 10.28 10.30 10.30 10.40 39,000 401,850 10.304 7.897 7.882 7.897 7.897 7.974 50,868 7.8999 -0.96%
2021-04-23 0 10.40 10.30 10.40 10.30 10.40 36,000 373,550 10.376 7.974 7.897 7.974 7.897 7.974 46,955 7.9555 0.19%
2021-04-22 0 10.38 10.28 10.38 10.30 10.38 35,500 367,760 10.359 7.958 7.882 7.958 7.897 7.958 46,303 7.9425 0.78%
2021-04-21 0 10.30 10.24 10.30 10.10 10.30 60,000 610,690 10.178 7.897 7.851 7.897 7.744 7.897 78,258 7.8036 0.00%
2021-04-20 0 10.30 10.28 10.30 10.28 10.36 42,000 434,140 10.337 7.897 7.882 7.897 7.882 7.943 54,781 7.9251 0.00%
2021-04-19 0 10.30 10.24 10.30 10.24 10.30 51,500 530,230 10.296 7.897 7.851 7.897 7.851 7.897 67,171 7.8937 0.00%
2021-04-16 0 10.30 10.26 10.30 10.28 10.30 100,000 1,028,090 10.281 7.897 7.866 7.897 7.882 7.897 130,430 7.8823 -0.77%
2021-04-15 0 10.38 10.22 10.38 10.24 10.38 57,500 592,860 10.311 7.958 7.836 7.958 7.851 7.958 74,997 7.9051 0.78%
2021-04-14 0 10.30 10.28 10.30 10.30 10.40 46,500 482,440 10.375 7.897 7.882 7.897 7.897 7.974 60,650 7.9545 0.00%
2021-04-13 0 10.30 10.24 10.30 10.24 10.36 51,500 530,070 10.293 7.897 7.851 7.897 7.851 7.943 67,171 7.8913 -0.96%
2021-04-12 0 10.40 10.28 10.40 10.24 10.40 43,000 446,350 10.380 7.974 7.882 7.974 7.851 7.974 56,085 7.9585 1.36%
2021-04-09 0 10.26 10.20 10.26 10.22 10.30 53,500 547,950 10.242 7.866 7.820 7.866 7.836 7.897 69,780 7.8525 -0.39%
2021-04-08 0 10.30 10.26 10.30 10.26 10.30 57,500 591,200 10.282 7.897 7.866 7.897 7.866 7.897 74,997 7.8830 0.00%
2021-04-07 0 10.30 10.24 10.30 10.24 10.34 43,500 447,290 10.283 7.897 7.851 7.897 7.851 7.928 56,737 7.8836 -0.58%
2021-04-01 0 10.36 10.34 10.38 10.36 10.40 42,000 435,540 10.370 7.943 7.928 7.958 7.943 7.974 54,781 7.9506 0.19%
2021-03-31 0 10.34 10.30 10.34 10.30 10.34 56,000 577,890 10.319 7.928 7.897 7.928 7.897 7.928 73,041 7.9119 -0.19%
2021-03-30 0 10.36 10.26 10.36 10.26 10.50 47,000 486,960 10.361 7.943 7.866 7.943 7.866 8.050 61,302 7.9436 2.57%
2021-03-29 0 10.10 10.10 10.36 10.04 10.10 43,500 439,080 10.094 7.744 7.744 7.943 7.698 7.744 56,737 7.7389 0.60%
2021-03-26 0 10.04 10.00 10.04 10.04 10.06 33,500 336,360 10.041 7.698 7.667 7.698 7.698 7.713 43,694 7.6981 0.00%
2021-03-25 0 10.04 10.00 10.04 10.02 10.06 35,000 351,370 10.039 7.698 7.667 7.698 7.682 7.713 45,650 7.6970 0.20%
2021-03-24 0 10.02 9.980 10.02 10.00 10.06 33,500 335,310 10.009 7.682 7.652 7.682 7.667 7.713 43,694 7.6741 -0.60%
2021-03-23 0 10.08 10.00 10.08 10.02 10.10 30,000 302,110 10.070 7.728 7.667 7.728 7.682 7.744 39,129 7.7209 0.00%
2021-03-22 0 10.08 10.08 10.20 10.04 10.08 32,000 322,650 10.083 7.728 7.728 7.820 7.698 7.728 41,738 7.7304 -0.20%
2021-03-19 0 10.10 10.02 10.10 10.08 10.14 32,500 327,610 10.080 7.744 7.682 7.744 7.728 7.774 42,390 7.7285 -0.39%
2021-03-18 0 10.14 10.00 10.18 10.02 10.18 31,500 316,610 10.051 7.774 7.667 7.805 7.682 7.805 41,085 7.7061 1.00%
2021-03-17 0 10.04 10.00 10.04 10.00 10.08 34,000 340,620 10.018 7.698 7.667 7.698 7.667 7.728 44,346 7.6809 0.20%
2021-03-16 0 10.02 10.00 10.02 10.00 10.02 38,000 380,060 10.002 7.682 7.667 7.682 7.667 7.682 49,563 7.6682 -0.79%
2021-03-15 0 10.10 10.00 10.10 10.00 10.02 23,000 230,280 10.012 7.744 7.667 7.744 7.667 7.682 29,999 7.6763 0.80%
2021-03-12 0 10.02 10.00 10.10 9.980 10.02 40,000 400,690 10.017 7.682 7.667 7.744 7.652 7.682 52,172 7.6802 -0.40%
2021-03-11 0 10.06 10.00 10.06 10.02 10.06 35,000 351,390 10.040 7.713 7.667 7.713 7.682 7.713 45,650 7.6974 0.20%
2021-03-10 0 10.04 10.02 10.04 10.02 10.04 33,000 330,710 10.022 7.698 7.682 7.698 7.682 7.698 43,042 7.6835 0.00%
2021-03-09 0 10.04 10.00 10.08 10.00 10.08 26,500 265,960 10.036 7.698 7.667 7.728 7.667 7.728 34,564 7.6947 -0.40%
2021-03-08 0 10.08 10.02 10.08 10.00 10.02 33,000 330,570 10.017 7.728 7.682 7.728 7.667 7.682 43,042 7.6802 0.00%
2021-03-05 0 10.08 10.02 10.08 10.04 10.10 35,500 357,230 10.063 7.728 7.682 7.728 7.698 7.744 46,303 7.7151 -0.20%
2021-03-04 0 10.10 10.02 10.16 10.02 10.10 34,000 341,440 10.042 7.744 7.682 7.790 7.682 7.744 44,346 7.6994 0.00%
2021-03-03 0 10.10 10.02 10.28 10.02 10.10 46,000 462,760 10.060 7.744 7.682 7.882 7.682 7.744 59,998 7.7130 0.20%
2021-03-02 0 10.08 10.02 10.18 10.04 10.28 57,500 578,740 10.065 7.728 7.682 7.805 7.698 7.882 74,997 7.7168 -0.20%
2021-03-01 0 10.10 10.04 10.10 10.02 10.10 37,500 376,530 10.041 7.744 7.698 7.744 7.682 7.744 48,911 7.6982 0.60%
2021-02-26 0 10.04 10.02 10.10 9.980 10.06 45,500 456,430 10.031 7.698 7.682 7.744 7.652 7.713 59,346 7.6911 -0.20%
2021-02-25 0 10.06 10.00 10.06 10.00 10.06 50,500 506,030 10.020 7.713 7.667 7.713 7.667 7.713 65,867 7.6826 0.20%
2021-02-24 0 10.04 10.00 10.04 9.840 10.08 27,000 269,960 9.9985 7.698 7.667 7.698 7.544 7.728 35,216 7.6658 -0.59%
2021-02-23 0 10.10 10.02 10.30 10.02 10.30 27,000 271,560 10.058 7.744 7.682 7.897 7.682 7.897 35,216 7.7113 0.20%
2021-02-22 0 10.08 10.06 10.08 10.08 10.16 57,000 575,000 10.088 7.728 7.713 7.728 7.728 7.790 74,345 7.7342 -0.79%
2021-02-19 0 10.16 10.08 10.16 10.06 10.30 37,500 377,990 10.080 7.790 7.728 7.790 7.713 7.897 48,911 7.7281 0.59%
2021-02-18 0 10.10 10.10 10.28 10.04 10.14 26,000 262,400 10.092 7.744 7.744 7.882 7.698 7.774 33,912 7.7377 -0.98%
2021-02-17 0 10.20 10.10 10.20 10.18 10.28 25,600 261,230 10.204 7.820 7.744 7.820 7.805 7.882 33,390 7.8236 -0.78%
2021-02-16 0 10.28 10.24 10.28 10.26 10.32 13,500 139,070 10.301 7.882 7.851 7.882 7.866 7.912 17,608 7.8981 0.19%
2021-02-11 0 10.26 10.20 10.26 10.08 10.30 41,500 423,440 10.203 7.866 7.820 7.866 7.728 7.897 54,128 7.8229 1.58%
2021-02-10 0 10.10 10.00 10.14 10.00 10.14 29,500 295,950 10.032 7.744 7.667 7.774 7.667 7.774 38,477 7.6916 0.80%
2021-02-09 0 10.02 10.02 10.04 10.00 10.04 49,000 490,940 10.019 7.682 7.682 7.698 7.667 7.698 63,911 7.6817 -0.20%
2021-02-08 0 10.04 10.00 10.04 9.950 10.04 23,000 230,375 10.016 7.698 7.667 7.698 7.629 7.698 29,999 7.6795 0.00%
2021-02-05 0 10.04 10.00 10.04 9.990 10.04 160,500 1,605,110 10.001 7.698 7.667 7.698 7.659 7.698 209,340 7.6675 -0.40%
2021-02-04 0 10.08 10.00 10.08 10.00 10.08 13,500 135,200 10.015 7.728 7.667 7.728 7.667 7.728 17,608 7.6783 0.40%
2021-02-03 0 10.04 10.02 10.08 10.02 10.04 143,000 1,433,100 10.022 7.698 7.682 7.728 7.682 7.698 186,515 7.6836 0.20%
2021-02-02 0 10.02 10.00 10.04 10.00 10.04 153,500 1,538,060 10.020 7.682 7.667 7.698 7.667 7.698 200,210 7.6822 0.00%
2021-02-01 0 10.02 10.00 10.02 10.00 10.02 89,500 896,610 10.018 7.682 7.667 7.682 7.667 7.682 116,735 7.6807 -0.20%
2021-01-29 0 10.04 10.00 10.04 10.00 10.20 20,500 205,600 10.029 7.698 7.667 7.698 7.667 7.820 26,738 7.6894 0.20%
2021-01-28 0 10.02 10.00 10.02 9.980 10.06 44,000 440,480 10.011 7.682 7.667 7.682 7.652 7.713 57,389 7.6753 -0.20%
2021-01-27 0 10.04 10.04 10.06 10.00 10.06 30,000 300,310 10.010 7.698 7.698 7.713 7.667 7.713 39,129 7.6749 -0.20%
2021-01-26 0 10.06 10.02 10.08 9.980 10.10 40,500 406,175 10.029 7.713 7.682 7.728 7.652 7.744 52,824 7.6892 0.20%
2021-01-25 0 10.04 10.00 10.06 10.00 10.06 46,000 461,380 10.030 7.698 7.667 7.713 7.667 7.713 59,998 7.6900 -0.20%
2021-01-22 0 10.06 10.02 10.06 10.02 10.08 26,500 265,890 10.034 7.713 7.682 7.713 7.682 7.728 34,564 7.6927 0.00%
2021-01-21 0 10.06 10.02 10.06 10.02 10.10 28,500 286,220 10.043 7.713 7.682 7.713 7.682 7.744 37,173 7.6998 -0.40%
2021-01-20 0 10.10 10.02 10.10 10.00 10.14 33,000 331,060 10.032 7.744 7.682 7.744 7.667 7.774 43,042 7.6916 -0.20%
2021-01-19 0 10.12 10.08 10.12 10.00 10.40 51,000 514,360 10.085 7.759 7.728 7.759 7.667 7.974 66,519 7.7325 0.00%
2021-01-18 0 10.12 10.08 10.12 10.04 10.12 45,000 454,000 10.089 7.759 7.728 7.759 7.698 7.759 58,693 7.7351 0.40%
2021-01-15 0 10.08 10.04 10.08 10.00 10.08 54,000 541,740 10.032 7.728 7.698 7.728 7.667 7.728 70,432 7.6917 0.40%
2021-01-14 0 10.04 10.04 10.08 10.02 10.10 61,500 618,270 10.053 7.698 7.698 7.728 7.682 7.744 80,214 7.7077 -0.59%
2021-01-13 0 10.10 10.04 10.10 10.00 10.10 23,000 230,720 10.031 7.744 7.698 7.744 7.667 7.744 29,999 7.6910 0.00%
2021-01-12 0 10.10 10.08 10.10 10.00 10.10 61,500 617,200 10.036 7.744 7.728 7.744 7.667 7.744 80,214 7.6944 0.20%
2021-01-11 0 10.08 10.02 10.08 10.00 10.10 25,000 250,690 10.028 7.728 7.682 7.728 7.667 7.744 32,607 7.6881 0.00%
2021-01-08 0 10.08 10.06 10.08 10.08 10.12 40,000 404,480 10.112 7.728 7.713 7.728 7.728 7.759 52,172 7.7528 -0.59%
2021-01-07 0 10.14 10.14 10.20 10.00 10.14 29,500 296,730 10.059 7.774 7.774 7.820 7.667 7.774 38,477 7.7119 0.00%
2021-01-06 0 10.14 10.00 10.14 10.02 10.20 42,000 425,270 10.125 7.774 7.667 7.774 7.682 7.820 54,781 7.7632 -0.59%
2021-01-05 0 10.20 10.18 10.20 10.12 10.22 29,500 299,880 10.165 7.820 7.805 7.820 7.759 7.836 38,477 7.7938 0.00%
2021-01-04 0 10.20 10.20 10.28 10.12 10.32 51,500 524,830 10.191 7.820 7.820 7.882 7.759 7.912 67,171 7.8133 -0.58%
2020-12-31 0 10.26 10.22 10.26 10.26 10.28 13,500 138,540 10.262 7.866 7.836 7.866 7.866 7.882 17,608 7.8680 0.59%
2020-12-30 0 10.20 10.16 10.20 10.16 10.22 50,000 508,630 10.173 7.820 7.790 7.820 7.790 7.836 65,215 7.7993 -0.39%
2020-12-29 0 10.24 10.20 10.24 10.16 10.28 50,500 515,460 10.207 7.851 7.820 7.851 7.790 7.882 65,867 7.8258 0.20%
2020-12-28 0 10.22 10.16 10.28 10.10 10.22 47,000 478,110 10.173 7.836 7.790 7.882 7.744 7.836 61,302 7.7993 0.20%
2020-12-24 0 10.20 10.10 10.20 10.00 10.20 33,000 331,230 10.037 7.820 7.744 7.820 7.667 7.820 43,042 7.6955 0.00%
2020-12-23 0 10.20 10.16 10.24 10.04 10.20 50,500 513,000 10.158 7.820 7.790 7.851 7.698 7.820 65,867 7.7884 -0.58%
2020-12-22 0 10.26 10.16 10.26 10.14 10.26 60,500 615,940 10.181 7.866 7.790 7.866 7.774 7.866 78,910 7.8056 0.00%
2020-12-21 0 10.26 10.12 10.26 10.10 10.26 69,500 703,660 10.125 7.866 7.759 7.866 7.744 7.866 90,649 7.7625 1.18%
2020-12-18 0 10.14 10.10 10.14 10.14 10.28 55,500 563,040 10.145 7.774 7.744 7.774 7.774 7.882 72,389 7.7780 0.00%
2020-12-17 0 10.14 10.10 10.14 10.10 10.20 46,500 470,560 10.120 7.774 7.744 7.774 7.744 7.820 60,650 7.7586 -1.55%
2020-12-16 0 10.30 10.22 10.30 10.16 10.36 48,500 497,340 10.254 7.897 7.836 7.897 7.790 7.943 63,258 7.8620 0.59%
2020-12-15 0 10.24 10.20 10.30 10.20 10.30 73,000 747,510 10.240 7.851 7.820 7.897 7.820 7.897 95,214 7.8509 0.39%
2020-12-14 0 10.20 10.20 10.40 10.20 10.40 306,000 3,124,000 10.209 7.820 7.820 7.974 7.820 7.974 399,115 7.8273 0.39%
2020-12-11 0 10.16 10.02 10.16 10.02 10.16 34,000 343,560 10.105 7.790 7.682 7.790 7.682 7.790 44,346 7.7472 -0.39%
2020-12-10 0 10.20 10.00 10.20 10.02 10.20 52,000 525,280 10.102 7.820 7.667 7.820 7.682 7.820 67,824 7.7448 0.99%
2020-12-09 0 10.10 10.06 10.10 10.00 10.16 49,500 497,400 10.048 7.744 7.713 7.744 7.667 7.790 64,563 7.7041 -0.59%
2020-12-08 0 10.16 10.04 10.16 9.800 10.16 42,000 421,130 10.027 7.790 7.698 7.790 7.514 7.790 54,781 7.6876 0.00%
2020-12-07 0 10.16 10.10 10.16 10.10 10.20 45,000 454,820 10.107 7.790 7.744 7.790 7.744 7.820 58,693 7.7491 0.59%
2020-12-04 0 10.10 10.02 10.10 10.00 10.10 51,000 513,890 10.076 7.744 7.682 7.744 7.667 7.744 66,519 7.7254 1.00%
2020-12-03 0 10.00 10.00 10.10 10.00 10.10 56,000 564,010 10.072 7.667 7.667 7.744 7.667 7.744 73,041 7.7219 -0.99%
2020-12-02 0 10.10 10.02 10.10 10.02 10.10 56,500 569,450 10.079 7.744 7.682 7.744 7.682 7.744 73,693 7.7273 0.00%
2020-12-01 0 10.10 10.02 10.10 10.08 10.22 53,500 539,450 10.083 7.744 7.682 7.744 7.728 7.836 69,780 7.7307 -0.20%
2020-11-30 0 10.12 10.12 10.16 10.12 10.18 54,500 552,570 10.139 7.759 7.759 7.790 7.759 7.805 71,084 7.7734 -0.20%
2020-11-27 0 10.14 10.12 10.14 10.12 10.14 50,500 511,120 10.121 7.774 7.759 7.774 7.759 7.774 65,867 7.7599 -0.39%
2020-11-26 0 10.18 10.12 10.18 10.12 10.18 55,000 557,590 10.138 7.805 7.759 7.805 7.759 7.805 71,736 7.7728 0.20%
2020-11-25 0 10.16 10.12 10.16 10.12 10.18 57,500 583,080 10.141 7.790 7.759 7.790 7.759 7.805 74,997 7.7747 -0.20%
2020-11-24 0 10.18 10.16 10.20 10.12 10.24 81,500 827,880 10.158 7.805 7.790 7.820 7.759 7.851 106,300 7.7881 -0.59%
2020-11-23 0 10.24 10.16 10.26 10.14 10.24 81,000 822,800 10.158 7.851 7.790 7.866 7.774 7.851 105,648 7.7881 0.20%
2020-11-20 0 10.22 10.24 10.26 10.16 10.26 60,000 612,270 10.205 7.836 7.851 7.866 7.790 7.866 78,258 7.8237 -0.39%
2020-11-19 0 10.26 10.10 10.26 10.12 10.26 76,000 771,830 10.156 7.866 7.744 7.866 7.759 7.866 99,127 7.7863 -0.77%
2020-11-18 0 10.34 10.08 10.34 10.10 10.82 82,000 830,540 10.129 7.928 7.728 7.928 7.744 8.296 106,952 7.7655 1.37%
2020-11-17 0 10.20 10.12 10.20 10.12 10.34 70,000 710,080 10.144 7.820 7.759 7.820 7.759 7.928 91,301 7.7774 -0.20%
2020-11-16 0 10.22 10.16 10.24 10.18 10.22 81,000 827,780 10.220 7.836 7.790 7.851 7.805 7.836 105,648 7.8353 -0.20%
2020-11-13 0 10.24 10.18 10.24 10.04 10.88 80,500 825,480 10.254 7.851 7.805 7.851 7.698 8.342 104,996 7.8620 -0.58%
2020-11-12 0 10.30 10.24 10.30 10.26 10.34 84,500 868,950 10.283 7.897 7.851 7.897 7.866 7.928 110,213 7.8843 -0.39%
2020-11-11 0 10.34 10.32 10.34 10.32 10.36 65,000 670,910 10.322 7.928 7.912 7.928 7.912 7.943 84,779 7.9136 -0.96%
2020-11-10 0 10.44 10.20 10.48 10.10 10.90 41,500 433,390 10.443 8.004 7.820 8.035 7.744 8.357 54,128 8.0067 2.35%
2020-11-09 0 10.20 10.06 10.20 10.10 10.20 76,000 772,870 10.169 7.820 7.713 7.820 7.744 7.820 99,127 7.7968 0.00%
2020-11-06 0 10.20 10.12 10.20 10.06 10.20 93,000 941,370 10.122 7.820 7.759 7.820 7.713 7.820 121,300 7.7607 0.79%
2020-11-05 0 10.12 10.08 10.12 10.00 10.20 104,500 1,053,900 10.085 7.759 7.728 7.759 7.667 7.820 136,299 7.7323 0.00%
2020-11-04 0 10.12 10.00 10.12 10.04 10.12 81,000 816,110 10.075 7.759 7.667 7.759 7.698 7.759 105,648 7.7248 0.40%
2020-11-03 0 10.08 10.02 10.10 10.04 10.16 75,500 760,060 10.067 7.728 7.682 7.744 7.698 7.790 98,475 7.7183 0.00%
2020-11-02 0 10.08 10.08 10.10 10.00 10.18 86,500 869,150 10.048 7.728 7.728 7.744 7.667 7.805 112,822 7.7037 -0.20%
2020-10-30 0 10.10 10.02 10.10 10.02 10.10 111,000 1,118,820 10.079 7.744 7.682 7.744 7.682 7.744 144,777 7.7279 -0.39%
2020-10-29 0 10.14 10.00 10.16 10.00 10.16 66,500 669,560 10.069 7.774 7.667 7.790 7.667 7.790 86,736 7.7195 -0.20%
2020-10-28 0 10.16 10.06 10.18 10.00 10.20 56,500 567,700 10.048 7.790 7.713 7.805 7.667 7.820 73,693 7.7036 0.79%
2020-10-27 0 10.08 10.00 10.08 10.08 10.18 57,500 582,820 10.136 7.728 7.667 7.728 7.728 7.805 74,997 7.7712 -0.98%
2020-10-23 0 10.18 10.12 10.18 10.10 10.26 75,500 769,300 10.189 7.805 7.759 7.805 7.744 7.866 98,475 7.8122 -0.59%
2020-10-22 0 10.24 10.10 10.24 10.10 10.30 70,500 719,350 10.204 7.851 7.744 7.851 7.744 7.897 91,953 7.8230 -0.58%
2020-10-21 0 10.30 10.10 10.30 10.12 10.30 67,000 681,710 10.175 7.897 7.744 7.897 7.759 7.897 87,388 7.8010 0.39%
2020-10-20 0 10.26 10.20 10.26 10.20 10.34 80,000 819,490 10.244 7.866 7.820 7.866 7.820 7.928 104,344 7.8537 -0.19%
2020-10-19 0 10.28 10.20 10.30 10.12 10.34 71,000 725,860 10.223 7.882 7.820 7.897 7.759 7.928 92,605 7.8382 1.58%
2020-10-16 0 10.12 10.02 10.12 10.00 10.16 84,500 851,120 10.072 7.759 7.682 7.759 7.667 7.790 110,213 7.7225 0.00%
2020-10-15 0 10.12 10.08 10.12 10.08 10.16 78,000 787,800 10.100 7.759 7.728 7.759 7.728 7.790 101,735 7.7436 -0.39%
2020-10-14 0 10.16 10.08 10.18 10.10 10.18 103,000 1,043,800 10.134 7.790 7.728 7.805 7.744 7.805 134,343 7.7697 -0.20%
2020-10-12 0 10.18 10.04 10.18 10.04 10.18 73,500 740,640 10.077 7.805 7.698 7.805 7.698 7.805 95,866 7.7258 0.00%
2020-10-09 0 10.18 10.04 10.18 10.06 10.18 99,000 1,004,280 10.144 7.805 7.698 7.805 7.713 7.805 129,126 7.7775 0.00%
2020-10-08 0 10.18 10.00 10.38 10.00 10.18 54,000 544,680 10.087 7.805 7.667 7.958 7.667 7.805 70,432 7.7334 0.59%
2020-10-07 0 10.12 10.00 10.12 10.04 10.12 55,500 558,460 10.062 7.759 7.667 7.759 7.698 7.759 72,389 7.7148 0.20%
2020-10-06 0 10.10 10.00 10.10 10.04 10.12 60,500 609,110 10.068 7.744 7.667 7.744 7.698 7.759 78,910 7.7190 0.00%
2020-10-05 0 10.10 10.00 10.10 10.00 10.10 41,500 418,200 10.077 7.744 7.667 7.744 7.667 7.744 54,128 7.7261 0.00%
2020-09-30 0 10.10 10.06 10.10 10.08 10.10 48,500 489,050 10.084 7.744 7.713 7.744 7.728 7.744 63,258 7.7310 0.00%
2020-09-29 0 10.10 10.00 10.10 10.00 10.12 38,000 382,190 10.058 7.744 7.667 7.744 7.667 7.759 49,563 7.7111 0.20%
2020-09-28 0 10.08 10.00 10.08 9.780 10.16 100,400 1,005,971 10.020 7.728 7.667 7.728 7.498 7.790 130,952 7.6820 -0.98%
2020-09-25 0 10.18 10.00 10.18 9.800 10.40 66,500 674,305 10.140 7.805 7.667 7.805 7.514 7.974 86,736 7.7742 -0.20%
2020-09-24 0 10.20 10.00 10.20 10.00 10.48 55,000 560,300 10.187 7.820 7.667 7.820 7.667 8.035 71,736 7.8105 -0.97%
2020-09-23 0 10.30 10.00 10.30 10.02 10.30 80,000 811,580 10.145 7.897 7.667 7.897 7.682 7.897 104,344 7.7779 -0.77%
2020-09-22 0 10.38 10.30 10.38 10.36 10.48 72,500 751,260 10.362 7.958 7.897 7.958 7.943 8.035 94,562 7.9447 -0.76%
2020-09-21 0 10.46 10.16 10.46 10.20 10.50 78,500 805,410 10.260 8.020 7.790 8.020 7.820 8.050 102,387 7.8663 1.55%
2020-09-18 0 10.30 10.12 10.30 10.24 10.42 91,500 942,330 10.299 7.897 7.759 7.897 7.851 7.989 119,343 7.8960 -0.96%
2020-09-17 0 10.40 10.20 10.40 10.20 10.60 89,000 914,490 10.275 7.974 7.820 7.974 7.820 8.127 116,083 7.8779 0.97%
2020-09-16 0 10.30 10.20 10.30 10.20 10.62 106,500 1,095,410 10.286 7.897 7.820 7.897 7.820 8.142 138,908 7.8859 0.00%
2020-09-15 0 10.30 10.24 10.30 10.02 10.50 91,500 939,100 10.263 7.897 7.851 7.897 7.682 8.050 119,343 7.8689 -1.90%
2020-09-14 0 10.50 10.34 10.52 10.34 10.60 51,500 534,850 10.385 8.050 7.928 8.066 7.928 8.127 67,171 7.9625 0.96%
2020-09-11 0 10.40 10.38 10.40 9.990 10.50 88,000 904,600 10.280 7.974 7.958 7.974 7.659 8.050 114,778 7.8813 -0.19%
2020-09-10 0 10.42 10.24 10.42 10.24 10.48 71,000 738,650 10.404 7.989 7.851 7.989 7.851 8.035 92,605 7.9763 -0.19%
2020-09-09 0 10.44 10.28 10.44 10.24 10.50 78,500 814,560 10.377 8.004 7.882 8.004 7.851 8.050 102,387 7.9557 -0.57%
2020-09-08 0 10.50 10.26 10.50 10.24 10.64 55,500 573,740 10.338 8.050 7.866 8.050 7.851 8.158 72,389 7.9258 -1.32%
2020-09-07 0 10.64 10.40 10.64 10.38 10.74 113,000 1,193,090 10.558 8.158 7.974 8.158 7.958 8.234 147,386 8.0950 -0.37%
2020-09-04 0 10.68 10.60 10.68 10.46 10.84 70,000 753,420 10.763 8.188 8.127 8.188 8.020 8.311 91,301 8.2521 -0.93%
2020-09-03 0 10.78 10.68 10.78 10.68 11.00 126,000 1,357,780 10.776 8.265 8.188 8.265 8.188 8.434 164,342 8.2619 2.28%
2020-09-02 0 10.54 10.50 10.54 10.40 10.60 135,500 1,425,620 10.521 8.081 8.050 8.081 7.974 8.127 176,732 8.0665 0.38%
2020-09-01 0 10.50 10.30 10.50 10.32 10.66 100,500 1,062,150 10.569 8.050 7.897 8.050 7.912 8.173 131,082 8.1029 -0.57%
2020-08-31 0 10.56 10.38 10.56 10.42 10.88 118,500 1,250,330 10.551 8.096 7.958 8.096 7.989 8.342 154,559 8.0896 -1.12%
2020-08-28 0 10.68 10.50 10.68 10.30 10.70 130,000 1,359,850 10.460 8.188 8.050 8.188 7.897 8.204 169,559 8.0199 2.10%
2020-08-27 0 10.46 10.20 10.46 10.20 10.56 126,500 1,324,660 10.472 8.020 7.820 8.020 7.820 8.096 164,994 8.0285 0.19%
2020-08-26 0 10.44 10.42 10.44 10.32 10.66 152,500 1,597,370 10.475 8.004 7.989 8.004 7.912 8.173 198,906 8.0308 -1.88%
2020-08-25 0 10.64 10.50 10.64 10.50 10.90 118,500 1,277,130 10.777 8.158 8.050 8.158 8.050 8.357 154,559 8.2630 -0.75%
2020-08-24 0 10.72 10.52 10.74 10.58 10.90 121,500 1,317,870 10.847 8.219 8.066 8.234 8.112 8.357 158,472 8.3161 -0.74%
2020-08-21 0 10.80 10.78 10.80 10.32 10.96 53,000 573,310 10.817 8.280 8.265 8.280 7.912 8.403 69,128 8.2935 3.05%
2020-08-20 0 10.48 10.42 10.48 10.42 10.66 41,500 435,980 10.506 8.035 7.989 8.035 7.989 8.173 54,128 8.0546 -1.69%
2020-08-19 0 10.66 10.54 10.66 10.48 10.90 78,500 830,940 10.585 8.173 8.081 8.173 8.035 8.357 102,387 8.1156 -2.74%
2020-08-18 0 10.96 10.74 10.98 10.70 11.34 140,000 1,529,950 10.928 8.403 8.234 8.418 8.204 8.694 182,602 8.3786 -3.01%
2020-08-17 0 11.30 11.08 11.30 11.04 11.44 43,000 481,900 11.207 8.664 8.495 8.664 8.464 8.771 56,085 8.5923 -1.22%
2020-08-14 0 11.44 11.18 11.44 11.00 11.84 223,500 2,530,190 11.321 8.771 8.572 8.771 8.434 9.078 291,511 8.6796 -4.67%
2020-08-13 0 12.00 12.00 12.16 11.92 12.20 114,000 1,370,770 12.024 9.200 9.200 9.323 9.139 9.354 148,690 9.2190 -4.00%
2020-08-12 0 12.50 12.26 12.50 11.22 13.00 408,000 4,953,580 12.141 9.584 9.400 9.584 8.602 9.967 532,154 9.3085 -3.70%
2020-08-11 0 12.98 12.84 12.98 12.00 13.20 547,900 6,972,780 12.726 9.952 9.844 9.952 9.200 10.12 714,625 9.7573 8.35%
2020-08-10 0 11.98 11.92 12.00 11.20 11.98 216,500 2,509,130 11.590 9.185 9.139 9.200 8.587 9.185 282,381 8.8856 8.91%
2020-08-07 0 11.00 10.90 11.00 10.68 11.60 188,000 2,105,170 11.198 8.434 8.357 8.434 8.188 8.894 245,208 8.5852 0.00%
2020-08-06 0 11.00 10.88 11.00 10.10 11.58 375,000 4,055,200 10.814 8.434 8.342 8.434 7.744 8.878 489,112 8.2909 8.70%
2020-08-05 0 10.12 10.08 10.16 9.900 10.14 209,500 2,090,660 9.9793 7.759 7.728 7.790 7.590 7.774 273,251 7.6511 1.30%
2020-08-04 0 9.990 9.990 10.00 9.960 10.00 22,000 219,535 9.9789 7.659 7.659 7.667 7.636 7.667 28,695 7.6508 0.00%
2020-08-03 0 9.990 9.990 10.02 9.920 9.990 55,000 547,850 9.9609 7.659 7.659 7.682 7.606 7.659 71,736 7.6370 0.00%
2020-07-31 0 9.990 9.990 10.00 9.910 9.990 134,000 1,335,895 9.9694 7.659 7.659 7.667 7.598 7.659 174,776 7.6435 0.00%
2020-07-30 0 9.990 9.940 9.990 9.930 9.990 109,000 1,083,945 9.9444 7.659 7.621 7.659 7.613 7.659 142,169 7.6244 0.00%
2020-07-29 0 9.990 9.990 10.00 9.910 10.00 60,000 596,560 9.9427 7.659 7.659 7.667 7.598 7.667 78,258 7.6230 0.00%
2020-07-28 0 9.990 9.990 10.00 9.910 9.990 104,500 1,040,255 9.9546 7.659 7.659 7.667 7.598 7.659 136,299 7.6321 -0.10%
2020-07-27 0 10.00 9.990 10.00 9.950 10.04 83,000 827,800 9.9735 7.667 7.659 7.667 7.629 7.698 108,257 7.6466 -1.96%
2020-07-24 0 10.20 10.02 10.20 9.920 10.34 183,500 1,845,230 10.056 7.820 7.682 7.820 7.606 7.928 239,339 7.7097 2.82%
2020-07-23 0 9.920 9.920 10.00 9.880 10.02 135,500 1,348,550 9.9524 7.606 7.606 7.667 7.575 7.682 176,732 7.6305 -0.80%
2020-07-22 0 10.00 9.990 10.00 9.720 10.00 195,500 1,938,630 9.9163 7.667 7.659 7.667 7.452 7.667 254,990 7.6028 0.00%
2020-07-21 0 10.00 10.00 10.02 9.550 10.00 251,500 2,463,350 9.7946 7.667 7.667 7.682 7.322 7.667 328,031 7.5095 0.00%
2020-07-20 0 10.00 9.950 10.00 9.480 10.00 428,000 4,159,505 9.7185 7.667 7.629 7.667 7.268 7.667 558,240 7.4511 -1.96%
2020-07-17 0 10.20 10.16 10.22 9.950 11.20 524,500 5,409,355 10.313 7.820 7.790 7.836 7.629 8.587 684,105 7.9072 -7.61%
2020-07-16 0 11.04 11.04 11.08 10.70 14.92 4,428,000 58,426,340 13.195 8.464 8.464 8.495 8.204 11.44 5,775,434 10.116

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top