HSI ESG Enhanced Select Index ETF: Unit

Exchange Code Listed Last trade Delisted
HKCIS 03136  2022-02-24    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-01-26 0 13.65 - 14.00 13.64 13.64 1,500 20,460 13.640 13.65 - 14.00 13.64 13.64 1,500 13.640 -0.15%
2026-01-23 0 13.67 - 14.00 13.65 13.78 500 6,874 13.748 13.67 - 14.00 13.65 13.78 500 13.748 0.37%
2026-01-22 0 13.62 13.55 13.77 13.68 13.68 100 1,368 13.680 13.62 13.55 13.77 13.68 13.68 100 13.680 0.07%
2026-01-21 0 13.61 13.25 13.77 - - 0 0 - 13.61 13.25 13.77 - - 0 - -0.15%
2026-01-20 0 13.63 - 13.77 13.60 13.65 11,000 150,100 13.645 13.63 - 13.77 13.60 13.65 11,000 13.645 -0.07%
2026-01-19 0 13.64 - 13.77 - - 0 0 - 13.64 - 13.77 - - 0 - -0.94%
2026-01-16 0 13.77 13.75 14.00 13.77 13.85 5,400 74,377 13.774 13.77 13.75 14.00 13.77 13.85 5,400 13.774 -0.58%
2026-01-15 0 13.85 13.50 14.00 13.85 13.85 10,100 139,885 13.850 13.85 13.50 14.00 13.85 13.85 10,100 13.850 0.07%
2026-01-14 0 13.84 13.50 14.00 - - 0 0 - 13.84 13.50 14.00 - - 0 - 0.22%
2026-01-13 0 13.81 13.50 13.92 13.81 13.96 6,600 91,497 13.863 13.81 13.50 13.92 13.81 13.96 6,600 13.863 0.95%
2026-01-12 0 13.68 13.50 14.00 13.60 13.68 600 8,184 13.640 13.68 13.50 14.00 13.60 13.68 600 13.640 1.03%
2026-01-09 0 13.54 - 14.00 13.54 13.54 100 1,354 13.540 13.54 - 14.00 13.54 13.54 100 13.540 0.37%
2026-01-08 0 13.49 - 14.00 13.46 13.48 2,000 26,931 13.466 13.49 - 14.00 13.46 13.48 2,000 13.466 -1.32%
2026-01-07 0 13.67 - 14.00 - - 0 0 - 13.67 - 14.00 - - 0 - -0.65%
2026-01-06 0 13.76 13.53 13.82 13.70 13.80 1,700 23,430 13.782 13.76 13.53 13.82 13.70 13.80 1,700 13.782 1.70%
2026-01-05 0 13.53 - 14.00 13.50 13.55 8,200 110,807 13.513 13.53 - 14.00 13.50 13.55 8,200 13.513 0.07%
2026-01-02 0 13.52 - 14.00 13.40 13.52 4,100 55,316 13.492 13.52 - 14.00 13.40 13.52 4,100 13.492 2.97%
2025-12-31 0 13.13 - - 13.16 13.16 100 1,316 13.160 13.13 - - 13.16 13.16 100 13.160 -0.98%
2025-12-30 0 13.26 - - 13.26 13.26 100 1,326 13.260 13.26 - - 13.26 13.26 100 13.260 0.53%
2025-12-29 0 13.19 - - 13.19 13.29 69,010 913,360 13.235 13.19 - - 13.19 13.29 69,010 13.235 -0.83%
2025-12-24 0 13.30 13.11 - 13.30 13.31 1,100 14,631 13.301 13.30 13.11 - 13.30 13.31 1,100 13.301 0.15%
2025-12-23 0 13.28 13.20 - 13.28 13.28 300 3,984 13.280 13.28 13.20 - 13.28 13.28 300 13.280 0.30%
2025-12-22 0 13.24 13.20 14.00 13.23 13.26 200 2,649 13.245 13.24 13.20 14.00 13.23 13.26 200 13.245 0.08%
2025-12-19 0 13.23 - 14.00 - - 10 132 13.200 13.23 - 14.00 - - 10 13.200 0.92%
2025-12-18 0 13.11 13.06 14.00 13.06 13.12 400 5,230 13.075 13.11 13.06 14.00 13.06 13.12 400 13.075 0.08%
2025-12-17 0 13.10 13.09 14.00 13.06 13.06 100 1,306 13.060 13.10 13.09 14.00 13.06 13.06 100 13.060 0.54%
2025-12-16 0 13.03 - 14.00 - - 0 0 - 13.03 - 14.00 - - 0 - -1.59%
2025-12-15 0 13.24 - 14.00 13.24 13.28 111,500 1,477,420 13.250 13.24 - 14.00 13.24 13.28 111,500 13.250 -1.05%
2025-12-12 0 13.38 - 14.00 13.39 13.39 100 1,339 13.390 13.38 - 14.00 13.39 13.39 100 13.390 1.90%
2025-12-11 0 13.13 - 14.00 13.16 13.18 500 6,582 13.164 13.13 - 14.00 13.16 13.18 500 13.164 0.54%
2025-12-10 0 13.06 13.04 14.00 12.97 13.05 18,200 236,362 12.987 13.06 13.04 14.00 12.97 13.05 18,200 12.987 0.08%
2025-12-09 0 13.05 - 14.00 13.10 13.10 1,000 13,100 13.100 13.05 - 14.00 13.10 13.10 1,000 13.100 -1.29%
2025-12-08 0 13.22 - 14.00 13.34 13.34 100 1,334 13.340 13.22 - 14.00 13.34 13.34 100 13.340 -0.97%
2025-12-05 0 13.35 13.35 - 13.21 13.21 30,100 397,621 13.210 13.35 13.35 - 13.21 13.21 30,100 13.210 0.68%
2025-12-04 0 13.26 13.15 - 13.14 13.18 33,400 439,098 13.147 13.26 13.15 - 13.14 13.18 33,400 13.147 0.68%
2025-12-03 0 13.17 13.00 - 13.18 13.18 100 1,318 13.180 13.17 13.00 - 13.18 13.18 100 13.180 -1.20%
2025-12-02 0 13.33 - 14.00 13.33 13.43 44,200 592,564 13.406 13.33 - 14.00 13.33 13.43 44,200 13.406 0.30%
2025-12-01 0 13.29 - 13.43 13.29 13.32 11,300 150,435 13.313 13.29 - 13.43 13.29 13.32 11,300 13.313 0.38%
2025-11-28 0 13.24 - 13.43 13.23 13.29 91,200 1,210,181 13.270 13.24 - 13.43 13.23 13.29 91,200 13.270 -0.38%
2025-11-27 0 13.29 13.23 13.43 13.24 13.32 3,200 42,485 13.277 13.29 13.23 13.43 13.24 13.32 3,200 13.277 0.15%
2025-11-26 0 13.27 - 13.38 13.28 13.31 1,500 19,942 13.295 13.27 - 13.38 13.28 13.31 1,500 13.295 0.38%
2025-11-25 0 13.22 - 13.43 13.18 13.29 3,500 46,295 13.227 13.22 - 13.43 13.18 13.29 3,500 13.227 0.76%
2025-11-24 0 13.12 12.99 13.18 12.98 13.16 1,600 20,970 13.106 13.12 12.99 13.18 12.98 13.16 1,600 13.106 2.26%
2025-11-21 0 12.83 - 13.43 12.83 12.96 2,100 27,079 12.895 12.83 - 13.43 12.83 12.96 2,100 12.895 -2.88%
2025-11-20 0 13.21 13.10 13.43 13.25 13.28 500 6,637 13.274 13.21 13.10 13.43 13.25 13.28 500 13.274 0.15%
2025-11-19 0 13.19 13.17 13.43 13.19 13.28 1,605 21,202 13.210 13.19 13.17 13.43 13.19 13.28 1,605 13.210 -0.45%
2025-11-18 0 13.25 13.20 13.31 13.23 13.37 3,700 49,154 13.285 13.25 13.20 13.31 13.23 13.37 3,700 13.285 -1.71%
2025-11-17 0 13.48 - 13.64 13.43 13.54 3,100 41,769 13.474 13.48 - 13.64 13.43 13.54 3,100 13.474 -1.17%
2025-11-14 0 13.64 - 13.73 13.73 13.75 500 6,869 13.738 13.64 - 13.73 13.73 13.75 500 13.738 -1.66%
2025-11-13 0 13.87 13.73 - 13.75 13.87 105,200 1,453,046 13.812 13.87 13.73 - 13.75 13.87 105,200 13.812 0.65%
2025-11-12 0 13.78 13.65 - 13.75 13.78 34,300 472,292 13.769 13.78 13.65 - 13.75 13.78 34,300 13.769 1.03%
2025-11-11 0 13.64 13.64 14.00 13.60 13.60 600 8,160 13.600 13.64 13.64 14.00 13.60 13.60 600 13.600 0.22%
2025-11-10 0 13.61 13.61 14.00 13.61 13.61 2,000 27,220 13.610 13.61 13.61 14.00 13.61 13.61 2,000 13.610 1.26%
2025-11-07 0 13.44 13.40 14.00 13.43 14.00 1,200 16,329 13.608 13.44 13.40 14.00 13.43 14.00 1,200 13.608 -0.88%
2025-11-06 0 13.56 13.46 14.00 13.47 13.55 3,000 40,520 13.507 13.56 13.46 14.00 13.47 13.55 3,000 13.507 1.80%
2025-11-05 0 13.32 - 14.00 13.32 13.32 100 1,332 13.320 13.32 - 14.00 13.32 13.32 100 13.320 -0.37%
2025-11-04 0 13.37 - 14.00 13.38 13.52 29,400 397,474 13.520 13.37 - 14.00 13.38 13.52 29,400 13.520 -0.89%
2025-11-03 0 13.49 - 14.00 13.35 13.49 800 10,694 13.368 13.49 - 14.00 13.35 13.49 800 13.368 0.67%
2025-10-31 0 13.40 13.35 13.68 13.40 13.44 1,100 14,780 13.436 13.40 13.35 13.68 13.40 13.44 1,100 13.436 -0.74%
2025-10-30 0 13.50 - 13.68 13.50 13.50 200 2,700 13.500 13.50 - 13.68 13.50 13.50 200 13.500 -0.44%
2025-10-28 0 13.56 13.52 14.00 13.56 13.58 1,500 20,350 13.567 13.56 13.52 14.00 13.56 13.58 1,500 13.567 -0.29%
2025-10-27 0 13.60 - 14.00 13.59 13.61 60,800 827,199 13.605 13.60 - 14.00 13.59 13.61 60,800 13.605 0.74%
2025-10-24 0 13.50 13.45 14.00 13.49 13.54 77,100 1,042,074 13.516 13.50 13.45 14.00 13.49 13.54 77,100 13.516 0.82%
2025-10-23 0 13.39 13.00 14.00 13.35 13.42 30,300 405,112 13.370 13.39 13.00 14.00 13.35 13.42 30,300 13.370 0.07%
2025-10-22 0 13.38 13.25 13.48 13.44 13.44 100 1,344 13.440 13.38 13.25 13.48 13.44 13.44 100 13.440 -0.96%
2025-10-21 0 13.51 - 14.00 - - 0 0 - 13.51 - 14.00 - - 0 - 0.67%
2025-10-20 0 13.42 - 14.00 - - 0 0 - 13.42 - 14.00 - - 0 - 2.44%
2025-10-17 0 13.10 - 13.24 13.17 13.17 100 1,317 13.170 13.10 - 13.24 13.17 13.17 100 13.170 -2.75%
2025-10-16 0 13.47 13.25 14.00 13.45 13.47 200 2,692 13.460 13.47 13.25 14.00 13.45 13.47 200 13.460 0.15%
2025-10-15 0 13.45 - 14.00 13.32 13.45 300 4,022 13.407 13.45 - 14.00 13.32 13.45 300 13.407 1.97%
2025-10-14 0 13.19 - 14.00 13.20 13.50 8,600 114,830 13.352 13.19 - 14.00 13.20 13.50 8,600 13.352 -1.49%
2025-10-13 0 13.39 13.28 13.70 13.18 13.39 22,900 304,769 13.309 13.39 13.28 13.70 13.18 13.39 22,900 13.309 -2.33%
2025-10-10 0 13.71 13.33 13.93 13.71 13.82 5,900 81,202 13.763 13.71 13.33 13.93 13.71 13.82 5,900 13.763 -1.58%
2025-10-09 0 13.93 13.91 13.98 13.79 13.94 3,500 48,434 13.838 13.93 13.91 13.98 13.79 13.94 3,500 13.838 0.22%
2025-10-08 0 13.90 13.75 13.99 13.76 13.90 6,300 87,229 13.846 13.90 13.75 13.99 13.76 13.90 6,300 13.846 -0.64%
2025-10-06 0 13.99 13.90 - 13.99 14.03 3,400 47,661 14.018 13.99 13.90 - 13.99 14.03 3,400 14.018 -0.43%
2025-10-03 0 14.05 14.03 - 14.01 14.09 3,900 54,861 14.067 14.05 14.03 - 14.01 14.09 3,900 14.067 -0.85%
2025-10-02 0 14.17 14.00 14.20 14.00 14.17 2,300 32,427 14.099 14.17 14.00 14.20 14.00 14.17 2,300 14.099 1.36%
2025-09-30 0 13.98 13.95 14.00 13.94 13.94 2,010 28,018 13.939 13.98 13.95 14.00 13.94 13.94 2,010 13.939 1.08%
2025-09-29 0 13.83 13.33 14.00 13.73 13.76 1,400 19,234 13.739 13.83 13.33 14.00 13.73 13.76 1,400 13.739 1.69%
2025-09-26 0 13.60 13.33 - 13.60 13.67 20,900 285,348 13.653 13.60 13.33 - 13.60 13.67 20,900 13.653 -1.59%
2025-09-25 0 13.82 13.33 - 13.80 13.84 22,000 303,680 13.804 13.82 13.33 - 13.80 13.84 22,000 13.804 -0.07%
2025-09-24 0 13.83 13.74 - 13.80 13.82 10,100 139,580 13.820 13.83 13.74 - 13.80 13.82 10,100 13.820 1.24%
2025-09-23 0 13.66 13.50 - 13.64 13.75 1,300 17,831 13.716 13.66 13.50 - 13.64 13.75 1,300 13.716 -0.65%
2025-09-22 0 13.75 13.50 - 13.75 13.77 3,300 45,407 13.760 13.75 13.50 - 13.75 13.77 3,300 13.760 -0.65%
2025-09-19 0 13.84 13.60 13.88 13.84 13.91 2,510 34,868 13.892 13.84 13.60 13.88 13.84 13.91 2,510 13.892 -0.14%
2025-09-18 0 13.86 13.86 - 13.84 14.10 37,300 522,151 13.999 13.86 13.86 - 13.84 14.10 37,300 13.999 -1.49%
2025-09-17 0 14.07 14.06 14.10 13.96 14.07 18,100 253,326 13.996 14.07 14.06 14.10 13.96 14.07 18,100 13.996 1.52%
2025-09-16 0 13.96 13.33 - 13.95 14.03 46,300 647,182 13.978 13.86 13.23 - 13.85 13.93 46,634 13.878 -0.14%
2025-09-15 0 13.98 13.96 14.05 13.91 14.01 21,300 298,173 13.999 13.88 13.86 13.95 13.81 13.91 21,454 13.898 0.22%
2025-09-12 0 13.95 13.33 13.97 13.94 13.97 1,500 20,933 13.955 13.85 13.23 13.87 13.84 13.87 1,511 13.855 1.16%
2025-09-11 0 13.79 13.33 13.94 13.67 13.80 4,200 57,694 13.737 13.69 13.23 13.84 13.57 13.70 4,230 13.638 -0.43%
2025-09-10 0 13.85 13.33 13.87 13.75 13.86 4,100 56,777 13.848 13.75 13.23 13.77 13.65 13.76 4,130 13.749 1.09%
2025-09-09 0 13.70 13.50 13.75 13.62 13.71 2,300 31,335 13.624 13.60 13.40 13.65 13.52 13.61 2,317 13.526 1.48%
2025-09-08 0 13.50 13.44 14.10 13.38 13.44 18,500 248,634 13.440 13.40 13.34 14.00 13.28 13.34 18,633 13.343 0.90%
2025-09-05 0 13.38 13.26 14.10 - - 10 133 13.300 13.28 13.17 14.00 - - 10 13.205 1.06%
2025-09-04 0 13.24 13.21 14.10 - - 0 0 - 13.15 13.12 14.00 - - 0 - -0.97%
2025-09-03 0 13.37 - 14.10 13.36 13.61 575,200 7,747,535 13.469 13.27 - 14.00 13.26 13.51 579,350 13.373 -0.74%
2025-09-02 0 13.47 13.40 13.60 13.45 13.45 30,000 403,500 13.450 13.37 13.30 13.50 13.35 13.35 30,216 13.354 -0.44%
2025-09-01 0 13.53 - 13.60 13.53 13.53 500 6,765 13.530 13.43 - 13.50 13.43 13.43 504 13.433 2.04%
2025-08-29 0 13.26 13.24 14.00 13.26 13.26 4,800 63,648 13.260 13.17 13.15 13.90 13.17 13.17 4,835 13.165 0.68%
2025-08-28 0 13.17 13.00 14.10 13.07 13.23 7,800 102,588 13.152 13.08 12.91 14.00 12.98 13.14 7,856 13.058 -0.83%
2025-08-27 0 13.28 13.28 14.00 13.37 13.47 72,010 966,658 13.424 13.18 13.18 13.90 13.27 13.37 72,530 13.328 -1.56%
2025-08-26 0 13.49 - 13.85 13.58 13.61 2,700 36,669 13.581 13.39 - 13.75 13.48 13.51 2,719 13.484 -1.32%
2025-08-25 0 13.67 - 13.80 13.40 13.71 90,900 1,242,935 13.674 13.57 - 13.70 13.30 13.61 91,556 13.576 2.24%
2025-08-22 0 13.37 13.30 13.40 13.28 13.32 2,100 27,932 13.301 13.27 13.20 13.30 13.18 13.22 2,115 13.206 0.75%
2025-08-21 0 13.27 - 13.40 13.27 13.30 30,400 403,600 13.276 13.17 - 13.30 13.17 13.20 30,619 13.181 0.00%
2025-08-20 0 13.27 13.23 13.40 13.18 13.21 30,300 400,109 13.205 13.17 13.14 13.30 13.09 13.12 30,519 13.110 0.38%
2025-08-19 0 13.22 - 13.40 13.22 13.27 5,702 75,653 13.268 13.13 - 13.30 13.13 13.17 5,743 13.173 -0.60%
2025-08-18 0 13.30 13.29 13.40 13.31 13.32 7,600 101,192 13.315 13.20 13.19 13.30 13.21 13.22 7,655 13.219 0.23%
2025-08-15 0 13.27 - 13.28 13.28 13.31 6,000 79,686 13.281 13.17 - 13.18 13.18 13.21 6,043 13.186 -1.26%
2025-08-14 0 13.44 13.33 13.44 13.48 13.53 4,100 55,313 13.491 13.34 13.23 13.34 13.38 13.43 4,130 13.394 -0.15%
2025-08-13 0 13.46 13.38 14.10 13.24 13.42 20,300 270,614 13.331 13.36 13.28 14.00 13.15 13.32 20,446 13.235 2.59%
2025-08-12 0 13.12 13.10 14.10 13.04 13.06 400 5,222 13.055 13.03 13.01 14.00 12.95 12.97 403 12.961 0.46%
2025-08-11 0 13.06 13.05 13.20 13.06 13.06 8,002 104,506 13.060 12.97 12.96 13.11 12.97 12.97 8,060 12.966 0.15%
2025-08-08 0 13.04 - 13.20 13.05 13.09 700 9,156 13.080 12.95 - 13.11 12.96 13.00 705 12.986 -0.99%
2025-08-07 0 13.17 - 13.20 13.08 13.19 7,700 101,337 13.161 13.08 - 13.11 12.99 13.10 7,756 13.066 0.69%
2025-08-06 0 13.08 - 14.10 13.07 13.08 1,300 17,001 13.078 12.99 - 14.00 12.98 12.99 1,309 12.984 0.08%
2025-08-05 0 13.07 13.03 14.10 13.00 13.02 1,900 24,736 13.019 12.98 12.94 14.00 12.91 12.93 1,914 12.926 0.62%
2025-08-04 0 12.99 12.96 14.10 12.89 12.89 400 5,156 12.890 12.90 12.87 14.00 12.80 12.80 403 12.798 0.78%
2025-08-01 0 12.89 - 13.34 12.89 12.89 2,600 33,514 12.890 12.80 - 13.24 12.80 12.80 2,619 12.798 -1.23%
2025-07-31 0 13.05 - 13.43 13.05 13.11 7,802 101,921 13.063 12.96 - 13.33 12.96 13.02 7,858 12.970 -1.88%
2025-07-30 0 13.30 - 13.43 13.45 13.50 1,100 14,807 13.461 13.20 - 13.33 13.35 13.40 1,108 13.364 -1.12%
2025-07-29 0 13.45 - 13.52 13.35 13.41 16,800 224,718 13.376 13.35 - 13.42 13.25 13.31 16,921 13.280 -0.22%
2025-07-28 0 13.48 13.30 13.50 13.38 13.49 33,500 451,664 13.483 13.38 13.20 13.40 13.28 13.39 33,742 13.386 1.20%
2025-07-25 0 13.32 - 13.65 13.33 13.43 6,300 84,376 13.393 13.22 - 13.55 13.23 13.33 6,345 13.297 -0.97%
2025-07-24 0 13.45 13.44 13.65 13.42 13.47 1,205 16,211 13.453 13.35 13.34 13.55 13.32 13.37 1,214 13.357 0.82%
2025-07-23 0 13.34 13.32 - 13.34 13.36 20,900 278,818 13.341 13.24 13.22 - 13.24 13.26 21,051 13.245 1.29%
2025-07-22 0 13.17 13.05 - 13.12 13.17 3,100 40,748 13.145 13.08 12.96 - 13.03 13.08 3,122 13.050 0.38%
2025-07-21 0 13.12 13.05 - 12.94 13.12 2,800 36,662 13.094 13.03 12.96 - 12.85 13.03 2,820 13.000 0.61%
2025-07-18 0 13.04 13.04 - 13.00 13.00 1,100 14,300 13.000 12.95 12.95 - 12.91 12.91 1,108 12.907 1.09%
2025-07-17 0 12.90 12.85 12.93 12.93 12.93 1,100 14,223 12.930 12.81 12.76 12.84 12.84 12.84 1,108 12.837 0.08%
2025-07-16 0 12.89 - 13.03 12.95 13.03 902 11,703 12.975 12.80 - 12.94 12.86 12.94 909 12.882 -0.23%
2025-07-15 0 12.92 12.70 13.00 12.79 12.84 200 2,563 12.815 12.83 12.61 12.91 12.70 12.75 201 12.723 1.33%
2025-07-14 0 12.75 12.75 13.00 12.70 12.75 400 5,090 12.725 12.66 12.66 12.91 12.61 12.66 403 12.634 0.00%
2025-07-11 0 12.75 - 13.00 12.75 12.93 2,301 29,597 12.863 12.66 - 12.91 12.66 12.84 2,318 12.771 0.95%
2025-07-10 0 12.63 12.60 12.80 12.57 12.57 100 1,257 12.570 12.54 12.51 12.71 12.48 12.48 101 12.480 0.56%
2025-07-09 0 12.56 12.45 13.00 12.56 12.62 5,900 74,262 12.587 12.47 12.36 12.91 12.47 12.53 5,943 12.497 -1.26%
2025-07-08 0 12.72 12.60 13.00 12.70 12.70 100 1,270 12.700 12.63 12.51 12.91 12.61 12.61 101 12.609 1.35%
2025-07-07 0 12.55 12.50 12.90 12.53 12.53 3,400 42,602 12.530 12.46 12.41 12.81 12.44 12.44 3,425 12.440 -0.55%
2025-07-04 0 12.62 12.59 12.90 12.56 12.64 3,500 44,201 12.629 12.53 12.50 12.81 12.47 12.55 3,525 12.538 -0.94%
2025-07-03 0 12.74 12.70 12.90 12.74 12.82 2,200 28,196 12.816 12.65 12.61 12.81 12.65 12.73 2,216 12.725 -0.31%
2025-07-02 0 12.78 12.73 12.82 12.75 12.83 900 11,515 12.794 12.69 12.64 12.73 12.66 12.74 906 12.703 0.39%
2025-06-30 0 12.73 - 12.90 12.76 12.76 2,300 29,348 12.760 12.64 - 12.81 12.67 12.67 2,317 12.669 -0.24%
2025-06-27 0 12.76 - 13.10 12.75 12.75 100 1,275 12.750 12.67 - 13.01 12.66 12.66 101 12.659 -0.08%
2025-06-26 0 12.87 - 12.90 12.87 12.90 4,700 60,603 12.894 12.68 - 12.71 12.68 12.71 4,771 12.702 -0.92%
2025-06-25 0 12.99 12.89 - 12.85 12.99 4,500 58,085 12.908 12.80 12.70 - 12.66 12.80 4,568 12.716 1.41%
2025-06-24 0 12.81 - - 12.70 12.81 79,300 1,009,371 12.729 12.62 - - 12.51 12.62 80,498 12.539 2.73%
2025-06-23 0 12.47 12.00 - 12.24 12.33 37,600 462,405 12.298 12.28 11.82 - 12.06 12.15 38,168 12.115 1.22%
2025-06-20 0 12.32 12.24 12.80 12.29 12.32 61,100 750,922 12.290 12.14 12.06 12.61 12.11 12.14 62,023 12.107 0.74%
2025-06-19 0 12.23 12.00 12.80 12.23 12.44 77,900 967,504 12.420 12.05 11.82 12.61 12.05 12.25 79,076 12.235 -1.92%
2025-06-18 0 12.47 12.00 12.80 12.49 12.49 300 3,747 12.490 12.28 11.82 12.61 12.30 12.30 305 12.304 -1.27%
2025-06-17 0 12.63 12.00 12.80 - - 0 0 - 12.44 11.82 12.61 - - 0 - -0.39%
2025-06-16 0 12.68 12.00 12.80 12.50 12.61 21,900 275,129 12.563 12.49 11.82 12.61 12.31 12.42 22,231 12.376 0.96%
2025-06-13 0 12.56 12.00 12.76 12.50 12.56 12,200 152,530 12.502 12.37 11.82 12.57 12.31 12.37 12,384 12.316 -0.79%
2025-06-12 0 12.66 12.00 12.81 12.68 12.73 22,700 288,279 12.700 12.47 11.82 12.62 12.49 12.54 23,043 12.511 -1.17%
2025-06-11 0 12.81 11.50 12.90 12.80 12.85 1,100 14,130 12.845 12.62 11.33 12.71 12.61 12.66 1,117 12.654 1.18%
2025-06-10 0 12.66 12.00 12.77 12.65 12.76 83,900 1,066,964 12.717 12.47 11.82 12.58 12.46 12.57 85,167 12.528 -0.16%
2025-06-09 0 12.68 - 13.80 12.61 12.68 1,000 12,652 12.652 12.49 - 13.59 12.42 12.49 1,015 12.464 1.77%
2025-06-06 0 12.46 - 12.48 12.48 12.48 12,400 154,752 12.480 12.27 - 12.29 12.29 12.29 12,587 12.294 -0.16%
2025-06-05 0 12.48 - 13.80 12.41 12.50 11,100 137,845 12.418 12.29 - 13.59 12.23 12.31 11,268 12.234 0.89%
2025-06-04 0 12.37 - 13.80 12.35 12.39 4,800 59,432 12.382 12.19 - 13.59 12.17 12.21 4,872 12.197 0.57%
2025-06-03 0 12.30 - 12.35 12.27 12.30 200 2,457 12.285 12.12 - 12.17 12.09 12.12 203 12.102 1.32%
2025-06-02 0 12.14 12.11 13.80 11.93 12.04 53,100 636,017 11.978 11.96 11.93 13.59 11.75 11.86 53,902 11.800 -0.49%
2025-05-30 0 12.20 12.15 13.80 12.20 12.20 500 6,100 12.200 12.02 11.97 13.59 12.02 12.02 508 12.018 -1.29%
2025-05-29 0 12.36 - 12.50 12.19 12.32 84,300 1,031,522 12.236 12.18 - 12.31 12.01 12.14 85,573 12.054 1.73%
2025-05-28 0 12.15 - 12.50 12.19 12.26 91,600 1,120,654 12.234 11.97 - 12.31 12.01 12.08 92,983 12.052 -0.33%
2025-05-27 0 12.19 - 12.50 12.18 12.18 15,000 182,700 12.180 12.01 - 12.31 12.00 12.00 15,227 11.999 0.66%
2025-05-26 0 12.11 - 12.50 - - 0 0 - 11.93 - 12.31 - - 0 - -1.14%
2025-05-23 0 12.25 - 12.31 - - 0 0 - 12.07 - 12.13 - - 0 - 0.00%
2025-05-22 0 12.25 - 13.00 12.34 12.36 18,000 222,380 12.354 12.07 - 12.81 12.16 12.18 18,272 12.171 -1.53%
2025-05-21 0 12.44 - 12.80 12.40 12.44 1,100 13,644 12.404 12.25 - 12.61 12.22 12.25 1,117 12.219 0.89%
2025-05-20 0 12.33 - 12.80 12.20 12.32 57,900 707,671 12.222 12.15 - 12.61 12.02 12.14 58,774 12.040 1.31%
2025-05-19 0 12.17 12.14 12.80 12.06 12.06 500 6,030 12.060 11.99 11.96 12.61 11.88 11.88 508 11.881 -0.33%
2025-05-16 0 12.21 12.20 12.80 12.15 12.22 31,000 378,778 12.219 12.03 12.02 12.61 11.97 12.04 31,468 12.037 0.00%
2025-05-15 0 12.21 - 12.23 12.22 12.32 240,900 2,959,709 12.286 12.03 - 12.05 12.04 12.14 244,538 12.103 -0.65%
2025-05-14 0 12.29 12.10 12.34 12.14 12.14 10,000 121,400 12.140 12.11 11.92 12.16 11.96 11.96 10,151 11.959 1.99%
2025-05-13 0 12.05 11.50 12.80 12.10 12.18 1,800 21,860 12.144 11.87 11.33 12.61 11.92 12.00 1,827 11.964 -1.95%
2025-05-12 0 12.29 11.50 - 12.05 12.30 76,400 930,066 12.174 12.11 11.33 - 11.87 12.12 77,554 11.993 3.02%
2025-05-09 0 11.93 11.84 12.20 11.85 11.92 1,500 17,803 11.869 11.75 11.66 12.02 11.67 11.74 1,523 11.692 0.68%
2025-05-08 0 11.85 11.50 12.20 11.83 11.89 2,100 24,963 11.887 11.67 11.33 12.02 11.65 11.71 2,132 11.710 0.17%
2025-05-07 0 11.83 - 12.02 11.85 12.02 2,800 33,497 11.963 11.65 - 11.84 11.67 11.84 2,842 11.785 0.42%
2025-05-06 0 11.78 11.70 12.20 11.70 11.81 6,600 77,778 11.785 11.60 11.53 12.02 11.53 11.63 6,700 11.609 0.51%
2025-05-02 0 11.72 11.70 11.80 11.69 11.72 3,600 42,088 11.691 11.55 11.53 11.62 11.52 11.55 3,654 11.517 2.09%
2025-04-30 0 11.48 - 11.49 - - 0 0 - 11.31 - 11.32 - - 0 - 1.41%
2025-04-29 0 11.32 - 12.20 - - 0 0 - 11.15 - 12.02 - - 0 - 0.27%
2025-04-28 0 11.29 - 11.34 11.24 11.32 2,600 29,292 11.266 11.12 - 11.17 11.07 11.15 2,639 11.099 -0.27%
2025-04-25 0 11.32 - 11.41 11.32 11.47 97,300 1,102,821 11.334 11.15 - 11.24 11.15 11.30 98,769 11.166 0.62%
2025-04-24 0 11.25 - 11.28 11.25 11.30 81,300 918,133 11.293 11.08 - 11.11 11.08 11.13 82,528 11.125 -0.53%
2025-04-23 0 11.31 - - 11.27 11.30 41,800 471,821 11.288 11.14 - - 11.10 11.13 42,431 11.120 2.54%
2025-04-22 0 11.03 - - 10.83 11.01 11,500 126,440 10.995 10.87 - - 10.67 10.85 11,674 10.831 1.29%
2025-04-17 0 10.89 10.80 - 10.84 10.89 18,400 199,981 10.869 10.73 10.64 - 10.68 10.73 18,678 10.707 1.78%
2025-04-16 0 10.70 - - 10.66 10.85 1,400 15,051 10.751 10.54 - - 10.50 10.69 1,421 10.591 -2.10%
2025-04-15 0 10.93 - - - - 0 0 - 10.77 - - - - 0 - 0.09%
2025-04-14 0 10.92 - - 10.68 10.93 3,200 34,595 10.811 10.76 - - 10.52 10.77 3,248 10.650 2.63%
2025-04-11 0 10.64 10.30 - 10.48 10.58 3,500 36,930 10.551 10.48 10.15 - 10.32 10.42 3,553 10.394 1.04%
2025-04-10 0 10.53 - - 10.30 10.76 105,900 1,120,996 10.585 10.37 - - 10.15 10.60 107,499 10.428 2.23%
2025-04-09 0 10.30 10.00 - 9.765 10.12 519,600 5,205,869 10.019 10.15 9.851 - 9.620 9.969 527,447 9.8699 1.18%
2025-04-08 0 10.18 10.00 - 10.00 10.37 267,500 2,749,064 10.277 10.03 9.851 - 9.851 10.22 271,540 10.124 1.29%
2025-04-07 0 10.05 - 10.74 10.06 10.73 107,200 1,123,312 10.479 9.900 - 10.58 9.910 10.57 108,819 10.323 -14.03%
2025-04-03 0 11.69 - - 11.68 11.80 2,000 23,410 11.705 11.52 - - 11.51 11.62 2,030 11.531 -1.76%
2025-04-02 0 11.90 11.90 - 11.90 11.90 100 1,190 11.900 11.72 11.72 - 11.72 11.72 102 11.723 0.17%
2025-04-01 0 11.88 - - 11.87 11.93 162,000 1,926,230 11.890 11.70 - - 11.69 11.75 164,447 11.713 0.08%
2025-03-31 0 11.87 - 13.70 11.87 11.87 400 4,748 11.870 11.69 - 13.50 11.69 11.69 406 11.693 -1.33%
2025-03-28 0 12.03 - 13.70 12.00 12.17 4,200 50,924 12.125 11.85 - 13.50 11.82 11.99 4,263 11.944 -1.15%
2025-03-27 0 12.17 - 13.70 12.09 12.24 44,900 548,546 12.217 11.99 - 13.50 11.91 12.06 45,578 12.035 0.66%
2025-03-26 0 12.09 - 13.70 - - 0 0 - 11.91 - 13.50 - - 0 - 0.42%
2025-03-25 0 12.04 - 13.70 12.20 12.20 500 6,100 12.200 11.86 - 13.50 12.02 12.02 508 12.018 -1.95%
2025-03-24 0 12.28 12.27 13.70 12.18 12.22 13,400 163,225 12.181 12.10 12.09 13.50 12.00 12.04 13,602 12.000 0.49%
2025-03-21 0 12.22 - 12.27 12.19 12.53 7,100 87,436 12.315 12.04 - 12.09 12.01 12.34 7,207 12.132 -2.71%
2025-03-20 0 12.56 - 13.00 12.60 12.69 4,700 59,625 12.686 12.37 - 12.81 12.41 12.50 4,771 12.497 -2.18%
2025-03-19 0 12.84 - 13.00 12.78 12.84 300 3,846 12.820 12.65 - 12.81 12.59 12.65 305 12.629 0.31%
2025-03-18 0 12.80 - 12.96 12.75 12.80 25,800 329,060 12.754 12.61 - 12.77 12.56 12.61 26,190 12.565 2.15%
2025-03-17 0 12.53 - 12.60 12.50 12.60 4,100 51,442 12.547 12.34 - 12.41 12.31 12.41 4,162 12.360 0.80%
2025-03-14 0 12.43 - 12.45 12.45 12.45 200 2,490 12.450 12.25 - 12.26 12.26 12.26 203 12.265 2.73%
2025-03-13 0 12.10 - 13.70 12.00 12.20 3,300 40,203 12.183 11.92 - 13.50 11.82 12.02 3,350 12.001 -0.90%
2025-03-12 0 12.21 12.00 12.60 12.29 12.39 58,700 724,769 12.347 12.03 11.82 12.41 12.11 12.21 59,587 12.163 -0.97%
2025-03-11 0 12.33 12.00 12.60 12.07 12.30 40,200 485,693 12.082 12.15 11.82 12.41 11.89 12.12 40,807 11.902 0.16%
2025-03-10 0 12.31 12.22 13.70 12.37 12.48 54,800 682,290 12.451 12.13 12.04 13.50 12.19 12.29 55,628 12.265 -1.36%
2025-03-07 0 12.48 12.00 13.70 12.47 12.68 35,300 446,368 12.645 12.29 11.82 13.50 12.28 12.49 35,833 12.457 -0.56%
2025-03-06 0 12.55 12.15 12.60 12.30 12.54 39,200 487,992 12.449 12.36 11.97 12.41 12.12 12.35 39,792 12.264 3.29%
2025-03-05 0 12.15 12.07 12.30 12.06 12.15 1,100 13,276 12.069 11.97 11.89 12.12 11.88 11.97 1,117 11.890 2.79%
2025-03-04 0 11.82 - - 11.82 11.85 1,200 14,188 11.823 11.64 - - 11.64 11.67 1,218 11.647 -0.25%
2025-03-03 0 11.85 - 11.89 11.82 11.96 45,700 542,546 11.872 11.67 - 11.71 11.64 11.78 46,390 11.695 0.17%
2025-02-28 0 11.83 - 12.00 11.83 12.20 600 7,283 12.138 11.65 - 11.82 11.65 12.02 609 11.958 -3.82%
2025-02-27 0 12.30 12.00 12.50 12.21 12.38 86,100 1,055,468 12.259 12.12 11.82 12.31 12.03 12.20 87,400 12.076 -0.32%
2025-02-26 0 12.34 12.15 12.60 12.09 12.39 64,200 780,967 12.165 12.16 11.97 12.41 11.91 12.21 65,170 11.984 3.87%
2025-02-25 0 11.88 11.80 - 11.80 11.97 67,500 805,760 11.937 11.70 11.62 - 11.62 11.79 68,519 11.760 -1.49%
2025-02-24 0 12.06 - - 11.99 12.14 41,400 498,903 12.051 11.88 - - 11.81 11.96 42,025 11.872 0.17%
2025-02-21 0 12.04 11.97 - 11.69 12.07 147,300 1,730,171 11.746 11.86 11.79 - 11.52 11.89 149,525 11.571 4.06%
2025-02-20 0 11.57 11.50 11.80 11.57 11.72 59,200 689,868 11.653 11.40 11.33 11.62 11.40 11.55 60,094 11.480 -1.53%
2025-02-19 0 11.75 11.69 11.80 11.60 11.77 91,800 1,074,329 11.703 11.58 11.52 11.62 11.43 11.59 93,186 11.529 0.00%
2025-02-18 0 11.75 10.00 11.80 11.57 11.80 81,100 947,053 11.678 11.58 9.851 11.62 11.40 11.62 82,325 11.504 1.47%
2025-02-17 0 11.58 10.00 11.60 11.50 11.79 162,700 1,896,323 11.655 11.41 9.851 11.43 11.33 11.61 165,157 11.482 -0.34%
2025-02-14 0 11.62 11.00 11.68 11.41 11.62 76,400 873,888 11.438 11.45 10.84 11.51 11.24 11.45 77,554 11.268 3.66%
2025-02-13 0 11.21 - 12.20 11.40 11.51 33,600 384,942 11.457 11.04 - 12.02 11.23 11.34 34,107 11.286 -0.44%
2025-02-12 0 11.26 11.26 11.28 11.06 11.27 16,100 180,625 11.219 11.09 11.09 11.11 10.90 11.10 16,343 11.052 2.55%
2025-02-11 0 10.98 - 11.01 11.00 11.00 800 8,800 11.000 10.82 - 10.85 10.84 10.84 812 10.836 -1.26%
2025-02-10 0 11.12 - 11.16 10.95 11.09 3,200 35,460 11.081 10.95 - 10.99 10.79 10.93 3,248 10.916 1.65%
2025-02-07 0 10.94 10.83 10.98 10.78 11.02 34,100 373,218 10.945 10.78 10.67 10.82 10.62 10.86 34,615 10.782 1.77%
2025-02-06 0 10.75 - 10.78 10.60 10.72 334,800 3,572,236 10.670 10.59 - 10.62 10.44 10.56 339,856 10.511 1.70%
2025-02-05 0 10.57 - 10.70 10.54 10.63 155,800 1,646,844 10.570 10.41 - 10.54 10.38 10.47 158,153 10.413 -1.31%
2025-02-04 0 10.71 - 10.80 10.50 10.71 125,900 1,329,108 10.557 10.55 - 10.64 10.34 10.55 127,801 10.400 3.18%
2025-02-03 0 10.38 10.28 10.50 10.27 10.28 59,800 614,515 10.276 10.23 10.13 10.34 10.12 10.13 60,703 10.123 -0.48%
2025-01-28 0 10.43 10.41 10.45 10.43 10.43 30,000 312,900 10.430 10.27 10.26 10.29 10.27 10.27 30,453 10.275 0.48%
2025-01-27 0 10.38 10.00 10.60 10.33 10.43 41,800 435,059 10.408 10.23 9.851 10.44 10.18 10.27 42,431 10.253 0.48%
2025-01-24 0 10.33 10.00 10.50 10.31 10.34 30,500 314,470 10.310 10.18 9.851 10.34 10.16 10.19 30,961 10.157 1.77%
2025-01-23 0 10.15 10.10 10.50 10.20 10.26 1,800 18,420 10.233 9.999 9.950 10.34 10.05 10.11 1,827 10.081 -0.29%
2025-01-22 0 10.18 - 10.50 - - 0 0 - 10.03 - 10.34 - - 0 - -2.12%
2025-01-21 0 10.40 10.25 10.50 10.33 10.40 44,900 466,097 10.381 10.25 10.10 10.34 10.18 10.25 45,578 10.226 1.17%
2025-01-20 0 10.28 - 10.43 10.20 10.35 600 6,176 10.293 10.13 - 10.27 10.05 10.20 609 10.140 2.29%
2025-01-17 0 10.05 - 10.20 10.02 10.04 2,100 21,044 10.021 9.900 - 10.05 9.871 9.891 2,132 9.8719 0.10%
2025-01-16 0 10.04 - 10.40 10.03 10.10 45,200 455,456 10.076 9.891 - 10.25 9.881 9.950 45,883 9.9265 1.77%
2025-01-15 0 9.865 - 10.84 9.865 9.875 2,600 25,670 9.8731 9.718 - 10.68 9.718 9.728 2,639 9.7262 -0.10%
2025-01-14 0 9.875 9.735 10.84 9.740 9.875 102,900 1,004,495 9.7619 9.728 9.590 10.68 9.595 9.728 104,454 9.6166 1.75%
2025-01-13 0 9.705 9.590 9.820 9.580 9.675 110,900 1,069,970 9.6481 9.561 9.447 9.674 9.437 9.531 112,575 9.5045 -1.37%
2025-01-10 0 9.840 - 10.49 9.840 9.935 4,100 40,418 9.8580 9.694 - 10.33 9.694 9.787 4,162 9.7114 -0.91%
2025-01-09 0 9.930 9.900 - 9.915 9.970 600 5,959 9.9317 9.782 9.753 - 9.767 9.822 609 9.7839 0.15%
2025-01-08 0 9.915 9.880 - 9.880 9.990 26,800 267,970 9.9989 9.767 9.733 - 9.733 9.841 27,205 9.8501 -0.80%
2025-01-07 0 9.995 9.940 - 9.940 10.10 14,700 148,439 10.098 9.846 9.792 - 9.792 9.950 14,922 9.9477 -1.14%
2025-01-06 0 10.11 - 10.49 - - 0 0 - 9.960 - 10.33 - - 0 - -0.20%
2025-01-03 0 10.13 10.08 10.49 - - 0 0 - 9.979 9.930 10.33 - - 0 - 0.70%
2025-01-02 0 10.06 - 10.30 10.06 10.21 427,500 4,341,792 10.156 9.910 - 10.15 9.910 10.06 433,956 10.005 -2.33%
2024-12-31 0 10.30 10.30 10.34 10.28 10.30 87,500 900,711 10.294 10.15 10.15 10.19 10.13 10.15 88,821 10.141 -0.19%
2024-12-30 0 10.32 - - 10.30 10.32 112,200 1,156,375 10.306 10.17 - - 10.15 10.17 113,894 10.153 -0.39%
2024-12-27 0 10.36 10.36 - 10.36 10.36 1,200 12,432 10.360 10.21 10.21 - 10.21 10.21 1,218 10.206 0.00%
2024-12-24 0 10.36 10.35 10.39 10.25 10.25 27,600 282,900 10.250 10.21 10.20 10.24 10.10 10.10 28,017 10.098 1.27%
2024-12-23 0 10.23 - 10.40 10.19 10.23 103,900 1,062,077 10.222 10.08 - 10.25 10.04 10.08 105,469 10.070 0.49%
2024-12-20 0 10.18 10.00 10.40 - - 0 0 - 10.03 9.851 10.25 - - 0 - -0.20%
2024-12-19 0 10.20 10.13 10.40 10.20 10.20 2,000 20,400 10.200 10.05 9.979 10.25 10.05 10.05 2,030 10.048 -0.68%
2024-12-18 0 10.27 10.00 10.40 10.26 10.26 200 2,052 10.260 10.12 9.851 10.25 10.11 10.11 203 10.107 0.69%
2024-12-17 0 10.20 10.00 - 10.20 10.20 30,100 307,020 10.200 10.05 9.851 - 10.05 10.05 30,555 10.048 -0.49%
2024-12-16 0 10.27 10.00 - 10.27 10.27 100 1,027 10.270 10.10 9.832 - 10.10 10.10 102 10.098 -1.25%
2024-12-13 0 10.40 10.00 10.43 10.40 10.48 22,200 230,983 10.405 10.23 9.832 10.25 10.23 10.30 22,579 10.230 -2.44%
2024-12-12 0 10.66 10.60 11.00 10.53 10.67 10,600 113,018 10.662 10.48 10.42 10.82 10.35 10.49 10,781 10.483 1.23%
2024-12-11 0 10.53 - 10.57 10.50 10.72 32,400 345,576 10.666 10.35 - 10.39 10.32 10.54 32,953 10.487 -1.31%
2024-12-10 0 10.67 - 10.92 10.73 11.00 5,600 60,881 10.872 10.49 - 10.74 10.55 10.82 5,696 10.689 0.00%
2024-12-09 0 10.67 10.00 - 10.32 10.57 10,800 112,366 10.404 10.49 9.832 - 10.15 10.39 10,984 10.230 3.29%
2024-12-06 0 10.33 10.00 10.39 10.15 10.33 19,600 200,753 10.243 10.16 9.832 10.22 9.980 10.16 19,935 10.070 1.77%
2024-12-05 0 10.15 10.00 10.17 10.13 10.15 46,000 466,500 10.141 9.980 9.832 9.999 9.960 9.980 46,786 9.9710 -1.26%
2024-12-04 0 10.28 10.00 10.39 10.25 10.28 20,300 208,080 10.250 10.11 9.832 10.22 10.08 10.11 20,647 10.078 0.19%
2024-12-03 0 10.26 10.18 10.39 10.18 10.31 96,000 979,601 10.204 10.09 10.01 10.22 10.01 10.14 97,640 10.033 0.79%
2024-12-02 0 10.18 - 10.22 10.18 10.25 2,100 21,385 10.183 10.01 - 10.05 10.01 10.08 2,136 10.012 0.79%
2024-11-29 0 10.10 9.905 10.25 10.05 10.12 200 2,017 10.085 9.930 9.739 10.08 9.881 9.950 203 9.9156 0.40%
2024-11-28 0 10.06 9.900 10.39 10.06 10.18 32,200 323,968 10.061 9.891 9.734 10.22 9.891 10.01 32,750 9.8921 -1.18%
2024-11-27 0 10.18 9.820 10.39 9.960 10.13 5,700 57,658 10.115 10.01 9.655 10.22 9.793 9.960 5,797 9.9455 2.41%
2024-11-26 0 9.940 9.910 9.995 9.930 9.955 37,400 371,733 9.9394 9.773 9.744 9.827 9.763 9.788 38,039 9.7724 -0.10%
2024-11-25 0 9.950 - 9.950 9.960 10.01 13,000 129,757 9.9813 9.783 - 9.783 9.793 9.842 13,222 9.8137 -0.10%
2024-11-22 0 9.960 9.950 10.39 9.950 10.20 3,500 34,945 9.9843 9.793 9.783 10.22 9.783 10.03 3,560 9.8166 -2.54%
2024-11-21 0 10.22 - 10.39 10.22 10.24 2,600 26,593 10.228 10.05 - 10.22 10.05 10.07 2,644 10.056 -0.10%
2024-11-20 0 10.23 10.20 10.39 10.20 10.39 200 2,059 10.295 10.06 10.03 10.22 10.03 10.22 203 10.122 0.29%
2024-11-19 0 10.20 10.20 10.39 10.20 10.22 2,500 25,510 10.204 10.03 10.03 10.22 10.03 10.05 2,543 10.033 0.10%
2024-11-18 0 10.19 10.10 10.39 10.16 10.22 10,000 102,122 10.212 10.02 9.930 10.22 9.989 10.05 10,171 10.041 0.39%
2024-11-15 0 10.15 10.10 10.16 10.12 10.22 47,000 476,080 10.129 9.980 9.930 9.989 9.950 10.05 47,803 9.9592 -0.10%
2024-11-14 0 10.16 10.14 10.24 10.17 10.36 2,300 23,467 10.203 9.989 9.970 10.07 9.999 10.19 2,339 10.032 -2.03%
2024-11-13 0 10.37 - - 10.30 10.34 12,500 129,190 10.335 10.20 - - 10.13 10.17 12,714 10.162 -0.38%
2024-11-12 0 10.41 10.37 - 10.37 10.57 1,400 14,563 10.402 10.24 10.20 - 10.20 10.39 1,424 10.227 -2.71%
2024-11-11 0 10.70 10.66 10.86 10.63 10.70 36,500 389,171 10.662 10.52 10.48 10.68 10.45 10.52 37,124 10.483 -1.83%
2024-11-08 0 10.90 10.60 10.86 10.90 11.09 12,100 132,545 10.954 10.72 10.42 10.68 10.72 10.90 12,307 10.770 -0.46%
2024-11-07 0 10.95 10.60 - 10.66 10.94 5,100 55,732 10.928 10.77 10.42 - 10.48 10.76 5,187 10.744 2.15%
2024-11-06 0 10.72 10.60 10.99 10.69 10.94 8,500 91,285 10.739 10.54 10.42 10.81 10.51 10.76 8,645 10.559 -2.01%
2024-11-05 0 10.94 10.94 10.99 10.75 10.98 90,500 980,382 10.833 10.76 10.76 10.81 10.57 10.80 92,046 10.651 2.53%
2024-11-04 0 10.67 10.60 10.99 10.67 10.68 42,800 456,904 10.675 10.49 10.42 10.81 10.49 10.50 43,531 10.496 0.19%
2024-11-01 0 10.65 - 10.99 10.64 10.68 54,000 575,840 10.664 10.47 - 10.81 10.46 10.50 54,922 10.485 0.47%
2024-10-31 0 10.60 - 10.67 10.60 10.67 3,400 36,131 10.627 10.42 - 10.49 10.42 10.49 3,458 10.448 0.00%
2024-10-30 0 10.60 - 10.99 10.72 10.72 100 1,072 10.720 10.42 - 10.81 10.54 10.54 102 10.540 -1.58%
2024-10-29 0 10.77 - 10.99 10.78 10.88 19,700 214,277 10.877 10.59 - 10.81 10.60 10.70 20,037 10.694 0.09%
2024-10-28 0 10.76 - 10.99 10.68 10.78 9,800 105,078 10.722 10.58 - 10.81 10.50 10.60 9,967 10.542 0.37%
2024-10-25 0 10.72 - 10.99 10.68 10.79 31,600 338,199 10.703 10.54 - 10.81 10.50 10.61 32,140 10.523 0.94%
2024-10-24 0 10.62 - 10.99 10.59 10.67 82,900 881,583 10.634 10.44 - 10.81 10.41 10.49 84,316 10.456 -1.58%
2024-10-23 0 10.79 - 10.99 10.74 10.79 7,600 81,902 10.777 10.61 - 10.81 10.56 10.61 7,730 10.596 1.89%
2024-10-22 0 10.59 - 10.99 10.59 10.67 93,000 991,230 10.658 10.41 - 10.81 10.41 10.49 94,589 10.479 -0.19%
2024-10-21 0 10.61 - 10.65 10.61 10.77 4,800 51,148 10.656 10.43 - 10.47 10.43 10.59 4,882 10.477 -1.39%
2024-10-18 0 10.76 10.00 10.99 10.47 10.76 19,300 205,001 10.622 10.58 9.832 10.81 10.29 10.58 19,630 10.443 3.66%
2024-10-17 0 10.38 10.00 10.79 10.40 10.69 10,200 107,691 10.558 10.21 9.832 10.61 10.23 10.51 10,374 10.381 -1.61%
2024-10-16 0 10.55 10.00 10.69 10.44 10.58 7,200 76,056 10.563 10.37 9.832 10.51 10.26 10.40 7,323 10.386 0.48%
2024-10-15 0 10.50 10.40 11.09 10.46 10.94 67,500 726,391 10.761 10.32 10.23 10.90 10.28 10.76 68,653 10.581 -4.02%
2024-10-14 0 10.94 - 10.98 10.76 11.10 5,600 61,032 10.899 10.76 - 10.80 10.58 10.91 5,696 10.716 -1.44%
2024-10-10 0 11.10 11.07 11.11 11.00 11.20 58,300 645,951 11.080 10.91 10.88 10.92 10.82 11.01 59,296 10.894 3.54%
2024-10-09 0 10.72 10.62 11.50 10.52 11.10 308,800 3,333,602 10.795 10.54 10.44 11.31 10.34 10.91 314,075 10.614 -1.74%
2024-10-08 0 10.91 - 11.70 10.90 12.20 961,700 11,182,662 11.628 10.73 - 11.50 10.72 12.00 978,129 11.433 -10.65%
2024-10-07 0 12.21 12.12 12.50 12.00 12.26 237,200 2,888,886 12.179 12.00 11.92 12.29 11.80 12.05 241,252 11.975 2.01%
2024-10-04 0 11.97 11.87 12.00 11.65 11.93 163,400 1,935,215 11.843 11.77 11.67 11.80 11.45 11.73 166,191 11.644 2.75%
2024-10-03 0 11.65 11.65 12.00 11.26 12.00 215,200 2,531,601 11.764 11.45 11.45 11.80 11.07 11.80 218,876 11.566 -2.02%
2024-10-02 0 11.89 11.88 - 11.17 12.01 204,900 2,415,338 11.788 11.69 11.68 - 10.98 11.81 208,400 11.590 7.41%
2024-09-30 0 11.07 10.74 11.08 10.74 11.25 113,500 1,263,822 11.135 10.88 10.56 10.89 10.56 11.06 115,439 10.948 3.17%
2024-09-27 0 10.73 10.72 11.00 10.20 10.75 142,600 1,516,337 10.633 10.55 10.54 10.82 10.03 10.57 145,036 10.455 5.20%
2024-09-26 0 10.20 - - 9.715 10.19 21,900 219,761 10.035 10.03 - - 9.552 10.02 22,274 9.8662 5.26%
2024-09-25 0 9.690 9.690 9.815 9.685 9.910 195,700 1,916,254 9.7918 9.527 9.527 9.650 9.522 9.744 199,043 9.6273 0.88%
2024-09-24 0 9.605 - - 9.405 9.590 88,600 835,310 9.4279 9.444 - - 9.247 9.429 90,114 9.2695 3.78%
2024-09-23 0 9.255 - - 9.255 9.330 28,900 269,599 9.3287 9.100 - - 9.100 9.173 29,394 9.1720 0.00%
2024-09-20 0 9.255 - 9.370 9.235 9.260 35,100 324,321 9.2399 9.100 - 9.213 9.080 9.104 35,700 9.0847 1.70%
2024-09-19 0 9.220 - 9.220 9.015 9.240 6,300 57,286 9.0930 8.947 - 8.947 8.748 8.967 6,492 8.8239 2.62%
2024-09-17 0 8.985 8.950 - 8.900 9.000 204,000 1,828,744 8.9644 8.719 8.685 - 8.637 8.734 210,221 8.6991 1.58%
2024-09-16 0 8.845 - 8.880 8.775 8.830 88,200 775,958 8.7977 8.583 - 8.617 8.515 8.569 90,890 8.5374 -0.17%
2024-09-13 0 8.860 - 9.005 8.880 8.935 20,800 185,120 8.9000 8.598 - 8.739 8.617 8.671 21,434 8.6366 0.68%
2024-09-12 0 8.800 - - 8.770 8.820 79,900 701,936 8.7852 8.540 - - 8.510 8.559 82,337 8.5252 1.21%
2024-09-11 0 8.695 - 8.785 8.655 8.660 3,200 27,697 8.6553 8.438 - 8.525 8.399 8.404 3,298 8.3992 -0.63%
2024-09-10 0 8.750 8.690 8.820 8.750 8.750 300 2,625 8.7500 8.491 8.433 8.559 8.491 8.491 309 8.4911 -0.06%
2024-09-09 0 8.755 - 8.835 8.735 8.790 82,000 719,243 8.7713 8.496 - 8.574 8.477 8.530 84,501 8.5117 -0.96%
2024-09-05 0 8.840 - 8.925 - - 0 0 - 8.578 - 8.661 - - 0 - 0.40%
2024-09-04 0 8.805 - 8.870 8.780 8.780 300 2,634 8.7800 8.544 - 8.608 8.520 8.520 309 8.5202 -0.84%
2024-09-03 0 8.880 - 8.920 8.880 8.880 500 4,440 8.8800 8.617 - 8.656 8.617 8.617 515 8.6172 -0.11%
2024-09-02 0 8.890 8.880 9.025 8.890 8.915 1,200 10,675 8.8958 8.627 8.617 8.758 8.627 8.651 1,237 8.6326 -2.31%
2024-08-30 0 9.100 9.090 - 9.000 9.170 22,500 205,747 9.1443 8.831 8.821 - 8.734 8.899 23,186 8.8737 2.08%
2024-08-29 0 8.915 - 9.000 8.780 8.815 200 1,759 8.7950 8.651 - 8.734 8.520 8.554 206 8.5347 0.73%
2024-08-28 0 8.850 8.830 9.000 8.850 8.925 179,100 1,593,654 8.8981 8.588 8.569 8.734 8.588 8.661 184,562 8.6348 -0.90%
2024-08-27 0 8.930 - - 8.890 8.920 2,700 24,081 8.9189 8.666 - - 8.627 8.656 2,782 8.6550 0.28%
2024-08-26 0 8.905 8.760 - 8.865 8.905 3,400 30,237 8.8932 8.641 8.501 - 8.603 8.641 3,504 8.6301 1.66%
2024-08-23 0 8.760 - - 8.720 8.740 7,000 61,080 8.7257 8.501 - - 8.462 8.481 7,213 8.4675 -0.23%
2024-08-22 0 8.780 8.610 - 8.690 8.705 1,900 16,524 8.6968 8.520 8.355 - 8.433 8.447 1,958 8.4395 1.50%
2024-08-21 0 8.650 8.610 - - - 0 0 - 8.394 8.355 - - - 0 - -0.80%
2024-08-20 0 8.720 - 8.760 - - 0 0 - 8.462 - 8.501 - - 0 - -0.46%
2024-08-19 0 8.760 - - 8.790 8.800 800 7,037 8.7963 8.501 - - 8.530 8.540 824 8.5359 1.21%
2024-08-16 0 8.655 - - - - 0 0 - 8.399 - - - - 0 - 1.17%
2024-08-15 0 8.555 - - 8.585 8.585 300 2,575 8.5833 8.302 - - 8.331 8.331 309 8.3293 0.23%
2024-08-14 0 8.535 - - 8.535 8.535 1,000 8,535 8.5350 8.282 - - 8.282 8.282 1,030 8.2824 -0.47%
2024-08-13 0 8.575 8.155 - 8.575 8.575 2,400 20,580 8.5750 8.321 7.914 - 8.321 8.321 2,473 8.3212 -0.06%
2024-08-12 0 8.580 8.155 - - - 0 0 - 8.326 7.914 - - - 0 - -0.35%
2024-08-09 0 8.610 8.490 - 8.600 8.640 8,100 69,842 8.6225 8.355 8.239 - 8.346 8.384 8,347 8.3673 1.59%
2024-08-08 0 8.475 - - 8.405 8.510 1,800 15,286 8.4922 8.224 - - 8.156 8.258 1,855 8.2409 0.18%
2024-08-07 0 8.460 8.445 - 8.460 8.520 3,800 32,268 8.4916 8.210 8.195 - 8.210 8.268 3,916 8.2403 0.71%
2024-08-06 0 8.400 8.390 8.520 8.395 8.505 37,900 321,799 8.4907 8.151 8.142 8.268 8.147 8.253 39,056 8.2395 0.06%
2024-08-05 0 8.395 - - 8.330 8.470 90,600 756,932 8.3547 8.147 - - 8.083 8.219 93,363 8.1074 -0.53%
2024-08-02 0 8.440 8.420 - 8.500 8.610 3,700 31,625 8.5473 8.190 8.171 - 8.248 8.355 3,813 8.2944 -1.97%
2024-08-01 0 8.610 - - 8.600 8.600 300 2,580 8.6000 8.355 - - 8.346 8.346 309 8.3455 -0.75%
2024-07-31 0 8.675 - - 8.530 8.665 53,100 453,360 8.5379 8.418 - - 8.278 8.409 54,719 8.2852 2.24%
2024-07-30 0 8.485 - 8.625 8.490 8.600 31,000 266,492 8.5965 8.234 - 8.370 8.239 8.346 31,945 8.3421 -1.79%
2024-07-29 0 8.640 - 8.690 8.650 8.690 800 6,936 8.6700 8.384 - 8.433 8.394 8.433 824 8.4134 1.29%
2024-07-26 0 8.530 - - 8.530 8.530 1,500 12,795 8.5300 8.278 - - 8.278 8.278 1,546 8.2776 -0.12%
2024-07-25 0 8.540 - - 8.550 8.570 18,000 154,256 8.5698 8.287 - - 8.297 8.316 18,549 8.3162 -1.16%
2024-07-24 0 8.640 - - 8.670 8.670 2,000 17,340 8.6700 8.384 - - 8.413 8.413 2,061 8.4134 -1.31%
2024-07-23 0 8.755 8.740 8.835 8.755 8.850 2,800 24,677 8.8132 8.496 8.481 8.574 8.496 8.588 2,885 8.5524 -1.13%
2024-07-22 0 8.855 8.820 - 8.805 8.840 73,500 649,099 8.8313 8.593 8.559 - 8.544 8.578 75,741 8.5699 1.08%
2024-07-19 0 8.760 - - 8.760 8.860 1,800 15,861 8.8117 8.501 - - 8.501 8.598 1,855 8.5509 -2.07%
2024-07-18 0 8.945 8.900 - 8.925 8.950 79,400 709,733 8.9387 8.680 8.637 - 8.661 8.685 81,821 8.6742 0.28%
2024-07-17 0 8.920 - - - - 0 0 - 8.656 - - - - 0 - 1.02%
2024-07-16 0 8.830 - - 8.830 8.830 29,800 263,134 8.8300 8.569 - - 8.569 8.569 30,709 8.5687 -1.83%
2024-07-15 0 8.995 - - 9.000 9.145 200 1,814 9.0700 8.729 - - 8.734 8.874 206 8.8016 -1.64%
2024-07-12 0 9.145 - - 9.120 9.120 100 912 9.1200 8.874 - - 8.850 8.850 103 8.8501 2.98%
2024-07-11 0 8.880 8.600 - 8.810 8.875 7,600 67,199 8.8420 8.617 8.346 - 8.549 8.612 7,832 8.5803 2.42%
2024-07-10 0 8.670 - - 8.670 8.765 1,000 8,698 8.6980 8.413 - - 8.413 8.506 1,030 8.4406 0.00%
2024-07-09 0 8.670 8.530 - - - 0 0 - 8.413 8.278 - - - 0 - 0.00%
2024-07-08 0 8.670 8.420 - - - 0 0 - 8.413 8.171 - - - 0 - -1.70%
2024-07-05 0 8.820 - - 8.820 8.830 31,000 273,530 8.8235 8.559 - - 8.559 8.569 31,945 8.5624 -1.01%
2024-07-04 0 8.910 - - 8.910 8.910 1,200 10,692 8.9100 8.646 - - 8.646 8.646 1,237 8.6463 0.00%
2024-07-03 0 8.910 8.900 - 8.855 8.870 15,800 140,131 8.8691 8.646 8.637 - 8.593 8.608 16,282 8.6066 1.25%
2024-07-02 0 8.800 - - 8.800 8.800 200 1,760 8.8000 8.540 - - 8.540 8.540 206 8.5396 -0.34%
2024-06-28 0 8.830 - - - - 0 0 - 8.569 - - - - 0 - -0.34%
2024-06-27 0 8.860 - - 8.860 8.865 3,700 32,788 8.8616 8.598 - - 8.598 8.603 3,813 8.5994 -2.05%
2024-06-26 0 9.145 9.100 - 9.095 9.095 28,500 259,207 9.0950 8.777 8.734 - 8.729 8.729 29,694 8.7293 0.11%
2024-06-25 0 9.135 - - 9.230 9.230 30,000 276,900 9.2300 8.768 - - 8.859 8.859 31,257 8.8589 0.05%
2024-06-24 0 9.130 8.900 - 9.065 9.065 500 4,532 9.0640 8.763 8.542 - 8.701 8.701 521 8.6996 -0.16%
2024-06-21 0 9.145 9.100 - 9.130 9.145 23,300 212,754 9.1311 8.777 8.734 - 8.763 8.777 24,276 8.7640 -1.45%
2024-06-20 0 9.280 - - 9.280 9.380 2,000 18,610 9.3050 8.907 - - 8.907 9.003 2,084 8.9309 -1.12%
2024-06-19 0 9.385 - - 9.285 9.345 6,800 63,401 9.3237 9.008 - - 8.912 8.969 7,085 8.9488 2.74%
2024-06-18 0 9.135 - - 9.100 9.190 4,900 44,663 9.1149 8.768 - - 8.734 8.821 5,105 8.7484 -0.54%
2024-06-17 0 9.185 9.050 9.195 9.175 9.255 3,500 32,224 9.2069 8.816 8.686 8.825 8.806 8.883 3,647 8.8367 -0.11%
2024-06-14 0 9.195 9.050 9.175 9.180 9.240 3,500 32,226 9.2074 8.825 8.686 8.806 8.811 8.869 3,647 8.8373 -0.76%
2024-06-13 0 9.265 9.180 - 9.225 9.225 100 922 9.2200 8.893 8.811 - 8.854 8.854 104 8.8493 0.71%
2024-06-12 0 9.200 9.200 - 9.150 9.225 24,700 226,945 9.1881 8.830 8.830 - 8.782 8.854 25,735 8.8187 -1.34%
2024-06-11 0 9.325 9.300 9.600 9.265 9.315 213,800 1,985,247 9.2855 8.950 8.926 9.214 8.893 8.940 222,756 8.9122 -1.32%
2024-06-07 0 9.450 9.210 9.600 9.450 9.545 147,300 1,395,569 9.4743 9.070 8.840 9.214 9.070 9.161 153,470 9.0934 -0.58%
2024-06-06 0 9.505 9.450 9.530 9.485 9.485 11,500 109,077 9.4850 9.123 9.070 9.147 9.104 9.104 11,982 9.1036 0.05%
2024-06-05 0 9.500 - 9.555 9.500 9.675 78,200 754,190 9.6444 9.118 - 9.171 9.118 9.286 81,476 9.2566 -0.42%
2024-06-04 0 9.540 - 9.595 9.535 9.545 1,100 10,498 9.5436 9.156 - 9.209 9.152 9.161 1,146 9.1599 0.69%
2024-06-03 0 9.475 9.410 9.500 9.500 9.555 5,600 53,330 9.5232 9.094 9.032 9.118 9.118 9.171 5,835 9.1403 1.45%
2024-05-31 0 9.340 - 9.555 9.400 9.515 32,100 304,456 9.4846 8.964 - 9.171 9.022 9.132 33,445 9.1033 -0.80%
2024-05-30 0 9.415 9.200 9.700 9.400 9.585 217,100 2,075,744 9.5612 9.036 8.830 9.310 9.022 9.200 226,194 9.1768 -1.62%
2024-05-29 0 9.570 9.540 9.700 9.540 9.605 114,700 1,098,807 9.5798 9.185 9.156 9.310 9.156 9.219 119,505 9.1947 -1.54%
2024-05-28 0 9.720 9.705 9.890 9.700 9.800 77,100 750,895 9.7392 9.329 9.315 9.492 9.310 9.406 80,330 9.3477 -0.46%
2024-05-27 0 9.765 9.500 9.795 9.610 9.770 4,300 41,534 9.6591 9.372 9.118 9.401 9.224 9.377 4,480 9.2707 1.14%
2024-05-24 0 9.655 9.500 9.720 9.750 9.800 800 7,832 9.7900 9.267 9.118 9.329 9.358 9.406 834 9.3964 -2.03%
2024-05-23 0 9.855 9.800 - 9.895 10.03 4,100 40,647 9.9139 9.459 9.406 - 9.497 9.627 4,272 9.5153 -2.14%
2024-05-22 0 10.07 10.05 10.14 10.05 10.12 16,900 170,568 10.093 9.665 9.646 9.732 9.646 9.713 17,608 9.6870 0.00%
2024-05-21 0 10.07 10.05 10.13 10.07 10.21 17,000 172,657 10.156 9.665 9.646 9.723 9.665 9.800 17,712 9.7480 -2.52%
2024-05-20 0 10.33 10.20 10.50 10.30 10.35 73,400 758,899 10.339 9.915 9.790 10.08 9.886 9.934 76,475 9.9235 0.49%
2024-05-17 0 10.28 10.00 10.30 10.00 10.25 12,000 121,554 10.130 9.867 9.598 9.886 9.598 9.838 12,503 9.7223 1.48%
2024-05-16 0 10.13 10.00 10.50 9.990 10.13 11,400 114,352 10.031 9.723 9.598 10.08 9.588 9.723 11,878 9.6276 1.40%
2024-05-14 0 9.990 9.900 - 10.01 10.01 1,100 11,011 10.010 9.588 9.502 - 9.608 9.608 1,146 9.6076 0.30%
2024-05-13 0 9.960 9.900 - 9.870 9.955 7,700 76,133 9.8874 9.560 9.502 - 9.473 9.555 8,023 9.4899 0.25%
2024-05-10 0 9.935 9.930 - 9.830 9.925 60,200 592,826 9.8476 9.536 9.531 - 9.435 9.526 62,722 9.4517 2.53%
2024-05-09 0 9.690 - - 9.585 9.690 140,900 1,356,834 9.6298 9.300 - - 9.200 9.300 146,802 9.2426 1.52%
2024-05-08 0 9.545 - 9.595 9.560 9.560 1,200 11,472 9.5600 9.161 - 9.209 9.176 9.176 1,250 9.1756 -1.09%
2024-05-07 0 9.650 - 9.685 9.610 9.660 1,300 12,547 9.6515 9.262 - 9.296 9.224 9.272 1,354 9.2635 -0.16%
2024-05-06 0 9.665 - 9.725 9.650 9.650 16,200 156,330 9.6500 9.276 - 9.334 9.262 9.262 16,879 9.2620 0.16%
2024-05-03 0 9.650 9.640 9.710 9.620 9.700 16,200 156,236 9.6442 9.262 9.252 9.320 9.233 9.310 16,879 9.2565 1.74%
2024-05-02 0 9.485 9.430 9.540 9.440 9.500 9,400 89,137 9.4827 9.104 9.051 9.156 9.060 9.118 9,794 9.1014 2.82%
2024-04-30 0 9.225 9.200 9.290 9.210 9.225 53,900 496,814 9.2173 8.854 8.830 8.917 8.840 8.854 56,158 8.8468 -0.11%
2024-04-29 0 9.235 8.880 9.350 9.195 9.380 65,900 615,598 9.3414 8.864 8.523 8.974 8.825 9.003 68,660 8.9658 0.76%
2024-04-26 0 9.165 - - 8.990 9.195 117,200 1,063,954 9.0781 8.797 - - 8.629 8.825 122,109 8.7131 2.75%
2024-04-25 0 8.920 8.910 9.050 8.840 9.010 101,400 907,422 8.9489 8.561 8.552 8.686 8.485 8.648 105,647 8.5892 0.73%
2024-04-24 0 8.855 - - 8.810 8.855 2,100 18,505 8.8119 8.499 - - 8.456 8.499 2,188 8.4576 2.37%
2024-04-23 0 8.650 8.475 - 8.600 8.650 31,200 269,825 8.6482 8.302 8.134 - 8.254 8.302 32,507 8.3005 2.06%
2024-04-22 0 8.475 - - 8.475 8.500 3,900 33,102 8.4877 8.134 - - 8.134 8.158 4,063 8.1465 1.99%
2024-04-19 0 8.310 8.300 - 8.240 8.305 156,000 1,293,340 8.2906 7.976 7.966 - 7.909 7.971 162,535 7.9573 -1.66%
2024-04-18 0 8.450 8.350 - 8.460 8.480 2,800 23,729 8.4746 8.110 8.014 - 8.120 8.139 2,917 8.1339 1.44%
2024-04-17 0 8.330 8.250 - 8.300 8.335 10,100 84,024 8.3192 7.995 7.918 - 7.966 8.000 10,523 7.9847 0.06%
2024-04-16 0 8.325 - - 8.350 8.495 26,500 222,665 8.4025 7.990 - - 8.014 8.153 27,610 8.0646 -2.75%
2024-04-15 0 8.560 - - 8.565 8.570 700 5,998 8.5686 8.216 - - 8.221 8.225 729 8.2241 -1.15%
2024-04-12 0 8.660 - - 8.675 8.710 5,800 50,442 8.6969 8.312 - - 8.326 8.360 6,043 8.3472 -2.42%
2024-04-11 0 8.875 8.875 - 8.820 8.820 5,700 50,274 8.8200 8.518 8.518 - 8.465 8.465 5,939 8.4654 -0.84%
2024-04-10 0 8.950 - 9.100 8.950 8.950 4,200 37,590 8.9500 8.590 - 8.734 8.590 8.590 4,376 8.5902 1.30%
2024-04-09 0 8.835 8.760 - - - 0 0 - 8.480 8.408 - - - 0 - 0.86%
2024-04-08 0 8.760 - - - - 0 0 - 8.408 - - - - 0 - 0.23%
2024-04-05 0 8.740 - - 8.680 8.725 400 3,476 8.6900 8.389 - - 8.331 8.374 417 8.3406 -0.34%
2024-04-03 0 8.770 8.725 - 8.765 8.880 49,300 434,492 8.8132 8.417 8.374 - 8.413 8.523 51,365 8.4589 -1.57%
2024-04-02 0 8.910 8.725 - 8.930 8.960 52,700 471,098 8.9392 8.552 8.374 - 8.571 8.600 54,908 8.5798 2.12%
2024-03-28 0 8.725 8.550 - - - 0 0 - 8.374 8.206 - - - 0 - 0.75%
2024-03-27 0 8.660 8.550 - 8.660 8.695 160,300 1,393,798 8.6949 8.312 8.206 - 8.312 8.345 167,015 8.3454 -1.31%
2024-03-26 0 8.775 8.550 - 8.785 8.785 55,200 484,932 8.7850 8.422 8.206 - 8.432 8.432 57,512 8.4318 0.69%
2024-03-25 0 8.715 - 9.500 8.700 8.780 31,800 277,084 8.7133 8.365 - 9.118 8.350 8.427 33,132 8.3630 -0.57%
2024-03-22 0 8.765 8.670 - 8.690 9.000 34,400 300,822 8.7448 8.413 8.321 - 8.341 8.638 35,841 8.3932 -2.61%
2024-03-21 0 9.000 8.950 - 8.965 9.035 176,500 1,586,804 8.9904 8.638 8.590 - 8.605 8.672 183,893 8.6289 1.87%
2024-03-20 0 8.835 8.800 8.840 8.830 8.865 2,400 21,213 8.8388 8.480 8.446 8.485 8.475 8.509 2,501 8.4834 -0.06%
2024-03-19 0 8.840 8.800 8.935 8.810 8.960 6,100 53,791 8.8182 8.485 8.446 8.576 8.456 8.600 6,356 8.4637 -1.34%
2024-03-18 0 8.960 8.900 9.040 8.960 8.990 27,100 242,828 8.9604 8.600 8.542 8.677 8.600 8.629 28,235 8.6002 -0.22%
2024-03-15 0 8.980 8.900 9.045 8.940 9.065 181,300 1,635,357 9.0202 8.619 8.542 8.681 8.581 8.701 188,894 8.6575 -1.97%
2024-03-14 0 9.160 9.000 - 9.160 9.300 89,700 833,305 9.2899 8.792 8.638 - 8.792 8.926 93,457 8.9164 -1.45%
2024-03-13 0 9.295 9.270 9.480 9.295 9.345 62,600 582,365 9.3030 8.921 8.897 9.099 8.921 8.969 65,222 8.9289 -0.21%
2024-03-12 0 9.315 9.105 - 9.030 9.315 29,000 262,347 9.0464 8.940 8.739 - 8.667 8.940 30,215 8.6827 4.37%
2024-03-11 0 8.925 - - 8.880 8.950 149,900 1,334,527 8.9028 8.566 - - 8.523 8.590 156,179 8.5449 1.13%
2024-03-08 0 8.825 8.710 - 8.800 8.835 55,800 492,851 8.8325 8.470 8.360 - 8.446 8.480 58,137 8.4774 1.38%
2024-03-07 0 8.705 - - 8.705 8.810 127,400 1,118,866 8.7823 8.355 - - 8.355 8.456 132,737 8.4292 -2.30%
2024-03-06 0 8.910 8.850 - 8.910 8.910 500 4,455 8.9100 8.552 8.494 - 8.552 8.552 521 8.5518 1.65%
2024-03-05 0 8.765 - - 8.775 8.900 15,000 132,347 8.8231 8.413 - - 8.422 8.542 15,628 8.4684 -2.83%
2024-03-04 0 9.020 - - 9.020 9.020 1,000 9,020 9.0200 8.657 - - 8.657 8.657 1,042 8.6574 0.06%
2024-03-01 0 9.015 8.900 - 9.000 9.040 3,500 31,560 9.0171 8.653 8.542 - 8.638 8.677 3,647 8.6546 -0.06%
2024-02-29 0 9.020 9.000 - 8.990 8.990 600 5,394 8.9900 8.657 8.638 - 8.629 8.629 625 8.6286 -0.11%
2024-02-28 0 9.030 9.000 - 9.065 9.180 208,200 1,899,183 9.1219 8.667 8.638 - 8.701 8.811 216,921 8.7552 -1.10%
2024-02-27 0 9.130 - - - - 0 0 - 8.763 - - - - 0 - 0.72%
2024-02-26 0 9.065 - - - - 0 0 - 8.701 - - - - 0 - -0.49%
2024-02-23 0 9.110 - - 9.080 9.110 2,500 22,760 9.1040 8.744 - - 8.715 8.744 2,605 8.7380 0.33%
2024-02-22 0 9.080 - - 8.955 8.955 100 895 8.9500 8.715 - - 8.595 8.595 104 8.5902 1.00%
2024-02-21 0 8.990 8.900 - 9.000 9.100 19,300 174,009 9.0160 8.629 8.542 - 8.638 8.734 20,108 8.6535 2.92%
2024-02-20 0 8.735 8.650 - 8.675 8.675 500 4,337 8.6740 8.384 8.302 - 8.326 8.326 521 8.3253 -0.11%
2024-02-19 0 8.745 8.725 - 8.740 8.755 30,800 269,215 8.7407 8.393 8.374 - 8.389 8.403 32,090 8.3893 -1.91%
2024-02-16 0 8.915 8.670 - 8.765 8.925 9,300 82,888 8.9127 8.557 8.321 - 8.413 8.566 9,690 8.5544 3.24%
2024-02-15 0 8.635 - - 8.635 8.635 28,500 246,097 8.6350 8.288 - - 8.288 8.288 29,694 8.2878 0.94%
2024-02-14 0 8.555 - 8.600 8.340 8.570 81,900 685,282 8.3673 8.211 - 8.254 8.005 8.225 85,331 8.0309 0.47%
2024-02-09 0 8.515 8.500 - 8.465 8.465 1,300 11,004 8.4646 8.173 8.158 - 8.125 8.125 1,354 8.1243 -0.93%
2024-02-08 0 8.595 8.580 - 8.590 8.695 8,800 76,376 8.6791 8.249 8.235 - 8.245 8.345 9,169 8.3302 -1.15%
2024-02-07 0 8.695 - - 8.765 8.875 77,600 687,950 8.8653 8.345 - - 8.413 8.518 80,851 8.5089 -0.34%
2024-02-06 0 8.725 8.520 - 8.570 8.725 64,300 554,603 8.6252 8.374 8.177 - 8.225 8.374 66,993 8.2785 4.05%
2024-02-05 0 8.385 - - 8.275 8.430 50,700 419,774 8.2796 8.048 - - 7.942 8.091 52,824 7.9467 -0.12%
2024-02-02 0 8.395 - 8.400 8.410 8.710 88,200 759,723 8.6136 8.057 - 8.062 8.072 8.360 91,895 8.2673 -1.18%
2024-02-01 0 8.495 - - 8.415 8.600 86,200 727,206 8.4363 8.153 - - 8.077 8.254 89,811 8.0971 1.07%
2024-01-31 0 8.405 - - 8.400 8.490 5,100 42,889 8.4096 8.067 - - 8.062 8.149 5,314 8.0715 -2.27%
2024-01-30 0 8.600 - - 8.645 8.860 4,100 35,546 8.6698 8.254 - - 8.297 8.504 4,272 8.3212 -2.93%
2024-01-29 0 8.860 - - 8.980 8.980 47,100 422,958 8.9800 8.504 - - 8.619 8.619 49,073 8.6190 0.68%
2024-01-26 0 8.800 - - 9.040 9.040 900 8,136 9.0400 8.446 - - 8.677 8.677 938 8.6766 -2.28%
2024-01-25 0 9.005 - - 8.840 9.005 46,700 417,360 8.9370 8.643 - - 8.485 8.643 48,656 8.5777 1.87%
2024-01-24 0 8.840 8.835 - 8.720 8.760 65,400 572,463 8.7533 8.485 8.480 - 8.369 8.408 68,139 8.4013 3.03%
2024-01-23 0 8.580 - - 8.325 8.620 61,500 517,551 8.4155 8.235 - - 7.990 8.273 64,076 8.0771 3.25%
2024-01-22 0 8.310 8.220 8.335 8.305 8.390 59,600 495,249 8.3095 7.976 7.890 8.000 7.971 8.053 62,097 7.9755 -2.81%
2024-01-19 0 8.550 8.500 - 8.525 8.605 600 5,155 8.5917 8.206 8.158 - 8.182 8.259 625 8.2462 -0.58%
2024-01-18 0 8.600 8.530 - 8.530 8.590 105,900 906,740 8.5622 8.254 8.187 - 8.187 8.245 110,336 8.2180 0.82%
2024-01-17 0 8.530 - - 8.495 8.775 67,100 583,020 8.6888 8.187 - - 8.153 8.422 69,911 8.3395 -4.37%
2024-01-16 0 8.920 8.940 9.300 8.920 9.095 50,300 448,704 8.9206 8.561 8.581 8.926 8.561 8.729 52,407 8.5619 -2.41%
2024-01-15 0 9.140 - 9.300 9.140 9.145 57,100 522,036 9.1425 8.773 - 8.926 8.773 8.777 59,492 8.7749 0.00%
2024-01-12 0 9.140 - 9.300 9.190 9.190 1,000 9,190 9.1900 8.773 - 8.926 8.821 8.821 1,042 8.8205 -0.71%
2024-01-11 0 9.205 9.050 9.300 9.245 9.245 2,500 23,112 9.2448 8.835 8.686 8.926 8.873 8.873 2,605 8.8731 1.71%
2024-01-10 0 9.050 - 9.300 9.090 9.090 3,900 35,451 9.0900 8.686 - 8.926 8.725 8.725 4,063 8.7245 -0.39%
2024-01-09 0 9.085 - 9.140 9.085 9.200 216,000 1,964,900 9.0968 8.720 - 8.773 8.720 8.830 225,048 8.7310 0.28%
2024-01-08 0 9.060 - 9.355 9.060 9.135 900 8,184 9.0933 8.696 - 8.979 8.696 8.768 938 8.7277 -2.53%
2024-01-05 0 9.295 - 9.355 9.400 9.400 900 8,460 9.4000 8.921 - 8.979 9.022 9.022 938 9.0221 -0.54%
2024-01-04 0 9.345 - - 9.290 9.360 49,900 465,707 9.3328 8.969 - - 8.917 8.984 51,990 8.9576 -0.53%
2024-01-03 0 9.395 - 9.420 9.380 9.405 40,400 378,959 9.3802 9.017 - 9.041 9.003 9.027 42,092 9.0031 -1.31%
2024-01-02 0 9.520 - - 9.510 9.740 25,000 243,431 9.7372 9.137 - - 9.128 9.348 26,047 9.3458 -1.96%
2023-12-29 0 9.710 - 9.800 9.690 9.690 2,000 19,380 9.6900 9.320 - 9.406 9.300 9.300 2,084 9.3004 -0.51%
2023-12-28 0 9.760 - 9.800 9.655 9.760 26,400 257,622 9.7584 9.368 - 9.406 9.267 9.368 27,506 9.3661 3.23%
2023-12-27 0 9.455 - - 9.400 9.400 100 940 9.4000 9.075 - - 9.022 9.022 104 9.0221 1.61%
2023-12-22 0 9.305 - - 9.300 9.500 141,400 1,321,918 9.3488 8.931 - - 8.926 9.118 147,323 8.9729 -1.69%
2023-12-21 0 9.465 - - - - 0 0 - 9.084 - - - - 0 - 0.21%
2023-12-20 0 9.445 9.440 - 9.445 9.515 301,600 2,862,985 9.4927 9.065 9.060 - 9.065 9.132 314,233 9.1110 0.53%
2023-12-19 0 9.395 - - 9.345 9.545 504,100 4,730,461 9.3840 9.017 - - 8.969 9.161 525,216 9.0067 -0.69%
2023-12-18 0 9.520 9.460 9.595 - - 0 0 - 9.080 9.022 9.151 - - 0 - -1.14%
2023-12-15 0 9.630 - 9.660 9.630 9.700 27,800 267,867 9.6355 9.185 - 9.213 9.185 9.251 29,148 9.1898 2.83%
2023-12-14 0 9.365 - 9.465 9.390 9.390 1,000 9,390 9.3900 8.932 - 9.027 8.956 8.956 1,048 8.9557 1.57%
2023-12-13 0 9.220 - - 9.200 9.320 13,300 122,548 9.2141 8.794 - - 8.774 8.889 13,945 8.7880 -0.91%
2023-12-12 0 9.305 9.230 - 9.215 9.305 400 3,702 9.2550 8.875 8.803 - 8.789 8.875 419 8.8269 1.53%
2023-12-11 0 9.165 9.145 - 9.065 9.070 800 7,254 9.0675 8.741 8.722 - 8.646 8.650 839 8.6481 -0.97%
2023-12-08 0 9.255 9.250 - 9.255 9.255 200 1,851 9.2550 8.827 8.822 - 8.827 8.827 210 8.8269 -0.32%
2023-12-07 0 9.285 9.180 - 9.210 9.415 49,500 456,104 9.2142 8.856 8.755 - 8.784 8.980 51,901 8.7880 -1.12%
2023-12-06 0 9.390 9.345 - 9.260 9.380 1,200 11,232 9.3600 8.956 8.913 - 8.832 8.946 1,258 8.9271 1.46%
2023-12-05 0 9.255 9.230 9.315 9.215 9.415 33,400 313,658 9.3910 8.827 8.803 8.884 8.789 8.980 35,020 8.9566 -2.78%
2023-12-04 0 9.520 9.520 - 9.510 9.600 1,200 11,502 9.5850 9.080 9.080 - 9.070 9.156 1,258 9.1417 -2.66%
2023-12-01 0 9.780 9.700 9.895 9.775 9.865 117,600 1,154,323 9.8157 9.328 9.251 9.437 9.323 9.409 123,303 9.3617 -0.71%
2023-11-30 0 9.850 - - 9.800 9.880 4,400 43,380 9.8591 9.394 - - 9.347 9.423 4,613 9.4031 -0.25%
2023-11-29 0 9.875 9.800 10.09 9.835 10.06 29,800 299,071 10.036 9.418 9.347 9.623 9.380 9.595 31,245 9.5717 -2.52%
2023-11-28 0 10.13 10.00 10.50 10.20 10.23 400 4,089 10.223 9.661 9.537 10.01 9.728 9.757 419 9.7497 -0.88%
2023-11-27 0 10.22 - 10.50 10.12 10.19 75,200 763,000 10.146 9.747 - 10.01 9.652 9.719 78,847 9.6770 -0.58%
2023-11-24 0 10.28 - 10.50 - - 0 0 - 9.805 - 10.01 - - 0 - -2.00%
2023-11-23 0 10.49 - - 10.30 10.37 109,300 1,129,638 10.335 10.00 - - 9.824 9.890 114,601 9.8572 0.96%
2023-11-22 0 10.39 - - 10.37 10.37 22,800 236,436 10.370 9.909 - - 9.890 9.890 23,906 9.8904 -0.10%
2023-11-21 0 10.40 - - 10.42 10.60 235,400 2,480,497 10.537 9.919 - - 9.938 10.11 246,816 10.050 0.10%
2023-11-20 0 10.39 10.20 - 10.20 10.39 99,600 1,025,699 10.298 9.909 9.728 - 9.728 9.909 104,430 9.8219 1.17%
2023-11-17 0 10.27 10.20 - 10.27 10.32 116,300 1,197,488 10.297 9.795 9.728 - 9.795 9.843 121,940 9.8203 -1.53%
2023-11-16 0 10.43 - 10.64 10.43 10.50 5,400 56,489 10.461 9.948 - 10.15 9.948 10.01 5,662 9.9771 -1.97%
2023-11-15 0 10.64 - 10.77 10.50 10.64 53,800 568,228 10.562 10.15 - 10.27 10.01 10.15 56,409 10.073 3.91%
2023-11-14 0 10.24 - 10.30 10.28 10.34 95,600 985,875 10.313 9.766 - 9.824 9.805 9.862 100,236 9.8355 0.00%
2023-11-13 0 10.24 10.10 10.90 10.18 10.23 24,100 246,518 10.229 9.766 9.633 10.40 9.709 9.757 25,269 9.7558 0.99%
2023-11-10 0 10.14 10.00 - 10.14 10.23 150,800 1,533,263 10.168 9.671 9.537 - 9.671 9.757 158,113 9.6972 -2.12%
2023-11-09 0 10.36 - - 10.36 10.42 93,000 966,260 10.390 9.881 - - 9.881 9.938 97,510 9.9093 -0.38%
2023-11-08 0 10.40 - - 10.40 10.46 56,200 587,280 10.450 9.919 - - 9.919 9.976 58,925 9.9665 -0.29%
2023-11-07 0 10.43 - 10.64 10.52 10.52 45,200 475,504 10.520 9.948 - 10.15 10.03 10.03 47,392 10.033 -2.07%
2023-11-06 0 10.65 10.64 10.67 10.64 10.68 26,000 277,150 10.660 10.16 10.15 10.18 10.15 10.19 27,261 10.167 1.91%
2023-11-03 0 10.45 10.00 10.53 10.24 10.45 52,300 537,212 10.272 9.967 9.537 10.04 9.766 9.967 54,836 9.7966 2.85%
2023-11-02 0 10.16 10.10 - 10.20 10.21 24,000 244,802 10.200 9.690 9.633 - 9.728 9.738 25,164 9.7283 1.30%
2023-11-01 0 10.03 9.900 - 9.980 10.06 74,600 749,816 10.051 9.566 9.442 - 9.518 9.595 78,218 9.5863 -0.30%
2023-10-31 0 10.06 10.00 - 10.01 10.15 127,300 1,277,897 10.038 9.595 9.537 - 9.547 9.681 133,474 9.5742 -1.66%
2023-10-30 0 10.23 10.16 - - - 0 0 - 9.757 9.690 - - - 0 - 0.49%
2023-10-27 0 10.18 10.03 - 10.18 10.18 2,000 20,360 10.180 9.709 9.566 - 9.709 9.709 2,097 9.7091 2.57%
2023-10-26 0 9.925 9.875 - 9.875 9.960 29,800 294,370 9.8782 9.466 9.418 - 9.418 9.499 31,245 9.4213 -1.15%
2023-10-25 0 10.04 - - 10.14 10.26 78,400 799,724 10.201 9.576 - - 9.671 9.785 82,202 9.7288 0.30%
2023-10-24 0 10.01 - - 9.940 10.05 26,600 266,203 10.008 9.547 - - 9.480 9.585 27,890 9.5447 -0.60%
2023-10-20 0 10.07 10.04 - 10.02 10.14 144,400 1,455,765 10.081 9.604 9.576 - 9.557 9.671 151,403 9.6152 -0.49%
2023-10-19 0 10.12 10.08 - 10.12 10.30 119,400 1,213,146 10.160 9.652 9.614 - 9.652 9.824 125,190 9.6904 -2.60%
2023-10-18 0 10.39 - - 10.39 10.47 214,100 2,228,648 10.409 9.909 - - 9.909 9.986 224,483 9.9279 -0.57%
2023-10-17 0 10.45 10.40 - 10.45 10.45 2,000 20,900 10.450 9.967 9.919 - 9.967 9.967 2,097 9.9667 0.77%
2023-10-16 0 10.37 - - 10.37 10.44 20,200 210,874 10.439 9.890 - - 9.890 9.957 21,180 9.9565 -1.05%
2023-10-13 0 10.48 - - 10.47 10.72 68,700 722,964 10.523 9.995 - - 9.986 10.22 72,032 10.037 -2.24%
2023-10-12 0 10.72 10.54 - - - 0 0 - 10.22 10.05 - - - 0 - 1.71%
2023-10-11 0 10.54 - - 10.54 10.57 1,700 17,932 10.548 10.05 - - 10.05 10.08 1,782 10.060 1.74%
2023-10-10 0 10.36 10.32 - 10.46 10.50 49,100 514,090 10.470 9.881 9.843 - 9.976 10.01 51,481 9.9860 0.97%
2023-10-09 0 10.26 - - 10.26 10.30 50,000 513,800 10.276 9.785 - - 9.785 9.824 52,425 9.8007 0.29%
2023-10-06 0 10.23 - - - - 0 0 - 9.757 - - - - 0 - 1.39%
2023-10-05 0 10.09 - - 10.12 10.14 700 7,096 10.137 9.623 - - 9.652 9.671 734 9.6683 0.20%
2023-10-04 0 10.07 10.02 - - - 0 0 - 9.604 9.557 - - - 0 - -0.59%
2023-10-03 0 10.13 - - 10.08 10.14 94,800 959,145 10.118 9.661 - - 9.614 9.671 99,397 9.6496 -3.06%
2023-09-29 0 10.45 - - 10.30 10.45 32,200 331,852 10.306 9.967 - - 9.824 9.967 33,762 9.8293 3.26%
2023-09-28 0 10.12 - - 10.15 10.20 50,300 512,801 10.195 9.652 - - 9.681 9.728 52,739 9.7233 -1.27%
2023-09-27 0 10.25 - - 10.21 10.30 143,800 1,475,699 10.262 9.776 - - 9.738 9.824 150,774 9.7875 0.69%
2023-09-26 0 10.18 10.00 10.26 10.20 10.27 71,800 735,844 10.249 9.709 9.537 9.785 9.728 9.795 75,282 9.7745 -1.64%
2023-09-25 0 10.35 - - 10.35 10.48 166,100 1,732,382 10.430 9.871 - - 9.871 9.995 174,155 9.9473 -1.99%
2023-09-22 0 10.56 10.00 - 10.50 10.56 124,600 1,312,542 10.534 10.07 9.537 - 10.01 10.07 130,643 10.047 2.62%
2023-09-21 0 10.29 10.20 - 10.30 10.30 1,000 10,300 10.300 9.814 9.728 - 9.824 9.824 1,048 9.8236 -1.44%
2023-09-20 0 10.44 10.40 - 10.44 10.44 1,600 16,704 10.440 9.957 9.919 - 9.957 9.957 1,678 9.9571 -0.57%
2023-09-19 0 10.50 10.50 - 10.50 10.53 5,300 55,659 10.502 10.01 10.01 - 10.01 10.04 5,557 10.016 -0.28%
2023-09-18 0 10.68 10.60 - 10.66 10.73 112,200 1,200,766 10.702 10.04 9.968 - 10.02 10.09 119,317 10.064 -1.57%
2023-09-15 0 10.85 10.50 - 10.80 10.80 30,000 324,000 10.800 10.20 9.874 - 10.16 10.16 31,903 10.156 1.02%
2023-09-14 0 10.74 10.60 - 10.68 10.81 89,200 960,559 10.769 10.10 9.968 - 10.04 10.17 94,858 10.126 -0.19%
2023-09-13 0 10.76 - - 10.71 10.77 44,700 480,081 10.740 10.12 - - 10.07 10.13 47,535 10.099 0.00%
2023-09-12 0 10.76 - - 10.64 10.70 158,000 1,684,835 10.664 10.12 - - 10.01 10.06 168,022 10.027 -0.09%
2023-09-11 0 10.77 10.50 - 10.64 10.71 92,200 983,987 10.672 10.13 9.874 - 10.01 10.07 98,048 10.036 -1.01%
2023-09-07 0 10.88 10.82 11.00 10.90 10.90 1,000 10,900 10.900 10.23 10.17 10.34 10.25 10.25 1,063 10.250 -1.18%
2023-09-06 0 11.01 - 12.68 10.95 10.95 22,700 248,565 10.950 10.35 - 11.92 10.30 10.30 24,140 10.297 -0.27%
2023-09-05 0 11.04 - 12.68 11.03 11.18 202,600 2,244,849 11.080 10.38 - 11.92 10.37 10.51 215,451 10.419 -2.47%
2023-09-04 0 11.32 - 12.68 11.17 11.34 177,900 1,989,809 11.185 10.64 - 11.92 10.50 10.66 189,185 10.518 2.63%
2023-08-31 0 11.03 - - - - 0 0 - 10.37 - - - - 0 - -0.90%
2023-08-30 0 11.13 - - 11.16 11.18 22,000 245,530 11.160 10.47 - - 10.49 10.51 23,396 10.495 0.54%
2023-08-29 0 11.07 10.80 - 10.92 11.07 98,800 1,083,498 10.967 10.41 10.16 - 10.27 10.41 105,067 10.312 2.31%
2023-08-28 0 10.82 - 11.03 10.85 10.85 22,400 243,040 10.850 10.17 - 10.37 10.20 10.20 23,821 10.203 0.84%
2023-08-25 0 10.73 10.72 - 10.75 10.80 24,700 266,645 10.795 10.09 10.08 - 10.11 10.16 26,267 10.151 -1.01%
2023-08-24 0 10.84 10.83 - 10.80 10.84 2,500 27,020 10.808 10.19 10.18 - 10.16 10.19 2,659 10.163 2.46%
2023-08-23 0 10.58 10.54 - 10.53 10.58 46,500 489,900 10.535 9.949 9.911 - 9.902 9.949 49,450 9.9071 0.28%
2023-08-22 0 10.55 10.44 - 10.43 10.63 3,700 38,780 10.481 9.921 9.817 - 9.808 9.996 3,935 9.8559 1.05%
2023-08-21 0 10.44 10.40 - 10.44 10.56 50,500 532,362 10.542 9.817 9.780 - 9.817 9.930 53,703 9.9130 -1.97%
2023-08-18 0 10.65 - - 10.65 10.70 3,300 35,260 10.685 10.01 - - 10.01 10.06 3,509 10.048 -2.11%
2023-08-17 0 10.88 10.70 - 10.72 10.88 10,000 108,446 10.845 10.23 10.06 - 10.08 10.23 10,634 10.198 -0.46%
2023-08-16 0 10.93 - 12.68 10.89 10.93 1,700 18,541 10.906 10.28 - 11.92 10.24 10.28 1,808 10.256 -1.00%
2023-08-15 0 11.04 - 12.68 11.01 11.08 2,400 26,530 11.054 10.38 - 11.92 10.35 10.42 2,552 10.395 -1.16%
2023-08-14 0 11.17 - 12.68 11.07 11.14 6,100 67,824 11.119 10.50 - 11.92 10.41 10.48 6,487 10.455 -2.02%
2023-08-11 0 11.40 11.32 12.68 11.44 11.46 21,300 244,094 11.460 10.72 10.64 11.92 10.76 10.78 22,651 10.776 -0.87%
2023-08-10 0 11.50 - 12.68 11.40 11.40 5,000 57,000 11.400 10.81 - 11.92 10.72 10.72 5,317 10.720 0.00%
2023-08-09 0 11.50 11.40 12.68 - - 0 0 - 10.81 10.72 11.92 - - 0 - 0.00%
2023-08-08 0 11.50 - 12.68 11.50 11.58 191,800 2,212,332 11.535 10.81 - 11.92 10.81 10.89 203,966 10.847 -1.96%
2023-08-07 0 11.73 11.50 12.68 11.73 11.75 2,300 26,986 11.733 11.03 10.81 11.92 11.03 11.05 2,446 11.033 -0.34%
2023-08-04 0 11.77 - 12.68 - - 0 0 - 11.07 - 11.92 - - 0 - 0.43%
2023-08-03 0 11.72 - 12.68 11.77 11.79 1,000 11,772 11.772 11.02 - 11.92 11.07 11.09 1,063 11.070 -0.26%
2023-08-02 0 11.75 11.55 12.68 11.77 11.93 136,300 1,615,123 11.850 11.05 10.86 11.92 11.07 11.22 144,946 11.143 -2.00%
2023-08-01 0 11.99 - 12.68 11.99 12.17 145,600 1,770,196 12.158 11.27 - 11.92 11.27 11.44 154,836 11.433 -0.75%
2023-07-31 0 12.08 11.06 12.25 12.08 12.25 43,700 529,888 12.126 11.36 10.40 11.52 11.36 11.52 46,472 11.402 0.25%
2023-07-28 0 12.05 11.99 12.05 11.96 12.05 400 4,799 11.998 11.33 11.27 11.33 11.25 11.33 425 11.282 1.69%
2023-07-27 0 11.85 11.77 11.90 11.69 11.85 106,100 1,242,673 11.712 11.14 11.07 11.19 10.99 11.14 112,830 11.014 2.07%
2023-07-26 0 11.61 - 12.68 11.61 11.61 300 3,483 11.610 10.92 - 11.92 10.92 10.92 319 10.917 -0.17%
2023-07-25 0 11.63 11.10 12.68 11.48 11.63 131,900 1,526,613 11.574 10.94 10.44 11.92 10.80 10.94 140,267 10.884 4.40%
2023-07-24 0 11.14 - 12.68 11.20 11.29 108,100 1,215,012 11.240 10.48 - 11.92 10.53 10.62 114,957 10.569 -2.11%
2023-07-21 0 11.38 11.20 11.50 - - 0 0 - 10.70 10.53 10.81 - - 0 - 0.53%
2023-07-20 0 11.32 - 12.68 11.32 11.47 169,200 1,933,045 11.425 10.64 - 11.92 10.64 10.79 179,933 10.743 0.27%
2023-07-19 0 11.29 - 12.68 11.22 11.27 21,700 243,499 11.221 10.62 - 11.92 10.55 10.60 23,076 10.552 -0.70%
2023-07-18 0 11.37 - - 11.37 11.56 23,200 264,586 11.405 10.69 - - 10.69 10.87 24,672 10.724 -1.64%
2023-07-14 0 11.56 - - 11.56 11.56 20,900 241,604 11.560 10.87 - - 10.87 10.87 22,226 10.870 0.17%
2023-07-13 0 11.54 - 11.64 11.40 11.54 73,800 843,726 11.433 10.85 - 10.95 10.72 10.85 78,481 10.751 2.94%
2023-07-12 0 11.21 11.15 - 11.22 11.23 46,700 523,976 11.220 10.54 10.48 - 10.55 10.56 49,662 10.551 0.90%
2023-07-11 0 11.11 - - 11.17 11.19 43,200 482,976 11.180 10.45 - - 10.50 10.52 45,940 10.513 0.91%
2023-07-10 0 11.01 10.99 - 11.01 11.18 53,700 596,544 11.109 10.35 10.33 - 10.35 10.51 57,106 10.446 0.46%
2023-07-07 0 10.96 - - 10.94 11.05 177,900 1,957,531 11.004 10.31 - - 10.29 10.39 189,185 10.347 -1.26%
2023-07-06 0 11.10 11.08 - 11.08 11.33 286,100 3,194,635 11.166 10.44 10.42 - 10.42 10.65 304,248 10.500 -2.37%
2023-07-05 0 11.37 - 11.47 11.37 11.51 146,700 1,680,824 11.458 10.69 - 10.79 10.69 10.82 156,005 10.774 -1.56%
2023-07-04 0 11.55 11.42 - 11.47 11.53 84,200 967,045 11.485 10.86 10.74 - 10.79 10.84 89,541 10.800 0.79%
2023-07-03 0 11.46 11.42 - 11.32 11.47 264,100 3,007,672 11.388 10.78 10.74 - 10.64 10.79 280,852 10.709 1.78%
2023-06-30 0 11.26 - - 11.20 11.36 210,800 2,375,404 11.269 10.59 - - 10.53 10.68 224,171 10.596 0.27%
2023-06-29 0 11.23 - - 11.25 11.31 60,000 676,800 11.280 10.56 - - 10.58 10.64 63,806 10.607 -1.23%
2023-06-28 0 11.47 - - 11.38 11.41 42,400 483,148 11.395 10.69 - - 10.61 10.64 45,486 10.622 0.26%
2023-06-27 0 11.44 11.38 11.55 11.39 11.44 24,400 278,986 11.434 10.66 10.61 10.77 10.62 10.66 26,176 10.658 1.78%
2023-06-26 0 11.24 - - 11.24 11.26 23,400 263,036 11.241 10.48 - - 10.48 10.50 25,103 10.478 -0.53%
2023-06-23 0 11.30 11.24 - 11.25 11.39 127,500 1,445,538 11.338 10.53 10.48 - 10.49 10.62 136,780 10.568 -1.57%
2023-06-21 0 11.48 - - 11.48 11.57 23,500 271,823 11.567 10.70 - - 10.70 10.79 25,210 10.782 -2.05%
2023-06-20 0 11.72 11.68 11.83 11.68 11.94 82,100 975,556 11.883 10.92 10.89 11.03 10.89 11.13 88,076 11.076 -2.33%
2023-06-19 0 12.00 11.92 13.50 11.89 12.06 82,500 988,414 11.981 11.19 11.11 12.58 11.08 11.24 88,505 11.168 -0.74%
2023-06-16 0 12.09 - 12.17 12.01 12.17 224,300 2,708,533 12.075 11.27 - 11.34 11.20 11.34 240,626 11.256 1.00%
2023-06-15 0 11.97 - - 11.79 11.85 88,300 1,043,524 11.818 11.16 - - 10.99 11.05 94,727 11.016 2.48%
2023-06-14 0 11.68 - 13.50 11.66 11.80 251,400 2,956,370 11.760 10.89 - 12.58 10.87 11.00 269,698 10.962 -0.60%
2023-06-13 0 11.75 10.24 - - - 0 0 - 10.95 9.545 - - - 0 - 0.86%
2023-06-12 0 11.65 10.24 - 11.60 11.68 144,900 1,684,842 11.628 10.86 9.545 - 10.81 10.89 155,447 10.839 -0.17%
2023-06-09 0 11.67 10.24 - 11.58 11.67 138,500 1,608,225 11.612 10.88 9.545 - 10.79 10.88 148,581 10.824 0.86%
2023-06-08 0 11.57 10.24 - 11.51 11.57 104,800 1,210,216 11.548 10.79 9.545 - 10.73 10.79 112,428 10.764 0.00%
2023-06-07 0 11.57 10.24 - 11.55 11.63 154,800 1,793,745 11.588 10.79 9.545 - 10.77 10.84 166,067 10.801 0.96%
2023-06-06 0 11.46 10.24 - 11.44 11.53 43,800 502,233 11.467 10.68 9.545 - 10.66 10.75 46,988 10.689 0.53%
2023-06-05 0 11.40 10.24 - 11.36 11.41 2,000 22,756 11.378 10.63 9.545 - 10.59 10.64 2,146 10.606 0.35%
2023-06-02 0 11.36 10.88 - 11.15 11.41 30,500 340,205 11.154 10.59 10.14 - 10.39 10.64 32,720 10.397 4.41%
2023-06-01 0 10.88 10.80 - 10.95 10.99 44,200 484,874 10.970 10.14 10.07 - 10.21 10.24 47,417 10.226 0.28%
2023-05-31 0 10.85 10.24 - 10.80 10.83 46,900 507,177 10.814 10.11 9.545 - 10.07 10.10 50,314 10.080 -2.43%
2023-05-30 0 11.12 10.24 11.20 11.00 11.16 219,400 2,438,207 11.113 10.37 9.545 10.44 10.25 10.40 235,369 10.359 0.18%
2023-05-29 0 11.10 - - 11.18 11.22 1,700 19,026 11.192 10.35 - - 10.42 10.46 1,824 10.432 -0.72%
2023-05-25 0 11.18 11.17 - 11.16 11.23 30,200 339,132 11.230 10.42 10.41 - 10.40 10.47 32,398 10.468 -1.76%
2023-05-24 0 11.38 10.24 - 11.40 11.50 26,100 299,840 11.488 10.61 9.545 - 10.63 10.72 28,000 10.709 -1.73%
2023-05-23 0 11.58 11.50 - - - 0 0 - 10.79 10.72 - - - 0 - -1.19%
2023-05-22 0 11.72 11.60 11.75 - - 0 0 - 10.92 10.81 10.95 - - 0 - 1.12%
2023-05-19 0 11.59 11.50 - 11.60 11.60 2,000 23,200 11.600 10.80 10.72 - 10.81 10.81 2,146 10.813 -0.69%
2023-05-18 0 11.67 11.50 - - - 0 0 - 10.88 10.72 - - - 0 - 0.34%
2023-05-17 0 11.63 11.40 13.50 11.65 11.65 200 2,330 11.650 10.84 10.63 12.58 10.86 10.86 215 10.860 -2.76%
2023-05-16 0 11.96 11.50 13.50 12.01 12.01 19,800 237,798 12.010 11.15 10.72 12.58 11.20 11.20 21,241 11.195 -0.17%
2023-05-15 0 11.98 10.24 13.50 11.76 11.91 62,100 733,807 11.817 11.17 9.545 12.58 10.96 11.10 66,620 11.015 1.70%
2023-05-12 0 11.78 10.24 13.50 11.78 11.80 400 4,714 11.785 10.98 9.545 12.58 10.98 11.00 429 10.985 -0.93%
2023-05-11 0 11.89 10.24 13.50 11.85 11.94 42,400 504,438 11.897 11.08 9.545 12.58 11.05 11.13 45,486 11.090 -0.25%
2023-05-10 0 11.92 10.24 13.50 11.95 11.95 100 1,195 11.950 11.11 9.545 12.58 11.14 11.14 107 11.139 -0.58%
2023-05-09 0 11.99 - 13.50 11.99 11.99 600 7,194 11.990 11.18 - 12.58 11.18 11.18 644 11.177 -2.28%
2023-05-08 0 12.27 - 13.50 12.23 12.27 42,600 522,398 12.263 11.44 - 12.58 11.40 11.44 45,701 11.431 0.66%
2023-05-05 0 12.19 - 12.26 12.26 12.26 19,800 242,748 12.260 11.36 - 11.43 11.43 11.43 21,241 11.428 0.41%
2023-05-04 0 12.14 11.95 12.30 12.14 12.14 30,000 364,200 12.140 11.32 11.14 11.47 11.32 11.32 32,184 11.316 1.68%
2023-05-03 0 11.94 - 12.00 11.91 11.91 20,100 239,391 11.910 11.13 - 11.19 11.10 11.10 21,563 11.102 -1.16%
2023-05-02 0 12.08 - 13.50 12.07 12.07 4,000 48,280 12.070 11.26 - 12.58 11.25 11.25 4,291 11.251 -0.33%
2023-04-28 0 12.12 - 13.50 - - 0 0 - 11.30 - 12.58 - - 0 - 0.50%
2023-04-27 0 12.06 10.24 13.50 11.97 12.06 81,700 980,014 11.995 11.24 9.545 12.58 11.16 11.24 87,647 11.181 0.67%
2023-04-26 0 11.98 11.91 12.26 11.86 11.97 101,600 1,209,056 11.900 11.17 11.10 11.43 11.06 11.16 108,995 11.093 0.84%
2023-04-25 0 11.88 - 13.50 11.87 12.08 24,500 295,412 12.058 11.07 - 12.58 11.06 11.26 26,283 11.240 -1.90%
2023-04-24 0 12.11 12.07 13.50 12.03 12.22 64,900 790,538 12.181 11.29 11.25 12.58 11.21 11.39 69,624 11.354 -0.74%
2023-04-21 0 12.20 12.15 13.50 12.20 12.35 15,700 193,700 12.338 11.37 11.33 12.58 11.37 11.51 16,843 11.501 -1.45%
2023-04-20 0 12.38 12.35 12.67 12.35 12.44 87,900 1,087,215 12.369 11.54 11.51 11.81 11.51 11.60 94,298 11.530 -0.24%
2023-04-19 0 12.41 12.35 12.83 12.48 12.48 1,000 12,480 12.480 11.57 11.51 11.96 11.63 11.63 1,073 11.633 -1.51%
2023-04-18 0 12.60 - 12.79 12.65 12.65 19,100 241,615 12.650 11.75 - 11.92 11.79 11.79 20,490 11.792 -0.79%
2023-04-17 0 12.70 - 12.90 12.49 12.71 98,200 1,228,282 12.508 11.84 - 12.02 11.64 11.85 105,347 11.659 1.11%
2023-04-14 0 12.56 - 13.50 12.55 12.56 500 6,278 12.556 11.71 - 12.58 11.70 11.71 536 11.704 0.80%
2023-04-13 0 12.46 - 13.50 12.18 12.39 157,800 1,934,068 12.256 11.61 - 12.58 11.35 11.55 169,285 11.425 0.24%
2023-04-12 0 12.43 - 13.50 12.44 12.44 100 1,244 12.440 11.59 - 12.58 11.60 11.60 107 11.596 -0.24%
2023-04-11 0 12.46 - 12.48 12.28 12.53 26,100 325,162 12.458 11.61 - 11.63 11.45 11.68 28,000 11.613 1.47%
2023-04-06 0 12.28 - 12.29 - - 0 0 - 11.45 - 11.46 - - 0 - 0.08%
2023-04-04 0 12.27 - 13.50 12.33 12.33 19,400 239,202 12.330 11.44 - 12.58 11.49 11.49 20,812 11.493 -0.57%
2023-04-03 0 12.34 12.00 12.40 12.25 12.32 61,000 750,053 12.296 11.50 11.19 11.56 11.42 11.48 65,440 11.462 -0.16%
2023-03-31 0 12.36 12.00 13.50 12.33 12.49 231,100 2,874,840 12.440 11.52 11.19 12.58 11.49 11.64 247,921 11.596 0.57%
2023-03-30 0 12.29 12.00 12.51 12.18 12.18 1,000 12,180 12.180 11.46 11.19 11.66 11.35 11.35 1,073 11.354 0.57%
2023-03-29 0 12.27 12.00 12.33 12.26 12.39 60,100 741,860 12.344 11.39 11.14 11.45 11.38 11.50 64,738 11.459 1.24%
2023-03-28 0 12.12 12.00 12.32 12.10 12.18 18,500 225,307 12.179 11.25 11.14 11.44 11.23 11.31 19,928 11.306 0.66%
2023-03-27 0 12.04 12.00 13.50 12.03 12.24 108,200 1,307,644 12.085 11.18 11.14 12.53 11.17 11.36 116,550 11.220 -1.47%
2023-03-24 0 12.22 12.00 12.50 12.20 12.20 19,900 242,780 12.200 11.34 11.14 11.60 11.33 11.33 21,436 11.326 -0.49%
2023-03-23 0 12.28 12.15 13.50 12.03 12.28 42,700 515,610 12.075 11.40 11.28 12.53 11.17 11.40 45,995 11.210 1.57%
2023-03-22 0 12.09 12.00 12.14 12.17 12.17 20,200 245,834 12.170 11.22 11.14 11.27 11.30 11.30 21,759 11.298 2.20%
2023-03-21 0 11.83 10.24 11.86 11.77 11.79 400 4,712 11.780 10.98 9.506 11.01 10.93 10.95 431 10.936 1.72%
2023-03-20 0 11.63 11.59 13.50 11.59 11.86 122,200 1,446,650 11.838 10.80 10.76 12.53 10.76 11.01 131,631 10.990 -3.00%
2023-03-17 0 11.99 10.24 13.50 11.92 11.96 2,500 29,840 11.936 11.13 9.506 12.53 11.07 11.10 2,693 11.081 1.27%
2023-03-16 0 11.84 - 13.50 11.81 11.89 28,400 336,062 11.833 10.99 - 12.53 10.96 11.04 30,592 10.985 -1.42%
2023-03-15 0 12.01 - 13.50 - - 0 0 - 11.15 - 12.53 - - 0 - 1.44%
2023-03-14 0 11.84 - 13.50 11.90 12.02 65,000 780,385 12.006 10.99 - 12.53 11.05 11.16 70,016 11.146 -2.15%
2023-03-13 0 12.10 - 12.20 12.06 12.10 123,500 1,492,010 12.081 11.23 - 11.33 11.20 11.23 133,031 11.216 1.34%
2023-03-10 0 11.94 11.90 - 11.97 12.08 45,500 548,099 12.046 11.08 11.05 - 11.11 11.21 49,011 11.183 -2.93%
2023-03-09 0 12.30 12.08 - 12.33 12.35 47,300 583,916 12.345 11.42 11.21 - 11.45 11.47 50,950 11.460 -0.49%
2023-03-08 0 12.36 12.35 - 12.37 12.47 69,300 861,081 12.425 11.47 11.47 - 11.48 11.58 74,648 11.535 -2.68%
2023-03-07 0 12.70 12.08 12.70 12.85 12.85 20,000 257,000 12.850 11.79 11.21 11.79 11.93 11.93 21,543 11.929 -0.55%
2023-03-06 0 12.77 12.08 - 12.71 12.82 26,900 343,786 12.780 11.86 11.21 - 11.80 11.90 28,976 11.865 0.00%
2023-03-03 0 12.77 12.71 - 12.74 12.85 185,100 2,370,652 12.807 11.86 11.80 - 11.83 11.93 199,385 11.890 0.47%
2023-03-02 0 12.71 12.08 - 12.64 12.71 72,500 917,678 12.658 11.80 11.21 - 11.73 11.80 78,095 11.751 -0.70%
2023-03-01 0 12.80 12.67 - 12.80 12.80 900 11,520 12.800 11.88 11.76 - 11.88 11.88 969 11.883 4.15%
2023-02-28 0 12.29 12.08 - 12.29 12.46 118,700 1,475,053 12.427 11.41 11.21 - 11.41 11.57 127,861 11.536 -0.57%
2023-02-27 0 12.36 12.08 - - - 0 0 - 11.47 11.21 - - - 0 - 0.00%
2023-02-24 0 12.36 12.08 - 12.36 12.37 500 6,183 12.366 11.47 11.21 - 11.47 11.48 539 11.480 -2.06%
2023-02-23 0 12.62 12.08 - 12.65 12.65 1,000 12,650 12.650 11.72 11.21 - 11.74 11.74 1,077 11.744 -0.24%
2023-02-22 0 12.65 12.60 - - - 0 0 - 11.74 11.70 - - - 0 - -0.39%
2023-02-21 0 12.70 12.08 - 12.70 12.88 7,200 92,172 12.802 11.79 11.21 - 11.79 11.96 7,756 11.884 -1.24%
2023-02-20 0 12.86 12.72 - 12.72 12.85 1,000 12,773 12.773 11.94 11.81 - 11.81 11.93 1,077 11.858 0.78%
2023-02-17 0 12.76 12.08 12.88 12.76 12.91 1,300 16,666 12.820 11.85 11.21 11.96 11.85 11.99 1,400 11.902 -1.16%
2023-02-16 0 12.91 12.08 12.91 13.11 13.11 100 1,311 13.110 11.99 11.21 11.99 12.17 12.17 108 12.171 0.94%
2023-02-15 0 12.79 12.08 - 12.79 12.80 2,700 34,544 12.794 11.87 11.21 - 11.87 11.88 2,908 11.877 -1.99%
2023-02-14 0 13.05 13.00 - - - 0 0 - 12.12 12.07 - - - 0 - 0.15%
2023-02-13 0 13.03 12.89 - 12.85 13.01 37,700 487,182 12.923 12.10 11.97 - 11.93 12.08 40,609 11.997 -0.84%
2023-02-10 0 13.14 13.12 - 13.12 13.16 44,100 580,294 13.159 12.20 12.18 - 12.18 12.22 47,503 12.216 -1.87%
2023-02-09 0 13.39 12.08 - - - 0 0 - 12.43 11.21 - - - 0 - 1.44%
2023-02-08 0 13.20 12.08 - - - 0 0 - 12.25 11.21 - - - 0 - 0.23%
2023-02-07 0 13.17 12.08 - 13.17 13.20 900 11,865 13.183 12.23 11.21 - 12.23 12.25 969 12.239 0.30%
2023-02-06 0 13.13 12.08 - 13.09 13.24 57,200 753,186 13.168 12.19 11.21 - 12.15 12.29 61,614 12.224 -2.23%
2023-02-03 0 13.43 12.08 - 13.39 13.57 58,600 793,870 13.547 12.47 11.21 - 12.43 12.60 63,122 12.577 -1.47%
2023-02-02 0 13.63 13.40 - 13.72 13.75 75,400 1,035,619 13.735 12.65 12.44 - 12.74 12.76 81,219 12.751 -0.37%
2023-02-01 0 13.68 12.08 - 13.58 13.68 36,200 493,366 13.629 12.70 11.21 - 12.61 12.70 38,994 12.652 0.88%
2023-01-31 0 13.56 13.30 - 13.54 13.82 23,300 321,016 13.778 12.59 12.35 - 12.57 12.83 25,098 12.790 -1.38%
2023-01-30 0 13.75 12.08 - 13.77 14.05 63,700 893,490 14.027 12.76 11.21 - 12.78 13.04 68,616 13.022 -2.34%
2023-01-27 0 14.08 13.89 - 14.01 14.06 6,300 88,363 14.026 13.07 12.89 - 13.01 13.05 6,786 13.021 0.43%
2023-01-26 0 14.02 13.89 - 13.93 13.95 22,300 310,985 13.946 13.02 12.89 - 12.93 12.95 24,021 12.946 2.49%
2023-01-20 0 13.68 13.53 - 13.65 13.65 500 6,825 13.650 12.70 12.56 - 12.67 12.67 539 12.672 1.48%
2023-01-19 0 13.48 12.08 - - - 0 0 - 12.51 11.21 - - - 0 - 0.52%
2023-01-18 0 13.41 13.30 - - - 0 0 - 12.45 12.35 - - - 0 - 0.15%
2023-01-17 0 13.39 13.32 - - - 0 0 - 12.43 12.37 - - - 0 - -1.11%
2023-01-16 0 13.54 12.08 - 13.62 13.62 200 2,724 13.620 12.57 11.21 - 12.64 12.64 215 12.644 -0.22%
2023-01-13 0 13.57 12.08 - 13.42 13.42 1,900 25,498 13.420 12.60 11.21 - 12.46 12.46 2,047 12.459 1.19%
2023-01-12 0 13.41 12.08 - 13.30 13.36 900 12,018 13.353 12.45 11.21 - 12.35 12.40 969 12.397 0.45%
2023-01-11 0 13.35 12.08 - 13.35 13.40 10,500 140,595 13.390 12.39 11.21 - 12.39 12.44 11,310 12.431 0.15%
2023-01-10 0 13.33 13.30 - 13.34 13.34 5,000 66,700 13.340 12.37 12.35 - 12.38 12.38 5,386 12.384 -0.07%
2023-01-09 0 13.34 13.30 - 13.25 13.36 20,500 273,788 13.356 12.38 12.35 - 12.30 12.40 22,082 12.399 1.14%
2023-01-06 0 13.19 12.08 - 13.18 13.19 24,700 325,594 13.182 12.24 11.21 - 12.24 12.24 26,606 12.238 -0.38%
2023-01-05 0 13.24 13.05 13.40 13.27 13.27 800 10,616 13.270 12.29 12.12 12.44 12.32 12.32 862 12.319 1.53%
2023-01-04 0 13.04 11.38 - 12.76 12.92 2,900 37,308 12.865 12.11 10.56 - 11.85 11.99 3,124 11.943 3.16%
2023-01-03 0 12.64 11.38 - 12.12 12.66 983,800 12,060,741 12.259 11.73 10.56 - 11.25 11.75 1,059,724 11.381 1.61%
2022-12-30 0 12.44 11.38 12.60 12.48 12.52 82,600 1,033,691 12.514 11.55 10.56 11.70 11.59 11.62 88,975 11.618 1.06%
2022-12-29 0 12.31 11.38 12.44 12.24 12.32 395,100 4,857,967 12.296 11.43 10.56 11.55 11.36 11.44 425,592 11.415 -1.05%
2022-12-28 0 12.44 11.38 12.70 12.42 12.60 366,200 4,583,690 12.517 11.55 10.56 11.79 11.53 11.70 394,461 11.620 1.06%
2022-12-23 0 12.31 12.28 - 12.17 12.17 19,500 237,315 12.170 11.43 11.40 - 11.30 11.30 21,005 11.298 0.00%
2022-12-22 0 12.31 11.38 12.38 12.22 12.26 61,000 746,920 12.245 11.43 10.56 11.49 11.34 11.38 65,708 11.367 2.58%
2022-12-21 0 12.00 11.38 12.38 12.03 12.03 41,100 494,433 12.030 11.14 10.56 11.49 11.17 11.17 44,272 11.168 0.67%
2022-12-20 0 11.92 11.38 12.12 11.88 12.00 1,800 21,484 11.936 11.07 10.56 11.25 11.03 11.14 1,939 11.080 -1.41%
2022-12-19 0 12.09 11.38 - 12.20 12.30 350,500 4,295,553 12.256 11.22 10.56 - 11.33 11.42 377,550 11.377 -0.66%
2022-12-16 0 12.17 10.58 - 12.00 12.25 435,100 5,249,279 12.065 11.30 9.822 - 11.14 11.37 468,679 11.200 0.66%
2022-12-15 0 12.13 10.58 - 12.13 12.22 40,700 496,561 12.201 11.22 9.790 - 11.22 11.31 43,986 11.289 -1.62%
2022-12-14 0 12.33 10.58 12.60 12.33 12.35 24,200 298,570 12.338 11.41 9.790 11.66 11.41 11.43 26,154 11.416 0.16%
2022-12-13 0 12.31 12.28 12.42 12.27 12.31 28,700 352,777 12.292 11.39 11.36 11.49 11.35 11.39 31,017 11.374 1.15%
2022-12-12 0 12.17 12.00 12.60 12.18 12.35 117,900 1,447,303 12.276 11.26 11.10 11.66 11.27 11.43 127,419 11.359 -2.87%
2022-12-09 0 12.53 - 12.57 12.29 12.54 70,300 875,801 12.458 11.59 - 11.63 11.37 11.60 75,976 11.527 3.04%
2022-12-08 0 12.16 - 12.60 11.88 11.94 40,300 478,794 11.881 11.25 - 11.66 10.99 11.05 43,554 10.993 3.23%
2022-12-07 0 11.78 - 12.60 12.14 12.19 23,700 288,893 12.190 10.90 - 11.66 11.23 11.28 25,614 11.279 -2.81%
2022-12-06 0 12.12 - 12.60 12.12 12.17 800 9,721 12.151 11.21 - 11.66 11.21 11.26 865 11.243 -0.41%
2022-12-05 0 12.17 - 12.38 11.84 12.12 358,900 4,290,232 11.954 11.26 - 11.46 10.96 11.21 387,877 11.061 4.46%
2022-12-02 0 11.65 - 12.02 - - 0 0 - 10.78 - 11.12 - - 0 - -0.17%
2022-12-01 0 11.67 - 11.90 11.70 11.95 17,800 210,347 11.817 10.80 - 11.01 10.83 11.06 19,237 10.934 1.04%
2022-11-30 0 11.55 - 11.63 11.36 11.54 23,000 262,594 11.417 10.69 - 10.76 10.51 10.68 24,857 10.564 2.12%
2022-11-29 0 11.31 - 11.63 10.90 11.28 276,200 3,050,282 11.044 10.47 - 10.76 10.09 10.44 298,500 10.219 5.60%
2022-11-28 0 10.71 - 11.63 10.44 10.65 93,400 979,097 10.483 9.910 - 10.76 9.660 9.854 100,941 9.6997 -1.65%
2022-11-25 0 10.89 - 11.63 10.83 10.83 200 2,166 10.830 10.08 - 10.76 10.02 10.02 216 10.021 -0.46%
2022-11-24 0 10.94 10.94 11.63 10.94 10.94 200 2,188 10.940 10.12 10.12 10.76 10.12 10.12 216 10.123 1.02%
2022-11-23 0 10.83 - 11.63 10.76 10.82 69,600 751,210 10.793 10.02 - 10.76 9.956 10.01 75,219 9.9869 0.19%
2022-11-22 0 10.81 - 11.63 10.80 11.02 120,800 1,320,535 10.932 10.00 - 10.76 9.993 10.20 130,553 10.115 -1.19%
2022-11-21 0 10.94 10.90 11.15 10.80 10.96 166,100 1,802,207 10.850 10.12 10.09 10.32 9.993 10.14 179,511 10.040 -2.15%
2022-11-18 0 11.18 - 11.63 11.23 11.41 44,500 503,790 11.321 10.34 - 10.76 10.39 10.56 48,093 10.475 -0.80%
2022-11-17 0 11.27 - 11.63 11.09 11.30 69,000 772,344 11.193 10.43 - 10.76 10.26 10.46 74,571 10.357 -0.97%
2022-11-16 0 11.38 11.20 11.62 11.30 11.46 72,200 821,305 11.375 10.53 10.36 10.75 10.46 10.60 78,029 10.526 0.00%
2022-11-15 0 11.38 - 11.46 11.20 11.35 46,900 529,062 11.281 10.53 - 10.60 10.36 10.50 50,687 10.438 3.74%
2022-11-14 0 10.97 10.50 - 10.99 11.12 71,600 791,345 11.052 10.15 9.716 - 10.17 10.29 77,381 10.227 2.72%
2022-11-11 0 10.68 10.44 - 10.40 10.70 139,600 1,481,417 10.612 9.882 9.660 - 9.623 9.901 150,871 9.8191 8.81%
2022-11-10 0 9.815 - - - - 0 0 - 9.082 - - - - 0 - -1.21%
2022-11-09 0 9.935 - - 9.895 10.22 147,100 1,486,779 10.107 9.193 - - 9.156 9.456 158,977 9.3522 -1.54%
2022-11-08 0 10.09 10.03 - 10.03 10.12 155,600 1,565,399 10.060 9.336 9.281 - 9.281 9.364 168,163 9.3088 -0.20%
2022-11-07 0 10.11 9.925 - 9.785 10.16 156,500 1,541,365 9.8490 9.355 9.184 - 9.054 9.401 169,136 9.1132 3.37%
2022-11-04 0 9.780 9.200 9.885 9.450 9.925 195,100 1,896,241 9.7193 9.049 8.513 9.147 8.744 9.184 210,852 8.9932 5.96%
2022-11-03 0 9.230 8.800 9.435 9.275 9.375 141,900 1,327,995 9.3587 8.540 8.143 8.730 8.582 8.675 153,357 8.6595 -3.15%
2022-11-02 0 9.530 9.520 9.535 9.220 9.535 240,500 2,266,961 9.4260 8.818 8.809 8.823 8.531 8.823 259,918 8.7218 2.80%
2022-11-01 0 9.270 - 9.500 8.960 9.370 203,200 1,866,315 9.1846 8.577 - 8.790 8.291 8.670 219,606 8.4985 4.75%
2022-10-31 0 8.850 8.785 - 8.785 9.060 300,100 2,668,562 8.8922 8.189 8.129 - 8.129 8.383 324,330 8.2279 -0.90%
2022-10-28 0 8.930 8.920 - 8.910 9.315 181,800 1,667,953 9.1747 8.263 8.254 - 8.244 8.619 196,478 8.4893 -4.03%
2022-10-27 0 9.305 9.280 - 9.325 9.565 82,200 781,552 9.5079 8.610 8.587 - 8.628 8.850 88,837 8.7976 0.27%
2022-10-26 0 9.280 9.180 - 9.180 9.380 108,000 1,001,132 9.2697 8.587 8.494 - 8.494 8.679 116,720 8.5772 1.20%
2022-10-25 0 9.170 9.170 - 9.105 9.325 340,900 3,128,614 9.1775 8.485 8.485 - 8.425 8.628 368,424 8.4919 -0.49%
2022-10-24 0 9.215 - - 9.190 9.800 612,300 5,853,594 9.5600 8.527 - - 8.503 9.068 661,736 8.8458 -6.64%
2022-10-21 0 9.870 - - 9.900 9.935 64,300 638,045 9.9229 9.133 - - 9.160 9.193 69,491 9.1816 -0.90%
2022-10-20 0 9.960 - - 9.815 9.980 225,600 2,230,096 9.8852 9.216 - - 9.082 9.234 243,815 9.1467 -1.48%
2022-10-19 0 10.11 10.04 - 10.11 10.37 22,500 233,043 10.357 9.355 9.290 - 9.355 9.595 24,317 9.5837 -2.41%
2022-10-18 0 10.36 10.18 - 10.18 10.36 1,200 12,239 10.199 9.586 9.419 - 9.419 9.586 1,297 9.4372 1.27%
2022-10-17 0 10.23 10.00 - 10.11 10.23 42,300 430,396 10.175 9.466 9.253 - 9.355 9.466 45,715 9.4147 0.29%
2022-10-14 0 10.20 - - 10.40 10.40 24,000 249,600 10.400 9.438 - - 9.623 9.623 25,938 9.6231 1.09%
2022-10-13 0 10.09 - 10.40 10.16 10.16 41,400 420,624 10.160 9.336 - 9.623 9.401 9.401 44,743 9.4010 -1.85%
2022-10-12 0 10.28 - - 10.15 10.45 41,900 434,305 10.365 9.512 - - 9.392 9.669 45,283 9.5909 -0.77%
2022-10-11 0 10.36 - - 10.38 10.42 600 6,248 10.413 9.586 - - 9.605 9.642 648 9.6354 -2.26%
2022-10-10 0 10.60 - - - - 0 0 - 9.808 - - - - 0 - -2.75%
2022-10-07 0 10.90 - - 10.90 10.92 62,900 686,012 10.906 10.09 - - 10.09 10.10 67,978 10.092 -1.62%
2022-10-06 0 11.08 - - 11.07 11.08 89,200 987,471 11.070 10.25 - - 10.24 10.25 96,402 10.243 -0.36%
2022-10-05 0 11.12 - - 10.87 11.14 405,400 4,451,007 10.979 10.29 - - 10.06 10.31 438,131 10.159 5.90%
2022-10-03 0 10.50 - 11.63 10.48 10.51 84,700 888,923 10.495 9.716 - 10.76 9.697 9.725 91,539 9.7109 -0.47%
2022-09-30 0 10.55 - 11.63 10.47 10.60 157,000 1,660,714 10.578 9.762 - 10.76 9.688 9.808 169,676 9.7876 0.38%
2022-09-29 0 10.51 - 10.75 10.50 10.80 133,000 1,405,203 10.565 9.725 - 9.947 9.716 9.993 143,738 9.7761 -1.41%
2022-09-28 0 10.66 10.60 - 10.76 10.88 94,400 1,020,656 10.812 9.864 9.808 - 9.956 10.07 102,022 10.004 -3.53%
2022-09-27 0 11.05 - 11.27 11.02 11.06 44,400 490,218 11.041 10.22 - 10.43 10.20 10.23 47,985 10.216 0.00%
2022-09-26 0 11.05 10.96 11.28 11.04 11.17 117,200 1,301,628 11.106 10.22 10.14 10.44 10.22 10.34 126,663 10.276 -0.45%
2022-09-23 0 11.10 - - 11.12 11.12 900 10,008 11.120 10.27 - - 10.29 10.29 973 10.289 -0.80%
2022-09-22 0 11.19 - - 11.17 11.17 23,600 263,612 11.170 10.35 - - 10.34 10.34 25,505 10.336 -2.01%
2022-09-21 0 11.42 11.28 - 11.47 11.51 87,400 1,004,154 11.489 10.57 10.44 - 10.61 10.65 94,457 10.631 -1.89%
2022-09-20 0 11.64 - 11.70 11.58 11.64 87,300 1,013,902 11.614 10.77 - 10.83 10.71 10.77 94,348 10.746 1.22%
2022-09-19 0 11.50 - - 11.50 11.52 100,100 1,151,518 11.504 10.64 - - 10.64 10.66 108,182 10.644 -1.12%
2022-09-16 0 11.76 11.72 - 11.76 11.76 800 9,408 11.760 10.76 10.72 - 10.76 10.76 874 10.761 -0.93%
2022-09-15 0 11.87 11.80 - - - 0 0 - 10.86 10.80 - - - 0 - 0.34%
2022-09-14 0 11.83 - - 11.82 11.84 44,500 526,863 11.840 10.83 - - 10.82 10.83 48,630 10.834 -2.39%
2022-09-13 0 12.12 12.08 - 12.12 12.14 44,400 538,572 12.130 11.09 11.05 - 11.09 11.11 48,521 11.100 -0.49%
2022-09-09 0 12.18 12.10 - 11.97 12.16 65,200 783,566 12.018 11.15 11.07 - 10.95 11.13 71,252 10.997 3.05%
2022-09-08 0 11.82 11.79 12.13 11.83 11.83 22,300 263,809 11.830 10.82 10.79 11.10 10.83 10.83 24,370 10.825 -1.01%
2022-09-07 0 11.94 - - 11.82 11.95 109,200 1,298,355 11.890 10.93 - - 10.82 10.94 119,336 10.880 -0.91%
2022-09-06 0 12.05 - - 12.05 12.05 22,100 266,305 12.050 11.03 - - 11.03 11.03 24,151 11.027 0.58%
2022-09-05 0 11.98 - - 11.90 11.98 45,000 538,613 11.969 10.96 - - 10.89 10.96 49,177 10.953 -1.24%
2022-09-02 0 12.13 - - 12.15 12.20 133,400 1,626,321 12.191 11.10 - - 11.12 11.16 145,782 11.156 -0.74%
2022-09-01 0 12.22 - - 12.23 12.25 86,000 1,052,853 12.242 11.18 - - 11.19 11.21 93,982 11.203 -1.29%
2022-08-31 0 12.38 - - 12.18 12.38 7,700 94,146 12.227 11.33 - - 11.15 11.33 8,415 11.188 0.08%
2022-08-30 0 12.37 12.08 - 12.22 12.37 279,100 3,425,864 12.275 11.32 11.05 - 11.18 11.32 305,006 11.232 -0.48%
2022-08-29 0 12.43 - 12.52 12.43 12.43 63,300 786,819 12.430 11.37 - 11.46 11.37 11.37 69,175 11.374 -1.04%
2022-08-26 0 12.56 - - 12.49 12.55 20,400 255,408 12.520 11.49 - - 11.43 11.48 22,294 11.457 0.96%
2022-08-25 0 12.44 - - 12.22 12.43 45,200 560,146 12.393 11.38 - - 11.18 11.37 49,395 11.340 3.24%
2022-08-24 0 12.05 12.01 - 12.04 12.05 23,400 281,960 12.050 11.03 10.99 - 11.02 11.03 25,572 11.026 -1.23%
2022-08-23 0 12.20 - - 12.20 12.24 73,100 892,204 12.205 11.16 - - 11.16 11.20 79,885 11.169 -1.13%
2022-08-22 0 12.34 - - - - 0 0 - 11.29 - - - - 0 - -0.32%
2022-08-19 0 12.38 - - 12.38 12.38 2,000 24,760 12.380 11.33 - - 11.33 11.33 2,186 11.329 0.00%
2022-08-18 0 12.38 - - 12.38 12.50 18,200 225,373 12.383 11.33 - - 11.33 11.44 19,889 11.331 -0.72%
2022-08-17 0 12.47 - 12.50 - - 0 0 - 11.41 - 11.44 - - 0 - 0.16%
2022-08-16 0 12.45 - - 12.60 12.60 6,000 75,600 12.600 11.39 - - 11.53 11.53 6,557 11.530 -0.64%
2022-08-15 0 12.53 - - - - 0 0 - 11.47 - - - - 0 - -0.32%
2022-08-12 0 12.57 - - - - 0 0 - 11.50 - - - - 0 - 0.40%
2022-08-11 0 12.52 - - 12.38 12.38 1,000 12,380 12.380 11.46 - - 11.33 11.33 1,093 11.329 2.62%
2022-08-10 0 12.20 12.10 - 12.16 12.28 20,300 246,880 12.162 11.16 11.07 - 11.13 11.24 22,184 11.129 -2.56%
2022-08-09 0 12.52 - - - - 0 0 - 11.46 - - - - 0 - -0.16%
2022-08-08 0 12.54 - - - - 0 0 - 11.47 - - - - 0 - -0.63%
2022-08-05 0 12.62 - 12.68 12.60 12.61 500 6,303 12.606 11.55 - 11.60 11.53 11.54 546 11.535 0.56%
2022-08-04 0 12.55 - - - - 0 0 - 11.48 - - - - 0 - 1.78%
2022-08-03 0 12.33 - - 12.31 12.41 19,500 240,180 12.317 11.28 - - 11.26 11.36 21,310 11.271 0.08%
2022-08-02 0 12.32 12.28 12.36 12.24 12.50 1,300 16,029 12.330 11.27 11.24 11.31 11.20 11.44 1,421 11.283 -2.61%
2022-08-01 0 12.65 12.56 - 12.50 12.67 600 7,552 12.587 11.58 11.49 - 11.44 11.59 656 11.518 0.16%
2022-07-29 0 12.63 - - - - 0 0 - 11.56 - - - - 0 - -2.32%
2022-07-28 0 12.93 - - - - 0 0 - 11.83 - - - - 0 - 0.00%
2022-07-27 0 12.93 - - 12.93 12.93 100 1,293 12.930 11.83 - - 11.83 11.83 109 11.832 -1.75%
2022-07-26 0 13.16 - - 13.15 13.15 5,000 65,750 13.150 12.04 - - 12.03 12.03 5,464 12.033 2.17%
2022-07-25 0 12.88 12.88 - - - 0 0 - 11.79 11.79 - - - 0 - 0.00%
2022-07-22 0 12.88 - - - - 0 0 - 11.79 - - - - 0 - 0.00%
2022-07-21 0 12.88 12.85 - 13.08 13.08 400 5,232 13.080 11.79 11.76 - 11.97 11.97 437 11.969 -1.83%
2022-07-20 0 13.12 - - 13.14 13.14 200 2,628 13.140 12.01 - - 12.02 12.02 219 12.024 1.16%
2022-07-19 0 12.97 - - - - 0 0 - 11.87 - - - - 0 - -0.61%
2022-07-18 0 13.05 - - - - 0 0 - 11.94 - - - - 0 - 2.35%
2022-07-15 0 12.75 - - 12.72 12.96 4,100 52,536 12.814 11.67 - - 11.64 11.86 4,481 11.725 -2.30%
2022-07-14 0 13.05 12.98 - - - 0 0 - 11.94 11.88 - - - 0 - -0.68%
2022-07-13 0 13.14 13.00 - - - 0 0 - 12.02 11.90 - - - 0 - -0.08%
2022-07-12 0 13.15 13.00 - - - 0 0 - 12.03 11.90 - - - 0 - -0.83%
2022-07-11 0 13.26 - - 13.26 13.49 19,100 257,636 13.489 12.13 - - 12.13 12.34 20,873 12.343 -2.79%
2022-07-08 0 13.64 13.42 - - - 0 0 - 12.48 12.28 - - - 0 - 0.22%
2022-07-07 0 13.61 - - 13.51 13.51 18,000 243,180 13.510 12.45 - - 12.36 12.36 19,671 12.363 0.67%
2022-07-06 0 13.52 - 15.38 13.42 13.42 100 1,342 13.420 12.37 - 14.07 12.28 12.28 109 12.280 -1.46%
2022-07-05 0 13.72 - 15.38 13.75 13.75 100 1,375 13.750 12.55 - 14.07 12.58 12.58 109 12.582 0.22%
2022-07-04 0 13.69 - 13.75 - - 0 0 - 12.53 - 12.58 - - 0 - -0.44%
2022-06-30 0 13.75 - 15.38 13.68 13.83 99,100 1,362,846 13.752 12.58 - 14.07 12.52 12.66 108,298 12.584 -0.22%
2022-06-29 0 13.78 - 15.38 - - 0 0 - 12.61 - 14.07 - - 0 - -1.43%
2022-06-28 0 13.98 - - 13.79 13.84 35,900 496,851 13.840 12.79 - - 12.62 12.66 39,232 12.664 0.29%
2022-06-27 0 13.94 - 13.96 13.81 14.00 84,500 1,181,094 13.977 12.76 - 12.77 12.64 12.81 92,343 12.790 2.95%
2022-06-24 0 13.54 - 13.93 13.46 13.49 12,900 173,997 13.488 12.39 - 12.75 12.32 12.34 14,097 12.343 2.19%
2022-06-23 0 13.25 - 13.93 13.16 13.28 49,500 654,870 13.230 12.12 - 12.75 12.04 12.15 54,095 12.106 0.99%
2022-06-22 0 13.27 - 13.93 13.45 13.45 100 1,345 13.450 12.01 - 12.60 12.17 12.17 111 12.168 -1.99%
2022-06-21 0 13.54 - 13.72 13.50 13.50 2,000 27,000 13.500 12.25 - 12.41 12.21 12.21 2,211 12.214 1.96%
2022-06-20 0 13.28 - 13.72 13.15 13.25 46,000 606,140 13.177 12.01 - 12.41 11.90 11.99 50,844 11.921 1.07%
2022-06-17 0 13.14 - 13.72 - - 0 0 - 11.89 - 12.41 - - 0 - 0.92%
2022-06-16 0 13.02 - 13.72 13.25 13.28 25,400 336,925 13.265 11.78 - 12.41 11.99 12.01 28,075 12.001 -2.40%
2022-06-15 0 13.34 - 13.72 - - 0 0 - 12.07 - 12.41 - - 0 - 1.52%
2022-06-14 0 13.14 - - 13.02 13.02 100 1,302 13.020 11.89 - - 11.78 11.78 111 11.779 -0.08%
2022-06-13 0 13.15 - - 13.19 13.26 36,200 479,304 13.240 11.90 - - 11.93 12.00 40,012 11.979 -3.31%
2022-06-10 0 13.60 - - 13.48 13.48 200 2,696 13.480 12.30 - - 12.20 12.20 221 12.196 -0.58%
2022-06-09 0 13.68 13.48 - 13.66 13.77 69,000 948,494 13.746 12.38 12.20 - 12.36 12.46 76,267 12.437 -0.51%
2022-06-08 0 13.75 13.75 13.89 13.64 13.71 16,600 226,438 13.641 12.44 12.44 12.57 12.34 12.40 18,348 12.341 1.93%
2022-06-07 0 13.49 - - 13.43 13.53 49,200 664,420 13.504 12.20 - - 12.15 12.24 54,381 12.218 -0.37%
2022-06-06 0 13.54 - - 13.19 13.37 21,000 278,418 13.258 12.25 - - 11.93 12.10 23,212 11.995 2.65%
2022-06-02 0 13.19 13.18 - 13.13 13.21 105,800 1,391,590 13.153 11.93 11.92 - 11.88 11.95 116,942 11.900 -1.27%
2022-06-01 0 13.36 - - 13.32 13.36 30,900 412,136 13.338 12.09 - - 12.05 12.09 34,154 12.067 0.30%
2022-05-31 0 13.32 - - 13.31 13.33 31,700 421,947 13.311 12.05 - - 12.04 12.06 35,038 12.042 0.99%
2022-05-30 0 13.19 11.00 - 13.08 13.10 22,900 299,732 13.089 11.93 9.952 - 11.83 11.85 25,312 11.842 2.17%
2022-05-27 0 12.91 12.80 - 12.86 13.00 17,500 226,961 12.969 11.68 11.58 - 11.63 11.76 19,343 11.734 2.54%
2022-05-26 0 12.59 12.50 - 12.50 12.70 62,700 788,573 12.577 11.39 11.31 - 11.31 11.49 69,303 11.379 -0.79%
2022-05-25 0 12.69 12.58 - - - 0 0 - 11.48 11.38 - - - 0 - 0.71%
2022-05-24 0 12.60 12.58 - 12.58 12.87 13,600 174,892 12.860 11.40 11.38 - 11.38 11.64 15,032 11.634 -1.87%
2022-05-23 0 12.84 - - 12.76 12.90 47,400 609,640 12.862 11.62 - - 11.54 11.67 52,392 11.636 -1.61%
2022-05-20 0 13.05 11.00 - 12.91 13.04 110,200 1,430,034 12.977 11.81 9.952 - 11.68 11.80 121,805 11.740 2.59%
2022-05-19 0 12.72 - - 12.70 12.74 35,200 447,728 12.720 11.51 - - 11.49 11.53 38,907 11.508 -2.30%
2022-05-18 0 13.02 - - 12.90 13.02 2,100 27,176 12.941 11.78 - - 11.67 11.78 2,321 11.708 0.54%
2022-05-17 0 12.95 11.00 12.95 12.74 12.90 52,300 667,014 12.754 11.72 9.952 11.72 11.53 11.67 57,808 11.538 2.94%
2022-05-16 0 12.58 11.00 12.74 - - 0 0 - 11.38 9.952 11.53 - - 0 - 0.16%
2022-05-13 0 12.56 11.00 - 12.42 12.55 98,200 1,225,092 12.475 11.36 9.952 - 11.24 11.35 108,542 11.287 2.78%
2022-05-12 0 12.22 12.00 - 12.22 12.33 32,900 405,511 12.326 11.06 10.86 - 11.06 11.16 36,365 11.151 -2.00%
2022-05-11 0 12.47 11.00 - 12.52 12.63 200 2,515 12.575 11.28 9.952 - 11.33 11.43 221 11.377 1.14%
2022-05-10 0 12.33 12.00 - 12.19 12.25 113,100 1,381,798 12.217 11.16 10.86 - 11.03 11.08 125,011 11.053 -1.83%
2022-05-06 0 12.56 - - 12.56 12.60 15,600 196,338 12.586 11.36 - - 11.36 11.40 17,243 11.387 -4.05%
2022-05-05 0 13.09 12.92 - 13.39 13.39 16,600 222,274 13.390 11.84 11.69 - 12.11 12.11 18,348 12.114 -0.46%
2022-05-04 0 13.15 - - - - 0 0 - 11.90 - - - - 0 - -0.83%
2022-05-03 0 13.26 - - 13.26 13.32 200 2,658 13.290 12.00 - - 12.00 12.05 221 12.024 0.15%
2022-04-29 0 13.24 12.70 - 12.76 13.25 154,800 2,019,256 13.044 11.98 11.49 - 11.54 11.99 171,102 11.801 3.84%
2022-04-28 0 12.75 11.00 12.92 12.63 12.65 132,400 1,673,834 12.642 11.54 9.952 11.69 11.43 11.44 146,343 11.438 0.79%
2022-04-27 0 12.65 12.48 - 12.59 12.65 17,300 217,813 12.590 11.44 11.29 - 11.39 11.44 19,122 11.391 -0.16%
2022-04-26 0 12.67 11.00 - 12.73 12.84 2,100 26,933 12.825 11.46 9.952 - 11.52 11.62 2,321 11.603 0.40%
2022-04-25 0 12.62 - - 12.62 12.80 36,100 460,647 12.760 11.42 - - 11.42 11.58 39,902 11.545 -3.52%
2022-04-22 0 13.08 - - 12.88 13.00 400 5,164 12.910 11.83 - - 11.65 11.76 442 11.680 0.00%
2022-04-21 0 13.08 12.88 - 13.00 13.08 9,100 118,580 13.031 11.83 11.65 - 11.76 11.83 10,058 11.789 -1.21%
2022-04-20 0 13.24 13.00 - 13.23 13.35 7,600 101,316 13.331 11.98 11.76 - 11.97 12.08 8,400 12.061 -0.75%
2022-04-19 0 13.34 13.30 - - - 0 0 - 12.07 12.03 - - - 0 - -2.06%
2022-04-14 0 13.62 13.33 13.69 - - 0 0 - 12.32 12.06 12.39 - - 0 - 1.34%
2022-04-13 0 13.44 13.33 - 13.34 13.35 5,200 69,418 13.350 12.16 12.06 - 12.07 12.08 5,748 12.078 -0.22%
2022-04-12 0 13.47 13.00 - 13.30 13.50 300 4,030 13.433 12.19 11.76 - 12.03 12.21 332 12.153 0.67%
2022-04-11 0 13.38 13.35 - 13.38 13.48 700 9,393 13.419 12.11 12.08 - 12.11 12.20 774 12.140 -3.39%
2022-04-08 0 13.85 13.70 - 13.81 13.85 200 2,766 13.830 12.53 12.39 - 12.49 12.53 221 12.512 0.29%
2022-04-07 0 13.81 13.38 - 13.90 13.90 200 2,780 13.900 12.49 12.11 - 12.58 12.58 221 12.576 -1.00%
2022-04-06 0 13.95 13.38 - 13.95 14.05 400 5,590 13.975 12.62 12.11 - 12.62 12.71 442 12.643 -1.62%
2022-04-04 0 14.18 14.15 - 13.97 13.97 100 1,397 13.970 12.83 12.80 - 12.64 12.64 111 12.639 2.38%
2022-04-01 0 13.85 13.65 - - - 0 0 - 12.53 12.35 - - - 0 - 0.00%
2022-03-31 0 13.85 13.38 - 13.85 13.93 1,100 15,243 13.857 12.53 12.11 - 12.53 12.60 1,216 12.537 -1.21%
2022-03-30 0 14.02 13.95 - 13.99 14.06 7,200 101,012 14.029 12.68 12.62 - 12.66 12.72 7,958 12.693 1.89%
2022-03-29 0 13.76 13.38 - 13.71 13.77 62,300 855,085 13.725 12.45 12.11 - 12.40 12.46 68,861 12.418 0.36%
2022-03-28 0 13.71 13.47 - 13.71 13.71 18,000 246,780 13.710 12.40 12.19 - 12.40 12.40 19,896 12.404 0.73%
2022-03-25 0 13.61 - - 13.68 13.87 800 11,028 13.785 12.31 - - 12.38 12.55 884 12.472 -2.30%
2022-03-24 0 13.93 - 14.04 13.88 14.03 61,400 859,373 13.996 12.60 - 12.70 12.56 12.69 67,866 12.663 -0.64%
2022-03-23 0 14.02 - - 13.92 14.09 16,100 225,977 14.036 12.68 - - 12.59 12.75 17,796 12.699 1.15%
2022-03-22 0 13.86 - - 13.54 13.86 58,100 793,239 13.653 12.54 - - 12.25 12.54 64,219 12.352 2.97%
2022-03-21 0 13.46 - - 13.46 13.60 45,000 610,700 13.571 12.18 - - 12.18 12.30 49,739 12.278 -1.25%
2022-03-18 0 13.63 13.40 - 13.40 13.46 1,000 13,430 13.430 12.33 12.12 - 12.12 12.18 1,105 12.150 0.07%
2022-03-17 0 13.62 13.45 - 13.35 13.61 29,900 405,562 13.564 12.32 12.17 - 12.08 12.31 33,049 12.272 7.24%
2022-03-16 0 12.70 12.35 - 11.80 12.69 107,800 1,335,691 12.390 11.49 11.17 - 10.68 11.48 119,153 11.210 8.45%
2022-03-15 0 11.71 11.00 - 11.69 12.28 47,300 565,736 11.961 10.59 9.952 - 10.58 11.11 52,281 10.821 -5.56%
2022-03-14 0 12.40 12.28 12.90 12.44 12.65 81,800 1,029,270 12.583 11.22 11.11 11.67 11.25 11.44 90,415 11.384 -5.20%
2022-03-11 0 13.08 12.70 - 12.82 12.86 99,900 1,282,710 12.840 11.83 11.49 - 11.60 11.63 110,421 11.617 -0.83%
2022-03-10 0 13.19 12.28 - 13.16 13.31 121,600 1,610,868 13.247 11.93 11.11 - 11.91 12.04 134,406 11.985 1.38%
2022-03-09 0 13.01 12.55 - 12.73 13.21 473,000 6,165,863 13.036 11.77 11.35 - 11.52 11.95 522,813 11.794 -0.99%
2022-03-08 0 13.14 12.84 - 13.08 13.40 234,700 3,089,204 13.162 11.89 11.62 - 11.83 12.12 259,417 11.908 -1.43%
2022-03-07 0 13.33 13.20 - 13.20 13.48 80,700 1,082,118 13.409 12.06 11.94 - 11.94 12.20 89,199 12.132 -3.75%
2022-03-04 0 13.85 13.20 - 13.81 14.00 40,500 561,576 13.866 12.53 11.94 - 12.49 12.67 44,765 12.545 -2.19%
2022-03-03 0 14.16 14.00 - 14.16 14.19 59,400 841,988 14.175 12.81 12.67 - 12.81 12.84 65,656 12.824 0.50%
2022-03-02 0 14.09 14.00 - 14.09 14.29 31,700 448,803 14.158 12.75 12.67 - 12.75 12.93 35,038 12.809 -2.49%
2022-03-01 0 14.45 14.30 - 14.36 14.52 104,300 1,508,543 14.463 13.07 12.94 - 12.99 13.14 115,284 13.085 0.42%
2022-02-28 0 14.39 14.00 - 14.28 14.37 32,600 467,238 14.332 13.02 12.67 - 12.92 13.00 36,033 12.967 -0.76%
2022-02-25 0 14.50 14.49 - 14.50 14.64 36,200 525,893 14.527 13.12 13.11 - 13.12 13.25 40,012 13.143 -0.28%
2022-02-24 0 14.54 14.50 - 14.51 15.00 297,100 4,353,897 14.655 13.15 13.12 - 13.13 13.57 328,388 13.258

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top