Global X Hang Seng ESG ETF: Unit

Exchange Code Listed Last trade Delisted
HKCIS 03029  2022-03-21    
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
2026-01-28 0 5.475 - - 5.405 5.405 150 810 5.4000 5.475 - - 5.405 5.405 150 5.4000 2.15%
2026-01-27 0 5.360 5.200 - - - 0 0 - 5.360 5.200 - - - 0 - 1.42%
2026-01-26 0 5.285 5.200 - 5.285 5.360 850 4,496 5.2894 5.285 5.200 - 5.285 5.360 850 5.2894 -0.66%
2026-01-23 0 5.320 5.200 - 5.350 5.350 500 2,675 5.3500 5.320 5.200 - 5.350 5.350 500 5.3500 0.95%
2026-01-22 0 5.270 5.255 - 5.265 5.265 2,000 10,530 5.2650 5.270 5.255 - 5.265 5.265 2,000 5.2650 0.00%
2026-01-21 0 5.270 5.200 - 5.270 5.270 700 3,689 5.2700 5.270 5.200 - 5.270 5.270 700 5.2700 -0.19%
2026-01-20 0 5.280 5.250 - - - 0 0 - 5.280 5.250 - - - 0 - 0.00%
2026-01-19 0 5.280 5.065 - 5.280 5.335 250 1,328 5.3120 5.280 5.065 - 5.280 5.335 250 5.3120 -1.03%
2026-01-16 0 5.335 - - - - 0 0 - 5.335 - - - - 0 - -0.65%
2026-01-15 0 5.370 - - 5.365 5.380 1,100 5,916 5.3782 5.370 - - 5.365 5.380 1,100 5.3782 -0.19%
2026-01-14 0 5.380 - - 5.405 5.405 700 3,783 5.4043 5.380 - - 5.405 5.405 700 5.4043 0.56%
2026-01-13 0 5.350 5.200 - 5.375 5.385 2,300 12,374 5.3800 5.350 5.200 - 5.375 5.385 2,300 5.3800 1.42%
2026-01-12 0 5.275 5.200 - - - 0 0 - 5.275 5.200 - - - 0 - 1.15%
2026-01-09 0 5.215 5.200 - 5.210 5.210 350 1,823 5.2086 5.215 5.200 - 5.210 5.210 350 5.2086 -0.38%
2026-01-08 0 5.235 - - 5.310 5.310 100 531 5.3100 5.235 - - 5.310 5.310 100 5.3100 -1.41%
2026-01-07 0 5.310 - - 5.325 5.325 450 2,396 5.3244 5.310 - - 5.325 5.325 450 5.3244 -0.28%
2026-01-06 0 5.325 5.200 - - - 0 0 - 5.325 5.200 - - - 0 - 1.43%
2026-01-05 0 5.250 5.200 - - - 0 0 - 5.250 5.200 - - - 0 - 0.00%
2026-01-02 0 5.250 - - 5.155 5.250 23,100 119,100 5.1558 5.250 - - 5.155 5.250 23,100 5.1558 2.84%
2025-12-31 0 5.105 - 5.155 5.140 5.140 50 257 5.1400 5.105 - 5.155 5.140 5.140 50 5.1400 -0.68%
2025-12-30 0 5.140 - 5.155 5.140 5.140 6,000 30,840 5.1400 5.140 - 5.155 5.140 5.140 6,000 5.1400 0.49%
2025-12-29 0 5.115 - 5.155 - - 0 0 - 5.115 - 5.155 - - 0 - -0.87%
2025-12-24 0 5.160 - - - - 0 0 - 5.160 - - - - 0 - 0.00%
2025-12-23 0 5.160 - - - - 0 0 - 5.160 - - - - 0 - 0.00%
2025-12-22 0 5.160 - - 5.160 5.160 100 516 5.1600 5.160 - - 5.160 5.160 100 5.1600 0.68%
2025-12-19 0 5.125 - - - - 0 0 - 5.125 - - - - 0 - 0.89%
2025-12-18 0 5.080 - - - - 0 0 - 5.080 - - - - 0 - 0.00%
2025-12-17 0 5.080 - - 5.045 5.045 11,550 58,269 5.0449 5.080 - - 5.045 5.045 11,550 5.0449 0.49%
2025-12-16 0 5.055 - - - - 0 0 - 5.055 - - - - 0 - -1.37%
2025-12-15 0 5.125 - - 5.140 5.140 150 771 5.1400 5.125 - - 5.140 5.140 150 5.1400 -0.68%
2025-12-12 0 5.160 - - 5.145 5.145 73,000 375,585 5.1450 5.160 - - 5.145 5.145 73,000 5.1450 1.88%
2025-12-11 0 5.065 5.000 - - - 0 0 - 5.065 5.000 - - - 0 - 0.30%
2025-12-10 0 5.050 - - - - 0 0 - 5.050 - - - - 0 - 0.00%
2025-12-09 0 5.050 - - - - 0 0 - 5.050 - - - - 0 - -1.27%
2025-12-08 0 5.115 - - - - 0 0 - 5.115 - - - - 0 - -0.68%
2025-12-05 0 5.150 - - 5.095 5.120 350 1,789 5.1114 5.150 - - 5.095 5.120 350 5.1114 0.59%
2025-12-04 0 5.120 - - - - 0 0 - 5.120 - - - - 0 - 0.10%
2025-12-03 0 5.115 - 5.170 5.120 5.120 2,000 10,240 5.1200 5.115 - 5.170 5.120 5.120 2,000 5.1200 -1.06%
2025-12-02 0 5.170 - 5.170 5.170 5.200 3,050 15,770 5.1705 5.170 - 5.170 5.170 5.200 3,050 5.1705 0.58%
2025-12-01 0 5.140 - 5.200 - - 0 0 - 5.140 - 5.200 - - 0 - 0.39%
2025-11-28 0 5.120 - - 5.115 5.115 900 4,603 5.1144 5.120 - - 5.115 5.115 900 5.1144 -0.29%
2025-11-27 0 5.135 - - - - 0 0 - 5.135 - - - - 0 - 0.00%
2025-11-26 0 5.135 - - 5.130 5.155 1,000 5,142 5.1420 5.135 - - 5.130 5.155 1,000 5.1420 0.10%
2025-11-25 0 5.130 - - 5.130 5.130 1,000 5,130 5.1300 5.130 - - 5.130 5.130 1,000 5.1300 1.28%
2025-11-24 0 5.065 - - 5.060 5.085 600 3,043 5.0717 5.065 - - 5.060 5.085 600 5.0717 1.67%
2025-11-21 0 4.982 - - - - 0 0 - 4.982 - - - - 0 - -2.50%
2025-11-20 0 5.110 - - 5.080 5.115 6,100 31,095 5.0975 5.110 - - 5.080 5.115 6,100 5.0975 0.39%
2025-11-19 0 5.090 - - 5.075 5.145 5,800 29,573 5.0988 5.090 - - 5.075 5.145 5,800 5.0988 -0.68%
2025-11-18 0 5.125 - - 5.140 5.140 50 257 5.1400 5.125 - - 5.140 5.140 50 5.1400 -1.44%
2025-11-17 0 5.200 5.200 - 5.200 5.220 2,150 11,191 5.2051 5.200 5.200 - 5.200 5.220 2,150 5.2051 -1.42%
2025-11-14 0 5.275 5.200 - - - 0 0 - 5.275 5.200 - - - 0 - -1.31%
2025-11-13 0 5.345 - - 5.320 5.320 100 532 5.3200 5.345 - - 5.320 5.320 100 5.3200 0.09%
2025-11-12 0 5.340 5.200 - 5.320 5.340 2,600 13,836 5.3215 5.340 5.200 - 5.320 5.340 2,600 5.3215 1.14%
2025-11-11 0 5.280 5.270 - 5.270 5.315 300 1,591 5.3033 5.280 5.270 - 5.270 5.315 300 5.3033 0.19%
2025-11-10 0 5.270 5.215 - 5.270 5.270 50 263 5.2600 5.270 5.215 - 5.270 5.270 50 5.2600 1.05%
2025-11-07 0 5.215 - - - - 0 0 - 5.215 - - - - 0 - -0.57%
2025-11-06 0 5.245 5.200 - - - 0 0 - 5.245 5.200 - - - 0 - 1.65%
2025-11-05 0 5.160 - - 5.105 5.165 11,250 57,541 5.1148 5.160 - - 5.105 5.165 11,250 5.1148 -0.29%
2025-11-04 0 5.175 - - 5.220 5.220 50 261 5.2200 5.175 - - 5.220 5.220 50 5.2200 -0.48%
2025-11-03 0 5.200 - - 5.200 5.200 4,050 21,060 5.2000 5.200 - - 5.200 5.200 4,050 5.2000 0.19%
2025-10-31 0 5.190 - - - - 0 0 - 5.190 - - - - 0 - -0.95%
2025-10-30 0 5.240 - - 5.285 5.285 100 528 5.2800 5.240 - - 5.285 5.285 100 5.2800 -0.19%
2025-10-28 0 5.250 - - 5.250 5.250 5,000 26,250 5.2500 5.250 - - 5.250 5.250 5,000 5.2500 0.00%
2025-10-27 0 5.250 - - - - 0 0 - 5.250 - - - - 0 - 0.86%
2025-10-24 0 5.205 - - - - 0 0 - 5.205 - - - - 0 - 0.68%
2025-10-23 0 5.170 - - - - 0 0 - 5.170 - - - - 0 - 0.00%
2025-10-22 0 5.170 - - 5.170 5.170 150 775 5.1667 5.170 - - 5.170 5.170 150 5.1667 -1.15%
2025-10-21 0 5.230 - - 5.230 5.230 81,950 428,599 5.2300 5.230 - - 5.230 5.230 81,950 5.2300 0.77%
2025-10-20 0 5.190 5.000 - - - 0 0 - 5.190 5.000 - - - 0 - 2.27%
2025-10-17 0 5.075 5.000 - - - 0 0 - 5.075 5.000 - - - 0 - -2.22%
2025-10-16 0 5.190 5.000 - - - 0 0 - 5.190 5.000 - - - 0 - 0.00%
2025-10-15 0 5.190 5.000 - 5.190 5.190 50 259 5.1800 5.190 5.000 - 5.190 5.190 50 5.1800 1.57%
2025-10-14 0 5.110 5.000 - 5.125 5.160 400 2,057 5.1425 5.110 5.000 - 5.125 5.160 400 5.1425 -1.45%
2025-10-13 0 5.185 - - 5.185 5.185 150 777 5.1800 5.185 - - 5.185 5.185 150 5.1800 -2.17%
2025-10-10 0 5.300 - - - - 0 0 - 5.300 - - - - 0 - -1.30%
2025-10-09 0 5.370 5.370 - 5.325 5.325 950 5,058 5.3242 5.370 5.370 - 5.325 5.325 950 5.3242 0.00%
2025-10-08 0 5.370 - 5.500 5.335 5.335 700 3,734 5.3343 5.370 - 5.500 5.335 5.335 700 5.3343 -0.74%
2025-10-06 0 5.410 - 5.500 5.420 5.420 1,700 9,214 5.4200 5.410 - 5.500 5.420 5.420 1,700 5.4200 -0.09%
2025-10-03 0 5.415 - 5.500 5.410 5.465 10,100 55,192 5.4646 5.415 - 5.500 5.410 5.465 10,100 5.4646 -1.19%
2025-10-02 0 5.480 - 5.500 5.450 5.480 81,800 447,840 5.4748 5.480 - 5.500 5.450 5.480 81,800 5.4748 1.76%
2025-09-30 0 5.385 5.200 - 5.365 5.370 1,050 5,638 5.3695 5.385 5.200 - 5.365 5.370 1,050 5.3695 0.94%
2025-09-29 0 5.335 5.310 - 5.300 5.300 50 265 5.3000 5.335 5.310 - 5.300 5.300 50 5.3000 1.62%
2025-09-26 0 5.250 5.200 - 5.265 5.295 24,750 131,049 5.2949 5.250 5.200 - 5.265 5.295 24,750 5.2949 -0.85%
2025-09-25 0 5.295 5.200 - 5.295 5.295 5,000 26,475 5.2950 5.295 5.200 - 5.295 5.295 5,000 5.2950 -0.19%
2025-09-24 0 5.305 - - 5.270 5.325 4,600 24,439 5.3128 5.305 - - 5.270 5.325 4,600 5.3128 1.24%
2025-09-23 0 5.240 - 5.500 5.230 5.270 6,650 34,837 5.2386 5.240 - 5.500 5.230 5.270 6,650 5.2386 -1.04%
2025-09-22 0 5.295 - 5.500 5.295 5.305 250 1,325 5.3000 5.295 - 5.500 5.295 5.305 250 5.3000 -0.66%
2025-09-19 0 5.330 - 5.500 - - 0 0 - 5.330 - 5.500 - - 0 - -0.19%
2025-09-18 0 5.340 - - 5.380 5.385 750 4,036 5.3813 5.340 - - 5.380 5.385 750 5.3813 -1.11%
2025-09-17 0 5.400 5.395 - - - 0 0 - 5.400 5.395 - - - 0 - 1.50%
2025-09-16 0 5.320 5.320 - 5.320 5.320 10,000 53,200 5.3200 5.320 5.320 - 5.320 5.320 10,000 5.3200 -0.47%
2025-09-15 0 5.345 - - 5.345 5.345 3,300 17,638 5.3448 5.345 - - 5.345 5.345 3,300 5.3448 0.66%
2025-09-12 0 5.310 - - 5.310 5.310 450 2,389 5.3089 5.310 - - 5.310 5.310 450 5.3089 1.24%
2025-09-11 0 5.245 - - - - 0 0 - 5.245 - - - - 0 - 0.00%
2025-09-10 0 5.245 5.175 - - - 0 0 - 5.245 5.175 - - - 0 - 0.96%
2025-09-09 0 5.195 - - - - 0 0 - 5.195 - - - - 0 - 1.17%
2025-09-08 0 5.135 - - - - 0 0 - 5.135 - - - - 0 - 0.98%
2025-09-05 0 5.085 - - - - 0 0 - 5.085 - - - - 0 - 0.30%
2025-09-04 0 5.070 5.000 - - - 0 0 - 5.070 5.000 - - - 0 - -0.98%
2025-09-03 0 5.120 - - - - 0 0 - 5.120 - - - - 0 - -0.39%
2025-09-02 0 5.140 - - - - 0 0 - 5.140 - - - - 0 - -0.19%
2025-09-01 0 5.150 - - 5.130 5.150 15,000 77,050 5.1367 5.150 - - 5.130 5.150 15,000 5.1367 1.98%
2025-08-29 0 5.050 - - 5.050 5.065 11,450 57,979 5.0637 5.050 - - 5.050 5.065 11,450 5.0637 0.20%
2025-08-28 0 5.040 - - - - 0 0 - 5.040 - - - - 0 - -0.88%
2025-08-27 0 5.085 - - - - 0 0 - 5.085 - - - - 0 - -1.45%
2025-08-26 0 5.160 - - 5.195 5.195 34,600 179,747 5.1950 5.160 - - 5.195 5.195 34,600 5.1950 -0.77%
2025-08-25 0 5.200 5.200 - 5.200 5.200 150 780 5.2000 5.200 5.200 - 5.200 5.200 150 5.2000 2.56%
2025-08-22 0 5.070 5.045 5.200 5.065 5.065 500 2,532 5.0640 5.070 5.045 5.200 5.065 5.065 500 5.0640 0.50%
2025-08-21 0 5.045 5.035 5.200 - - 0 0 - 5.045 5.035 5.200 - - 0 - 0.00%
2025-08-20 0 5.045 - 5.200 - - 0 0 - 5.045 - 5.200 - - 0 - 0.00%
2025-08-19 0 5.045 - 5.200 5.045 5.050 77,300 390,178 5.0476 5.045 - 5.200 5.045 5.050 77,300 5.0476 -0.59%
2025-08-18 0 5.075 - 5.200 5.045 5.095 168,850 854,163 5.0587 5.075 - 5.200 5.045 5.095 168,850 5.0587 1.66%
2025-08-15 0 4.992 4.988 5.200 4.984 4.984 10,000 49,840 4.9840 4.992 4.988 5.200 4.984 4.984 10,000 4.9840 -1.54%
2025-08-14 0 5.070 - 5.200 5.070 5.070 1,000 5,070 5.0700 5.070 - 5.200 5.070 5.070 1,000 5.0700 0.00%
2025-08-13 0 5.070 - 5.200 5.025 5.035 3,700 18,595 5.0257 5.070 - 5.200 5.025 5.035 3,700 5.0257 2.51%
2025-08-12 0 4.946 - - - - 0 0 - 4.946 - - - - 0 - 0.45%
2025-08-11 0 4.924 - - - - 0 0 - 4.924 - - - - 0 - 0.00%
2025-08-08 0 4.924 - - - - 0 0 - 4.924 - - - - 0 - -0.69%
2025-08-07 0 4.958 - - 4.940 4.958 43,300 214,262 4.9483 4.958 - - 4.940 4.958 43,300 4.9483 0.90%
2025-08-06 0 4.914 - - - - 0 0 - 4.914 - - - - 0 - 0.20%
2025-08-05 0 4.904 - - - - 0 0 - 4.904 - - - - 0 - 0.66%
2025-08-04 0 4.872 - - 4.806 4.806 3,000 14,418 4.8060 4.872 - - 4.806 4.806 3,000 4.8060 0.04%
2025-08-01 0 4.870 - - - - 0 0 - 4.870 - - - - 0 - -1.18%
2025-07-31 0 4.928 - 4.952 4.948 4.948 20,000 98,960 4.9480 4.928 - 4.952 4.948 4.948 20,000 4.9480 -1.93%
2025-07-30 0 5.025 - - 5.045 5.045 5,000 25,225 5.0450 5.025 - - 5.045 5.045 5,000 5.0450 -0.40%
2025-07-29 0 5.045 5.045 - - - 0 0 - 5.045 5.045 - - - 0 - 0.00%
2025-07-28 0 5.045 - - - - 0 0 - 5.045 - - - - 0 - 0.40%
2025-07-25 0 5.025 - - - - 0 0 - 5.025 - - - - 0 - -0.40%
2025-07-24 0 5.045 - - 5.045 5.045 50 252 5.0400 5.045 - - 5.045 5.045 50 5.0400 0.70%
2025-07-23 0 5.010 5.005 - - - 0 0 - 5.010 5.005 - - - 0 - 1.83%
2025-07-22 0 4.920 - - 4.902 4.920 250 1,228 4.9120 4.920 - - 4.902 4.920 250 4.9120 -0.24%
2025-07-21 0 4.932 - - 4.932 4.932 2,000 9,864 4.9320 4.932 - - 4.932 4.932 2,000 4.9320 1.19%
2025-07-18 0 4.874 - - - - 0 0 - 4.874 - - - - 0 - 0.37%
2025-07-17 0 4.856 - - - - 0 0 - 4.856 - - - - 0 - -0.16%
2025-07-16 0 4.864 4.830 - 4.910 4.910 2,000 9,820 4.9100 4.864 4.830 - 4.910 4.910 2,000 4.9100 0.62%
2025-07-15 0 4.834 - - 4.766 4.820 25,300 121,260 4.7929 4.834 - - 4.766 4.820 25,300 4.7929 1.17%
2025-07-14 0 4.778 - 4.778 4.760 4.778 15,100 72,146 4.7779 4.778 - 4.778 4.760 4.778 15,100 4.7779 0.04%
2025-07-11 0 4.776 - - 4.776 4.776 1,000 4,776 4.7760 4.776 - - 4.776 4.776 1,000 4.7760 0.97%
2025-07-10 0 4.730 - - - - 0 0 - 4.730 - - - - 0 - 0.00%
2025-07-09 0 4.730 - - 4.738 4.738 250 1,184 4.7360 4.730 - - 4.738 4.738 250 4.7360 -0.50%
2025-07-08 0 4.754 - - 4.718 4.730 300 1,417 4.7233 4.754 - - 4.718 4.730 300 4.7233 1.41%
2025-07-07 0 4.688 - - 4.668 4.668 150 700 4.6667 4.688 - - 4.668 4.668 150 4.6667 -1.22%
2025-07-04 0 4.746 - - - - 0 0 - 4.746 - - - - 0 - -0.46%
2025-07-03 0 4.768 - - 4.768 4.768 1,000 4,768 4.7680 4.768 - - 4.768 4.768 1,000 4.7680 0.00%
2025-07-02 0 4.768 4.768 - 4.768 4.768 150 715 4.7667 4.768 4.768 - 4.768 4.768 150 4.7667 0.04%
2025-06-30 0 4.766 - - 4.788 4.788 50 239 4.7800 4.766 - - 4.788 4.788 50 4.7800 -0.46%
2025-06-27 0 4.788 - - 4.788 4.788 3,200 15,321 4.7878 4.788 - - 4.788 4.788 3,200 4.7878 0.46%
2025-06-26 0 4.766 - - 4.758 4.758 700 3,330 4.7571 4.766 - - 4.758 4.758 700 4.7571 -1.12%
2025-06-25 0 4.820 4.820 - - - 0 0 - 4.820 4.820 - - - 0 - 1.52%
2025-06-24 0 4.748 - - - - 0 0 - 4.748 - - - - 0 - 2.55%
2025-06-23 0 4.630 - - - - 0 0 - 4.630 - - - - 0 - 0.96%
2025-06-20 0 4.586 - - - - 0 0 - 4.586 - - - - 0 - 0.04%
2025-06-19 0 4.584 - 4.614 4.610 4.614 950 4,383 4.6137 4.584 - 4.614 4.610 4.614 950 4.6137 -1.97%
2025-06-18 0 4.676 - - - - 0 0 - 4.676 - - - - 0 - -1.02%
2025-06-17 0 4.724 - 5.000 4.724 4.724 200 944 4.7200 4.724 - 5.000 4.724 4.724 200 4.7200 0.21%
2025-06-16 0 4.714 - 5.000 4.708 4.708 200 941 4.7050 4.714 - 5.000 4.708 4.708 200 4.7050 0.17%
2025-06-13 0 4.706 - 5.000 - - 0 0 - 4.706 - 5.000 - - 0 - -0.72%
2025-06-12 0 4.740 - 4.850 - - 0 0 - 4.740 - 4.850 - - 0 - -0.75%
2025-06-11 0 4.776 - 4.800 - - 0 0 - 4.776 - 4.800 - - 0 - 0.97%
2025-06-10 0 4.730 - 4.800 - - 0 0 - 4.730 - 4.800 - - 0 - 0.00%
2025-06-09 0 4.730 4.726 4.800 - - 0 0 - 4.730 4.726 4.800 - - 0 - 0.94%
2025-06-06 0 4.686 - 4.698 4.686 4.686 100 468 4.6800 4.686 - 4.698 4.686 4.686 100 4.6800 -0.21%
2025-06-05 0 4.696 - 4.800 4.670 4.696 250 1,172 4.6880 4.696 - 4.800 4.670 4.696 250 4.6880 1.51%
2025-06-04 0 4.626 - 4.800 4.626 4.626 250 1,156 4.6240 4.626 - 4.800 4.626 4.626 250 4.6240 0.57%
2025-06-03 0 4.600 - 4.800 4.600 4.600 50 230 4.6000 4.600 - 4.800 4.600 4.600 50 4.6000 0.66%
2025-06-02 0 4.570 - 4.600 - - 0 0 - 4.570 - 4.600 - - 0 - -0.39%
2025-05-30 0 4.588 - 4.800 - - 0 0 - 4.588 - 4.800 - - 0 - -0.74%
2025-05-29 0 4.622 - 4.800 4.574 4.584 150 687 4.5800 4.622 - 4.800 4.574 4.584 150 4.5800 0.96%
2025-05-28 0 4.578 - 4.800 4.580 4.600 1,200 5,498 4.5817 4.578 - 4.800 4.580 4.600 1,200 4.5817 -0.04%
2025-05-27 0 4.580 4.580 4.800 4.574 4.574 100 457 4.5700 4.580 4.580 4.800 4.574 4.574 100 4.5700 0.13%
2025-05-26 0 4.574 - 4.800 4.628 4.628 5,000 23,140 4.6280 4.574 - 4.800 4.628 4.628 5,000 4.6280 -0.78%
2025-05-23 0 4.610 - 4.800 4.610 4.610 200 922 4.6100 4.610 - 4.800 4.610 4.610 200 4.6100 -0.43%
2025-05-22 0 4.630 - 4.800 - - 0 0 - 4.630 - 4.800 - - 0 - -1.03%
2025-05-21 0 4.678 - 5.000 4.668 4.678 6,150 28,709 4.6681 4.678 - 5.000 4.668 4.678 6,150 4.6681 0.39%
2025-05-20 0 4.660 - 4.660 4.670 4.670 2,000 9,340 4.6700 4.660 - 4.660 4.670 4.670 2,000 4.6700 1.92%
2025-05-19 0 4.572 - 5.000 4.556 4.556 400 1,822 4.5550 4.572 - 5.000 4.556 4.556 400 4.5550 -0.95%
2025-05-16 0 4.616 - 5.000 - - 0 0 - 4.616 - 5.000 - - 0 - 0.00%
2025-05-15 0 4.616 - 5.000 4.636 4.636 150 695 4.6333 4.616 - 5.000 4.636 4.636 150 4.6333 0.00%
2025-05-14 0 4.616 - 5.000 - - 0 0 - 4.616 - 5.000 - - 0 - 1.76%
2025-05-13 0 4.536 - 5.000 4.536 4.568 90,100 410,816 4.5596 4.536 - 5.000 4.536 4.568 90,100 4.5596 -2.16%
2025-05-12 0 4.636 - 5.000 4.544 4.636 90,000 412,680 4.5853 4.636 - 5.000 4.544 4.636 90,000 4.5853 4.27%
2025-05-09 0 4.446 3.830 5.000 - - 0 0 - 4.446 3.830 5.000 - - 0 - 0.72%
2025-05-08 0 4.414 3.830 5.000 - - 0 0 - 4.414 3.830 5.000 - - 0 - 0.00%
2025-05-07 0 4.414 3.830 - 4.414 4.414 5,000 22,070 4.4140 4.414 3.830 - 4.414 4.414 5,000 4.4140 0.64%
2025-05-06 0 4.386 3.830 5.000 4.376 4.400 250 1,095 4.3800 4.386 3.830 5.000 4.376 4.400 250 4.3800 0.50%
2025-05-02 0 4.364 3.830 - - - 0 0 - 4.364 3.830 - - - 0 - 2.11%
2025-04-30 0 4.274 3.830 - 4.268 4.268 50 213 4.2600 4.274 3.830 - 4.268 4.268 50 4.2600 1.18%
2025-04-29 0 4.224 3.830 - - - 0 0 - 4.224 3.830 - - - 0 - 0.05%
2025-04-28 0 4.222 4.220 - - - 0 0 - 4.222 4.220 - - - 0 - 0.00%
2025-04-25 0 4.222 3.830 - - - 0 0 - 4.222 3.830 - - - 0 - 0.09%
2025-04-24 0 4.218 3.830 - 4.218 4.224 350 1,478 4.2229 4.218 3.830 - 4.218 4.224 350 4.2229 -0.09%
2025-04-23 0 4.222 4.198 - 4.222 4.222 300 1,266 4.2200 4.222 4.198 - 4.222 4.222 300 4.2200 2.73%
2025-04-22 0 4.110 3.830 - 4.044 4.044 50 202 4.0400 4.110 3.830 - 4.044 4.044 50 4.0400 1.18%
2025-04-17 0 4.062 3.830 - 4.054 4.054 500 2,027 4.0540 4.062 3.830 - 4.054 4.054 500 4.0540 1.65%
2025-04-16 0 3.996 3.830 - 3.996 3.996 20,000 79,920 3.9960 3.996 3.830 - 3.996 3.996 20,000 3.9960 -2.58%
2025-04-15 0 4.102 4.102 4.134 4.102 4.142 240,000 989,240 4.1218 4.102 4.102 4.134 4.102 4.142 240,000 4.1218 -2.15%
2025-04-14 0 4.192 3.830 4.192 4.036 4.200 1,117,050 4,595,277 4.1138 4.192 3.830 4.192 4.036 4.200 1,117,050 4.1138 5.43%
2025-04-11 0 3.976 3.830 - 3.902 3.902 1,000 3,902 3.9020 3.976 3.830 - 3.902 3.902 1,000 3.9020 0.86%
2025-04-10 0 3.942 - - 4.022 4.032 600 2,414 4.0233 3.942 - - 4.022 4.032 600 4.0233 2.23%
2025-04-09 0 3.856 - - - - 0 0 - 3.856 - - - - 0 - 0.68%
2025-04-08 0 3.830 - - 3.834 3.834 100 383 3.8300 3.830 - - 3.834 3.834 100 3.8300 1.70%
2025-04-07 0 3.766 - 5.000 3.950 3.994 5,150 20,349 3.9513 3.766 - 5.000 3.950 3.994 5,150 3.9513 -13.98%
2025-04-03 0 4.378 - 5.000 4.358 4.380 75,150 329,023 4.3782 4.378 - 5.000 4.358 4.380 75,150 4.3782 -1.13%
2025-04-02 0 4.428 - 5.000 - - 0 0 - 4.428 - 5.000 - - 0 - 0.27%
2025-04-01 0 4.416 - 4.600 - - 0 0 - 4.416 - 4.600 - - 0 - 0.00%
2025-03-31 0 4.416 - 4.600 4.416 4.416 50 220 4.4000 4.416 - 4.600 4.416 4.416 50 4.4000 -1.74%
2025-03-28 0 4.494 - 4.600 4.552 4.552 100 455 4.5500 4.494 - 4.600 4.552 4.552 100 4.5500 -0.79%
2025-03-27 0 4.530 - 4.600 4.472 4.530 10,400 47,088 4.5277 4.530 - 4.600 4.472 4.530 10,400 4.5277 0.89%
2025-03-26 0 4.490 4.490 4.600 - - 0 0 - 4.490 4.490 4.600 - - 0 - 0.13%
2025-03-25 0 4.484 - 5.000 - - 0 0 - 4.484 - 5.000 - - 0 - -2.01%
2025-03-24 0 4.576 - 5.000 4.552 4.576 250 1,140 4.5600 4.576 - 5.000 4.552 4.576 250 4.5600 -0.04%
2025-03-21 0 4.578 4.000 5.000 4.600 4.696 300 1,384 4.6133 4.578 4.000 5.000 4.600 4.696 300 4.6133 -2.55%
2025-03-20 0 4.698 - 5.000 4.700 4.700 200 940 4.7000 4.698 - 5.000 4.700 4.700 200 4.7000 -2.13%
2025-03-19 0 4.800 4.790 4.818 4.800 4.800 150 720 4.8000 4.800 4.790 4.818 4.800 4.800 150 4.8000 0.63%
2025-03-18 0 4.770 - - 4.700 4.758 4,550 21,412 4.7059 4.770 - - 4.700 4.758 4,550 4.7059 2.67%
2025-03-17 0 4.646 - 4.700 4.608 4.608 100 460 4.6000 4.646 - 4.700 4.608 4.608 100 4.6000 0.82%
2025-03-14 0 4.608 - - - - 0 0 - 4.608 - - - - 0 - 1.68%
2025-03-13 0 4.532 - - 4.532 4.570 850 3,856 4.5365 4.532 - - 4.532 4.570 850 4.5365 -0.83%
2025-03-12 0 4.570 - - 4.574 4.574 1,000 4,574 4.5740 4.570 - - 4.574 4.574 1,000 4.5740 -0.82%
2025-03-11 0 4.608 - - - - 0 0 - 4.608 - - - - 0 - 0.00%
2025-03-10 0 4.608 - - 4.648 4.648 3,200 14,873 4.6478 4.608 - - 4.648 4.648 3,200 4.6478 -0.78%
2025-03-07 0 4.644 - 4.800 4.644 4.678 100 466 4.6600 4.644 - 4.800 4.644 4.678 100 4.6600 -0.60%
2025-03-06 0 4.672 4.640 - 4.626 4.646 1,200 5,561 4.6342 4.672 4.640 - 4.626 4.646 1,200 4.6342 3.73%
2025-03-05 0 4.504 4.450 - - - 0 0 - 4.504 4.450 - - - 0 - 2.04%
2025-03-04 0 4.414 - - - - 0 0 - 4.414 - - - - 0 - 0.00%
2025-03-03 0 4.414 - - 4.426 4.472 1,400 6,224 4.4457 4.414 - - 4.426 4.472 1,400 4.4457 0.09%
2025-02-28 0 4.410 - - - - 0 0 - 4.410 - - - - 0 - -3.08%
2025-02-27 0 4.550 - - 4.550 4.624 2,500 11,412 4.5648 4.550 - - 4.550 4.624 2,500 4.5648 0.04%
2025-02-26 0 4.548 4.430 4.580 - - 0 0 - 4.548 4.430 4.580 - - 0 - 2.66%
2025-02-25 0 4.430 - - - - 0 0 - 4.430 - - - - 0 - -1.42%
2025-02-24 0 4.494 - - 4.478 4.502 1,050 4,724 4.4990 4.494 - - 4.478 4.502 1,050 4.4990 0.58%
2025-02-21 0 4.468 - - 4.424 4.424 600 2,654 4.4233 4.468 - - 4.424 4.424 600 4.4233 3.62%
2025-02-20 0 4.312 - - - - 0 0 - 4.312 - - - - 0 - -1.10%
2025-02-19 0 4.360 - - 4.360 4.360 8,900 38,804 4.3600 4.360 - - 4.360 4.360 8,900 4.3600 -0.77%
2025-02-18 0 4.394 4.310 - 4.390 4.408 1,100 4,838 4.3982 4.394 4.310 - 4.390 4.408 1,100 4.3982 1.71%
2025-02-17 0 4.320 - 4.318 4.302 4.352 17,300 74,827 4.3253 4.320 - 4.318 4.302 4.352 17,300 4.3253 0.61%
2025-02-14 0 4.294 - - 4.230 4.230 4,350 18,400 4.2299 4.294 - - 4.230 4.230 4,350 4.2299 3.52%
2025-02-13 0 4.148 - - 4.180 4.180 200 836 4.1800 4.148 - - 4.180 4.180 200 4.1800 -0.10%
2025-02-12 0 4.152 - - - - 0 0 - 4.152 - - - - 0 - 2.12%
2025-02-11 0 4.066 - - 4.098 4.098 4,550 18,645 4.0978 4.066 - - 4.098 4.098 4,550 4.0978 -0.78%
2025-02-10 0 4.098 - - - - 0 0 - 4.098 - - - - 0 - 1.74%
2025-02-07 0 4.028 4.008 - - - 0 0 - 4.028 4.008 - - - 0 - 2.13%
2025-02-06 0 3.944 - - 3.886 3.886 200 777 3.8850 3.944 - - 3.886 3.886 200 3.8850 0.46%
2025-02-05 0 3.926 - - 3.892 3.930 1,300 5,082 3.9092 3.926 - - 3.892 3.930 1,300 3.9092 -0.41%
2025-02-04 0 3.942 - - 3.942 3.942 250 985 3.9400 3.942 - - 3.942 3.942 250 3.9400 2.82%
2025-02-03 0 3.834 - - - - 0 0 - 3.834 - - - - 0 - 0.00%
2025-01-28 0 3.834 - - - - 0 0 - 3.834 - - - - 0 - 0.21%
2025-01-27 0 3.826 - - 3.810 3.826 650 2,486 3.8246 3.826 - - 3.810 3.826 650 3.8246 1.06%
2025-01-24 0 3.786 - - - - 0 0 - 3.786 - - - - 0 - 1.45%
2025-01-23 0 3.732 - - - - 0 0 - 3.732 - - - - 0 - -0.37%
2025-01-22 0 3.746 - - 3.784 3.800 300 1,137 3.7900 3.746 - - 3.784 3.800 300 3.7900 -2.04%
2025-01-21 0 3.824 - - 3.824 3.834 550 2,104 3.8255 3.824 - - 3.824 3.834 550 3.8255 1.32%
2025-01-20 0 3.774 3.774 - - - 0 0 - 3.774 3.774 - - - 0 - 1.83%
2025-01-17 0 3.706 3.708 - 3.700 3.700 50 185 3.7000 3.706 3.708 - 3.700 3.700 50 3.7000 0.16%
2025-01-16 0 3.700 3.686 - 3.700 3.702 150 555 3.7000 3.700 3.686 - 3.700 3.702 150 3.7000 1.65%
2025-01-15 0 3.640 - - - - 0 0 - 3.640 - - - - 0 - 0.00%
2025-01-14 0 3.640 - - 3.594 3.596 1,250 4,492 3.5936 3.640 - - 3.594 3.596 1,250 3.5936 1.62%
2025-01-13 0 3.582 - - 3.582 3.582 100 358 3.5800 3.582 - - 3.582 3.582 100 3.5800 -1.49%
2025-01-10 0 3.636 3.600 - - - 0 0 - 3.636 3.600 - - - 0 - -0.93%
2025-01-09 0 3.670 3.600 - - - 0 0 - 3.670 3.600 - - - 0 - 0.00%
2025-01-08 0 3.670 3.600 - - - 0 0 - 3.670 3.600 - - - 0 - -0.49%
2025-01-07 0 3.688 3.600 - 3.680 3.726 400 1,477 3.6925 3.688 3.600 - 3.680 3.726 400 3.6925 -1.86%
2025-01-06 0 3.758 3.700 - - - 0 0 - 3.758 3.700 - - - 0 - 0.00%
2025-01-03 0 3.758 3.700 - - - 0 0 - 3.758 3.700 - - - 0 - 0.21%
2025-01-02 0 3.750 3.700 - 3.772 3.772 50 188 3.7600 3.750 3.700 - 3.772 3.772 50 3.7600 -1.99%
2024-12-31 0 3.826 - - - - 0 0 - 3.826 - - - - 0 - 0.16%
2024-12-30 0 3.820 - - 3.818 3.840 300 1,147 3.8233 3.820 - - 3.818 3.840 300 3.8233 -1.04%
2024-12-27 0 3.860 - - 3.836 3.864 250 960 3.8400 3.860 - - 3.836 3.864 250 3.8400 0.63%
2024-12-24 0 3.836 - - - - 0 0 - 3.836 - - - - 0 - 1.21%
2024-12-23 0 3.790 - - 3.790 3.790 100 379 3.7900 3.790 - - 3.790 3.790 100 3.7900 0.05%
2024-12-20 0 3.788 - 3.790 - - 0 0 - 3.788 - 3.790 - - 0 - -0.16%
2024-12-19 0 3.794 3.768 3.798 - - 0 0 - 3.794 3.768 3.798 - - 0 - -0.58%
2024-12-18 0 3.816 3.796 3.818 3.818 3.820 100 381 3.8100 3.816 3.796 3.818 3.818 3.820 100 3.8100 0.63%
2024-12-17 0 3.792 - - - - 0 0 - 3.792 - - - - 0 - -0.32%
2024-12-16 0 3.804 - - 3.844 3.844 100 384 3.8400 3.804 - - 3.844 3.844 100 3.8400 -1.04%
2024-12-13 0 3.844 - 4.000 3.844 3.878 70,000 270,120 3.8589 3.844 - 4.000 3.844 3.878 70,000 3.8589 -1.89%
2024-12-12 0 3.918 - 4.000 - - 0 0 - 3.918 - 4.000 - - 0 - 0.41%
2024-12-11 0 3.902 - 4.050 - - 0 0 - 3.902 - 4.050 - - 0 - -0.81%
2024-12-10 0 3.934 - 4.050 - - 0 0 - 3.934 - 4.050 - - 0 - 0.00%
2024-12-09 0 3.934 3.650 - 3.814 3.814 50 190 3.8000 3.934 3.650 - 3.814 3.814 50 3.8000 3.09%
2024-12-06 0 3.816 3.650 - - - 0 0 - 3.816 3.650 - - - 0 - 1.22%
2024-12-05 0 3.770 3.748 3.770 - - 0 0 - 3.770 3.748 3.770 - - 0 - -0.48%
2024-12-04 0 3.788 3.700 - - - 0 0 - 3.788 3.700 - - - 0 - 0.00%
2024-12-03 0 3.788 3.700 - - - 0 0 - 3.788 3.700 - - - 0 - 0.74%
2024-12-02 0 3.760 - - 3.760 3.760 50 188 3.7600 3.760 - - 3.760 3.760 50 3.7600 1.08%
2024-11-29 0 3.720 - - 3.708 3.726 400 1,486 3.7150 3.720 - - 3.708 3.726 400 3.7150 -0.27%
2024-11-28 0 3.730 - - - - 0 0 - 3.730 - - - - 0 - -0.75%
2024-11-27 0 3.758 - - 3.682 3.692 300 1,106 3.6867 3.758 - - 3.682 3.692 300 3.6867 2.06%
2024-11-26 0 3.682 - - 3.682 3.706 2,300 8,481 3.6874 3.682 - - 3.682 3.706 2,300 3.6874 -0.32%
2024-11-25 0 3.694 - - 3.688 3.724 3,300 12,206 3.6988 3.694 - - 3.688 3.724 3,300 3.6988 -0.38%
2024-11-22 0 3.708 3.600 - - - 0 0 - 3.708 3.600 - - - 0 - -1.85%
2024-11-21 0 3.778 - - 3.778 3.798 2,000 7,575 3.7875 3.778 - - 3.778 3.798 2,000 3.7875 -0.74%
2024-11-20 0 3.806 - - 3.788 3.806 250 947 3.7880 3.806 - - 3.788 3.806 250 3.7880 0.79%
2024-11-19 0 3.776 - - - - 0 0 - 3.776 - - - - 0 - 0.00%
2024-11-18 0 3.776 - - 3.762 3.778 1,650 6,230 3.7758 3.776 - - 3.762 3.778 1,650 3.7758 0.21%
2024-11-15 0 3.768 - - 3.756 3.772 100 376 3.7600 3.768 - - 3.756 3.772 100 3.7600 0.27%
2024-11-14 0 3.758 - - 3.758 3.778 2,000 7,534 3.7670 3.758 - - 3.758 3.778 2,000 3.7670 -2.39%
2024-11-13 0 3.850 3.760 - - - 0 0 - 3.850 3.760 - - - 0 - 0.00%
2024-11-12 0 3.850 3.760 - 3.850 3.900 100 387 3.8700 3.850 3.760 - 3.850 3.900 100 3.8700 -2.38%
2024-11-11 0 3.944 3.850 - 3.918 3.928 500 1,963 3.9260 3.944 3.850 - 3.918 3.928 500 3.9260 -2.62%
2024-11-08 0 4.050 - 4.022 4.090 4.090 250 1,022 4.0880 4.050 - 4.022 4.090 4.090 250 4.0880 0.10%
2024-11-07 0 4.046 3.850 - 4.026 4.046 5,150 20,833 4.0452 4.046 3.850 - 4.026 4.046 5,150 4.0452 1.40%
2024-11-06 0 3.990 3.940 4.034 4.018 4.018 300 1,205 4.0167 3.990 3.940 4.034 4.018 4.018 300 4.0167 -1.24%
2024-11-05 0 4.040 3.800 - 4.000 4.000 900 3,600 4.0000 4.040 3.800 - 4.000 4.000 900 4.0000 2.38%
2024-11-04 0 3.946 3.800 4.000 - - 0 0 - 3.946 3.800 4.000 - - 0 - 0.36%
2024-11-01 0 3.932 3.800 3.950 - - 0 0 - 3.932 3.800 3.950 - - 0 - 0.31%
2024-10-31 0 3.920 3.800 4.000 - - 0 0 - 3.920 3.800 4.000 - - 0 - 0.00%
2024-10-30 0 3.920 - 4.000 3.918 3.920 107,000 419,330 3.9190 3.920 - 4.000 3.918 3.920 107,000 3.9190 -1.46%
2024-10-29 0 3.978 3.800 4.000 3.944 3.980 1,266,400 5,007,043 3.9538 3.978 3.800 4.000 3.944 3.980 1,266,400 3.9538 1.32%
2024-10-28 0 3.926 3.800 - 3.902 3.946 3,050 11,970 3.9246 3.926 3.800 - 3.902 3.946 3,050 3.9246 0.31%
2024-10-25 0 3.914 - 3.940 - - 0 0 - 3.914 - 3.940 - - 0 - 0.46%
2024-10-24 0 3.896 - - - - 0 0 - 3.896 - - - - 0 - -0.92%
2024-10-23 0 3.932 - - - - 0 0 - 3.932 - - - - 0 - 1.08%
2024-10-22 0 3.890 - - 3.890 3.890 50 194 3.8800 3.890 - - 3.890 3.890 50 3.8800 0.00%
2024-10-21 0 3.890 - 3.890 - - 0 0 - 3.890 - 3.890 - - 0 - -1.72%
2024-10-18 0 3.958 - - 3.810 3.970 800 3,056 3.8200 3.958 - - 3.810 3.970 800 3.8200 4.16%
2024-10-17 0 3.800 - 3.800 3.852 3.852 150 577 3.8467 3.800 - 3.800 3.852 3.852 150 3.8467 -1.30%
2024-10-16 0 3.850 - - 3.850 3.850 100 385 3.8500 3.850 - - 3.850 3.850 100 3.8500 0.00%
2024-10-15 0 3.850 - 3.850 3.868 3.998 300 1,173 3.9100 3.850 - 3.850 3.868 3.998 300 3.9100 -3.61%
2024-10-14 0 3.994 - - 3.948 3.948 200 789 3.9450 3.994 - - 3.948 3.948 200 3.9450 -2.06%
2024-10-10 0 4.078 - - 4.040 4.084 700 2,832 4.0457 4.078 - - 4.040 4.084 700 4.0457 3.24%
2024-10-09 0 3.950 - 4.014 3.936 4.044 6,000 23,768 3.9613 3.950 - 4.014 3.936 4.044 6,000 3.9613 -1.84%
2024-10-08 0 4.024 - 4.088 4.100 4.338 21,150 91,570 4.3296 4.024 - 4.088 4.100 4.338 21,150 4.3296 -10.10%
2024-10-07 0 4.476 4.440 - 4.440 4.498 20,800 92,845 4.4637 4.476 4.440 - 4.440 4.498 20,800 4.4637 1.87%
2024-10-04 0 4.394 4.340 - 4.348 4.384 6,950 30,376 4.3706 4.394 4.340 - 4.348 4.384 6,950 4.3706 2.90%
2024-10-03 0 4.270 4.100 - 4.150 4.248 1,050 4,442 4.2305 4.270 4.100 - 4.150 4.248 1,050 4.2305 -2.20%
2024-10-02 0 4.366 4.280 - 4.104 4.366 77,400 335,143 4.3300 4.366 4.280 - 4.104 4.366 77,400 4.3300 6.85%
2024-09-30 0 4.086 3.500 - 4.048 4.128 17,250 70,865 4.1081 4.086 3.500 - 4.048 4.128 17,250 4.1081 3.97%
2024-09-27 0 3.930 3.500 3.980 - - 0 0 - 3.930 3.500 3.980 - - 0 - 4.80%
2024-09-26 0 3.750 - - 3.582 3.702 1,300 4,758 3.6600 3.750 - - 3.582 3.702 1,300 3.6600 4.98%
2024-09-25 0 3.572 - - 3.646 3.660 240,000 877,380 3.6558 3.572 - - 3.646 3.660 240,000 3.6558 1.42%
2024-09-24 0 3.522 - - 3.466 3.466 10,000 34,660 3.4660 3.522 - - 3.466 3.466 10,000 3.4660 3.89%
2024-09-23 0 3.390 - - - - 0 0 - 3.390 - - - - 0 - 0.00%
2024-09-20 0 3.390 3.256 - - - 0 0 - 3.390 3.256 - - - 0 - 1.56%
2024-09-19 0 3.338 3.256 - - - 0 0 - 3.338 3.256 - - - 0 - 2.52%
2024-09-17 0 3.256 - - - - 0 0 - 3.256 - - - - 0 - 1.56%
2024-09-16 0 3.206 - - - - 0 0 - 3.206 - - - - 0 - 0.12%
2024-09-13 0 3.202 - - - - 0 0 - 3.202 - - - - 0 - 0.38%
2024-09-12 0 3.190 3.190 - - - 0 0 - 3.190 3.190 - - - 0 - 0.63%
2024-09-11 0 3.170 - - 3.138 3.170 16,550 52,452 3.1693 3.170 - - 3.138 3.170 16,550 3.1693 0.00%
2024-09-10 0 3.170 - - - - 0 0 - 3.170 - - - - 0 - 0.00%
2024-09-09 0 3.170 3.000 - 3.168 3.168 350 1,108 3.1657 3.170 3.000 - 3.168 3.168 350 3.1657 -1.43%
2024-09-05 0 3.216 - - - - 0 0 - 3.216 - - - - 0 - 0.00%
2024-09-04 0 3.216 3.150 - - - 0 0 - 3.216 3.150 - - - 0 - -0.74%
2024-09-03 0 3.240 3.150 - - - 0 0 - 3.240 3.150 - - - 0 - -0.06%
2024-09-02 0 3.242 - - - - 0 0 - 3.242 - - - - 0 - -1.34%
2024-08-30 0 3.286 3.150 - - - 0 0 - 3.286 3.150 - - - 0 - 1.86%
2024-08-29 0 3.226 - - 3.210 3.210 1,700 5,457 3.2100 3.226 - - 3.210 3.210 1,700 3.2100 0.69%
2024-08-28 0 3.204 - - 3.204 3.224 200 642 3.2100 3.204 - - 3.204 3.224 200 3.2100 -1.11%
2024-08-27 0 3.240 - - - - 0 0 - 3.240 - - - - 0 - 0.56%
2024-08-26 0 3.222 - - - - 0 0 - 3.222 - - - - 0 - 1.13%
2024-08-23 0 3.186 - - 3.186 3.186 400 1,274 3.1850 3.186 - - 3.186 3.186 400 3.1850 0.00%
2024-08-22 0 3.186 - - - - 0 0 - 3.186 - - - - 0 - 1.14%
2024-08-21 0 3.150 - - 3.150 3.150 200 630 3.1500 3.150 - - 3.150 3.150 200 3.1500 -0.57%
2024-08-20 0 3.168 3.150 - - - 0 0 - 3.168 3.150 - - - 0 - 0.00%
2024-08-19 0 3.168 - - - - 0 0 - 3.168 - - - - 0 - 0.83%
2024-08-16 0 3.142 - - - - 0 0 - 3.142 - - - - 0 - 1.35%
2024-08-15 0 3.100 - - 3.100 3.100 50 155 3.1000 3.100 - - 3.100 3.100 50 3.1000 -0.90%
2024-08-14 0 3.128 3.100 - - - 0 0 - 3.128 3.100 - - - 0 - -0.06%
2024-08-13 0 3.130 3.100 - - - 0 0 - 3.130 3.100 - - - 0 - 0.00%
2024-08-12 0 3.130 - - - - 0 0 - 3.130 - - - - 0 - 0.00%
2024-08-09 0 3.130 3.000 - 3.130 3.130 2,000 6,260 3.1300 3.130 3.000 - 3.130 3.130 2,000 3.1300 1.29%
2024-08-08 0 3.090 3.000 - 3.090 3.090 50 154 3.0800 3.090 3.000 - 3.090 3.090 50 3.0800 0.78%
2024-08-07 0 3.066 3.000 3.150 - - 0 0 - 3.066 3.000 3.150 - - 0 - 0.79%
2024-08-06 0 3.042 3.000 3.150 3.040 3.040 3,300 10,032 3.0400 3.042 3.000 3.150 3.040 3.040 3,300 3.0400 -0.13%
2024-08-05 0 3.046 3.000 3.150 3.046 3.046 2,000 6,092 3.0460 3.046 3.000 3.150 3.046 3.046 2,000 3.0460 -1.10%
2024-08-02 0 3.080 3.000 3.150 - - 0 0 - 3.080 3.000 3.150 - - 0 - -2.04%
2024-08-01 0 3.144 - 3.150 - - 0 0 - 3.144 - 3.150 - - 0 - 0.00%
2024-07-31 0 3.144 3.000 3.162 3.100 3.100 150 465 3.1000 3.144 3.000 3.162 3.100 3.100 150 3.1000 1.68%
2024-07-30 0 3.092 - 3.510 - - 0 0 - 3.092 - 3.510 - - 0 - -0.77%
2024-07-29 0 3.116 3.000 - - - 0 0 - 3.116 3.000 - - - 0 - 0.39%
2024-07-26 0 3.104 - - - - 0 0 - 3.104 - - - - 0 - 0.00%
2024-07-25 0 3.104 - 3.592 - - 0 0 - 3.104 - 3.592 - - 0 - -1.34%
2024-07-24 0 3.146 - 3.592 3.150 3.150 100 315 3.1500 3.146 - 3.592 3.150 3.150 100 3.1500 -1.38%
2024-07-23 0 3.190 - 3.592 - - 0 0 - 3.190 - 3.592 - - 0 - -0.44%
2024-07-22 0 3.204 - 3.592 - - 0 0 - 3.204 - 3.592 - - 0 - 0.56%
2024-07-19 0 3.186 - 3.592 - - 0 0 - 3.186 - 3.592 - - 0 - -1.97%
2024-07-18 0 3.250 - - 3.250 3.250 50 162 3.2400 3.250 - - 3.250 3.250 50 3.2400 0.00%
2024-07-17 0 3.250 - - 3.250 3.250 1,000 3,250 3.2500 3.250 - - 3.250 3.250 1,000 3.2500 1.63%
2024-07-16 0 3.198 - - 3.198 3.218 6,150 19,728 3.2078 3.198 - - 3.198 3.218 6,150 3.2078 -2.68%
2024-07-15 0 3.286 - - - - 0 0 - 3.286 - - - - 0 - -1.08%
2024-07-12 0 3.322 - - - - 0 0 - 3.322 - - - - 0 - 2.91%
2024-07-11 0 3.228 - - 3.216 3.228 200 644 3.2200 3.228 - - 3.216 3.228 200 3.2200 2.41%
2024-07-10 0 3.152 - - - - 0 0 - 3.152 - - - - 0 - 0.00%
2024-07-09 0 3.152 - - 3.152 3.152 100 315 3.1500 3.152 - - 3.152 3.152 100 3.1500 -0.51%
2024-07-08 0 3.168 - - 3.180 3.180 50 159 3.1800 3.168 - - 3.180 3.180 50 3.1800 -1.49%
2024-07-05 0 3.216 3.180 - 3.216 3.250 300 970 3.2333 3.216 3.180 - 3.216 3.250 300 3.2333 -0.74%
2024-07-04 0 3.240 3.180 - 3.240 3.240 50 162 3.2400 3.240 3.180 - 3.240 3.240 50 3.2400 0.50%
2024-07-03 0 3.224 3.180 - - - 0 0 - 3.224 3.180 - - - 0 - 0.69%
2024-07-02 0 3.202 - - - - 0 0 - 3.202 - - - - 0 - -0.31%
2024-06-28 0 3.212 - - - - 0 0 - 3.212 - - - - 0 - -0.25%
2024-06-27 0 3.220 - - 3.220 3.230 1,200 3,874 3.2283 3.220 - - 3.220 3.230 1,200 3.2283 -2.01%
2024-06-26 0 3.286 - - 3.286 3.286 50 164 3.2800 3.286 - - 3.286 3.286 50 3.2800 0.00%
2024-06-25 0 3.286 - - 3.296 3.296 50 164 3.2800 3.286 - - 3.296 3.296 50 3.2800 0.37%
2024-06-24 0 3.274 - - - - 0 0 - 3.274 - - - - 0 - 0.00%
2024-06-21 0 3.274 - - 3.274 3.274 950 3,110 3.2737 3.274 - - 3.274 3.274 950 3.2737 -2.09%
2024-06-20 0 3.344 - - - - 0 0 - 3.344 - - - - 0 - -0.48%
2024-06-19 0 3.360 - - - - 0 0 - 3.360 - - - - 0 - 2.19%
2024-06-18 0 3.288 - - 3.300 3.300 5,000 16,500 3.3000 3.288 - - 3.300 3.300 5,000 3.3000 -0.54%
2024-06-17 0 3.306 - - - - 0 0 - 3.306 - - - - 0 - -0.06%
2024-06-14 0 3.308 - 3.316 3.300 3.314 150 496 3.3067 3.308 - 3.316 3.300 3.314 150 3.3067 -0.24%
2024-06-13 0 3.316 3.300 - 3.300 3.300 300 990 3.3000 3.316 3.300 - 3.300 3.300 300 3.3000 0.18%
2024-06-12 0 3.310 3.280 3.312 - - 0 0 - 3.310 3.280 3.312 - - 0 - -0.48%
2024-06-11 0 3.326 3.280 - 3.322 3.322 5,000 16,610 3.3220 3.326 3.280 - 3.322 3.322 5,000 3.3220 -1.89%
2024-06-07 0 3.390 - - - - 0 0 - 3.390 - - - - 0 - -0.64%
2024-06-06 0 3.412 3.300 - - - 0 0 - 3.412 3.300 - - - 0 - 0.00%
2024-06-05 0 3.412 3.300 - 3.412 3.468 150 517 3.4467 3.412 3.300 - 3.412 3.468 150 3.4467 0.29%
2024-06-04 0 3.402 3.300 - - - 0 0 - 3.402 3.300 - - - 0 - 0.71%
2024-06-03 0 3.378 3.300 - - - 0 0 - 3.378 3.300 - - - 0 - 1.02%
2024-05-31 0 3.344 - - 3.432 3.432 350 1,201 3.4314 3.344 - - 3.432 3.432 350 3.4314 -1.18%
2024-05-30 0 3.384 - - - - 0 0 - 3.384 - - - - 0 - -1.63%
2024-05-29 0 3.440 3.400 - - - 0 0 - 3.440 3.400 - - - 0 - -0.92%
2024-05-28 0 3.472 3.400 - - - 0 0 - 3.472 3.400 - - - 0 - 0.00%
2024-05-27 0 3.472 3.400 - - - 0 0 - 3.472 3.400 - - - 0 - 0.35%
2024-05-24 0 3.460 3.400 - - - 0 0 - 3.460 3.400 - - - 0 - -1.98%
2024-05-23 0 3.530 - - - - 0 0 - 3.530 - - - - 0 - -2.05%
2024-05-22 0 3.604 - - - - 0 0 - 3.604 - - - - 0 - 0.00%
2024-05-21 0 3.604 - - - - 0 0 - 3.604 - - - - 0 - -2.01%
2024-05-20 0 3.678 - - 3.678 3.678 50 183 3.6600 3.678 - - 3.678 3.678 50 3.6600 0.44%
2024-05-17 0 3.662 - - - - 0 0 - 3.662 - - - - 0 - 1.44%
2024-05-16 0 3.610 - - - - 0 0 - 3.610 - - - - 0 - 1.80%
2024-05-14 0 3.546 - - 3.546 3.598 400 1,435 3.5875 3.546 - - 3.546 3.598 400 3.5875 0.06%
2024-05-13 0 3.544 - - 3.526 3.526 350 1,234 3.5257 3.544 - - 3.526 3.526 350 3.5257 0.51%
2024-05-10 0 3.526 - - - - 0 0 - 3.526 - - - - 0 - 2.32%
2024-05-09 0 3.446 - 3.500 3.440 3.444 250 860 3.4400 3.446 - 3.500 3.440 3.444 250 3.4400 1.35%
2024-05-08 0 3.400 - 3.500 3.400 3.444 500 1,719 3.4380 3.400 - 3.500 3.400 3.444 500 3.4380 -1.28%
2024-05-07 0 3.444 - 3.500 - - 0 0 - 3.444 - 3.500 - - 0 - 0.00%
2024-05-06 0 3.444 - 3.500 - - 0 0 - 3.444 - 3.500 - - 0 - 0.29%
2024-05-03 0 3.434 - - - - 0 0 - 3.434 - - - - 0 - 1.78%
2024-05-02 0 3.374 3.200 - - - 0 0 - 3.374 3.200 - - - 0 - 2.62%
2024-04-30 0 3.288 - - 3.288 3.288 1,000 3,288 3.2880 3.288 - - 3.288 3.288 1,000 3.2880 0.24%
2024-04-29 0 3.280 - - - - 0 0 - 3.280 - - - - 0 - 0.86%
2024-04-26 0 3.252 - - - - 0 0 - 3.252 - - - - 0 - 2.72%
2024-04-25 0 3.166 - - - - 0 0 - 3.166 - - - - 0 - 0.57%
2024-04-24 0 3.148 - - - - 0 0 - 3.148 - - - - 0 - 2.41%
2024-04-23 0 3.074 - - 3.032 3.032 150 454 3.0267 3.074 - - 3.032 3.032 150 3.0267 2.33%
2024-04-22 0 3.004 - - - - 0 0 - 3.004 - - - - 0 - 1.42%
2024-04-19 0 2.962 - - - - 0 0 - 2.962 - - - - 0 - -0.74%
2024-04-18 0 2.984 - - - - 0 0 - 2.984 - - - - 0 - 0.88%
2024-04-17 0 2.958 - - - - 0 0 - 2.958 - - - - 0 - 0.00%
2024-04-16 0 2.958 - - 2.958 2.994 800 2,376 2.9700 2.958 - - 2.958 2.994 800 2.9700 -2.57%
2024-04-15 0 3.036 - - - - 0 0 - 3.036 - - - - 0 - -1.24%
2024-04-12 0 3.074 - - 3.106 3.106 100 310 3.1000 3.074 - - 3.106 3.106 100 3.1000 -2.66%
2024-04-11 0 3.158 - - - - 0 0 - 3.158 - - - - 0 - 0.00%
2024-04-10 0 3.158 - - - - 0 0 - 3.158 - - - - 0 - 0.70%
2024-04-09 0 3.136 - - 3.148 3.148 150 472 3.1467 3.136 - - 3.148 3.148 150 3.1467 1.16%
2024-04-08 0 3.100 - - 3.100 3.100 1,000 3,100 3.1000 3.100 - - 3.100 3.100 1,000 3.1000 0.00%
2024-04-05 0 3.100 3.100 - 3.100 3.100 50 155 3.1000 3.100 3.100 - 3.100 3.100 50 3.1000 -0.45%
2024-04-03 0 3.114 3.100 3.250 3.114 3.150 300 940 3.1333 3.114 3.100 3.250 3.114 3.150 300 3.1333 -1.46%
2024-04-02 0 3.160 - 3.250 3.174 3.174 200 634 3.1700 3.160 - 3.250 3.174 3.174 200 3.1700 2.60%
2024-03-28 0 3.080 - - - - 0 0 - 3.080 - - - - 0 - 0.39%
2024-03-27 0 3.068 - - - - 0 0 - 3.068 - - - - 0 - -0.45%
2024-03-26 0 3.082 - - - - 0 0 - 3.082 - - - - 0 - 0.13%
2024-03-25 0 3.078 - - - - 0 0 - 3.078 - - - - 0 - -0.39%
2024-03-22 0 3.090 - - - - 0 0 - 3.090 - - - - 0 - -1.97%
2024-03-21 0 3.152 - - - - 0 0 - 3.152 - - - - 0 - 1.16%
2024-03-20 0 3.116 - - - - 0 0 - 3.116 - - - - 0 - 0.00%
2024-03-19 0 3.116 - - - - 0 0 - 3.116 - - - - 0 - -1.52%
2024-03-18 0 3.164 - - - - 0 0 - 3.164 - - - - 0 - -0.06%
2024-03-15 0 3.166 - - 3.182 3.182 300 954 3.1800 3.166 - - 3.182 3.182 300 3.1800 -1.92%
2024-03-14 0 3.228 - - - - 0 0 - 3.228 - - - - 0 - -0.74%
2024-03-13 0 3.252 - - - - 0 0 - 3.252 - - - - 0 - 0.00%
2024-03-12 0 3.252 - - 3.154 3.154 4,650 14,666 3.1540 3.252 - - 3.154 3.154 4,650 3.1540 4.10%
2024-03-11 0 3.124 - - 3.118 3.138 1,300 4,061 3.1238 3.124 - - 3.118 3.138 1,300 3.1238 1.17%
2024-03-08 0 3.088 - - 3.088 3.088 7,050 21,770 3.0879 3.088 - - 3.088 3.088 7,050 3.0879 0.92%
2024-03-07 0 3.060 - - - - 0 0 - 3.060 - - - - 0 - -1.42%
2024-03-06 0 3.104 - - - - 0 0 - 3.104 - - - - 0 - 1.04%
2024-03-05 0 3.072 - - 3.072 3.072 50 153 3.0600 3.072 - - 3.072 3.072 50 3.0600 -2.97%
2024-03-04 0 3.166 - - - - 0 0 - 3.166 - - - - 0 - 0.00%
2024-03-01 0 3.166 - - - - 0 0 - 3.166 - - - - 0 - -0.06%
2024-02-29 0 3.168 - - 3.176 3.178 300 953 3.1767 3.168 - - 3.176 3.178 300 3.1767 0.00%
2024-02-28 0 3.168 - - - - 0 0 - 3.168 - - - - 0 - -0.88%
2024-02-27 0 3.196 - - - - 0 0 - 3.196 - - - - 0 - 0.25%
2024-02-26 0 3.188 - - 3.190 3.190 750 2,392 3.1893 3.188 - - 3.190 3.190 750 3.1893 -0.06%
2024-02-23 0 3.190 - - - - 0 0 - 3.190 - - - - 0 - 0.31%
2024-02-22 0 3.180 - - - - 0 0 - 3.180 - - - - 0 - 1.15%
2024-02-21 0 3.144 - - - - 0 0 - 3.144 - - - - 0 - 1.95%
2024-02-20 0 3.084 - - - - 0 0 - 3.084 - - - - 0 - -0.06%
2024-02-19 0 3.086 - - 3.090 3.090 10,000 30,900 3.0900 3.086 - - 3.090 3.090 10,000 3.0900 -1.91%
2024-02-16 0 3.146 - - 3.106 3.146 2,000 6,252 3.1260 3.146 - - 3.106 3.146 2,000 3.1260 3.62%
2024-02-15 0 3.036 3.036 - 3.016 3.016 300 904 3.0133 3.036 3.036 - 3.016 3.016 300 3.0133 0.66%
2024-02-14 0 3.016 2.920 - - - 0 0 - 3.016 2.920 - - - 0 - 0.00%
2024-02-09 0 3.016 - - - - 0 0 - 3.016 - - - - 0 - -0.85%
2024-02-08 0 3.042 - - - - 0 0 - 3.042 - - - - 0 - -0.91%
2024-02-07 0 3.070 3.050 - - - 0 0 - 3.070 3.050 - - - 0 - 0.00%
2024-02-06 0 3.070 2.994 - 2.992 3.070 200,100 610,499 3.0510 3.070 2.994 - 2.992 3.070 200,100 3.0510 4.49%
2024-02-05 0 2.938 - - 2.918 2.918 150 437 2.9133 2.938 - - 2.918 2.918 150 2.9133 -0.88%
2024-02-02 0 2.964 - - 2.948 2.988 210,000 623,628 2.9697 2.964 - - 2.948 2.988 210,000 2.9697 -0.60%
2024-02-01 0 2.982 - - 2.966 2.982 100 297 2.9700 2.982 - - 2.966 2.982 100 2.9700 0.54%
2024-01-31 0 2.966 - - - - 0 0 - 2.966 - - - - 0 - -1.92%
2024-01-30 0 3.024 - - - - 0 0 - 3.024 - - - - 0 - -2.26%
2024-01-29 0 3.094 - - - - 0 0 - 3.094 - - - - 0 - 0.06%
2024-01-26 0 3.092 - - 3.088 3.092 60,000 185,400 3.0900 3.092 - - 3.088 3.092 60,000 3.0900 -1.78%
2024-01-25 0 3.148 - - - - 0 0 - 3.148 - - - - 0 - 1.88%
2024-01-24 0 3.090 - - 3.050 3.062 500 1,528 3.0560 3.090 - - 3.050 3.062 500 3.0560 2.73%
2024-01-23 0 3.008 - - 2.942 3.028 140,000 419,080 2.9934 3.008 - - 2.942 3.028 140,000 2.9934 2.80%
2024-01-22 0 2.926 - - - - 0 0 - 2.926 - - - - 0 - -1.94%
2024-01-19 0 2.984 - - 2.980 3.028 200,050 605,269 3.0256 2.984 - - 2.980 3.028 200,050 3.0256 -0.73%
2024-01-18 0 3.006 - - - - 0 0 - 3.006 - - - - 0 - 0.00%
2024-01-17 0 3.006 - - - - 0 0 - 3.006 - - - - 0 - -3.41%
2024-01-16 0 3.112 - - 3.112 3.182 850 2,675 3.1471 3.112 - - 3.112 3.182 850 3.1471 -3.17%
2024-01-15 0 3.214 3.150 - - - 0 0 - 3.214 3.150 - - - 0 - 0.00%
2024-01-12 0 3.214 - - 3.214 3.226 150 483 3.2200 3.214 - - 3.214 3.226 150 3.2200 -0.74%
2024-01-11 0 3.238 3.186 - 3.196 3.238 500 1,608 3.2160 3.238 3.186 - 3.196 3.238 500 3.2160 1.82%
2024-01-10 0 3.180 3.126 3.204 - - 0 0 - 3.180 3.126 3.204 - - 0 - 0.00%
2024-01-09 0 3.180 - - 3.180 3.216 600 1,915 3.1917 3.180 - - 3.180 3.216 600 3.1917 -0.44%
2024-01-08 0 3.194 - - - - 0 0 - 3.194 - - - - 0 - -2.38%
2024-01-05 0 3.272 - - - - 0 0 - 3.272 - - - - 0 - -0.73%
2024-01-04 0 3.296 - - - - 0 0 - 3.296 - - - - 0 - -0.42%
2024-01-03 0 3.310 - - 3.300 3.312 200 661 3.3050 3.310 - - 3.300 3.312 200 3.3050 -1.25%
2024-01-02 0 3.352 3.300 - - - 0 0 - 3.352 3.300 - - - 0 - -1.47%
2023-12-29 0 3.402 - - - - 0 0 - 3.402 - - - - 0 - 0.00%
2023-12-28 0 3.402 - - 3.402 3.402 20,000 68,040 3.4020 3.402 - - 3.402 3.402 20,000 3.4020 3.47%
2023-12-27 0 3.288 - - - - 0 0 - 3.288 - - - - 0 - 1.42%
2023-12-22 0 3.242 - 3.290 3.232 3.290 220,050 718,142 3.2635 3.242 - 3.290 3.232 3.290 220,050 3.2635 -2.23%
2023-12-21 0 3.316 3.316 - 3.290 3.290 850 2,796 3.2894 3.316 3.316 - 3.290 3.290 850 3.2894 0.06%
2023-12-20 0 3.314 3.200 - 3.314 3.314 14,200 47,058 3.3139 3.314 3.200 - 3.314 3.314 14,200 3.3139 -0.12%
2023-12-19 0 3.318 - - - - 0 0 - 3.318 - - - - 0 - -0.66%
2023-12-18 0 3.340 - - - - 0 0 - 3.340 - - - - 0 - -0.60%
2023-12-15 0 3.360 3.150 - - - 0 0 - 3.360 3.150 - - - 0 - 3.13%
2023-12-14 0 3.258 3.150 - - - 0 0 - 3.258 3.150 - - - 0 - 0.31%
2023-12-13 0 3.248 3.150 - - - 0 0 - 3.248 3.150 - - - 0 - 0.00%
2023-12-12 0 3.248 3.150 - - - 0 0 - 3.248 3.150 - - - 0 - 0.62%
2023-12-11 0 3.228 - - - - 0 0 - 3.228 - - - - 0 - -0.80%
2023-12-08 0 3.254 - - 3.278 3.278 150 491 3.2733 3.254 - - 3.278 3.278 150 3.2733 -0.49%
2023-12-07 0 3.270 - - 3.218 3.270 200,000 647,840 3.2392 3.270 - - 3.218 3.270 200,000 3.2392 -0.73%
2023-12-06 0 3.294 - - 3.274 3.306 80,000 263,408 3.2926 3.294 - - 3.274 3.306 80,000 3.2926 1.23%
2023-12-05 0 3.254 3.200 - 3.274 3.274 7,100 23,245 3.2739 3.254 3.200 - 3.274 3.274 7,100 3.2739 -2.87%
2023-12-04 0 3.350 - - 3.380 3.422 200 680 3.4000 3.350 - - 3.380 3.422 200 3.4000 -2.45%
2023-12-01 0 3.434 - - - - 0 0 - 3.434 - - - - 0 - -0.87%
2023-11-30 0 3.464 - - - - 0 0 - 3.464 - - - - 0 - 0.00%
2023-11-29 0 3.464 - - 3.480 3.480 50 174 3.4800 3.464 - - 3.480 3.480 50 3.4800 -2.37%
2023-11-28 0 3.548 3.480 - - - 0 0 - 3.548 3.480 - - - 0 - -1.11%
2023-11-27 0 3.588 - - - - 0 0 - 3.588 - - - - 0 - -0.22%
2023-11-24 0 3.596 - - 3.574 3.616 250 899 3.5960 3.596 - - 3.574 3.616 250 3.5960 -1.64%
2023-11-23 0 3.656 - - - - 0 0 - 3.656 - - - - 0 - 0.99%
2023-11-22 0 3.620 - - 3.620 3.620 27,050 97,921 3.6200 3.620 - - 3.620 3.620 27,050 3.6200 -0.11%
2023-11-21 0 3.624 - - - - 0 0 - 3.624 - - - - 0 - 0.00%
2023-11-20 0 3.624 - - 3.576 3.624 300 1,080 3.6000 3.624 - - 3.576 3.624 300 3.6000 0.95%
2023-11-17 0 3.590 - - 3.620 3.620 5,000 18,100 3.6200 3.590 - - 3.620 3.620 5,000 3.6200 -1.59%
2023-11-16 0 3.648 3.620 - - - 0 0 - 3.648 3.620 - - - 0 - -1.14%
2023-11-15 0 3.690 3.620 - 3.600 3.600 50 180 3.6000 3.690 3.620 - 3.600 3.600 50 3.6000 3.83%
2023-11-14 0 3.554 3.480 3.600 - - 0 0 - 3.554 3.480 3.600 - - 0 - 0.00%
2023-11-13 0 3.554 3.500 - - - 0 0 - 3.554 3.500 - - - 0 - 0.62%
2023-11-10 0 3.532 3.500 - - - 0 0 - 3.532 3.500 - - - 0 - -2.16%
2023-11-09 0 3.610 3.500 - - - 0 0 - 3.610 3.500 - - - 0 - -0.33%
2023-11-08 0 3.622 3.500 - - - 0 0 - 3.622 3.500 - - - 0 - -0.33%
2023-11-07 0 3.634 - - - - 0 0 - 3.634 - - - - 0 - -1.30%
2023-11-06 0 3.682 3.682 3.712 - - 0 0 - 3.682 3.682 3.712 - - 0 - 2.11%
2023-11-03 0 3.606 3.606 - 3.552 3.552 50 177 3.5400 3.606 3.606 - 3.552 3.552 50 3.5400 3.03%
2023-11-02 0 3.500 3.380 - - - 0 0 - 3.500 3.380 - - - 0 - 0.92%
2023-11-01 0 3.468 3.380 - 3.468 3.468 150 520 3.4667 3.468 3.380 - 3.468 3.468 150 3.4667 -0.74%
2023-10-31 0 3.494 - - - - 0 0 - 3.494 - - - - 0 - -1.19%
2023-10-30 0 3.536 - 3.600 3.532 3.532 50 176 3.5200 3.536 - 3.600 3.532 3.532 50 3.5200 0.68%
2023-10-27 0 3.512 - - - - 0 0 - 3.512 - - - - 0 - 1.56%
2023-10-26 0 3.458 - - - - 0 0 - 3.458 - - - - 0 - 0.00%
2023-10-25 0 3.458 - - - - 0 0 - 3.458 - - - - 0 - 0.29%
2023-10-24 0 3.448 - 3.600 3.440 3.456 150 517 3.4467 3.448 - 3.600 3.440 3.456 150 3.4467 -0.92%
2023-10-20 0 3.480 - - 3.480 3.500 100 349 3.4900 3.480 - - 3.480 3.500 100 3.4900 -1.14%
2023-10-19 0 3.520 3.500 - - - 0 0 - 3.520 3.500 - - - 0 - -2.49%
2023-10-18 0 3.610 3.500 - - - 0 0 - 3.610 3.500 - - - 0 - 0.00%
2023-10-17 0 3.610 3.500 - - - 0 0 - 3.610 3.500 - - - 0 - 0.06%
2023-10-16 0 3.608 3.500 - - - 0 0 - 3.608 3.500 - - - 0 - -1.10%
2023-10-13 0 3.648 - - - - 0 0 - 3.648 - - - - 0 - -1.88%
2023-10-12 0 3.718 - - - - 0 0 - 3.718 - - - - 0 - 1.75%
2023-10-11 0 3.654 3.500 - 3.654 3.654 150 548 3.6533 3.654 3.500 - 3.654 3.654 150 3.6533 0.94%
2023-10-10 0 3.620 - - 3.656 3.656 50 182 3.6400 3.620 - - 3.656 3.656 50 3.6400 1.80%
2023-10-09 0 3.556 - - - - 0 0 - 3.556 - - - - 0 - 0.11%
2023-10-06 0 3.552 - - - - 0 0 - 3.552 - - - - 0 - 1.14%
2023-10-05 0 3.512 3.380 - - - 0 0 - 3.512 3.380 - - - 0 - 0.00%
2023-10-04 0 3.512 - - 3.494 3.512 200 700 3.5000 3.512 - - 3.494 3.512 200 3.5000 -0.45%
2023-10-03 0 3.528 - - 3.528 3.528 100 352 3.5200 3.528 - - 3.528 3.528 100 3.5200 -2.43%
2023-09-29 0 3.616 - - - - 0 0 - 3.616 - - - - 0 - 2.49%
2023-09-28 0 3.528 - - - - 0 0 - 3.528 - - - - 0 - -0.40%
2023-09-27 0 3.542 - - - - 0 0 - 3.542 - - - - 0 - 0.00%
2023-09-26 0 3.542 - - 3.562 3.562 12,550 44,703 3.5620 3.542 - - 3.562 3.562 12,550 3.5620 -1.67%
2023-09-25 0 3.602 - - 3.602 3.602 150 540 3.6000 3.602 - - 3.602 3.602 150 3.6000 -2.07%
2023-09-22 0 3.678 - - 3.622 3.678 10,000 36,500 3.6500 3.678 - - 3.622 3.678 10,000 3.6500 2.85%
2023-09-21 0 3.576 - - - - 0 0 - 3.576 - - - - 0 - -1.54%
2023-09-20 0 3.632 - - - - 0 0 - 3.632 - - - - 0 - -0.77%
2023-09-19 0 3.660 - - - - 0 0 - 3.660 - - - - 0 - -0.05%
2023-09-18 0 3.662 - - 3.662 3.672 500 1,833 3.6660 3.662 - - 3.662 3.672 500 3.6660 -1.13%
2023-09-15 0 3.704 - - - - 0 0 - 3.704 - - - - 0 - 0.43%
2023-09-14 0 3.688 - - 3.688 3.688 100 368 3.6800 3.688 - - 3.688 3.688 100 3.6800 -0.32%
2023-09-13 0 3.700 - - - - 0 0 - 3.700 - - - - 0 - 0.00%
2023-09-12 0 3.700 - - - - 0 0 - 3.700 - - - - 0 - 0.00%
2023-09-11 0 3.700 - - 3.700 3.700 50 185 3.7000 3.700 - - 3.700 3.700 50 3.7000 -1.07%
2023-09-07 0 3.740 - - - - 0 0 - 3.740 - - - - 0 - -0.80%
2023-09-06 0 3.770 - - 3.742 3.770 2,650 9,954 3.7562 3.770 - - 3.742 3.770 2,650 3.7562 -0.68%
2023-09-05 0 3.796 - - 3.838 3.846 30,050 115,372 3.8393 3.796 - - 3.838 3.846 30,050 3.8393 -2.06%
2023-09-04 0 3.876 - - - - 0 0 - 3.876 - - - - 0 - 2.38%
2023-08-31 0 3.786 - - - - 0 0 - 3.786 - - - - 0 - -0.58%
2023-08-30 0 3.808 - - - - 0 0 - 3.808 - - - - 0 - 0.11%
2023-08-29 0 3.804 - - 3.732 3.822 350 1,323 3.7800 3.804 - - 3.732 3.822 350 3.7800 2.20%
2023-08-28 0 3.722 - - 3.722 3.746 8,050 29,963 3.7221 3.722 - - 3.722 3.746 8,050 3.7221 0.92%
2023-08-25 0 3.688 - - 3.692 3.696 100 369 3.6900 3.688 - - 3.692 3.696 100 3.6900 -0.97%
2023-08-24 0 3.724 - - - - 0 0 - 3.724 - - - - 0 - 2.48%
2023-08-23 0 3.634 - - - - 0 0 - 3.634 - - - - 0 - 0.44%
2023-08-22 0 3.618 - - - - 0 0 - 3.618 - - - - 0 - 0.50%
2023-08-21 0 3.600 - - 3.602 3.602 14,500 52,229 3.6020 3.600 - - 3.602 3.602 14,500 3.6020 -1.85%
2023-08-18 0 3.668 - 3.732 3.732 3.732 150 559 3.7267 3.668 - 3.732 3.732 3.732 150 3.7267 -2.19%
2023-08-17 0 3.750 - - - - 0 0 - 3.750 - - - - 0 - -0.27%
2023-08-16 0 3.760 - - - - 0 0 - 3.760 - - - - 0 - -1.10%
2023-08-15 0 3.802 - - 3.818 3.818 50 190 3.8000 3.802 - - 3.818 3.818 50 3.8000 -1.14%
2023-08-14 0 3.846 - - 3.850 3.850 50 192 3.8400 3.846 - - 3.850 3.850 50 3.8400 -1.74%
2023-08-11 0 3.914 3.850 - 3.940 3.940 50 197 3.9400 3.914 3.850 - 3.940 3.940 50 3.9400 -0.96%
2023-08-10 0 3.952 3.850 - - - 0 0 - 3.952 3.850 - - - 0 - 0.00%
2023-08-09 0 3.952 3.850 - - - 0 0 - 3.952 3.850 - - - 0 - 0.00%
2023-08-08 0 3.952 - - - - 0 0 - 3.952 - - - - 0 - -1.64%
2023-08-07 0 4.018 3.900 - 4.018 4.030 1,100 4,420 4.0182 4.018 3.900 - 4.018 4.030 1,100 4.0182 -0.30%
2023-08-04 0 4.030 3.990 - - - 0 0 - 4.030 3.990 - - - 0 - 0.15%
2023-08-03 0 4.024 3.990 - - - 0 0 - 4.024 3.990 - - - 0 - -0.25%
2023-08-02 0 4.034 3.990 - 4.092 4.092 50 204 4.0800 4.034 3.990 - 4.092 4.092 50 4.0800 -2.23%
2023-08-01 0 4.126 - - - - 0 0 - 4.126 - - - - 0 - -0.82%
2023-07-31 0 4.160 - - 4.198 4.214 250 1,050 4.2000 4.160 - - 4.198 4.214 250 4.2000 1.07%
2023-07-28 0 4.116 - - - - 0 0 - 4.116 - - - - 0 - 1.68%
2023-07-27 0 4.048 - - 4.012 4.012 2,350 9,428 4.0119 4.048 - - 4.012 4.012 2,350 4.0119 1.86%
2023-07-26 0 3.974 - - 3.974 3.974 150 596 3.9733 3.974 - - 3.974 3.974 150 3.9733 -0.40%
2023-07-25 0 3.990 - 4.000 3.990 3.990 5,700 22,743 3.9900 3.990 - 4.000 3.990 3.990 5,700 3.9900 4.34%
2023-07-24 0 3.824 - - - - 0 0 - 3.824 - - - - 0 - -2.00%
2023-07-21 0 3.902 - - - - 0 0 - 3.902 - - - - 0 - 0.41%
2023-07-20 0 3.886 - - - - 0 0 - 3.886 - - - - 0 - 0.00%
2023-07-19 0 3.886 - - - - 0 0 - 3.886 - - - - 0 - -0.72%
2023-07-18 0 3.914 - - - - 0 0 - 3.914 - - - - 0 - -1.41%
2023-07-14 0 3.970 - 4.000 - - 0 0 - 3.970 - 4.000 - - 0 - 0.05%
2023-07-13 0 3.968 - 4.000 - - 0 0 - 3.968 - 4.000 - - 0 - 2.96%
2023-07-12 0 3.854 - - - - 0 0 - 3.854 - - - - 0 - 1.58%
2023-07-11 0 3.794 - - - - 0 0 - 3.794 - - - - 0 - 0.42%
2023-07-10 0 3.778 - - - - 0 0 - 3.778 - - - - 0 - 0.16%
2023-07-07 0 3.772 - - - - 0 0 - 3.772 - - - - 0 - -1.26%
2023-07-06 0 3.820 - - 3.830 3.896 50,050 194,571 3.8875 3.820 - - 3.830 3.896 50,050 3.8875 -2.50%
2023-07-05 0 3.918 3.830 - - - 0 0 - 3.918 3.830 - - - 0 - -1.26%
2023-07-04 0 3.968 3.830 - 3.958 3.958 200 791 3.9550 3.968 3.830 - 3.958 3.958 200 3.9550 0.71%
2023-07-03 0 3.940 3.830 - 3.940 3.940 150 591 3.9400 3.940 3.830 - 3.940 3.940 150 3.9400 2.02%
2023-06-30 0 3.862 - - - - 0 0 - 3.862 - - - - 0 - 0.21%
2023-06-29 0 3.854 - - 3.850 3.854 30,000 115,580 3.8527 3.854 - - 3.850 3.854 30,000 3.8527 -1.48%
2023-06-28 0 3.912 - - 3.894 3.894 10,000 38,940 3.8940 3.912 - - 3.894 3.894 10,000 3.8940 0.26%
2023-06-27 0 3.902 - - 3.862 3.902 500 1,943 3.8860 3.902 - - 3.862 3.902 500 3.8860 1.51%
2023-06-26 0 3.844 - - - - 0 0 - 3.844 - - - - 0 - -0.52%
2023-06-23 0 3.864 - - 3.870 3.870 100 387 3.8700 3.864 - - 3.870 3.870 100 3.8700 -1.63%
2023-06-21 0 3.928 - - - - 0 0 - 3.928 - - - - 0 - -2.04%
2023-06-20 0 4.010 - - 4.038 4.050 250 1,010 4.0400 4.010 - - 4.038 4.050 250 4.0400 -1.96%
2023-06-19 0 4.090 4.050 - 4.090 4.090 50 204 4.0800 4.090 4.050 - 4.090 4.090 50 4.0800 -0.54%
2023-06-16 0 4.112 - - 4.104 4.106 500 2,052 4.1040 4.112 - - 4.104 4.106 500 4.1040 0.73%
2023-06-15 0 4.082 3.880 - 4.026 4.026 500 2,013 4.0260 4.082 3.880 - 4.026 4.026 500 4.0260 2.20%
2023-06-14 0 3.994 3.880 - 4.008 4.008 50 200 4.0000 3.994 3.880 - 4.008 4.008 50 4.0000 -0.20%
2023-06-13 0 4.002 3.880 - - - 0 0 - 4.002 3.880 - - - 0 - 0.91%
2023-06-12 0 3.966 - - 3.960 3.960 350 1,386 3.9600 3.966 - - 3.960 3.960 350 3.9600 0.15%
2023-06-09 0 3.960 - - 3.952 3.954 400 1,581 3.9525 3.960 - - 3.952 3.954 400 3.9525 0.71%
2023-06-08 0 3.932 - - 3.918 3.932 20,000 78,500 3.9250 3.932 - - 3.918 3.932 20,000 3.9250 -0.35%
2023-06-07 0 3.946 - 3.970 3.952 3.952 500 1,976 3.9520 3.946 - 3.970 3.952 3.952 500 3.9520 1.39%
2023-06-06 0 3.892 - - - - 0 0 - 3.892 - - - - 0 - 0.10%
2023-06-05 0 3.888 - - 3.888 3.916 20,000 77,828 3.8914 3.888 - - 3.888 3.916 20,000 3.8914 0.62%
2023-06-02 0 3.864 - - 3.798 3.856 350 1,344 3.8400 3.864 - - 3.798 3.856 350 3.8400 4.38%
2023-06-01 0 3.702 - - - - 0 0 - 3.702 - - - - 0 - 0.00%
2023-05-31 0 3.702 - - 3.708 3.708 50 185 3.7000 3.702 - - 3.708 3.708 50 3.7000 -2.06%
2023-05-30 0 3.780 - - 3.760 3.776 6,050 22,748 3.7600 3.780 - - 3.760 3.776 6,050 3.7600 0.11%
2023-05-29 0 3.776 - - 3.802 3.802 150 570 3.8000 3.776 - - 3.802 3.802 150 3.8000 -0.74%
2023-05-25 0 3.804 - - 3.800 3.824 150 571 3.8067 3.804 - - 3.800 3.824 150 3.8067 -1.91%
2023-05-24 0 3.878 3.800 - 3.888 3.900 1,150 4,484 3.8991 3.878 3.800 - 3.888 3.900 1,150 3.8991 -1.67%
2023-05-23 0 3.944 - - 3.988 3.988 250 997 3.9880 3.944 - - 3.988 3.988 250 3.9880 -1.05%
2023-05-22 0 3.986 3.800 - - - 0 0 - 3.986 3.800 - - - 0 - 1.12%
2023-05-19 0 3.942 3.850 - - - 0 0 - 3.942 3.850 - - - 0 - -0.66%
2023-05-18 0 3.968 - - - - 0 0 - 3.968 - - - - 0 - 0.05%
2023-05-17 0 3.966 - - 4.040 4.040 50 202 4.0400 3.966 - - 4.040 4.040 50 4.0400 -2.46%
2023-05-16 0 4.066 - - 4.086 4.102 2,000 8,176 4.0880 4.066 - - 4.086 4.102 2,000 4.0880 0.15%
2023-05-15 0 4.060 - - - - 0 0 - 4.060 - - - - 0 - 1.55%
2023-05-12 0 3.998 - - - - 0 0 - 3.998 - - - - 0 - -0.89%
2023-05-11 0 4.034 - - - - 0 0 - 4.034 - - - - 0 - -0.05%
2023-05-10 0 4.036 - - - - 0 0 - 4.036 - - - - 0 - -0.54%
2023-05-09 0 4.058 - - 4.080 4.080 50 204 4.0800 4.058 - - 4.080 4.080 50 4.0800 -2.03%
2023-05-08 0 4.142 4.000 - - - 0 0 - 4.142 4.000 - - - 0 - 0.34%
2023-05-05 0 4.128 4.000 4.150 4.154 4.154 100 415 4.1500 4.128 4.000 4.150 4.154 4.154 100 4.1500 0.58%
2023-05-04 0 4.104 4.000 - - - 0 0 - 4.104 4.000 - - - 0 - 1.23%
2023-05-03 0 4.054 4.000 - 4.054 4.054 50 202 4.0400 4.054 4.000 - 4.054 4.054 50 4.0400 -1.27%
2023-05-02 0 4.106 3.990 4.170 4.154 4.154 100 415 4.1500 4.106 3.990 4.170 4.154 4.154 100 4.1500 0.10%
2023-04-28 0 4.102 3.990 4.170 - - 0 0 - 4.102 3.990 4.170 - - 0 - 0.49%
2023-04-27 0 4.082 4.066 - - - 0 0 - 4.082 4.066 - - - 0 - 0.39%
2023-04-26 0 4.066 3.990 - 4.030 4.030 4,000 16,120 4.0300 4.066 3.990 - 4.030 4.030 4,000 4.0300 0.74%
2023-04-25 0 4.036 - - - - 0 0 - 4.036 - - - - 0 - -1.80%
2023-04-24 0 4.110 - - 4.120 4.142 100 413 4.1300 4.110 - - 4.120 4.142 100 4.1300 -0.72%
2023-04-21 0 4.140 4.120 4.250 4.140 4.140 50 207 4.1400 4.140 4.120 4.250 4.140 4.140 50 4.1400 -1.71%
2023-04-20 0 4.212 4.140 - - - 0 0 - 4.212 4.140 - - - 0 - -0.05%
2023-04-19 0 4.214 4.140 - - - 0 0 - 4.214 4.140 - - - 0 - -1.50%
2023-04-18 0 4.278 - - - - 0 0 - 4.278 - - - - 0 - -0.51%
2023-04-17 0 4.300 4.140 - - - 0 0 - 4.300 4.140 - - - 0 - 1.32%
2023-04-14 0 4.244 4.140 - - - 0 0 - 4.244 4.140 - - - 0 - 0.43%
2023-04-13 0 4.226 4.140 - 4.152 4.182 250 1,039 4.1560 4.226 4.140 - 4.152 4.182 250 4.1560 -0.05%
2023-04-12 0 4.228 4.190 - 4.250 4.250 150 637 4.2467 4.228 4.190 - 4.250 4.250 150 4.2467 -0.14%
2023-04-11 0 4.234 - - - - 0 0 - 4.234 - - - - 0 - 0.86%
2023-04-06 0 4.198 - - 4.198 4.200 2,050 8,609 4.1995 4.198 - - 4.198 4.200 2,050 4.1995 -0.14%
2023-04-04 0 4.204 - - 4.206 4.206 50 210 4.2000 4.204 - - 4.206 4.206 50 4.2000 -0.38%
2023-04-03 0 4.220 - - 4.208 4.208 200 841 4.2050 4.220 - - 4.208 4.208 200 4.2050 0.09%
2023-03-31 0 4.216 - - - - 0 0 - 4.216 - - - - 0 - 0.57%
2023-03-30 0 4.192 - - - - 0 0 - 4.192 - - - - 0 - 0.00%
2023-03-29 0 4.192 - 4.200 4.218 4.218 2,500 10,545 4.2180 4.192 - 4.200 4.218 4.218 2,500 4.2180 1.95%
2023-03-28 0 4.112 - - - - 0 0 - 4.112 - - - - 0 - 0.34%
2023-03-27 0 4.098 - - - - 0 0 - 4.098 - - - - 0 - -1.63%
2023-03-24 0 4.166 - - - - 0 0 - 4.166 - - - - 0 - 0.00%
2023-03-23 0 4.166 - - - - 0 0 - 4.166 - - - - 0 - 1.66%
2023-03-22 0 4.098 - - 4.114 4.124 5,050 20,776 4.1141 4.098 - - 4.114 4.124 5,050 4.1141 2.25%
2023-03-21 0 4.008 3.880 - 3.986 3.992 5,250 20,956 3.9916 4.008 3.880 - 3.986 3.992 5,250 3.9916 1.52%
2023-03-20 0 3.948 3.880 - 3.980 3.980 50 199 3.9800 3.948 3.880 - 3.980 3.980 50 3.9800 -2.52%
2023-03-17 0 4.050 3.980 - 4.050 4.050 50 202 4.0400 4.050 3.980 - 4.050 4.050 50 4.0400 1.10%
2023-03-16 0 4.006 3.980 - - - 0 0 - 4.006 3.980 - - - 0 - -1.38%
2023-03-15 0 4.062 - - - - 0 0 - 4.062 - - - - 0 - 1.15%
2023-03-14 0 4.016 - - - - 0 0 - 4.016 - - - - 0 - -1.62%
2023-03-13 0 4.082 - - - - 0 0 - 4.082 - - - - 0 - 1.09%
2023-03-10 0 4.038 - - 4.100 4.100 4,050 16,605 4.1000 4.038 - - 4.100 4.100 4,050 4.1000 -2.89%
2023-03-09 0 4.158 4.100 - - - 0 0 - 4.158 4.100 - - - 0 - -0.43%
2023-03-08 0 4.176 4.100 - 4.176 4.230 50,050 210,109 4.1980 4.176 4.100 - 4.176 4.230 50,050 4.1980 -2.93%
2023-03-07 0 4.302 4.100 - - - 0 0 - 4.302 4.100 - - - 0 - -0.55%
2023-03-06 0 4.326 4.100 - - - 0 0 - 4.326 4.100 - - - 0 - 0.42%
2023-03-03 0 4.308 4.100 - - - 0 0 - 4.308 4.100 - - - 0 - 0.14%
2023-03-02 0 4.302 4.100 - 4.302 4.302 50 215 4.3000 4.302 4.100 - 4.302 4.302 50 4.3000 -0.42%
2023-03-01 0 4.320 4.100 - 4.308 4.308 1,150 4,954 4.3078 4.320 4.100 - 4.308 4.308 1,150 4.3078 3.75%
2023-02-28 0 4.164 4.100 - - - 0 0 - 4.164 4.100 - - - 0 - -0.05%
2023-02-27 0 4.166 4.100 - 4.150 4.166 150 624 4.1600 4.166 4.100 - 4.150 4.166 150 4.1600 -0.48%
2023-02-24 0 4.186 4.150 - 4.186 4.200 1,050 4,396 4.1867 4.186 4.150 - 4.186 4.200 1,050 4.1867 -2.10%
2023-02-23 0 4.276 4.100 - - - 0 0 - 4.276 4.100 - - - 0 - -0.09%
2023-02-22 0 4.280 4.100 - 4.280 4.300 3,050 13,055 4.2803 4.280 4.100 - 4.280 4.300 3,050 4.2803 -0.47%
2023-02-21 0 4.300 4.200 - 4.300 4.320 1,200 5,183 4.3192 4.300 4.200 - 4.300 4.320 1,200 4.3192 -1.42%
2023-02-20 0 4.362 4.300 - 4.300 4.300 8,050 34,615 4.3000 4.362 4.300 - 4.300 4.300 8,050 4.3000 0.46%
2023-02-17 0 4.342 4.300 - - - 0 0 - 4.342 4.300 - - - 0 - -0.87%
2023-02-16 0 4.380 4.300 - - - 0 0 - 4.380 4.300 - - - 0 - 0.74%
2023-02-15 0 4.348 4.300 - - - 0 0 - 4.348 4.300 - - - 0 - -1.58%
2023-02-14 0 4.418 4.200 - 4.418 4.418 50 220 4.4000 4.418 4.200 - 4.418 4.418 50 4.4000 0.18%
2023-02-13 0 4.410 4.200 - 4.360 4.394 40,050 175,300 4.3770 4.410 4.200 - 4.360 4.394 40,050 4.3770 -1.03%
2023-02-10 0 4.456 4.200 - - - 0 0 - 4.456 4.200 - - - 0 - -1.89%
2023-02-09 0 4.542 4.200 - 4.484 4.484 50 224 4.4800 4.542 4.200 - 4.484 4.484 50 4.4800 1.57%
2023-02-08 0 4.472 4.200 - - - 0 0 - 4.472 4.200 - - - 0 - 0.58%
2023-02-07 0 4.446 4.200 - - - 0 0 - 4.446 4.200 - - - 0 - 0.00%
2023-02-06 0 4.446 4.400 - 4.460 4.460 50 223 4.4600 4.446 4.400 - 4.460 4.460 50 4.4600 -1.77%
2023-02-03 0 4.526 - - 4.526 4.526 50 226 4.5200 4.526 - - 4.526 4.526 50 4.5200 -1.74%
2023-02-02 0 4.606 - - 4.642 4.656 40,150 186,896 4.6549 4.606 - - 4.642 4.656 40,150 4.6549 -0.17%
2023-02-01 0 4.614 - 4.620 4.572 4.614 92,100 422,950 4.5923 4.614 - 4.620 4.572 4.614 92,100 4.5923 0.96%
2023-01-31 0 4.570 - 4.588 4.570 4.680 11,150 52,067 4.6697 4.570 - 4.588 4.570 4.680 11,150 4.6697 -1.51%
2023-01-30 0 4.640 - 4.790 - - 0 0 - 4.640 - 4.790 - - 0 - -2.64%
2023-01-27 0 4.766 - 4.790 4.766 4.768 500 2,383 4.7660 4.766 - 4.790 4.766 4.768 500 4.7660 0.55%
2023-01-26 0 4.740 4.590 - 4.712 4.736 3,500 16,552 4.7291 4.740 4.590 - 4.712 4.736 3,500 4.7291 2.60%
2023-01-20 0 4.620 4.580 - 4.582 4.592 800 3,667 4.5838 4.620 4.580 - 4.582 4.592 800 4.5838 1.58%
2023-01-19 0 4.548 - - - - 0 0 - 4.548 - - - - 0 - 0.53%
2023-01-18 0 4.524 - - 4.518 4.518 1,000 4,518 4.5180 4.524 - - 4.518 4.518 1,000 4.5180 0.13%
2023-01-17 0 4.518 - - - - 0 0 - 4.518 - - - - 0 - -0.96%
2023-01-16 0 4.562 - - - - 0 0 - 4.562 - - - - 0 - -0.04%
2023-01-13 0 4.564 - - 4.530 4.534 200 906 4.5300 4.564 - - 4.530 4.534 200 4.5300 1.24%
2023-01-12 0 4.508 4.450 - - - 0 0 - 4.508 4.450 - - - 0 - 0.00%
2023-01-11 0 4.508 - - 4.510 4.552 3,200 14,534 4.5419 4.508 - - 4.510 4.552 3,200 4.5419 0.49%
2023-01-10 0 4.486 - - 4.486 4.504 1,750 7,869 4.4966 4.486 - - 4.486 4.504 1,750 4.4966 0.18%
2023-01-09 0 4.478 - 4.500 4.468 4.468 950 4,244 4.4674 4.478 - 4.500 4.468 4.468 950 4.4674 1.31%
2023-01-06 0 4.420 - - 4.420 4.428 250 1,105 4.4200 4.420 - - 4.420 4.428 250 4.4200 -0.45%
2023-01-05 0 4.440 - - 4.440 4.440 2,700 11,988 4.4400 4.440 - - 4.440 4.440 2,700 4.4400 1.51%
2023-01-04 0 4.374 - - 4.274 4.294 4,700 20,171 4.2917 4.374 - - 4.274 4.294 4,700 4.2917 3.26%
2023-01-03 0 4.236 - - - - 0 0 - 4.236 - - - - 0 - 1.92%
2022-12-30 0 4.156 - - - - 0 0 - 4.156 - - - - 0 - 0.53%
2022-12-29 0 4.134 - - - - 0 0 - 4.134 - - - - 0 - -0.53%
2022-12-28 0 4.156 - - 4.154 4.200 2,100 8,792 4.1867 4.156 - - 4.154 4.200 2,100 4.1867 1.12%
2022-12-23 0 4.110 - 4.200 - - 0 0 - 4.110 - 4.200 - - 0 - 0.00%
2022-12-22 0 4.110 - 4.200 - - 0 0 - 4.110 - 4.200 - - 0 - 2.80%
2022-12-21 0 3.998 - 4.200 3.998 4.028 520,500 2,091,044 4.0174 3.998 - 4.200 3.998 4.028 520,500 4.0174 0.45%
2022-12-20 0 3.980 - 4.200 3.960 4.012 3,550 14,085 3.9676 3.980 - 4.200 3.960 4.012 3,550 3.9676 -1.68%
2022-12-19 0 4.048 - 4.200 - - 0 0 - 4.048 - 4.200 - - 0 - -0.54%
2022-12-16 0 4.070 3.980 4.200 4.054 4.054 2,500 10,135 4.0540 4.070 3.980 4.200 4.054 4.054 2,500 4.0540 0.39%
2022-12-15 0 4.054 3.980 4.200 - - 0 0 - 4.054 3.980 4.200 - - 0 - -1.17%
2022-12-14 0 4.102 - 4.200 4.094 4.094 2,000 8,188 4.0940 4.102 - 4.200 4.094 4.094 2,000 4.0940 0.15%
2022-12-13 0 4.096 4.000 4.200 4.070 4.086 450 1,833 4.0733 4.096 4.000 4.200 4.070 4.086 450 4.0733 0.74%
2022-12-12 0 4.066 - 4.130 4.070 4.070 2,000 8,140 4.0700 4.066 - 4.130 4.070 4.070 2,000 4.0700 -2.17%
2022-12-09 0 4.156 - 4.200 4.140 4.140 2,000 8,280 4.1400 4.156 - 4.200 4.140 4.140 2,000 4.1400 2.41%
2022-12-08 0 4.058 3.950 4.200 3.970 3.970 50 198 3.9600 4.058 3.950 4.200 3.970 3.970 50 3.9600 3.36%
2022-12-07 0 3.926 - 4.200 3.998 4.094 6,000 24,372 4.0620 3.926 - 4.200 3.998 4.094 6,000 4.0620 -2.73%
2022-12-06 0 4.036 - 4.082 4.012 4.042 200 803 4.0150 4.036 - 4.082 4.012 4.042 200 4.0150 -0.49%
2022-12-05 0 4.056 - - 3.980 3.980 200 796 3.9800 4.056 - - 3.980 3.980 200 3.9800 4.91%
2022-12-02 0 3.866 - - 3.864 3.864 80,000 309,120 3.8640 3.866 - - 3.864 3.864 80,000 3.8640 -0.51%
2022-12-01 0 3.886 - - 3.898 3.902 100,000 389,860 3.8986 3.886 - - 3.898 3.902 100,000 3.8986 1.46%
2022-11-30 0 3.830 - - - - 0 0 - 3.830 - - - - 0 - 1.81%
2022-11-29 0 3.762 - - - - 0 0 - 3.762 - - - - 0 - 5.08%
2022-11-28 0 3.580 3.450 - - - 0 0 - 3.580 3.450 - - - 0 - -1.38%
2022-11-25 0 3.630 - - 3.630 3.630 100 363 3.6300 3.630 - - 3.630 3.630 100 3.6300 -0.27%
2022-11-24 0 3.640 3.630 - - - 0 0 - 3.640 3.630 - - - 0 - 0.61%
2022-11-23 0 3.618 - - - - 0 0 - 3.618 - - - - 0 - 0.00%
2022-11-22 0 3.618 - 3.700 - - 0 0 - 3.618 - 3.700 - - 0 - -1.04%
2022-11-21 0 3.656 - - 3.600 3.656 42,000 152,722 3.6362 3.656 - - 3.600 3.656 42,000 3.6362 -2.19%
2022-11-18 0 3.738 - - 3.804 3.804 1,000 3,804 3.8040 3.738 - - 3.804 3.804 1,000 3.8040 -0.85%
2022-11-17 0 3.770 - - - - 0 0 - 3.770 - - - - 0 - -0.48%
2022-11-16 0 3.788 - - 3.760 3.762 180,050 677,168 3.7610 3.788 - - 3.760 3.762 180,050 3.7610 -0.05%
2022-11-15 0 3.790 3.694 - - - 0 0 - 3.790 3.694 - - - 0 - 3.27%
2022-11-14 0 3.670 - - 3.600 3.720 23,350 86,679 3.7122 3.670 - - 3.600 3.720 23,350 3.7122 3.26%
2022-11-11 0 3.554 3.200 3.600 3.550 3.550 10,000 35,500 3.5500 3.554 3.200 3.600 3.550 3.550 10,000 3.5500 8.35%
2022-11-10 0 3.280 3.200 - - - 0 0 - 3.280 3.200 - - - 0 - -1.38%
2022-11-09 0 3.326 3.290 - 3.364 3.402 100 338 3.3800 3.326 3.290 - 3.364 3.402 100 3.3800 -1.13%
2022-11-08 0 3.364 - 3.364 3.358 3.394 12,400 41,704 3.3632 3.364 - 3.364 3.358 3.394 12,400 3.3632 0.18%
2022-11-07 0 3.358 2.960 - 3.344 3.344 300 1,003 3.3433 3.358 2.960 - 3.344 3.344 300 3.3433 3.39%
2022-11-04 0 3.248 3.212 - 3.166 3.166 150 474 3.1600 3.248 3.212 - 3.166 3.166 150 3.1600 5.32%
2022-11-03 0 3.084 - - - - 0 0 - 3.084 - - - - 0 - -2.41%
2022-11-02 0 3.160 3.160 3.184 3.094 3.098 450 1,393 3.0956 3.160 3.160 3.184 3.094 3.098 450 3.0956 2.46%
2022-11-01 0 3.084 - - 3.036 3.102 102,000 315,252 3.0907 3.084 - - 3.036 3.102 102,000 3.0907 4.40%
2022-10-31 0 2.954 - - 2.976 2.976 100 297 2.9700 2.954 - - 2.976 2.976 100 2.9700 -0.74%
2022-10-28 0 2.976 - 3.000 2.976 2.976 50 148 2.9600 2.976 - 3.000 2.976 2.976 50 2.9600 -4.19%
2022-10-27 0 3.106 - - - - 0 0 - 3.106 - - - - 0 - 0.00%
2022-10-26 0 3.106 - - 3.134 3.136 400 1,254 3.1350 3.106 - - 3.134 3.136 400 3.1350 1.04%
2022-10-25 0 3.074 - - 3.092 3.092 200 618 3.0900 3.074 - - 3.092 3.092 200 3.0900 -0.58%
2022-10-24 0 3.092 - - - - 0 0 - 3.092 - - - - 0 - -6.53%
2022-10-21 0 3.308 - - - - 0 0 - 3.308 - - - - 0 - -0.72%
2022-10-20 0 3.332 - - 3.302 3.358 180,000 600,844 3.3380 3.332 - - 3.302 3.358 180,000 3.3380 -1.71%
2022-10-19 0 3.390 - - 3.416 3.440 100 342 3.4200 3.390 - - 3.416 3.440 100 3.4200 -1.74%
2022-10-18 0 3.450 - - 3.442 3.442 20,000 68,840 3.4420 3.450 - - 3.442 3.442 20,000 3.4420 0.94%
2022-10-17 0 3.418 - - - - 0 0 - 3.418 - - - - 0 - 0.00%
2022-10-14 0 3.418 - - 3.440 3.462 20,000 69,020 3.4510 3.418 - - 3.440 3.462 20,000 3.4510 1.12%
2022-10-13 0 3.380 - - 3.380 3.390 140,050 474,629 3.3890 3.380 - - 3.380 3.390 140,050 3.3890 -1.29%
2022-10-12 0 3.424 3.360 - 3.420 3.420 50 171 3.4200 3.424 3.360 - 3.420 3.420 50 3.4200 -0.70%
2022-10-11 0 3.448 3.420 - 3.448 3.518 21,200 73,826 3.4824 3.448 3.420 - 3.448 3.518 21,200 3.4824 -2.87%
2022-10-10 0 3.550 3.460 - 3.552 3.552 250 888 3.5520 3.550 3.460 - 3.552 3.552 250 3.5520 -2.90%
2022-10-07 0 3.656 3.460 - 3.660 3.660 3,500 12,810 3.6600 3.656 3.460 - 3.660 3.660 3,500 3.6600 -1.19%
2022-10-06 0 3.700 3.460 - - - 0 0 - 3.700 3.460 - - - 0 - 0.00%
2022-10-05 0 3.700 3.460 - 3.500 3.692 21,650 79,858 3.6886 3.700 3.460 - 3.500 3.692 21,650 3.6886 5.90%
2022-10-03 0 3.494 3.460 - 3.478 3.514 19,450 67,840 3.4879 3.494 3.460 - 3.478 3.514 19,450 3.4879 -0.74%
2022-09-30 0 3.520 - - 3.496 3.520 14,650 51,328 3.5036 3.520 - - 3.496 3.520 14,650 3.5036 0.11%
2022-09-29 0 3.516 - - - - 0 0 - 3.516 - - - - 0 - -1.24%
2022-09-28 0 3.560 3.500 - 3.604 3.604 150 540 3.6000 3.560 3.500 - 3.604 3.604 150 3.6000 -3.31%
2022-09-27 0 3.682 - - 3.656 3.656 20,000 73,120 3.6560 3.682 - - 3.656 3.656 20,000 3.6560 -0.43%
2022-09-26 0 3.698 - - 3.672 3.698 20,050 73,884 3.6850 3.698 - - 3.672 3.698 20,050 3.6850 -0.59%
2022-09-23 0 3.720 3.680 - 3.720 3.728 1,550 5,767 3.7206 3.720 3.680 - 3.720 3.728 1,550 3.7206 -0.69%
2022-09-22 0 3.746 3.730 - 3.750 3.750 50 187 3.7400 3.746 3.730 - 3.750 3.750 50 3.7400 -1.78%
2022-09-21 0 3.814 3.800 - 3.824 3.840 40,050 153,431 3.8310 3.814 3.800 - 3.824 3.840 40,050 3.8310 -1.95%
2022-09-20 0 3.890 - - - - 0 0 - 3.890 - - - - 0 - 1.04%
2022-09-19 0 3.850 - - 3.856 3.858 250 964 3.8560 3.850 - - 3.856 3.858 250 3.8560 -1.28%
2022-09-16 0 3.900 3.800 - - - 0 0 - 3.900 3.800 - - - 0 - -0.61%
2022-09-15 0 3.924 - - 3.922 3.934 23,600 92,621 3.9246 3.924 - - 3.922 3.934 23,600 3.9246 0.31%
2022-09-14 0 3.912 - 3.940 - - 0 0 - 3.912 - 3.940 - - 0 - -2.59%
2022-09-13 0 4.016 - - 4.040 4.040 50 202 4.0400 4.016 - - 4.040 4.040 50 4.0400 -0.30%
2022-09-09 0 4.028 - - - - 0 0 - 4.028 - - - - 0 - 3.02%
2022-09-08 0 3.910 - - - - 0 0 - 3.910 - - - - 0 - -1.01%
2022-09-07 0 3.950 - - - - 0 0 - 3.950 - - - - 0 - -0.60%
2022-09-06 0 3.974 - - - - 0 0 - 3.974 - - - - 0 - 0.51%
2022-09-05 0 3.954 - - 3.936 3.980 450 1,775 3.9444 3.954 - - 3.936 3.980 450 3.9444 -1.45%
2022-09-02 0 4.012 3.980 - - - 0 0 - 4.012 3.980 - - - 0 - -0.74%
2022-09-01 0 4.042 - - 4.048 4.072 4,550 18,505 4.0670 4.042 - - 4.048 4.072 4,550 4.0670 -1.22%
2022-08-31 0 4.092 - - 4.042 4.062 11,850 47,927 4.0445 4.092 - - 4.042 4.062 11,850 4.0445 0.10%
2022-08-30 0 4.088 - - 4.038 4.088 30,000 122,100 4.0700 4.088 - - 4.038 4.088 30,000 4.0700 -0.49%
2022-08-29 0 4.108 - - 4.104 4.108 21,250 87,290 4.1078 4.108 - - 4.104 4.108 21,250 4.1078 -1.06%
2022-08-26 0 4.152 - - - - 0 0 - 4.152 - - - - 0 - 0.78%
2022-08-25 0 4.120 - - 4.050 4.120 1,850 7,611 4.1141 4.120 - - 4.050 4.120 1,850 4.1141 3.10%
2022-08-24 0 3.996 - - 4.000 4.024 550 2,212 4.0218 3.996 - - 4.000 4.024 550 4.0218 -1.14%
2022-08-23 0 4.042 4.000 - - - 0 0 - 4.042 4.000 - - - 0 - -1.08%
2022-08-22 0 4.086 - - - - 0 0 - 4.086 - - - - 0 - -0.05%
2022-08-19 0 4.088 - - 4.080 4.088 100 408 4.0800 4.088 - - 4.080 4.088 100 4.0800 -0.34%
2022-08-18 0 4.102 4.080 - 4.114 4.116 2,050 8,435 4.1146 4.102 4.080 - 4.114 4.116 2,050 4.1146 -0.34%
2022-08-17 0 4.116 4.080 - 4.116 4.116 16,250 66,885 4.1160 4.116 4.080 - 4.116 4.116 16,250 4.1160 -0.44%
2022-08-16 0 4.134 - 4.168 4.168 4.174 4,750 19,815 4.1716 4.134 - 4.168 4.168 4.174 4,750 4.1716 -0.34%
2022-08-15 0 4.148 - - 4.178 4.180 1,100 4,595 4.1773 4.148 - - 4.178 4.180 1,100 4.1773 -0.19%
2022-08-12 0 4.156 - 4.180 4.140 4.140 1,050 4,347 4.1400 4.156 - 4.180 4.140 4.140 1,050 4.1400 0.00%
2022-08-11 0 4.156 4.098 4.180 4.122 4.156 33,050 136,752 4.1377 4.156 4.098 4.180 4.122 4.156 33,050 4.1377 2.67%
2022-08-10 0 4.048 4.000 - - - 0 0 - 4.048 4.000 - - - 0 - -2.41%
2022-08-09 0 4.148 - - 4.164 4.164 100 416 4.1600 4.148 - - 4.164 4.164 100 4.1600 -0.14%
2022-08-08 0 4.154 - - - - 0 0 - 4.154 - - - - 0 - -0.38%
2022-08-05 0 4.170 - - - - 0 0 - 4.170 - - - - 0 - 0.53%
2022-08-04 0 4.148 - - 4.148 4.148 250 1,037 4.1480 4.148 - - 4.148 4.148 250 4.1480 1.57%
2022-08-03 0 4.084 - - 4.100 4.100 200 820 4.1000 4.084 - - 4.100 4.100 200 4.1000 0.25%
2022-08-02 0 4.074 - - 4.074 4.074 250 1,018 4.0720 4.074 - - 4.074 4.074 250 4.0720 -2.72%
2022-08-01 0 4.188 4.170 - 4.142 4.188 9,050 37,544 4.1485 4.188 4.170 - 4.142 4.188 9,050 4.1485 0.19%
2022-07-29 0 4.180 - - 4.180 4.180 50 209 4.1800 4.180 - - 4.180 4.180 50 4.1800 -2.34%
2022-07-28 0 4.280 - - - - 0 0 - 4.280 - - - - 0 - 0.00%
2022-07-27 0 4.280 - - - - 0 0 - 4.280 - - - - 0 - -1.61%
2022-07-26 0 4.350 - - - - 0 0 - 4.350 - - - - 0 - 2.02%
2022-07-25 0 4.264 - - - - 0 0 - 4.264 - - - - 0 - 0.00%
2022-07-22 0 4.264 - - - - 0 0 - 4.264 - - - - 0 - 0.00%
2022-07-21 0 4.264 - - - - 0 0 - 4.264 - - - - 0 - -1.80%
2022-07-20 0 4.342 - - 4.352 4.380 200 873 4.3650 4.342 - - 4.352 4.380 200 4.3650 1.16%
2022-07-19 0 4.292 - - - - 0 0 - 4.292 - - - - 0 - -0.56%
2022-07-18 0 4.316 4.200 - - - 0 0 - 4.316 4.200 - - - 0 - 2.03%
2022-07-15 0 4.230 4.200 - - - 0 0 - 4.230 4.200 - - - 0 - -1.76%
2022-07-14 0 4.306 - - 4.280 4.344 4,000 17,316 4.3290 4.306 - - 4.280 4.344 4,000 4.3290 -1.10%
2022-07-13 0 4.354 4.320 - - - 0 0 - 4.354 4.320 - - - 0 - 0.00%
2022-07-12 0 4.354 4.348 - 4.378 4.382 30,000 131,400 4.3800 4.354 4.348 - 4.378 4.382 30,000 4.3800 -0.68%
2022-07-11 0 4.384 - - 4.384 4.420 1,150 5,045 4.3870 4.384 - - 4.384 4.420 1,150 4.3870 -3.14%
2022-07-08 0 4.526 - - 4.526 4.526 100 452 4.5200 4.526 - - 4.526 4.526 100 4.5200 0.49%
2022-07-07 0 4.504 - - 4.500 4.500 50 225 4.5000 4.504 - - 4.500 4.500 50 4.5000 0.58%
2022-07-06 0 4.478 4.400 4.540 4.478 4.538 7,800 34,956 4.4815 4.478 4.400 4.540 4.478 4.538 7,800 4.4815 -1.32%
2022-07-05 0 4.538 - - 4.538 4.538 50 226 4.5200 4.538 - - 4.538 4.538 50 4.5200 0.00%
2022-07-04 0 4.538 4.480 4.600 - - 0 0 - 4.538 4.480 4.600 - - 0 - -0.53%
2022-06-30 0 4.562 - 4.630 - - 0 0 - 4.562 - 4.630 - - 0 - -0.13%
2022-06-29 0 4.568 - 4.630 - - 0 0 - 4.568 - 4.630 - - 0 - -1.25%
2022-06-28 0 4.626 - - 4.596 4.626 1,250 5,781 4.6248 4.626 - - 4.596 4.626 1,250 4.6248 0.52%
2022-06-27 0 4.602 - - 4.602 4.602 10,000 46,020 4.6020 4.602 - - 4.602 4.602 10,000 4.6020 2.77%
2022-06-24 0 4.478 4.478 - - - 0 0 - 4.478 4.478 - - - 0 - 1.96%
2022-06-23 0 4.392 - - 4.392 4.392 50 219 4.3800 4.392 - - 4.392 4.392 50 4.3800 1.01%
2022-06-22 0 4.348 - - - - 0 0 - 4.348 - - - - 0 - -1.85%
2022-06-21 0 4.430 4.342 - - - 0 0 - 4.430 4.342 - - - 0 - 2.03%
2022-06-20 0 4.342 4.314 - 4.290 4.300 100 429 4.2900 4.342 4.314 - 4.290 4.300 100 4.2900 1.07%
2022-06-17 0 4.296 - - 4.296 4.296 200 859 4.2950 4.296 - - 4.296 4.296 200 4.2950 0.56%
2022-06-16 0 4.272 - - 4.366 4.366 100 436 4.3600 4.272 - - 4.366 4.366 100 4.3600 -1.75%
2022-06-15 0 4.348 4.342 - - - 0 0 - 4.348 4.342 - - - 0 - 0.83%
2022-06-14 0 4.312 - - - - 0 0 - 4.312 - - - - 0 - 0.00%
2022-06-13 0 4.312 - - 4.322 4.330 3,600 15,564 4.3233 4.312 - - 4.322 4.330 3,600 4.3233 -3.49%
2022-06-10 0 4.468 - - 4.480 4.480 2,300 10,304 4.4800 4.468 - - 4.480 4.480 2,300 4.4800 -0.45%
2022-06-09 0 4.488 - - - - 0 0 - 4.488 - - - - 0 - -0.36%
2022-06-08 0 4.504 - - - - 0 0 - 4.504 - - - - 0 - 1.95%
2022-06-07 0 4.418 - - 4.418 4.440 3,650 16,169 4.4299 4.418 - - 4.418 4.440 3,650 4.4299 -0.50%
2022-06-06 0 4.440 - - 4.318 4.440 150 657 4.3800 4.440 - - 4.318 4.440 150 4.3800 2.83%
2022-06-02 0 4.318 - - 4.318 4.318 2,000 8,636 4.3180 4.318 - - 4.318 4.318 2,000 4.3180 -1.19%
2022-06-01 0 4.370 4.370 - 4.370 4.370 50 218 4.3600 4.370 4.370 - 4.370 4.370 50 4.3600 0.00%
2022-05-31 0 4.370 - - 4.366 4.372 40,000 174,760 4.3690 4.370 - - 4.366 4.372 40,000 4.3690 1.11%
2022-05-30 0 4.322 3.600 - 4.320 4.320 50 216 4.3200 4.322 3.600 - 4.320 4.320 50 4.3200 2.17%
2022-05-27 0 4.230 3.600 - - - 0 0 - 4.230 3.600 - - - 0 - 2.32%
2022-05-26 0 4.134 3.600 - 4.132 4.134 20,000 82,660 4.1330 4.134 3.600 - 4.132 4.134 20,000 4.1330 -0.34%
2022-05-25 0 4.148 3.600 - - - 0 0 - 4.148 3.600 - - - 0 - 0.00%
2022-05-24 0 4.148 3.600 - 4.164 4.166 300 1,249 4.1633 4.148 3.600 - 4.164 4.166 300 4.1633 -1.85%
2022-05-23 0 4.226 - 4.290 - - 0 0 - 4.226 - 4.290 - - 0 - -0.70%
2022-05-20 0 4.256 3.600 4.290 4.254 4.254 10,000 42,540 4.2540 4.256 3.600 4.290 4.254 4.254 10,000 4.2540 1.92%
2022-05-19 0 4.176 - - - - 0 0 - 4.176 - - - - 0 - -1.46%
2022-05-18 0 4.238 3.600 - 4.220 4.220 50 211 4.2200 4.238 3.600 - 4.220 4.220 50 4.2200 0.43%
2022-05-17 0 4.220 3.600 - - - 0 0 - 4.220 3.600 - - - 0 - 2.93%
2022-05-16 0 4.100 3.600 - - - 0 0 - 4.100 3.600 - - - 0 - 0.15%
2022-05-13 0 4.094 3.600 - - - 0 0 - 4.094 3.600 - - - 0 - 2.66%
2022-05-12 0 3.988 3.600 - 3.988 3.988 150 598 3.9867 3.988 3.600 - 3.988 3.988 150 3.9867 -2.54%
2022-05-11 0 4.092 3.600 - 4.096 4.096 250 1,024 4.0960 4.092 3.600 - 4.096 4.096 250 4.0960 1.04%
2022-05-10 0 4.050 3.600 - 4.050 4.052 2,850 11,542 4.0498 4.050 3.600 - 4.050 4.052 2,850 4.0498 -1.79%
2022-05-06 0 4.124 - - 4.126 4.184 3,800 15,861 4.1739 4.124 - - 4.126 4.184 3,800 4.1739 -4.00%
2022-05-05 0 4.296 - 4.400 4.306 4.306 100 430 4.3000 4.296 - 4.400 4.306 4.306 100 4.3000 0.37%
2022-05-04 0 4.280 - 4.336 4.278 4.332 52,800 228,638 4.3303 4.280 - 4.336 4.278 4.332 52,800 4.3303 -1.25%
2022-05-03 0 4.334 4.334 4.400 4.334 4.360 100 434 4.3400 4.334 4.334 4.400 4.334 4.360 100 4.3400 0.28%
2022-04-29 0 4.322 4.322 - 4.152 4.322 10,600 45,508 4.2932 4.322 4.322 - 4.152 4.322 10,600 4.2932 4.09%
2022-04-28 0 4.152 4.050 - - - 0 0 - 4.152 4.050 - - - 0 - 0.29%
2022-04-27 0 4.140 4.120 - 4.140 4.174 2,250 9,328 4.1458 4.140 4.120 - 4.140 4.174 2,250 4.1458 0.15%
2022-04-26 0 4.134 4.134 - - - 0 0 - 4.134 4.134 - - - 0 - 0.00%
2022-04-25 0 4.134 4.134 - 4.134 4.180 150 624 4.1600 4.134 4.134 - 4.134 4.180 150 4.1600 -3.19%
2022-04-22 0 4.270 4.238 - 4.238 4.238 2,000 8,476 4.2380 4.270 4.238 - 4.238 4.238 2,000 4.2380 -0.23%
2022-04-21 0 4.280 - - 4.280 4.300 550 2,355 4.2818 4.280 - - 4.280 4.300 550 4.2818 -1.79%
2022-04-20 0 4.358 4.300 4.402 4.350 4.362 101,000 440,250 4.3589 4.358 4.300 4.402 4.350 4.362 101,000 4.3589 -0.55%
2022-04-19 0 4.382 4.320 - 4.370 4.440 5,250 23,024 4.3855 4.382 4.320 - 4.370 4.440 5,250 4.3855 -1.97%
2022-04-14 0 4.470 4.440 - 4.404 4.472 100,000 443,680 4.4368 4.470 4.440 - 4.404 4.472 100,000 4.4368 1.50%
2022-04-13 0 4.404 4.320 - 4.404 4.404 600 2,642 4.4033 4.404 4.320 - 4.404 4.404 600 4.4033 -0.45%
2022-04-12 0 4.424 4.370 - 4.350 4.424 4,600 20,152 4.3809 4.424 4.370 - 4.350 4.424 4,600 4.3809 0.77%
2022-04-11 0 4.390 4.390 - 4.390 4.428 3,200 14,068 4.3963 4.390 4.390 - 4.390 4.428 3,200 4.3963 -2.96%
2022-04-08 0 4.524 4.530 - 4.524 4.524 300 1,357 4.5233 4.524 4.530 - 4.524 4.524 300 4.5233 -0.53%
2022-04-07 0 4.548 4.400 - 4.492 4.554 700 3,181 4.5443 4.548 4.400 - 4.492 4.554 700 4.5443 -0.83%
2022-04-06 0 4.586 4.400 - 4.578 4.638 103,800 475,521 4.5811 4.586 4.400 - 4.578 4.638 103,800 4.5811 -1.12%
2022-04-04 0 4.638 4.626 - 4.600 4.600 6,000 27,600 4.6000 4.638 4.626 - 4.600 4.600 6,000 4.6000 2.52%
2022-04-01 0 4.524 4.490 - 4.524 4.524 2,000 9,048 4.5240 4.524 4.490 - 4.524 4.524 2,000 4.5240 -0.35%
2022-03-31 0 4.540 4.540 - 4.540 4.540 1,000 4,540 4.5400 4.540 4.540 - 4.540 4.540 1,000 4.5400 -1.43%
2022-03-30 0 4.606 - - 4.564 4.606 10,350 47,248 4.5650 4.606 - - 4.564 4.606 10,350 4.5650 2.36%
2022-03-29 0 4.500 - - 4.500 4.532 14,450 65,077 4.5036 4.500 - - 4.500 4.532 14,450 4.5036 0.49%
2022-03-28 0 4.478 4.470 - 4.418 4.436 20,500 90,750 4.4268 4.478 4.470 - 4.418 4.436 20,500 4.4268 0.54%
2022-03-25 0 4.454 4.420 - 4.454 4.500 800 3,567 4.4588 4.454 4.420 - 4.454 4.500 800 4.4588 -2.28%
2022-03-24 0 4.558 4.558 4.600 4.548 4.600 550 2,508 4.5600 4.558 4.558 4.600 4.548 4.600 550 4.5600 -0.83%
2022-03-23 0 4.596 4.564 - 4.562 4.598 4,300 19,730 4.5884 4.596 4.564 - 4.562 4.598 4,300 4.5884 0.75%
2022-03-22 0 4.562 4.460 - 4.446 4.562 18,600 84,238 4.5289 4.562 4.460 - 4.446 4.562 18,600 4.5289 3.21%
2022-03-21 0 4.420 - - 4.420 4.420 500 2,210 4.4200 4.420 - - 4.420 4.420 500 4.4200

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top