Shanxi Installation Group Co., Ltd.: H

Exchange Code Listed Last trade Delisted
HK Main 02520  2023-11-22    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-01-23 0 2.000 1.880 2.100 1.880 2.000 114,000 220,600 1.9351 2.000 1.880 2.100 1.880 2.000 114,000 1.9351 2.04%
2026-01-22 0 1.960 1.910 1.960 1.840 2.000 116,000 223,420 1.9260 1.960 1.910 1.960 1.840 2.000 116,000 1.9260 3.70%
2026-01-21 0 1.890 1.890 1.950 1.800 2.050 118,000 232,960 1.9742 1.890 1.890 1.950 1.800 2.050 118,000 1.9742 -10.00%
2026-01-20 0 2.100 1.810 2.300 - - 0 0 - 2.100 1.810 2.300 - - 0 - 0.00%
2026-01-19 0 2.100 1.810 2.300 - - 0 0 - 2.100 1.810 2.300 - - 0 - 0.00%
2026-01-16 0 2.100 1.810 - - - 0 0 - 2.100 1.810 - - - 0 - 0.00%
2026-01-15 0 2.100 1.810 - - - 0 0 - 2.100 1.810 - - - 0 - 0.00%
2026-01-14 0 2.100 2.100 2.180 2.070 2.090 26,000 54,200 2.0846 2.100 2.100 2.180 2.070 2.090 26,000 2.0846 -3.67%
2026-01-13 0 2.180 2.070 2.240 2.080 2.180 112,000 243,140 2.1709 2.180 2.070 2.240 2.080 2.180 112,000 2.1709 -2.68%
2026-01-12 0 2.240 2.110 2.250 2.040 2.240 224,000 487,500 2.1763 2.240 2.110 2.250 2.040 2.240 224,000 2.1763 -1.75%
2026-01-09 0 2.280 2.250 2.460 2.280 2.320 44,000 101,800 2.3136 2.280 2.250 2.460 2.280 2.320 44,000 2.3136 -3.80%
2026-01-08 0 2.370 2.280 2.370 2.370 2.550 50,000 121,740 2.4348 2.370 2.280 2.370 2.370 2.550 50,000 2.4348 -1.25%
2026-01-07 0 2.400 2.400 2.500 2.270 2.570 156,000 372,980 2.3909 2.400 2.400 2.500 2.270 2.570 156,000 2.3909 0.00%
2026-01-06 0 2.400 2.160 2.570 2.220 2.450 136,000 317,080 2.3315 2.400 2.160 2.570 2.220 2.450 136,000 2.3315 2.13%
2026-01-05 0 2.350 2.350 2.420 2.330 2.350 10,000 23,520 2.3520 2.350 2.350 2.420 2.330 2.350 10,000 2.3520 0.00%
2026-01-02 0 2.350 2.290 2.410 - - 4,000 9,400 2.3500 2.350 2.290 2.410 - - 4,000 2.3500 0.00%
2025-12-31 0 2.350 2.290 2.390 2.340 2.470 68,000 163,120 2.3988 2.350 2.290 2.390 2.340 2.470 68,000 2.3988 5.38%
2025-12-30 0 2.230 2.230 2.400 2.170 2.480 108,500,000 236,568,260 2.1804 2.230 2.230 2.400 2.170 2.480 108,500,000 2.1804 2.29%
2025-12-29 0 2.180 2.030 2.220 1.970 2.180 60,000 126,100 2.1017 2.180 2.030 2.220 1.970 2.180 60,000 2.1017 0.00%
2025-12-24 0 2.180 1.970 2.400 2.170 2.260 136,000 298,800 2.1971 2.180 1.970 2.400 2.170 2.260 136,000 2.1971 -5.22%
2025-12-23 0 2.300 - 2.300 - - 0 0 - 2.300 - 2.300 - - 0 - 0.00%
2025-12-22 0 2.300 2.180 2.400 - - 0 0 - 2.300 2.180 2.400 - - 0 - 0.00%
2025-12-19 0 2.300 2.180 2.400 2.300 2.350 8,000 18,500 2.3125 2.300 2.180 2.400 2.300 2.350 8,000 2.3125 -4.17%
2025-12-18 0 2.400 2.180 2.420 - - 0 0 - 2.400 2.180 2.420 - - 0 - 0.00%
2025-12-17 0 2.400 2.180 2.400 - - 0 0 - 2.400 2.180 2.400 - - 0 - 0.00%
2025-12-16 0 2.400 2.180 2.450 2.390 2.400 20,000 47,940 2.3970 2.400 2.180 2.450 2.390 2.400 20,000 2.3970 0.42%
2025-12-15 0 2.390 2.180 - 2.310 2.390 30,000 70,900 2.3633 2.390 2.180 - 2.310 2.390 30,000 2.3633 3.91%
2025-12-12 0 2.300 2.180 2.480 2.230 2.300 58,000 132,520 2.2848 2.300 2.180 2.480 2.230 2.300 58,000 2.2848 3.14%
2025-12-11 0 2.230 2.180 2.430 2.230 2.230 18,000 40,140 2.2300 2.230 2.180 2.430 2.230 2.230 18,000 2.2300 0.00%
2025-12-10 0 2.230 2.180 2.430 - - 0 0 - 2.230 2.180 2.430 - - 0 - 0.00%
2025-12-09 0 2.230 2.230 2.430 2.210 2.230 32,000 71,320 2.2288 2.230 2.230 2.430 2.210 2.230 32,000 2.2288 0.90%
2025-12-08 0 2.210 2.210 - 2.180 2.210 96,000 211,120 2.1992 2.210 2.210 - 2.180 2.210 96,000 2.1992 0.45%
2025-12-05 0 2.200 2.050 - 2.080 2.200 118,000 250,400 2.1220 2.200 2.050 - 2.080 2.200 118,000 2.1220 3.77%
2025-12-04 0 2.120 2.000 - 2.080 2.120 96,000 202,400 2.1083 2.120 2.000 - 2.080 2.120 96,000 2.1083 1.92%
2025-12-03 0 2.080 2.060 - 2.050 2.080 94,000 194,340 2.0674 2.080 2.060 - 2.050 2.080 94,000 2.0674 0.00%
2025-12-02 0 2.080 1.950 2.100 2.070 2.110 96,000 200,820 2.0919 2.080 1.950 2.100 2.070 2.110 96,000 2.0919 -0.48%
2025-12-01 0 2.090 1.950 2.100 2.060 2.090 96,000 199,520 2.0783 2.090 1.950 2.100 2.060 2.090 96,000 2.0783 0.00%
2025-11-28 0 2.090 1.950 2.100 2.080 2.110 96,000 201,020 2.0940 2.090 1.950 2.100 2.080 2.110 96,000 2.0940 -0.48%
2025-11-27 0 2.100 1.950 2.120 2.100 2.120 96,000 202,660 2.1110 2.100 1.950 2.120 2.100 2.120 96,000 2.1110 -0.47%
2025-11-26 0 2.110 1.950 2.120 2.100 2.110 96,000 202,200 2.1063 2.110 1.950 2.120 2.100 2.110 96,000 2.1063 -0.47%
2025-11-25 0 2.120 1.950 2.120 2.080 2.130 96,000 201,940 2.1035 2.120 1.950 2.120 2.080 2.130 96,000 2.1035 2.42%
2025-11-24 0 2.070 1.950 2.070 2.040 2.090 96,000 198,400 2.0667 2.070 1.950 2.070 2.040 2.090 96,000 2.0667 2.99%
2025-11-21 0 2.010 1.950 - 2.010 2.080 96,000 196,280 2.0446 2.010 1.950 - 2.010 2.080 96,000 2.0446 -4.29%
2025-11-20 0 2.100 2.070 - 2.070 2.150 98,000 208,080 2.1233 2.100 2.070 - 2.070 2.150 98,000 2.1233 0.00%
2025-11-19 0 2.100 2.070 2.280 2.080 2.140 98,000 206,760 2.1098 2.100 2.070 2.280 2.080 2.140 98,000 2.1098 -0.94%
2025-11-18 0 2.120 2.070 2.280 2.110 2.150 96,000 204,340 2.1285 2.120 2.070 2.280 2.110 2.150 96,000 2.1285 0.00%
2025-11-17 0 2.120 2.090 2.140 2.110 2.140 96,000 203,780 2.1227 2.120 2.090 2.140 2.110 2.140 96,000 2.1227 0.00%
2025-11-14 0 2.120 2.070 2.220 2.100 2.150 96,000 204,060 2.1256 2.120 2.070 2.220 2.100 2.150 96,000 2.1256 1.44%
2025-11-13 0 2.090 2.070 2.130 2.090 2.130 96,000 202,640 2.1108 2.090 2.070 2.130 2.090 2.130 96,000 2.1108 0.00%
2025-11-12 0 2.090 2.070 - 2.090 2.140 96,000 203,000 2.1146 2.090 2.070 - 2.090 2.140 96,000 2.1146 0.00%
2025-11-11 0 2.090 2.070 2.100 2.090 2.140 96,000 202,840 2.1129 2.090 2.070 2.100 2.090 2.140 96,000 2.1129 -0.48%
2025-11-10 0 2.100 2.070 - 2.100 2.140 96,000 203,800 2.1229 2.100 2.070 - 2.100 2.140 96,000 2.1229 0.00%
2025-11-07 0 2.100 2.070 2.100 2.080 2.100 50,000 104,960 2.0992 2.100 2.070 2.100 2.080 2.100 50,000 2.0992 -3.67%
2025-11-06 0 2.180 2.080 2.210 2.080 2.180 8,000 17,240 2.1550 2.180 2.080 2.210 2.080 2.180 8,000 2.1550 8.46%
2025-11-05 0 2.010 2.000 2.160 1.700 2.010 10,000 19,480 1.9480 2.010 2.000 2.160 1.700 2.010 10,000 1.9480 -4.29%
2025-11-04 0 2.100 1.580 2.160 - - 0 0 - 2.100 1.580 2.160 - - 0 - 0.00%
2025-11-03 0 2.100 1.960 2.160 2.100 2.100 58,000 121,800 2.1000 2.100 1.960 2.160 2.100 2.100 58,000 2.1000 -0.47%
2025-10-31 0 2.110 1.530 2.160 2.110 2.120 64,000 135,360 2.1150 2.110 1.530 2.160 2.110 2.120 64,000 2.1150 0.00%
2025-10-30 0 2.110 1.810 2.110 2.110 2.110 30,000 63,300 2.1100 2.110 1.810 2.110 2.110 2.110 30,000 2.1100 0.96%
2025-10-28 0 2.090 - 2.090 2.090 2.090 32,000 66,880 2.0900 2.090 - 2.090 2.090 2.090 32,000 2.0900 -1.88%
2025-10-27 0 2.130 - 2.130 2.130 2.130 30,000 63,900 2.1300 2.130 - 2.130 2.130 2.130 30,000 2.1300 0.47%
2025-10-24 0 2.120 - 2.160 2.120 2.120 34,000 72,080 2.1200 2.120 - 2.160 2.120 2.120 34,000 2.1200 1.92%
2025-10-23 0 2.080 1.880 2.160 2.080 2.080 32,000 66,560 2.0800 2.080 1.880 2.160 2.080 2.080 32,000 2.0800 -0.48%
2025-10-22 0 2.090 - 2.120 1.950 2.130 44,000 92,080 2.0927 2.090 - 2.120 1.950 2.130 44,000 2.0927 -1.88%
2025-10-21 0 2.130 1.950 2.130 2.130 2.130 32,000 68,160 2.1300 2.130 1.950 2.130 2.130 2.130 32,000 2.1300 -0.47%
2025-10-20 0 2.140 1.950 2.140 2.140 2.140 32,000 68,480 2.1400 2.140 1.950 2.140 2.140 2.140 32,000 2.1400 1.90%
2025-10-17 0 2.100 1.950 2.200 2.100 2.100 40,000 84,000 2.1000 2.100 1.950 2.200 2.100 2.100 40,000 2.1000 0.00%
2025-10-16 0 2.100 1.950 2.100 2.100 2.110 40,000 84,380 2.1095 2.100 1.950 2.100 2.100 2.110 40,000 2.1095 0.48%
2025-10-15 0 2.090 2.000 2.220 2.090 2.090 38,000 79,420 2.0900 2.090 2.000 2.220 2.090 2.090 38,000 2.0900 -0.48%
2025-10-14 0 2.100 2.030 2.250 2.100 2.100 26,000 54,600 2.1000 2.100 2.030 2.250 2.100 2.100 26,000 2.1000 0.00%
2025-10-13 0 2.100 2.030 - 2.100 2.100 32,000 67,200 2.1000 2.100 2.030 - 2.100 2.100 32,000 2.1000 -1.41%
2025-10-10 0 2.130 2.030 2.130 2.130 2.130 26,000 55,380 2.1300 2.130 2.030 2.130 2.130 2.130 26,000 2.1300 -0.47%
2025-10-09 0 2.140 2.030 2.140 2.140 2.140 24,000 51,360 2.1400 2.140 2.030 2.140 2.140 2.140 24,000 2.1400 -0.47%
2025-10-08 0 2.150 2.030 - 2.150 2.150 32,000 68,800 2.1500 2.150 2.030 - 2.150 2.150 32,000 2.1500 0.94%
2025-10-06 0 2.130 2.030 2.130 2.130 2.140 64,000 136,600 2.1344 2.130 2.030 2.130 2.130 2.140 64,000 2.1344 -0.93%
2025-10-03 0 2.150 2.030 2.160 2.150 2.150 52,000 111,800 2.1500 2.150 2.030 2.160 2.150 2.150 52,000 2.1500 -0.46%
2025-10-02 0 2.160 2.030 2.190 2.160 2.180 58,000 125,880 2.1703 2.160 2.030 2.190 2.160 2.180 58,000 2.1703 0.00%
2025-09-30 0 2.160 2.030 2.170 2.160 2.170 220,000 475,720 2.1624 2.160 2.030 2.170 2.160 2.170 220,000 2.1624 0.93%
2025-09-29 0 2.140 2.030 2.140 - - 0 0 - 2.140 2.030 2.140 - - 0 - 0.00%
2025-09-26 0 2.140 2.030 2.140 - - 0 0 - 2.140 2.030 2.140 - - 0 - 0.00%
2025-09-25 0 2.140 2.030 2.300 - - 0 0 - 2.140 2.030 2.300 - - 0 - 0.00%
2025-09-24 0 2.140 2.030 2.300 - - 0 0 - 2.140 2.030 2.300 - - 0 - 0.00%
2025-09-23 0 2.140 2.030 2.140 - - 0 0 - 2.140 2.030 2.140 - - 0 - 0.00%
2025-09-22 0 2.140 2.030 2.140 - - 0 0 - 2.140 2.030 2.140 - - 0 - 0.00%
2025-09-19 0 2.140 2.030 2.150 2.090 2.160 86,000 184,780 2.1486 2.140 2.030 2.150 2.090 2.160 86,000 2.1486 -1.38%
2025-09-18 0 2.170 1.990 2.170 2.170 2.180 108,000 234,860 2.1746 2.170 1.990 2.170 2.170 2.180 108,000 2.1746 0.00%
2025-09-17 0 2.170 1.990 2.180 2.170 2.180 100,000 217,500 2.1750 2.170 1.990 2.180 2.170 2.180 100,000 2.1750 0.00%
2025-09-16 0 2.170 1.990 2.180 2.160 2.190 110,000 238,700 2.1700 2.170 1.990 2.180 2.160 2.190 110,000 2.1700 -0.46%
2025-09-15 0 2.180 1.990 2.230 2.170 2.190 112,000 244,240 2.1807 2.180 1.990 2.230 2.170 2.190 112,000 2.1807 0.00%
2025-09-12 0 2.180 1.990 2.190 2.180 2.190 98,000 214,140 2.1851 2.180 1.990 2.190 2.180 2.190 98,000 2.1851 0.00%
2025-09-11 0 2.180 1.990 2.190 2.160 2.180 100,000 217,240 2.1724 2.180 1.990 2.190 2.160 2.180 100,000 2.1724 0.00%
2025-09-10 0 2.180 1.990 2.180 2.180 2.210 100,000 219,280 2.1928 2.180 1.990 2.180 2.180 2.210 100,000 2.1928 -0.91%
2025-09-09 0 2.200 1.990 2.230 2.200 2.200 58,000 127,600 2.2000 2.200 1.990 2.230 2.200 2.200 58,000 2.2000 0.92%
2025-09-08 0 2.180 1.990 2.230 2.160 2.180 130,000 282,260 2.1712 2.180 1.990 2.230 2.160 2.180 130,000 2.1712 1.40%
2025-09-05 0 2.150 1.990 2.230 2.140 2.150 88,000 188,660 2.1439 2.150 1.990 2.230 2.140 2.150 88,000 2.1439 0.94%
2025-09-04 0 2.130 1.990 2.230 2.120 2.130 112,000 238,000 2.1250 2.130 1.990 2.230 2.120 2.130 112,000 2.1250 0.47%
2025-09-03 0 2.120 1.990 2.230 2.060 2.120 110,000 230,220 2.0929 2.120 1.990 2.230 2.060 2.120 110,000 2.0929 2.42%
2025-09-02 0 2.070 1.990 2.230 2.050 2.150 80,000 165,760 2.0720 2.070 1.990 2.230 2.050 2.150 80,000 2.0720 -1.90%
2025-09-01 0 2.110 1.990 2.130 2.040 2.130 124,000 261,660 2.1102 2.110 1.990 2.130 2.040 2.130 124,000 2.1102 2.93%
2025-08-29 0 2.050 1.880 2.040 2.040 2.080 148,000 305,720 2.0657 2.050 1.880 2.040 2.040 2.080 148,000 2.0657 -0.49%
2025-08-28 0 2.060 1.880 2.090 2.060 2.060 46,000 94,760 2.0600 2.060 1.880 2.090 2.060 2.060 46,000 2.0600 -0.48%
2025-08-27 0 2.070 1.880 2.070 2.070 2.110 104,000 217,520 2.0915 2.070 1.880 2.070 2.070 2.110 104,000 2.0915 0.00%
2025-08-26 0 2.070 1.880 2.070 2.070 2.070 112,000 231,840 2.0700 2.070 1.880 2.070 2.070 2.070 112,000 2.0700 -0.48%
2025-08-25 0 2.080 1.940 2.070 2.080 2.100 50,000 104,560 2.0912 2.080 1.940 2.070 2.080 2.100 50,000 2.0912 1.96%
2025-08-22 0 2.040 1.880 2.050 2.030 2.050 112,000 228,200 2.0375 2.040 1.880 2.050 2.030 2.050 112,000 2.0375 -1.92%
2025-08-21 0 2.080 1.880 2.080 2.080 2.100 132,000 276,080 2.0915 2.080 1.880 2.080 2.080 2.100 132,000 2.0915 -1.42%
2025-08-20 0 2.110 2.010 2.100 2.100 2.110 112,000 235,760 2.1050 2.110 2.010 2.100 2.100 2.110 112,000 2.1050 -0.47%
2025-08-19 0 2.120 1.880 2.120 2.120 2.120 56,000 118,720 2.1200 2.120 1.880 2.120 2.120 2.120 56,000 2.1200 0.95%
2025-08-18 0 2.100 1.880 2.120 1.990 2.100 116,000 240,660 2.0747 2.100 1.880 2.120 1.990 2.100 116,000 2.0747 1.45%
2025-08-15 0 2.070 1.900 2.070 2.070 2.130 120,000 251,160 2.0930 2.070 1.900 2.070 2.070 2.130 120,000 2.0930 -2.82%
2025-08-14 0 2.130 1.900 2.170 2.100 2.180 114,000 247,520 2.1712 2.130 1.900 2.170 2.100 2.180 114,000 2.1712 -2.29%
2025-08-13 0 2.180 1.900 2.200 2.150 2.180 104,000 225,660 2.1698 2.180 1.900 2.200 2.150 2.180 104,000 2.1698 1.87%
2025-08-12 0 2.140 1.920 2.150 2.140 2.150 100,000 214,500 2.1450 2.140 1.920 2.150 2.140 2.150 100,000 2.1450 -0.47%
2025-08-11 0 2.150 2.150 2.160 2.150 2.160 102,000 219,520 2.1522 2.150 2.150 2.160 2.150 2.160 102,000 2.1522 -0.46%
2025-08-08 0 2.160 2.100 2.170 2.160 2.180 96,000 207,920 2.1658 2.160 2.100 2.170 2.160 2.180 96,000 2.1658 1.41%
2025-08-07 0 2.130 2.120 2.170 2.120 2.180 94,000 203,920 2.1694 2.130 2.120 2.170 2.120 2.180 94,000 2.1694 -0.47%
2025-08-06 0 2.140 2.090 2.150 2.140 2.160 106,000 227,320 2.1445 2.140 2.090 2.150 2.140 2.160 106,000 2.1445 0.94%
2025-08-05 0 2.120 1.900 2.130 2.120 2.140 104,000 221,280 2.1277 2.120 1.900 2.130 2.120 2.140 104,000 2.1277 -0.47%
2025-08-04 0 2.130 1.900 2.130 2.100 2.130 104,000 221,120 2.1262 2.130 1.900 2.130 2.100 2.130 104,000 2.1262 1.91%
2025-08-01 0 2.090 1.900 2.100 2.090 2.100 108,000 226,000 2.0926 2.090 1.900 2.100 2.090 2.100 108,000 2.0926 -0.48%
2025-07-31 0 2.100 1.900 2.100 2.080 2.100 100,000 208,800 2.0880 2.100 1.900 2.100 2.080 2.100 100,000 2.0880 0.96%
2025-07-30 0 2.080 2.000 2.170 2.030 2.080 106,000 216,060 2.0383 2.080 2.000 2.170 2.030 2.080 106,000 2.0383 2.46%
2025-07-29 0 2.030 1.900 2.060 2.020 2.030 106,000 214,640 2.0249 2.030 1.900 2.060 2.020 2.030 106,000 2.0249 0.00%
2025-07-28 0 2.030 1.900 2.030 1.990 2.040 106,000 215,620 2.0342 2.030 1.900 2.030 1.990 2.040 106,000 2.0342 0.50%
2025-07-25 0 2.020 1.960 2.030 2.010 2.060 100,000 203,080 2.0308 2.020 1.960 2.030 2.010 2.060 100,000 2.0308 -2.42%
2025-07-24 0 2.070 1.990 2.260 2.050 2.070 100,000 205,800 2.0580 2.070 1.990 2.260 2.050 2.070 100,000 2.0580 1.47%
2025-07-23 0 2.040 1.990 2.050 2.000 2.040 102,000 208,000 2.0392 2.040 1.990 2.050 2.000 2.040 102,000 2.0392 -0.49%
2025-07-22 0 2.050 2.000 2.160 2.010 2.060 98,000 200,840 2.0494 2.050 2.000 2.160 2.010 2.060 98,000 2.0494 1.99%
2025-07-21 0 2.010 2.000 2.070 2.010 2.080 106,000 219,620 2.0719 2.010 2.000 2.070 2.010 2.080 106,000 2.0719 -3.37%
2025-07-18 0 2.080 2.000 2.100 2.080 2.090 104,000 217,160 2.0881 2.080 2.000 2.100 2.080 2.090 104,000 2.0881 -0.95%
2025-07-17 0 2.100 1.990 2.200 2.090 2.100 100,000 209,580 2.0958 2.100 1.990 2.200 2.090 2.100 100,000 2.0958 0.96%
2025-07-16 0 2.080 1.980 2.090 2.080 2.090 122,000 254,180 2.0834 2.080 1.980 2.090 2.080 2.090 122,000 2.0834 0.48%
2025-07-15 0 2.070 1.970 2.100 2.060 2.070 92,000 190,400 2.0696 2.070 1.970 2.100 2.060 2.070 92,000 2.0696 -1.43%
2025-07-14 0 2.100 1.970 2.100 2.100 2.100 92,000 193,200 2.1000 2.100 1.970 2.100 2.100 2.100 92,000 2.1000 0.00%
2025-07-11 0 2.100 1.970 2.100 2.040 2.100 98,000 203,720 2.0788 2.100 1.970 2.100 2.040 2.100 98,000 2.0788 1.94%
2025-07-10 0 2.060 1.970 2.090 2.060 2.100 106,000 220,680 2.0819 2.060 1.970 2.090 2.060 2.100 106,000 2.0819 -1.44%
2025-07-09 0 2.090 2.000 2.090 - - 0 0 - 2.090 2.000 2.090 - - 0 - 0.00%
2025-07-08 0 2.090 2.000 2.090 - - 0 0 - 2.090 2.000 2.090 - - 0 - 0.00%
2025-07-07 0 2.090 1.910 2.090 - - 0 0 - 2.090 1.910 2.090 - - 0 - 0.00%
2025-07-04 0 2.090 1.910 2.090 - - 0 0 - 2.090 1.910 2.090 - - 0 - 0.00%
2025-07-03 0 2.090 2.080 2.300 1.880 2.090 6,000 12,100 2.0167 2.090 2.080 2.300 1.880 2.090 6,000 2.0167 0.97%
2025-07-02 0 2.070 1.880 2.070 - - 0 0 - 2.070 1.880 2.070 - - 0 - -1.90%
2025-06-30 0 2.110 1.880 2.110 - - 0 0 - 2.110 1.880 2.110 - - 0 - -1.40%
2025-06-27 0 2.140 1.880 2.250 - - 0 0 - 2.140 1.880 2.250 - - 0 - 0.00%
2025-06-26 0 2.140 1.880 2.250 - - 0 0 - 2.140 1.880 2.250 - - 0 - 0.00%
2025-06-25 0 2.140 1.880 2.140 - - 0 0 - 2.140 1.880 2.140 - - 0 - -0.93%
2025-06-24 0 2.160 1.880 2.160 - - 0 0 - 2.160 1.880 2.160 - - 0 - 0.00%
2025-06-23 0 2.160 1.880 2.160 - - 0 0 - 2.160 1.880 2.160 - - 0 - -0.46%
2025-06-20 0 2.170 1.880 2.300 - - 0 0 - 2.170 1.880 2.300 - - 0 - 0.00%
2025-06-19 0 2.170 1.880 2.300 2.170 2.170 2,000 4,340 2.1700 2.170 1.880 2.300 2.170 2.170 2,000 2.1700 0.93%
2025-06-18 0 2.150 1.880 2.150 - - 0 0 - 2.150 1.880 2.150 - - 0 - 0.00%
2025-06-17 0 2.150 - 2.150 2.160 2.160 2,000 4,320 2.1600 2.150 - 2.150 2.160 2.160 2,000 2.1600 -6.52%
2025-06-16 0 2.300 2.150 2.300 2.110 2.350 1,480,000 3,476,000 2.3486 2.300 2.150 2.300 2.110 2.350 1,480,000 2.3486 3.60%
2025-06-13 0 2.220 - 2.310 - - 0 0 - 2.220 - 2.310 - - 0 - 0.00%
2025-06-12 0 2.220 - 2.220 - - 0 0 - 2.220 - 2.220 - - 0 - 0.00%
2025-06-11 0 2.220 - 2.220 - - 0 0 - 2.220 - 2.220 - - 0 - -0.45%
2025-06-10 0 2.230 - 2.230 - - 0 0 - 2.230 - 2.230 - - 0 - 0.00%
2025-06-09 0 2.230 - 2.230 - - 0 0 - 2.230 - 2.230 - - 0 - 0.00%
2025-06-06 0 2.230 1.350 2.230 - - 0 0 - 2.230 1.350 2.230 - - 0 - -2.19%
2025-06-05 0 2.280 - 2.280 - - 0 0 - 2.280 - 2.280 - - 0 - 0.00%
2025-06-04 0 2.280 - 2.280 - - 0 0 - 2.280 - 2.280 - - 0 - 0.00%
2025-06-03 0 2.280 - 2.280 - - 0 0 - 2.280 - 2.280 - - 0 - -0.87%
2025-06-02 0 2.300 - 2.300 - - 0 0 - 2.300 - 2.300 - - 0 - 0.00%
2025-05-30 0 2.300 - 2.300 - - 0 0 - 2.300 - 2.300 - - 0 - -0.43%
2025-05-29 0 2.310 2.200 2.310 2.150 2.310 72,000 155,120 2.1544 2.310 2.200 2.310 2.150 2.310 72,000 2.1544 -0.86%
2025-05-28 0 2.330 2.300 2.400 2.240 2.300 8,000 18,220 2.2775 2.330 2.300 2.400 2.240 2.300 8,000 2.2775 3.56%
2025-05-27 0 2.250 2.200 2.360 2.200 2.200 2,000 4,400 2.2000 2.250 2.200 2.360 2.200 2.200 2,000 2.2000 7.39%
2025-05-26 0 2.100 2.100 - 2.100 2.100 2,000 4,200 2.1000 2.095 2.095 - 2.095 2.095 2,005 2.0951 5.00%
2025-05-23 0 2.000 2.000 2.100 1.810 1.870 16,000 29,380 1.8363 1.995 1.995 2.095 1.806 1.866 16,038 1.8320 3.09%
2025-05-22 0 1.940 1.860 1.940 - - 0 0 - 1.935 1.856 1.935 - - 0 - 0.00%
2025-05-21 0 1.940 1.820 1.940 - - 0 0 - 1.935 1.816 1.935 - - 0 - 0.00%
2025-05-20 0 1.940 1.820 1.940 - - 0 0 - 1.935 1.816 1.935 - - 0 - 0.00%
2025-05-19 0 1.940 1.830 1.940 - - 0 0 - 1.935 1.826 1.935 - - 0 - 0.00%
2025-05-16 0 1.940 1.800 1.940 - - 0 0 - 1.935 1.796 1.935 - - 0 - 0.00%
2025-05-15 0 1.940 1.800 - - - 0 0 - 1.935 1.796 - - - 0 - 0.00%
2025-05-14 0 1.940 1.890 1.940 - - 0 0 - 1.935 1.886 1.935 - - 0 - 0.00%
2025-05-13 0 1.940 1.890 - - - 0 0 - 1.935 1.886 - - - 0 - 0.00%
2025-05-12 0 1.940 1.890 2.140 - - 0 0 - 1.935 1.886 2.135 - - 0 - 0.00%
2025-05-09 0 1.940 1.830 - 1.880 1.940 20,000 38,200 1.9100 1.935 1.826 - 1.876 1.935 20,047 1.9055 -9.77%
2025-05-08 0 2.150 1.880 2.150 - - 0 0 - 2.145 1.876 2.145 - - 0 - 0.00%
2025-05-07 0 2.150 1.880 2.150 - - 0 0 - 2.145 1.876 2.145 - - 0 - -0.46%
2025-05-06 0 2.160 1.880 2.160 - - 0 0 - 2.155 1.876 2.155 - - 0 - 0.00%
2025-05-02 0 2.160 1.880 2.200 - - 0 0 - 2.155 1.876 2.195 - - 0 - 0.00%
2025-04-30 0 2.160 1.880 2.160 - - 0 0 - 2.155 1.876 2.155 - - 0 - 0.00%
2025-04-29 0 2.160 1.880 2.160 - - 0 0 - 2.155 1.876 2.155 - - 0 - 0.00%
2025-04-28 0 2.160 1.880 2.200 - - 0 0 - 2.155 1.876 2.195 - - 0 - 0.00%
2025-04-25 0 2.160 1.880 2.160 - - 0 0 - 2.155 1.876 2.155 - - 0 - 0.00%
2025-04-24 0 2.160 1.880 - - - 0 0 - 2.155 1.876 - - - 0 - 0.00%
2025-04-23 0 2.160 1.880 2.160 - - 0 0 - 2.155 1.876 2.155 - - 0 - 0.00%
2025-04-22 0 2.160 1.880 2.160 - - 0 0 - 2.155 1.876 2.155 - - 0 - 0.00%
2025-04-17 0 2.160 - 2.300 2.000 2.160 6,000 12,420 2.0700 2.155 - 2.295 1.995 2.155 6,014 2.0652 5.37%
2025-04-16 0 2.050 2.050 - 1.920 2.000 6,000 11,840 1.9733 2.045 2.045 - 1.916 1.995 6,014 1.9687 7.89%
2025-04-15 0 1.900 1.900 2.000 - - 0 0 - 1.896 1.896 1.995 - - 0 - 1.06%
2025-04-14 0 1.880 - 1.880 - - 0 0 - 1.876 - 1.876 - - 0 - 0.00%
2025-04-11 0 1.880 - 1.880 - - 0 0 - 1.876 - 1.876 - - 0 - 0.00%
2025-04-10 0 1.880 1.880 2.000 - - 0 0 - 1.876 1.876 1.995 - - 0 - 0.00%
2025-04-09 0 1.880 - 2.000 - - 0 0 - 1.876 - 1.995 - - 0 - 0.00%
2025-04-08 0 1.880 - 1.880 - - 0 0 - 1.876 - 1.876 - - 0 - 0.00%
2025-04-07 0 1.880 - 2.000 1.880 1.880 2,000 3,760 1.8800 1.876 - 1.995 1.876 1.876 2,005 1.8756 -6.00%
2025-04-03 0 2.000 1.880 2.000 - - 0 0 - 1.995 1.876 1.995 - - 0 - 0.00%
2025-04-02 0 2.000 1.880 - - - 0 0 - 1.995 1.876 - - - 0 - 0.00%
2025-04-01 0 2.000 1.880 - - - 0 0 - 1.995 1.876 - - - 0 - 0.00%
2025-03-31 0 2.000 1.880 - - - 0 0 - 1.995 1.876 - - - 0 - 0.00%
2025-03-28 0 2.000 1.880 - - - 0 0 - 1.995 1.876 - - - 0 - 0.00%
2025-03-27 0 2.000 1.880 2.000 - - 0 0 - 1.995 1.876 1.995 - - 0 - 0.00%
2025-03-26 0 2.000 1.880 2.000 - - 0 0 - 1.995 1.876 1.995 - - 0 - 0.00%
2025-03-25 0 2.000 1.880 2.000 - - 0 0 - 1.995 1.876 1.995 - - 0 - -1.48%
2025-03-24 0 2.030 1.880 - - - 0 0 - 2.025 1.876 - - - 0 - 0.00%
2025-03-21 0 2.030 1.900 - - - 0 0 - 2.025 1.896 - - - 0 - 0.00%
2025-03-20 0 2.030 1.880 2.030 - - 0 0 - 2.025 1.876 2.025 - - 0 - -0.98%
2025-03-19 0 2.050 1.880 2.050 - - 0 0 - 2.045 1.876 2.045 - - 0 - 0.00%
2025-03-18 0 2.050 1.900 2.200 - - 0 0 - 2.045 1.896 2.195 - - 0 - 0.00%
2025-03-17 0 2.050 1.900 2.080 - - 0 0 - 2.045 1.896 2.075 - - 0 - 0.00%
2025-03-14 0 2.050 1.900 2.070 - - 0 0 - 2.045 1.896 2.065 - - 0 - 0.00%
2025-03-13 0 2.050 1.900 - - - 4,000 9,180 2.2950 2.045 1.896 - - - 4,009 2.2896 0.00%
2025-03-12 0 2.050 1.880 2.050 - - 0 0 - 2.045 1.876 2.045 - - 0 - 0.00%
2025-03-11 0 2.050 1.880 2.200 - - 0 0 - 2.045 1.876 2.195 - - 0 - 0.00%
2025-03-10 0 2.050 1.880 2.050 - - 0 0 - 2.045 1.876 2.045 - - 0 - 0.00%
2025-03-07 0 2.050 1.880 2.290 - - 0 0 - 2.045 1.876 2.285 - - 0 - 0.00%
2025-03-06 0 2.050 1.860 2.290 - - 0 0 - 2.045 1.856 2.285 - - 0 - 0.00%
2025-03-05 0 2.050 1.860 2.160 - - 0 0 - 2.045 1.856 2.155 - - 0 - 0.00%
2025-03-04 0 2.050 1.900 - 2.050 2.050 6,000 12,300 2.0500 2.045 1.896 - 2.045 2.045 6,014 2.0452 7.33%
2025-03-03 0 1.910 1.780 2.060 1.830 2.000 28,000 53,440 1.9086 1.906 1.776 2.055 1.826 1.995 28,066 1.9041 5.52%
2025-02-28 0 1.810 1.730 2.040 1.810 1.810 2,000 3,620 1.8100 1.806 1.726 2.035 1.806 1.806 2,005 1.8058 -6.70%
2025-02-27 0 1.940 1.800 2.000 - - 0 0 - 1.935 1.796 1.995 - - 0 - 0.00%
2025-02-26 0 1.940 1.800 2.060 - - 0 0 - 1.935 1.796 2.055 - - 0 - 0.00%
2025-02-25 0 1.940 1.800 2.060 - - 0 0 - 1.935 1.796 2.055 - - 0 - 0.00%
2025-02-24 0 1.940 1.800 - - - 0 0 - 1.935 1.796 - - - 0 - 0.00%
2025-02-21 0 1.940 1.800 1.940 - - 0 0 - 1.935 1.796 1.935 - - 0 - 0.00%
2025-02-20 0 1.940 1.880 2.070 - - 0 0 - 1.935 1.876 2.065 - - 0 - 0.00%
2025-02-19 0 1.940 1.880 2.070 - - 0 0 - 1.935 1.876 2.065 - - 0 - 0.00%
2025-02-18 0 1.940 1.880 2.070 - - 0 0 - 1.935 1.876 2.065 - - 0 - 0.00%
2025-02-17 0 1.940 1.880 2.070 - - 0 0 - 1.935 1.876 2.065 - - 0 - 0.00%
2025-02-14 0 1.940 1.880 2.070 - - 0 0 - 1.935 1.876 2.065 - - 0 - 0.00%
2025-02-13 0 1.940 1.880 2.060 - - 0 0 - 1.935 1.876 2.055 - - 0 - 0.00%
2025-02-12 0 1.940 1.880 2.070 1.940 1.940 2,000 3,880 1.9400 1.935 1.876 2.065 1.935 1.935 2,005 1.9355 -7.18%
2025-02-11 0 2.090 1.930 2.090 - - 0 0 - 2.085 1.925 2.085 - - 0 - 0.00%
2025-02-10 0 2.090 1.900 2.180 - - 0 0 - 2.085 1.896 2.175 - - 0 - 0.00%
2025-02-07 0 2.090 1.900 2.180 - - 0 0 - 2.085 1.896 2.175 - - 0 - 0.00%
2025-02-06 0 2.090 1.900 2.140 - - 0 0 - 2.085 1.896 2.135 - - 0 - 0.00%
2025-02-05 0 2.090 1.900 2.110 - - 0 0 - 2.085 1.896 2.105 - - 0 - 0.00%
2025-02-04 0 2.090 1.900 2.090 2.090 2.090 4,000 8,360 2.0900 2.085 1.896 2.085 2.085 2.085 4,009 2.0851 -0.48%
2025-02-03 0 2.100 1.900 2.290 - - 0 0 - 2.095 1.896 2.285 - - 0 - 0.00%
2025-01-28 0 2.100 1.900 2.290 - - 0 0 - 2.095 1.896 2.285 - - 0 - 0.00%
2025-01-27 0 2.100 1.900 2.290 - - 0 0 - 2.095 1.896 2.285 - - 0 - 0.00%
2025-01-24 0 2.100 1.900 2.130 - - 0 0 - 2.095 1.896 2.125 - - 0 - 0.00%
2025-01-23 0 2.100 1.900 2.130 2.100 2.100 2,000 4,200 2.1000 2.095 1.896 2.125 2.095 2.095 2,005 2.0951 -1.41%
2025-01-22 0 2.130 2.100 2.290 - - 0 0 - 2.125 2.095 2.285 - - 0 - 0.00%
2025-01-21 0 2.130 2.100 2.290 - - 0 0 - 2.125 2.095 2.285 - - 0 - 0.00%
2025-01-20 0 2.130 2.100 2.250 - - 0 0 - 2.125 2.095 2.245 - - 0 - 0.00%
2025-01-17 0 2.130 2.110 2.220 2.130 2.140 4,000 8,540 2.1350 2.125 2.105 2.215 2.125 2.135 4,009 2.1300 -2.29%
2025-01-16 0 2.180 2.180 2.280 2.160 2.290 61,250,000 133,525,500 2.1800 2.175 2.175 2.275 2.155 2.285 61,393,661 2.1749 0.00%
2025-01-15 0 2.180 2.100 2.220 - - 0 0 - 2.175 2.095 2.215 - - 0 - 0.00%
2025-01-14 0 2.180 2.100 2.280 - - 0 0 - 2.175 2.095 2.275 - - 0 - 0.00%
2025-01-13 0 2.180 2.100 2.220 - - 0 0 - 2.175 2.095 2.215 - - 0 - 0.00%
2025-01-10 0 2.180 2.100 2.280 - - 0 0 - 2.175 2.095 2.275 - - 0 - 0.00%
2025-01-09 0 2.180 2.100 2.280 2.180 2.180 20,000 43,600 2.1800 2.175 2.095 2.275 2.175 2.175 20,047 2.1749 0.46%
2025-01-08 0 2.170 2.100 2.280 - - 0 0 - 2.165 2.095 2.275 - - 0 - 0.00%
2025-01-07 0 2.170 2.100 2.200 - - 0 0 - 2.165 2.095 2.195 - - 0 - 0.00%
2025-01-06 0 2.170 2.100 2.170 - - 0 0 - 2.165 2.095 2.165 - - 0 - 0.00%
2025-01-03 0 2.170 2.100 2.170 - - 0 0 - 2.165 2.095 2.165 - - 0 - -0.46%
2025-01-02 0 2.180 2.100 2.290 2.180 2.180 20,000 43,600 2.1800 2.175 2.095 2.285 2.175 2.175 20,047 2.1749 0.00%
2024-12-31 0 2.180 2.180 2.290 2.170 2.180 8,000 17,420 2.1775 2.175 2.175 2.285 2.165 2.175 8,019 2.1724 0.00%
2024-12-30 0 2.180 2.180 2.200 - - 0 0 - 2.175 2.175 2.195 - - 0 - 3.81%
2024-12-27 0 2.100 2.100 2.280 - - 0 0 - 2.095 2.095 2.275 - - 0 - 0.00%
2024-12-24 0 2.100 2.100 2.300 - - 0 0 - 2.095 2.095 2.295 - - 0 - 0.00%
2024-12-23 0 2.100 2.100 2.300 - - 0 0 - 2.095 2.095 2.295 - - 0 - 0.00%
2024-12-20 0 2.100 2.100 2.290 2.100 2.100 2,000 4,200 2.1000 2.095 2.095 2.285 2.095 2.095 2,005 2.0951 0.00%
2024-12-19 0 2.100 2.100 2.280 2.100 2.100 2,000 4,200 2.1000 2.095 2.095 2.275 2.095 2.095 2,005 2.0951 1.45%
2024-12-18 0 2.070 1.950 2.300 - - 0 0 - 2.065 1.945 2.295 - - 0 - 0.00%
2024-12-17 0 2.070 1.900 2.300 - - 0 0 - 2.065 1.896 2.295 - - 0 - 0.00%
2024-12-16 0 2.070 1.880 2.300 - - 0 0 - 2.065 1.876 2.295 - - 0 - 0.00%
2024-12-13 0 2.070 2.060 2.100 2.070 2.070 2,000 4,140 2.0700 2.065 2.055 2.095 2.065 2.065 2,005 2.0652 0.98%
2024-12-12 0 2.050 2.050 2.270 1.860 2.050 4,000 7,820 1.9550 2.045 2.045 2.265 1.856 2.045 4,009 1.9504 0.00%
2024-12-11 0 2.050 1.950 2.300 - - 0 0 - 2.045 1.945 2.295 - - 0 - 0.00%
2024-12-10 0 2.050 1.860 2.050 - - 0 0 - 2.045 1.856 2.045 - - 0 - 0.00%
2024-12-09 0 2.050 1.860 2.050 - - 0 0 - 2.045 1.856 2.045 - - 0 - -2.38%
2024-12-06 0 2.100 1.820 2.300 - - 0 0 - 2.095 1.816 2.295 - - 0 - 0.00%
2024-12-05 0 2.100 - 2.100 - - 0 0 - 2.095 - 2.095 - - 0 - -3.67%
2024-12-04 0 2.180 1.840 2.180 2.110 2.180 180,000 387,900 2.1550 2.175 1.836 2.175 2.105 2.175 180,422 2.1500 3.81%
2024-12-03 0 2.100 1.820 2.300 - - 0 0 - 2.095 1.816 2.295 - - 0 - 0.00%
2024-12-02 0 2.100 - 2.100 - - 0 0 - 2.095 - 2.095 - - 0 - -2.78%
2024-11-29 0 2.160 1.850 2.280 - - 0 0 - 2.155 1.846 2.275 - - 0 - 0.00%
2024-11-28 0 2.160 1.850 2.160 2.150 2.160 40,000 86,340 2.1585 2.155 1.846 2.155 2.145 2.155 40,094 2.1534 0.00%
2024-11-27 0 2.160 1.850 2.220 - - 0 0 - 2.155 1.846 2.215 - - 0 - 0.00%
2024-11-26 0 2.160 1.850 2.280 2.110 2.160 46,000 99,060 2.1535 2.155 1.846 2.275 2.105 2.155 46,108 2.1484 2.86%
2024-11-25 0 2.100 1.850 2.180 - - 0 0 - 2.095 1.846 2.175 - - 0 - 0.00%
2024-11-22 0 2.100 1.850 2.180 - - 0 0 - 2.095 1.846 2.175 - - 0 - 0.00%
2024-11-21 0 2.100 1.850 2.100 - - 0 0 - 2.095 1.846 2.095 - - 0 - 0.00%
2024-11-20 0 2.100 1.850 2.280 - - 0 0 - 2.095 1.846 2.275 - - 0 - 0.00%
2024-11-19 0 2.100 1.850 2.280 - - 0 0 - 2.095 1.846 2.275 - - 0 - 0.00%
2024-11-18 0 2.100 1.850 2.280 - - 0 0 - 2.095 1.846 2.275 - - 0 - 0.00%
2024-11-15 0 2.100 1.820 2.100 - - 0 0 - 2.095 1.816 2.095 - - 0 - -0.94%
2024-11-14 0 2.120 1.820 2.300 - - 0 0 - 2.115 1.816 2.295 - - 0 - 0.00%
2024-11-13 0 2.120 1.850 2.300 - - 0 0 - 2.115 1.846 2.295 - - 0 - 0.00%
2024-11-12 0 2.120 1.850 2.120 2.180 2.180 230,000 501,400 2.1800 2.115 1.846 2.115 2.175 2.175 230,539 2.1749 2.42%
2024-11-11 0 2.070 2.000 2.300 2.070 2.070 30,000 62,100 2.0700 2.065 1.995 2.295 2.065 2.065 30,070 2.0652 3.50%
2024-11-08 0 2.000 1.850 2.300 - - 0 0 - 1.995 1.846 2.295 - - 0 - 0.00%
2024-11-07 0 2.000 1.850 2.300 - - 0 0 - 1.995 1.846 2.295 - - 0 - 0.00%
2024-11-06 0 2.000 1.850 2.300 - - 0 0 - 1.995 1.846 2.295 - - 0 - 0.00%
2024-11-05 0 2.000 1.850 2.300 - - 0 0 - 1.995 1.846 2.295 - - 0 - 0.00%
2024-11-04 0 2.000 1.840 2.180 - - 0 0 - 1.995 1.836 2.175 - - 0 - 0.00%
2024-11-01 0 2.000 1.840 2.280 2.000 2.080 4,000 8,160 2.0400 1.995 1.836 2.275 1.995 2.075 4,009 2.0352 -3.85%
2024-10-31 0 2.080 1.800 2.080 2.080 2.120 4,000 8,400 2.1000 2.075 1.796 2.075 2.075 2.115 4,009 2.0951 -5.88%
2024-10-30 0 2.210 2.120 2.210 2.130 2.210 14,000 30,740 2.1957 2.205 2.115 2.205 2.125 2.205 14,033 2.1906 2.79%
2024-10-29 0 2.150 2.120 2.150 - - 0 0 - 2.145 2.115 2.145 - - 0 - 0.00%
2024-10-28 0 2.150 2.150 2.160 2.150 2.160 38,000 81,720 2.1505 2.145 2.145 2.155 2.145 2.155 38,089 2.1455 -0.46%
2024-10-25 0 2.160 2.150 2.160 - - 0 0 - 2.155 2.145 2.155 - - 0 - 0.00%
2024-10-24 0 2.160 2.150 2.160 2.160 2.160 8,000 17,280 2.1600 2.155 2.145 2.155 2.155 2.155 8,019 2.1549 -4.85%
2024-10-23 0 2.270 2.150 2.270 - - 0 0 - 2.265 2.145 2.265 - - 0 - -0.44%
2024-10-22 0 2.280 2.150 2.280 - - 0 0 - 2.275 2.145 2.275 - - 0 - -0.44%
2024-10-21 0 2.290 2.150 2.290 - - 0 0 - 2.285 2.145 2.285 - - 0 - -0.43%
2024-10-18 0 2.300 2.150 2.300 2.240 2.300 10,000 22,660 2.2660 2.295 2.145 2.295 2.235 2.295 10,023 2.2607 2.68%
2024-10-17 0 2.240 2.150 2.240 - - 0 0 - 2.235 2.145 2.235 - - 0 - 0.00%
2024-10-16 0 2.240 2.150 2.240 - - 0 0 - 2.235 2.145 2.235 - - 0 - 0.00%
2024-10-15 0 2.240 2.150 2.250 2.160 2.240 30,000 66,040 2.2013 2.235 2.145 2.245 2.155 2.235 30,070 2.1962 2.28%
2024-10-14 0 2.190 2.150 2.190 2.150 2.190 6,000 12,980 2.1633 2.185 2.145 2.185 2.145 2.185 6,014 2.1583 5.29%
2024-10-10 0 2.080 1.830 2.120 2.080 2.120 4,000 8,400 2.1000 2.075 1.826 2.115 2.075 2.115 4,009 2.0951 -1.89%
2024-10-09 0 2.120 2.080 2.220 2.120 2.120 2,000 4,240 2.1200 2.115 2.075 2.215 2.115 2.115 2,005 2.1150 -0.93%
2024-10-08 0 2.140 - 2.140 2.140 2.300 6,000 13,400 2.2333 2.135 - 2.135 2.135 2.295 6,014 2.2281 -5.31%
2024-10-07 0 2.260 2.140 2.260 2.170 2.260 6,000 13,380 2.2300 2.255 2.135 2.255 2.165 2.255 6,014 2.2248 4.15%
2024-10-04 0 2.170 2.140 2.200 2.020 2.200 26,000 54,880 2.1108 2.165 2.135 2.195 2.015 2.195 26,061 2.1058 4.33%
2024-10-03 0 2.080 1.890 2.080 1.960 2.180 854,000 1,850,940 2.1674 2.075 1.886 2.075 1.955 2.175 856,003 2.1623 -0.95%
2024-10-02 0 2.100 1.830 2.100 2.010 2.100 22,000 44,720 2.0327 2.095 1.826 2.095 2.005 2.095 22,052 2.0280 3.45%
2024-09-30 0 2.030 1.830 2.030 1.930 2.050 46,000 90,340 1.9639 2.025 1.826 2.025 1.925 2.045 46,108 1.9593 4.64%
2024-09-27 0 1.940 1.850 1.940 1.940 1.940 2,000 3,880 1.9400 1.935 1.846 1.935 1.935 1.935 2,005 1.9355 -0.51%
2024-09-26 0 1.950 1.900 2.000 - - 0 0 - 1.945 1.896 1.995 - - 0 - 0.00%
2024-09-25 0 1.950 1.900 - 1.900 1.950 4,000 7,700 1.9250 1.945 1.896 - 1.896 1.945 4,009 1.9205 2.63%
2024-09-24 0 1.900 1.840 2.000 1.840 1.900 6,000 11,180 1.8633 1.896 1.836 1.995 1.836 1.896 6,014 1.8590 0.00%
2024-09-23 0 1.900 1.840 2.200 - - 0 0 - 1.896 1.836 2.195 - - 0 - 0.00%
2024-09-20 0 1.900 1.850 1.900 - - 0 0 - 1.896 1.846 1.896 - - 0 - -2.06%
2024-09-19 0 1.940 1.850 1.950 1.850 1.940 4,000 7,580 1.8950 1.935 1.846 1.945 1.846 1.935 4,009 1.8906 4.86%
2024-09-17 0 1.850 1.850 1.990 - - 0 0 - 1.846 1.846 1.985 - - 0 - 0.00%
2024-09-16 0 1.850 1.840 1.980 1.850 1.850 2,000 3,700 1.8500 1.846 1.836 1.975 1.846 1.846 2,005 1.8457 -6.57%
2024-09-13 0 1.980 1.830 1.990 1.980 1.980 2,000 3,960 1.9800 1.975 1.826 1.985 1.975 1.975 2,005 1.9754 -0.50%
2024-09-12 0 1.990 1.980 2.000 1.990 1.990 2,000 3,980 1.9900 1.985 1.975 1.995 1.985 1.985 2,005 1.9853 -0.50%
2024-09-11 0 2.000 1.990 2.000 - - 0 0 - 1.995 1.985 1.995 - - 0 - 0.00%
2024-09-10 0 2.000 1.990 2.200 - - 0 0 - 1.995 1.985 2.195 - - 0 - 0.00%
2024-09-09 0 2.000 1.990 2.180 1.980 2.020 12,000 24,060 2.0050 1.995 1.985 2.175 1.975 2.015 12,028 2.0003 9.89%
2024-09-05 0 1.820 - 1.980 1.820 1.820 2,000 3,640 1.8200 1.816 - 1.975 1.816 1.816 2,005 1.8157 -9.45%
2024-09-04 0 2.010 1.820 2.020 - - 0 0 - 2.005 1.816 2.015 - - 0 - 0.00%
2024-09-03 0 2.010 1.820 2.010 - - 0 0 - 2.005 1.816 2.005 - - 0 - -0.50%
2024-09-02 0 2.020 1.820 2.020 - - 2,000 3,800 1.9000 2.015 1.816 2.015 - - 2,005 1.8956 -0.49%
2024-08-30 0 2.030 2.020 2.200 - - 0 0 - 2.025 2.015 2.195 - - 0 - 0.00%
2024-08-29 0 2.030 2.020 2.250 - - 0 0 - 2.025 2.015 2.245 - - 0 - 0.00%
2024-08-28 0 2.030 2.020 2.250 - - 0 0 - 2.025 2.015 2.245 - - 0 - 0.00%
2024-08-27 0 2.030 2.020 2.250 - - 0 0 - 2.025 2.015 2.245 - - 0 - 0.00%
2024-08-26 0 2.030 2.020 2.150 - - 0 0 - 2.025 2.015 2.145 - - 0 - 0.00%
2024-08-23 0 2.030 2.020 2.250 - - 0 0 - 2.025 2.015 2.245 - - 0 - 0.00%
2024-08-22 0 2.030 2.020 2.250 - - 0 0 - 2.025 2.015 2.245 - - 0 - 0.00%
2024-08-21 0 2.030 2.020 2.200 - - 0 0 - 2.025 2.015 2.195 - - 0 - 0.00%
2024-08-20 0 2.030 2.020 2.250 - - 0 0 - 2.025 2.015 2.245 - - 0 - 0.00%
2024-08-19 0 2.030 2.020 2.200 - - 0 0 - 2.025 2.015 2.195 - - 0 - 0.00%
2024-08-16 0 2.030 2.020 2.250 - - 0 0 - 2.025 2.015 2.245 - - 0 - 0.00%
2024-08-15 0 2.030 2.020 2.250 - - 0 0 - 2.025 2.015 2.245 - - 0 - 0.00%
2024-08-14 0 2.030 2.020 2.250 - - 0 0 - 2.025 2.015 2.245 - - 0 - 0.00%
2024-08-13 0 2.030 2.020 2.250 - - 0 0 - 2.025 2.015 2.245 - - 0 - 0.00%
2024-08-12 0 2.030 2.020 2.040 2.030 2.030 2,000 4,060 2.0300 2.025 2.015 2.035 2.025 2.025 2,005 2.0252 -0.49%
2024-08-09 0 2.040 2.030 2.250 - - 0 0 - 2.035 2.025 2.245 - - 0 - 0.00%
2024-08-08 0 2.040 2.030 2.220 - - 0 0 - 2.035 2.025 2.215 - - 0 - 0.00%
2024-08-07 0 2.040 2.030 2.200 2.040 2.040 2,000 4,080 2.0400 2.035 2.025 2.195 2.035 2.035 2,005 2.0352 -0.49%
2024-08-06 0 2.050 2.040 2.200 - - 0 0 - 2.045 2.035 2.195 - - 0 - 0.00%
2024-08-05 0 2.050 2.040 2.250 - - 0 0 - 2.045 2.035 2.245 - - 0 - 0.00%
2024-08-02 0 2.050 2.040 2.250 - - 0 0 - 2.045 2.035 2.245 - - 0 - 0.00%
2024-08-01 0 2.050 2.040 2.220 - - 0 0 - 2.045 2.035 2.215 - - 0 - 0.00%
2024-07-31 0 2.050 2.040 2.200 - - 0 0 - 2.045 2.035 2.195 - - 0 - 0.00%
2024-07-30 0 2.050 2.040 2.070 2.050 2.060 4,000 8,220 2.0550 2.045 2.035 2.065 2.045 2.055 4,009 2.0502 -0.97%
2024-07-29 0 2.070 2.060 2.250 - - 0 0 - 2.065 2.055 2.245 - - 0 - 0.00%
2024-07-26 0 2.070 2.060 2.200 - - 0 0 - 2.065 2.055 2.195 - - 0 - 0.00%
2024-07-25 0 2.070 2.060 2.200 - - 0 0 - 2.065 2.055 2.195 - - 0 - 0.00%
2024-07-24 0 2.070 2.060 2.220 2.070 2.100 34,000 71,280 2.0965 2.065 2.055 2.215 2.065 2.095 34,080 2.0916 0.00%
2024-07-23 0 2.070 2.060 2.230 - - 0 0 - 2.065 2.055 2.225 - - 0 - 0.00%
2024-07-22 0 2.070 2.060 2.200 - - 0 0 - 2.065 2.055 2.195 - - 0 - 0.00%
2024-07-19 0 2.070 2.060 2.160 2.070 2.090 6,000 12,480 2.0800 2.065 2.055 2.155 2.065 2.085 6,014 2.0751 -0.48%
2024-07-18 0 2.080 2.080 2.280 2.000 2.000 2,000 4,000 2.0000 2.075 2.075 2.275 1.995 1.995 2,005 1.9953 3.48%
2024-07-17 0 2.010 2.000 2.010 - - 0 0 - 2.005 1.995 2.005 - - 0 - 0.00%
2024-07-16 0 2.010 2.000 2.010 - - 0 0 - 2.005 1.995 2.005 - - 0 - 0.00%
2024-07-15 0 2.010 2.000 2.010 2.010 2.010 2,000 4,020 2.0100 2.005 1.995 2.005 2.005 2.005 2,005 2.0053 -2.43%
2024-07-12 0 2.060 2.010 2.070 - - 0 0 - 2.055 2.005 2.065 - - 0 - 0.00%
2024-07-11 0 2.060 2.010 2.060 - - 0 0 - 2.055 2.005 2.055 - - 0 - 0.00%
2024-07-10 0 2.060 2.020 - 2.010 2.100 62,000 127,700 2.0597 2.055 2.015 - 2.005 2.095 62,145 2.0549 1.98%
2024-07-09 0 2.020 1.820 2.020 - - 0 0 - 2.015 1.816 2.015 - - 0 - 0.00%
2024-07-08 0 2.020 2.010 - 2.020 2.020 2,000 4,040 2.0200 2.015 2.005 - 2.015 2.015 2,005 2.0153 0.00%
2024-07-05 0 2.020 2.020 2.200 1.850 2.060 20,000 40,060 2.0030 2.015 2.015 2.195 1.846 2.055 20,047 1.9983 -3.81%
2024-07-04 0 2.100 1.850 2.100 - - 0 0 - 2.095 1.846 2.095 - - 0 - 0.00%
2024-07-03 0 2.100 - 2.100 - - 0 0 - 2.095 - 2.095 - - 0 - -3.67%
2024-07-02 0 2.180 - 2.180 - - 0 0 - 2.175 - 2.175 - - 0 - -0.91%
2024-06-28 0 2.200 2.150 2.200 2.080 2.200 18,000 38,400 2.1333 2.195 2.145 2.195 2.075 2.195 18,042 2.1283 5.26%
2024-06-27 0 2.090 1.860 2.090 2.100 2.100 4,000 8,400 2.1000 2.085 1.856 2.085 2.095 2.095 4,009 2.0951 -0.48%
2024-06-26 0 2.100 1.850 2.330 2.070 2.100 86,000 180,540 2.0993 2.095 1.846 2.325 2.065 2.095 86,202 2.0944 1.45%
2024-06-25 0 2.070 1.850 2.070 - - 0 0 - 2.065 1.846 2.065 - - 0 - 0.00%
2024-06-24 0 2.070 1.850 2.070 - - 0 0 - 2.065 1.846 2.065 - - 0 - -0.96%
2024-06-21 0 2.090 1.850 2.090 - - 0 0 - 2.085 1.846 2.085 - - 0 - -0.48%
2024-06-20 0 2.100 1.850 2.100 - - 0 0 - 2.095 1.846 2.095 - - 0 - 0.00%
2024-06-19 0 2.100 1.850 2.130 - - 0 0 - 2.095 1.846 2.125 - - 0 - 0.00%
2024-06-18 0 2.100 1.850 2.100 2.100 2.100 80,000 168,000 2.1000 2.095 1.846 2.095 2.095 2.095 80,188 2.0951 0.00%
2024-06-17 0 2.100 2.100 2.170 2.100 2.100 20,000 42,000 2.1000 2.095 2.095 2.165 2.095 2.095 20,047 2.0951 0.00%
2024-06-14 0 2.100 2.100 2.150 2.100 2.100 10,000 21,000 2.1000 2.095 2.095 2.145 2.095 2.095 10,023 2.0951 0.00%
2024-06-13 0 2.100 1.860 2.180 2.100 2.100 8,000 16,800 2.1000 2.095 1.856 2.175 2.095 2.095 8,019 2.0951 -1.41%
2024-06-12 0 2.130 1.660 2.130 - - 0 0 - 2.125 1.656 2.125 - - 0 - 0.00%
2024-06-11 0 2.130 - 2.130 - - 0 0 - 2.125 - 2.125 - - 0 - 0.00%
2024-06-07 0 2.130 1.650 2.130 2.110 2.130 12,000 25,400 2.1167 2.125 1.646 2.125 2.105 2.125 12,028 2.1117 0.00%
2024-06-06 0 2.130 - 2.130 - - 0 0 - 2.125 - 2.125 - - 0 - -0.93%
2024-06-05 0 2.150 - 2.150 - - 0 0 - 2.145 - 2.145 - - 0 - 0.00%
2024-06-04 0 2.150 - 2.150 - - 0 0 - 2.145 - 2.145 - - 0 - 0.00%
2024-06-03 0 2.150 - 2.180 - - 0 0 - 2.145 - 2.175 - - 0 - 0.00%
2024-05-31 0 2.150 - 2.150 - - 0 0 - 2.145 - 2.145 - - 0 - 0.00%
2024-05-30 0 2.150 2.100 2.170 - - 0 0 - 2.145 2.095 2.165 - - 0 - 0.00%
2024-05-29 0 2.150 2.100 2.180 - - 0 0 - 2.145 2.095 2.175 - - 0 - 0.00%
2024-05-28 0 2.150 2.130 2.200 2.150 2.150 842,000 1,835,260 2.1796 2.145 2.125 2.195 2.145 2.145 843,975 2.1745 -1.38%
2024-05-27 0 2.180 - 2.200 2.170 2.180 6,000 13,060 2.1767 2.175 - 2.195 2.165 2.175 6,014 2.1716 0.00%
2024-05-24 0 2.180 2.180 2.200 2.080 2.080 2,000 4,160 2.0800 2.175 2.175 2.195 2.075 2.075 2,005 2.0751 3.96%
2024-05-23 0 2.100 1.860 2.140 2.100 2.100 2,000 4,200 2.1000 2.092 1.853 2.132 2.092 2.092 2,008 2.0921 -3.67%
2024-05-22 0 2.180 1.870 2.190 2.180 2.180 2,000 4,360 2.1800 2.172 1.863 2.182 2.172 2.172 2,008 2.1718 1.87%
2024-05-21 0 2.140 1.860 2.140 2.130 2.140 6,000 12,800 2.1333 2.132 1.853 2.132 2.122 2.132 6,023 2.1254 4.39%
2024-05-20 0 2.050 2.050 2.200 1.810 2.050 18,000 35,540 1.9744 2.042 2.042 2.192 1.803 2.042 18,068 1.9671 0.99%
2024-05-17 0 2.030 1.800 2.030 - - 0 0 - 2.022 1.793 2.022 - - 0 - -0.49%
2024-05-16 0 2.040 1.800 2.200 2.030 2.040 30,000 61,140 2.0380 2.032 1.793 2.192 2.022 2.032 30,113 2.0304 0.00%
2024-05-14 0 2.040 1.800 2.040 - - 0 0 - 2.032 1.793 2.032 - - 0 - 0.00%
2024-05-13 0 2.040 1.800 2.040 - - 0 0 - 2.032 1.793 2.032 - - 0 - -2.86%
2024-05-10 0 2.100 1.800 2.100 2.100 2.100 8,000 16,800 2.1000 2.092 1.793 2.092 2.092 2.092 8,030 2.0921 2.94%
2024-05-09 0 2.040 1.800 2.150 - - 0 0 - 2.032 1.793 2.142 - - 0 - 0.00%
2024-05-08 0 2.040 1.800 2.210 - - 0 0 - 2.032 1.793 2.202 - - 0 - 0.00%
2024-05-07 0 2.040 1.800 2.200 - - 0 0 - 2.032 1.793 2.192 - - 0 - 0.00%
2024-05-06 0 2.040 1.800 2.050 - - 0 0 - 2.032 1.793 2.042 - - 0 - 0.00%
2024-05-03 0 2.040 1.800 2.050 - - 0 0 - 2.032 1.793 2.042 - - 0 - 0.00%
2024-05-02 0 2.040 1.800 2.240 - - 0 0 - 2.032 1.793 2.232 - - 0 - 0.00%
2024-04-30 0 2.040 2.040 2.200 - - 0 0 - 2.032 2.032 2.192 - - 0 - 2.51%
2024-04-29 0 1.990 1.800 1.990 2.000 2.000 10,000 20,000 2.0000 1.983 1.793 1.983 1.993 1.993 10,038 1.9925 -2.93%
2024-04-26 0 2.050 2.000 2.050 2.050 2.050 4,000 8,200 2.0500 2.042 1.993 2.042 2.042 2.042 4,015 2.0423 1.99%
2024-04-25 0 2.010 2.000 2.210 - - 0 0 - 2.002 1.993 2.202 - - 0 - 0.00%
2024-04-24 0 2.010 2.000 2.010 - - 0 0 - 2.002 1.993 2.002 - - 0 - 0.00%
2024-04-23 0 2.010 2.000 2.100 1.990 2.010 12,000 23,960 1.9967 2.002 1.993 2.092 1.983 2.002 12,045 1.9892 0.50%
2024-04-22 0 2.000 1.800 2.200 - - 0 0 - 1.993 1.793 2.192 - - 0 - 0.00%
2024-04-19 0 2.000 1.800 2.120 2.000 2.000 2,000 4,000 2.0000 1.993 1.793 2.112 1.993 1.993 2,008 1.9925 3.63%
2024-04-18 0 1.930 1.800 2.120 - - 0 0 - 1.923 1.793 2.112 - - 0 - 0.00%
2024-04-17 0 1.930 1.800 2.110 1.930 1.930 2,000 3,860 1.9300 1.923 1.793 2.102 1.923 1.923 2,008 1.9228 4.32%
2024-04-16 0 1.850 1.800 1.980 - - 0 0 - 1.843 1.793 1.973 - - 0 - 0.00%
2024-04-15 0 1.850 1.800 1.850 1.850 1.850 2,000 3,700 1.8500 1.843 1.793 1.843 1.843 1.843 2,008 1.8431 0.00%
2024-04-12 0 1.850 1.850 2.100 - - 0 0 - 1.843 1.843 2.092 - - 0 - 0.00%
2024-04-11 0 1.850 1.850 1.990 1.800 1.900 12,000 22,400 1.8667 1.843 1.843 1.983 1.793 1.893 12,045 1.8597 -2.63%
2024-04-10 0 1.900 1.900 2.100 1.900 1.900 4,000 7,600 1.9000 1.893 1.893 2.092 1.893 1.893 4,015 1.8929 -1.55%
2024-04-09 0 1.930 1.900 1.930 - - 0 0 - 1.923 1.893 1.923 - - 0 - -0.52%
2024-04-08 0 1.940 0.950 1.940 - - 0 0 - 1.933 0.946 1.933 - - 0 - -3.00%
2024-04-05 0 2.000 1.120 2.000 - - 0 0 - 1.993 1.116 1.993 - - 0 - 0.00%
2024-04-03 0 2.000 - 2.090 - - 0 0 - 1.993 - 2.082 - - 0 - 0.00%
2024-04-02 0 2.000 1.320 2.000 2.000 2.000 16,000 32,000 2.0000 1.993 1.315 1.993 1.993 1.993 16,060 1.9925 -4.31%
2024-03-28 0 2.090 2.000 2.090 - - 0 0 - 2.082 1.993 2.082 - - 0 - 0.00%
2024-03-27 0 2.090 2.000 2.100 1.720 2.090 32,000 57,640 1.8013 2.082 1.993 2.092 1.714 2.082 32,120 1.7945 7.18%
2024-03-26 0 1.950 1.720 1.950 - - 0 0 - 1.943 1.714 1.943 - - 0 - 0.00%
2024-03-25 0 1.950 1.720 1.950 - - 0 0 - 1.943 1.714 1.943 - - 0 - -2.50%
2024-03-22 0 2.000 1.720 2.200 - - 0 0 - 1.993 1.714 2.192 - - 0 - 0.00%
2024-03-21 0 2.000 1.720 2.000 - - 0 0 - 1.993 1.714 1.993 - - 0 - 0.00%
2024-03-20 0 2.000 1.720 2.000 - - 0 0 - 1.993 1.714 1.993 - - 0 - 0.00%
2024-03-19 0 2.000 1.720 2.130 - - 0 0 - 1.993 1.714 2.122 - - 0 - 0.00%
2024-03-18 0 2.000 1.720 2.140 - - 0 0 - 1.993 1.714 2.132 - - 0 - 0.00%
2024-03-15 0 2.000 2.000 2.070 2.000 2.000 4,000 8,000 2.0000 1.993 1.993 2.062 1.993 1.993 4,015 1.9925 -3.38%
2024-03-14 0 2.070 2.000 2.070 - - 0 0 - 2.062 1.993 2.062 - - 0 - 0.00%
2024-03-13 0 2.070 1.890 2.070 2.000 2.080 20,000 40,960 2.0480 2.062 1.883 2.062 1.993 2.072 20,075 2.0403 3.50%
2024-03-12 0 2.000 2.000 2.030 1.870 2.000 64,000 121,440 1.8975 1.993 1.993 2.022 1.863 1.993 64,240 1.8904 6.38%
2024-03-11 0 1.880 1.730 1.880 1.880 1.880 2,000 3,760 1.8800 1.873 1.724 1.873 1.873 1.873 2,008 1.8730 -1.05%
2024-03-08 0 1.900 1.900 2.130 1.810 1.850 42,000 76,700 1.8262 1.893 1.893 2.122 1.803 1.843 42,158 1.8194 2.70%
2024-03-07 0 1.850 1.720 1.850 - - 0 0 - 1.843 1.714 1.843 - - 0 - -1.60%
2024-03-06 0 1.880 1.720 1.880 1.900 1.900 4,000 7,600 1.9000 1.873 1.714 1.873 1.893 1.893 4,015 1.8929 -5.05%
2024-03-05 0 1.980 1.900 1.980 - - 0 0 - 1.973 1.893 1.973 - - 0 - -1.00%
2024-03-04 0 2.000 1.900 2.040 2.000 2.000 4,000 8,000 2.0000 1.993 1.893 2.032 1.993 1.993 4,015 1.9925 -2.91%
2024-03-01 0 2.060 2.000 2.070 - - 0 0 - 2.052 1.993 2.062 - - 0 - 0.00%
2024-02-29 0 2.060 1.950 2.150 2.060 2.060 4,000 8,240 2.0600 2.052 1.943 2.142 2.052 2.052 4,015 2.0523 0.00%
2024-02-28 0 2.060 2.060 2.150 2.060 2.060 6,000 12,360 2.0600 2.052 2.052 2.142 2.052 2.052 6,023 2.0523 -0.96%
2024-02-27 0 2.080 1.940 2.080 1.990 2.080 76,000 154,820 2.0371 2.072 1.933 2.072 1.983 2.072 76,285 2.0295 7.77%
2024-02-26 0 1.930 1.930 2.070 1.140 2.090 70,000 132,840 1.8977 1.923 1.923 2.062 1.136 2.082 70,263 1.8906 -11.06%
2024-02-23 0 2.170 - 2.170 - - 0 0 - 2.162 - 2.162 - - 0 - 0.00%
2024-02-22 0 2.170 - 2.170 - - 0 0 - 2.162 - 2.162 - - 0 - -1.36%
2024-02-21 0 2.200 1.080 2.200 - - 78,000 172,380 2.2100 2.192 1.076 2.192 - - 78,293 2.2017 -0.45%
2024-02-20 0 2.210 1.130 2.210 - - 15,500,000 33,790,000 2.1800 2.202 1.126 2.202 - - 15,558,181 2.1718 0.00%
2024-02-19 0 2.210 - 2.210 - - 0 0 - 2.202 - 2.202 - - 0 - -1.34%
2024-02-16 0 2.240 - 2.240 - - 0 0 - 2.232 - 2.232 - - 0 - -0.44%
2024-02-15 0 2.250 - 2.250 2.280 2.290 8,000 18,280 2.2850 2.242 - 2.242 2.271 2.281 8,030 2.2765 3.21%
2024-02-14 0 2.180 2.110 2.180 - - 0 0 - 2.172 2.102 2.172 - - 0 - 0.00%
2024-02-09 0 2.180 - 2.280 - - 0 0 - 2.172 - 2.271 - - 0 - 0.00%
2024-02-08 0 2.180 2.180 2.290 2.170 2.180 11,328,000 24,694,600 2.1800 2.172 2.172 2.281 2.162 2.172 11,370,521 2.1718 0.00%
2024-02-07 0 2.180 2.080 2.180 2.080 2.180 100,000 213,360 2.1336 2.172 2.072 2.172 2.072 2.172 100,375 2.1256 5.83%
2024-02-06 0 2.060 2.140 2.200 2.020 2.060 60,000 121,800 2.0300 2.052 2.132 2.192 2.012 2.052 60,225 2.0224 0.49%
2024-02-05 0 2.050 2.040 2.140 1.810 2.050 162,000 313,180 1.9332 2.042 2.032 2.132 1.803 2.042 162,608 1.9260 2.50%
2024-02-02 0 2.000 - 2.000 2.000 2.000 4,000 8,000 2.0000 1.993 - 1.993 1.993 1.993 4,015 1.9925 -1.96%
2024-02-01 0 2.040 - 2.040 2.040 2.040 2,000 4,080 2.0400 2.032 - 2.032 2.032 2.032 2,008 2.0324 2.00%
2024-01-31 0 2.000 - 2.000 - - 0 0 - 1.993 - 1.993 - - 0 - -1.96%
2024-01-30 0 2.040 - 2.200 - - 0 0 - 2.032 - 2.192 - - 0 - 0.00%
2024-01-29 0 2.040 - 2.040 - - 0 0 - 2.032 - 2.032 - - 0 - 0.00%
2024-01-26 0 2.040 - 2.040 - - 0 0 - 2.032 - 2.032 - - 0 - 0.00%
2024-01-25 0 2.040 - 2.040 - - 0 0 - 2.032 - 2.032 - - 0 - -1.45%
2024-01-24 0 2.070 1.980 2.080 1.900 2.100 86,000 172,260 2.0030 2.062 1.973 2.072 1.893 2.092 86,323 1.9955 1.47%
2024-01-23 0 2.040 - 2.200 - - 0 0 - 2.032 - 2.192 - - 0 - 0.00%
2024-01-22 0 2.040 1.820 2.040 2.000 2.040 28,000 56,720 2.0257 2.032 1.813 2.032 1.993 2.032 28,105 2.0181 0.00%
2024-01-19 0 2.040 1.880 2.070 2.040 2.080 24,000 49,120 2.0467 2.032 1.873 2.062 2.032 2.072 24,090 2.0390 -1.92%
2024-01-18 0 2.080 2.080 2.240 2.080 2.090 12,000 24,980 2.0817 2.072 2.072 2.232 2.072 2.082 12,045 2.0739 0.00%
2024-01-17 0 2.080 1.830 2.080 2.030 2.080 72,000 148,160 2.0578 2.072 1.823 2.072 2.022 2.072 72,270 2.0501 -5.88%
2024-01-16 0 2.210 2.080 2.210 - - 0 0 - 2.202 2.072 2.202 - - 0 - -0.90%
2024-01-15 0 2.230 2.180 2.260 1.880 2.230 214,000 439,260 2.0526 2.222 2.172 2.252 1.873 2.222 214,803 2.0449 2.29%
2024-01-12 0 2.180 2.180 2.200 2.150 2.260 110,000 241,260 2.1933 2.172 2.172 2.192 2.142 2.252 110,413 2.1851 -6.03%
2024-01-11 0 2.320 2.310 2.340 2.300 2.450 110,000 258,500 2.3500 2.311 2.301 2.331 2.291 2.441 110,413 2.3412 -5.31%
2024-01-10 0 2.450 2.450 2.500 2.240 2.520 6,426,000 15,694,620 2.4424 2.441 2.441 2.491 2.232 2.511 6,450,121 2.4332 9.38%
2024-01-09 0 2.240 2.220 2.320 2.120 2.320 1,354,000 2,966,100 2.1906 2.232 2.212 2.311 2.112 2.311 1,359,082 2.1824 2.75%
2024-01-08 0 2.180 2.180 2.200 2.150 2.180 308,000 671,180 2.1792 2.172 2.172 2.192 2.142 2.172 309,156 2.1710 -3.54%
2024-01-05 0 2.260 2.270 2.300 2.060 2.280 1,262,000 2,808,220 2.2252 2.252 2.262 2.291 2.052 2.271 1,266,737 2.2169 3.67%
2024-01-04 0 2.180 2.180 2.190 2.000 2.180 4,556,000 9,923,560 2.1781 2.172 2.172 2.182 1.993 2.172 4,573,101 2.1700 1.87%
2024-01-03 0 2.140 2.080 2.140 - - 2,000 4,160 2.0800 2.132 2.072 2.132 - - 2,008 2.0722 -1.83%
2024-01-02 0 2.180 2.030 2.180 2.080 2.190 78,000 168,000 2.1538 2.172 2.022 2.172 2.072 2.182 78,293 2.1458 -0.46%
2023-12-29 0 2.190 2.190 2.220 2.080 2.230 164,000 358,980 2.1889 2.182 2.182 2.212 2.072 2.222 164,616 2.1807 5.29%
2023-12-28 0 2.080 2.050 2.100 1.900 2.100 288,000 572,360 1.9874 2.072 2.042 2.092 1.893 2.092 289,081 1.9799 9.47%
2023-12-27 0 1.900 1.820 1.900 1.800 1.900 24,000 45,160 1.8817 1.893 1.813 1.893 1.793 1.893 24,090 1.8746 2.15%
2023-12-22 0 1.860 1.820 1.890 1.730 1.860 72,000 129,300 1.7958 1.853 1.813 1.883 1.724 1.853 72,270 1.7891 3.33%
2023-12-21 0 1.800 1.800 1.890 1.790 1.820 48,000 86,340 1.7988 1.793 1.793 1.883 1.783 1.813 48,180 1.7920 6.51%
2023-12-20 0 1.690 1.670 1.730 1.670 1.760 224,000 376,680 1.6816 1.684 1.664 1.724 1.664 1.753 224,841 1.6753 6.29%
2023-12-19 0 1.590 1.540 1.590 1.590 2.010 242,000 420,240 1.7365 1.584 1.534 1.584 1.584 2.002 242,908 1.7300 -20.90%
2023-12-18 0 2.010 2.000 2.010 2.010 2.170 24,000 49,940 2.0808 2.002 1.993 2.002 2.002 2.162 24,090 2.0731 -7.80%
2023-12-15 0 2.180 2.180 2.190 2.130 2.220 970,000 2,115,760 2.1812 2.172 2.172 2.182 2.122 2.212 973,641 2.1730 2.35%
2023-12-14 0 2.130 2.120 2.160 2.080 2.180 330,000 699,700 2.1203 2.122 2.112 2.152 2.072 2.172 331,239 2.1124 2.40%
2023-12-13 0 2.080 2.080 2.120 2.060 2.080 398,000 824,560 2.0718 2.072 2.072 2.112 2.052 2.072 399,494 2.0640 1.46%
2023-12-12 0 2.050 2.050 2.090 2.040 2.080 134,000 275,400 2.0552 2.042 2.042 2.082 2.032 2.072 134,503 2.0475 -0.97%
2023-12-11 0 2.070 2.070 2.090 2.070 2.090 32,000 66,520 2.0788 2.062 2.062 2.082 2.062 2.082 32,120 2.0710 0.49%
2023-12-08 0 2.060 2.060 2.100 2.060 2.070 92,000 190,100 2.0663 2.052 2.052 2.092 2.052 2.062 92,345 2.0586 0.00%
2023-12-07 0 2.060 2.060 2.090 2.060 2.070 82,000 169,220 2.0637 2.052 2.052 2.082 2.052 2.062 82,308 2.0559 -0.48%
2023-12-06 0 2.070 2.070 2.100 2.050 2.110 534,000 1,110,040 2.0787 2.062 2.062 2.092 2.042 2.102 536,004 2.0710 -1.90%
2023-12-05 0 2.110 2.100 2.120 2.110 2.120 208,000 438,960 2.1104 2.102 2.092 2.112 2.102 2.112 208,781 2.1025 -0.47%
2023-12-04 0 2.120 2.120 2.130 2.100 2.190 374,000 798,260 2.1344 2.112 2.112 2.122 2.092 2.182 375,404 2.1264 -3.20%
2023-12-01 0 2.190 2.190 2.200 2.150 2.280 434,000 952,260 2.1941 2.182 2.182 2.192 2.142 2.271 435,629 2.1859 -0.90%
2023-11-30 0 2.210 2.210 2.280 2.060 2.290 2,518,000 5,493,160 2.1816 2.202 2.202 2.271 2.052 2.281 2,527,452 2.1734 7.28%
2023-11-29 0 2.060 2.050 2.070 2.050 2.120 162,000 335,180 2.0690 2.052 2.042 2.062 2.042 2.112 162,608 2.0613 -2.37%
2023-11-28 0 2.110 2.110 2.120 2.010 2.130 612,000 1,258,200 2.0559 2.102 2.102 2.112 2.002 2.122 614,297 2.0482 4.98%
2023-11-27 0 2.010 2.010 2.030 2.000 2.040 454,000 915,840 2.0173 2.002 2.002 2.022 1.993 2.032 455,704 2.0097 -0.50%
2023-11-24 0 2.020 2.020 2.030 2.000 2.020 384,000 772,740 2.0123 2.012 2.012 2.022 1.993 2.012 385,441 2.0048 1.00%
2023-11-23 0 2.000 2.000 2.020 1.950 2.160 2,652,000 5,381,400 2.0292 1.993 1.993 2.012 1.943 2.152 2,661,955 2.0216 -8.26%
2023-11-22 0 2.180 2.180 2.190 2.180 2.250 12,720,000 27,723,560 2.1795 2.172 2.172 2.182 2.172 2.242 12,767,746 2.1714

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top