Sino-Synergy Hydrogen Energy Technology (Jiaxing) Co., Ltd.: H
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 09663 | 2023-12-05 |
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.
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 | 4.990 | 4.800 | 4.990 | 4.990 | 4.990 | 500 | 2,495 | 4.9900 | 4.990 | 4.800 | 4.990 | 4.990 | 4.990 | 500 | 4.9900 | 0.00% |
| 2026-01-22 | 0 | 4.990 | 4.600 | 4.990 | - | - | 0 | 0 | - | 4.990 | 4.600 | 4.990 | - | - | 0 | - | 0.00% |
| 2026-01-21 | 0 | 4.990 | 4.800 | 4.990 | 4.800 | 4.990 | 24,000 | 119,430 | 4.9763 | 4.990 | 4.800 | 4.990 | 4.800 | 4.990 | 24,000 | 4.9763 | -0.20% |
| 2026-01-20 | 0 | 5.000 | 4.820 | 4.990 | 4.790 | 5.020 | 35,000 | 173,020 | 4.9434 | 5.000 | 4.820 | 4.990 | 4.790 | 5.020 | 35,000 | 4.9434 | 4.60% |
| 2026-01-19 | 0 | 4.780 | 4.770 | 5.010 | 4.760 | 4.900 | 52,500 | 250,355 | 4.7687 | 4.780 | 4.770 | 5.010 | 4.760 | 4.900 | 52,500 | 4.7687 | 1.70% |
| 2026-01-16 | 0 | 4.700 | 4.700 | 4.990 | 4.620 | 5.200 | 27,500 | 132,425 | 4.8155 | 4.700 | 4.700 | 4.990 | 4.620 | 5.200 | 27,500 | 4.8155 | -6.00% |
| 2026-01-15 | 0 | 5.000 | 5.000 | 5.020 | 4.870 | 5.200 | 41,500 | 212,360 | 5.1171 | 5.000 | 5.000 | 5.020 | 4.870 | 5.200 | 41,500 | 5.1171 | -1.77% |
| 2026-01-14 | 0 | 5.090 | 4.930 | 5.110 | 4.990 | 5.120 | 163,000 | 822,740 | 5.0475 | 5.090 | 4.930 | 5.110 | 4.990 | 5.120 | 163,000 | 5.0475 | 2.21% |
| 2026-01-13 | 0 | 4.980 | 4.710 | 4.980 | 4.970 | 5.000 | 11,500 | 57,385 | 4.9900 | 4.980 | 4.710 | 4.980 | 4.970 | 5.000 | 11,500 | 4.9900 | -0.40% |
| 2026-01-12 | 0 | 5.000 | 4.860 | 5.010 | 4.750 | 5.000 | 56,500 | 279,325 | 4.9438 | 5.000 | 4.860 | 5.010 | 4.750 | 5.000 | 56,500 | 4.9438 | 2.04% |
| 2026-01-09 | 0 | 4.900 | 4.740 | 4.940 | 4.700 | 4.900 | 50,500 | 244,545 | 4.8425 | 4.900 | 4.740 | 4.940 | 4.700 | 4.900 | 50,500 | 4.8425 | 3.16% |
| 2026-01-08 | 0 | 4.750 | 4.750 | 4.840 | 4.510 | 4.940 | 3,221,000 | 15,321,895 | 4.7569 | 4.750 | 4.750 | 4.840 | 4.510 | 4.940 | 3,221,000 | 4.7569 | -0.21% |
| 2026-01-07 | 0 | 4.760 | 4.760 | 4.920 | 4.720 | 4.930 | 17,000 | 81,415 | 4.7891 | 4.760 | 4.760 | 4.920 | 4.720 | 4.930 | 17,000 | 4.7891 | -4.23% |
| 2026-01-06 | 0 | 4.970 | 4.810 | 4.980 | 4.800 | 4.990 | 23,500 | 117,070 | 4.9817 | 4.970 | 4.810 | 4.980 | 4.800 | 4.990 | 23,500 | 4.9817 | 0.40% |
| 2026-01-05 | 0 | 4.950 | 4.950 | 5.000 | 4.910 | 5.020 | 25,000 | 124,390 | 4.9756 | 4.950 | 4.950 | 5.000 | 4.910 | 5.020 | 25,000 | 4.9756 | 0.81% |
| 2026-01-02 | 0 | 4.910 | 4.910 | 4.980 | 4.710 | 5.000 | 80,000 | 391,770 | 4.8971 | 4.910 | 4.910 | 4.980 | 4.710 | 5.000 | 80,000 | 4.8971 | -2.39% |
| 2025-12-31 | 0 | 5.030 | 4.920 | 5.000 | 4.920 | 5.050 | 20,500 | 102,635 | 5.0066 | 5.030 | 4.920 | 5.000 | 4.920 | 5.050 | 20,500 | 5.0066 | 2.24% |
| 2025-12-30 | 0 | 4.920 | 4.920 | 5.000 | 4.830 | 5.000 | 64,500 | 320,175 | 4.9640 | 4.920 | 4.920 | 5.000 | 4.830 | 5.000 | 64,500 | 4.9640 | 1.23% |
| 2025-12-29 | 0 | 4.860 | 4.860 | 4.950 | 4.810 | 5.000 | 46,000 | 226,655 | 4.9273 | 4.860 | 4.860 | 4.950 | 4.810 | 5.000 | 46,000 | 4.9273 | 1.25% |
| 2025-12-24 | 0 | 4.800 | 4.710 | 4.940 | 4.730 | 4.970 | 3,500 | 16,900 | 4.8286 | 4.800 | 4.710 | 4.940 | 4.730 | 4.970 | 3,500 | 4.8286 | 0.00% |
| 2025-12-23 | 0 | 4.800 | 4.690 | 4.840 | 4.610 | 4.830 | 16,000 | 75,665 | 4.7291 | 4.800 | 4.690 | 4.840 | 4.610 | 4.830 | 16,000 | 4.7291 | 2.35% |
| 2025-12-22 | 0 | 4.690 | 4.620 | 4.900 | 4.690 | 4.710 | 12,000 | 56,350 | 4.6958 | 4.690 | 4.620 | 4.900 | 4.690 | 4.710 | 12,000 | 4.6958 | -0.42% |
| 2025-12-19 | 0 | 4.710 | 4.710 | 4.910 | 4.570 | 4.910 | 53,500 | 252,055 | 4.7113 | 4.710 | 4.710 | 4.910 | 4.570 | 4.910 | 53,500 | 4.7113 | 2.17% |
| 2025-12-18 | 0 | 4.610 | 4.460 | 4.610 | 4.410 | 4.900 | 146,500 | 666,020 | 4.5462 | 4.610 | 4.460 | 4.610 | 4.410 | 4.900 | 146,500 | 4.5462 | 0.22% |
| 2025-12-17 | 0 | 4.600 | 4.570 | 4.600 | 4.500 | 4.600 | 42,500 | 194,370 | 4.5734 | 4.600 | 4.570 | 4.600 | 4.500 | 4.600 | 42,500 | 4.5734 | 0.00% |
| 2025-12-16 | 0 | 4.600 | 4.580 | 4.850 | 4.600 | 4.750 | 36,000 | 168,250 | 4.6736 | 4.600 | 4.580 | 4.850 | 4.600 | 4.750 | 36,000 | 4.6736 | -1.92% |
| 2025-12-15 | 0 | 4.690 | 4.690 | 4.760 | 4.680 | 4.770 | 30,500 | 144,535 | 4.7389 | 4.690 | 4.690 | 4.760 | 4.680 | 4.770 | 30,500 | 4.7389 | 0.86% |
| 2025-12-12 | 0 | 4.650 | 4.630 | 4.830 | 4.650 | 4.780 | 32,500 | 151,990 | 4.6766 | 4.650 | 4.630 | 4.830 | 4.650 | 4.780 | 32,500 | 4.6766 | 0.00% |
| 2025-12-11 | 0 | 4.650 | 4.640 | 4.830 | 4.640 | 4.670 | 19,000 | 88,345 | 4.6497 | 4.650 | 4.640 | 4.830 | 4.640 | 4.670 | 19,000 | 4.6497 | 0.87% |
| 2025-12-10 | 0 | 4.610 | 4.610 | 4.800 | 4.580 | 4.900 | 156,000 | 730,890 | 4.6852 | 4.610 | 4.610 | 4.800 | 4.580 | 4.900 | 156,000 | 4.6852 | -5.53% |
| 2025-12-09 | 0 | 4.880 | 4.850 | 4.990 | 4.820 | 5.030 | 63,500 | 310,790 | 4.8943 | 4.880 | 4.850 | 4.990 | 4.820 | 5.030 | 63,500 | 4.8943 | -1.81% |
| 2025-12-08 | 0 | 4.970 | 4.820 | 4.970 | 4.780 | 4.970 | 30,000 | 144,145 | 4.8048 | 4.970 | 4.820 | 4.970 | 4.780 | 4.970 | 30,000 | 4.8048 | 3.54% |
| 2025-12-05 | 0 | 4.800 | 4.760 | 4.880 | 4.600 | 5.040 | 118,000 | 565,230 | 4.7901 | 4.800 | 4.760 | 4.880 | 4.600 | 5.040 | 118,000 | 4.7901 | -4.76% |
| 2025-12-04 | 0 | 5.040 | 4.990 | 5.040 | 4.900 | 5.040 | 52,500 | 260,730 | 4.9663 | 5.040 | 4.990 | 5.040 | 4.900 | 5.040 | 52,500 | 4.9663 | 1.82% |
| 2025-12-03 | 0 | 4.950 | 4.950 | 5.070 | 4.880 | 5.300 | 257,000 | 1,298,400 | 5.0521 | 4.950 | 4.950 | 5.070 | 4.880 | 5.300 | 257,000 | 5.0521 | -8.50% |
| 2025-12-02 | 0 | 5.410 | 5.200 | 5.450 | 4.980 | 6.000 | 4,268,000 | 23,185,040 | 5.4323 | 5.410 | 5.200 | 5.450 | 4.980 | 6.000 | 4,268,000 | 5.4323 | 4.84% |
| 2025-12-01 | 0 | 5.160 | 5.160 | 5.200 | 4.680 | 5.160 | 3,500,000 | 17,255,255 | 4.9301 | 5.160 | 5.160 | 5.200 | 4.680 | 5.160 | 3,500,000 | 4.9301 | 8.40% |
| 2025-11-28 | 0 | 4.760 | 4.750 | 4.760 | 4.550 | 5.230 | 4,372,000 | 21,183,945 | 4.8454 | 4.760 | 4.750 | 4.760 | 4.550 | 5.230 | 4,372,000 | 4.8454 | -2.26% |
| 2025-11-27 | 0 | 4.870 | 4.870 | 4.960 | 4.860 | 4.960 | 3,500 | 17,135 | 4.8957 | 4.870 | 4.870 | 4.960 | 4.860 | 4.960 | 3,500 | 4.8957 | -1.81% |
| 2025-11-26 | 0 | 4.960 | 4.960 | 5.000 | 4.870 | 5.000 | 24,000 | 119,210 | 4.9671 | 4.960 | 4.960 | 5.000 | 4.870 | 5.000 | 24,000 | 4.9671 | 2.06% |
| 2025-11-25 | 0 | 4.860 | 4.860 | 4.990 | 4.800 | 4.970 | 25,000 | 122,985 | 4.9194 | 4.860 | 4.860 | 4.990 | 4.800 | 4.970 | 25,000 | 4.9194 | 0.62% |
| 2025-11-24 | 0 | 4.830 | 4.780 | 4.870 | 4.700 | 4.870 | 58,500 | 280,810 | 4.8002 | 4.830 | 4.780 | 4.870 | 4.700 | 4.870 | 58,500 | 4.8002 | -0.62% |
| 2025-11-21 | 0 | 4.860 | 4.860 | 4.930 | 4.860 | 4.990 | 91,500 | 449,572 | 4.9134 | 4.860 | 4.860 | 4.930 | 4.860 | 4.990 | 91,500 | 4.9134 | -2.41% |
| 2025-11-20 | 0 | 4.980 | 4.920 | 4.980 | 4.800 | 5.080 | 172,000 | 851,295 | 4.9494 | 4.980 | 4.920 | 4.980 | 4.800 | 5.080 | 172,000 | 4.9494 | 0.61% |
| 2025-11-19 | 0 | 4.950 | 4.940 | 5.030 | 4.930 | 5.130 | 569,500 | 2,866,325 | 5.0331 | 4.950 | 4.940 | 5.030 | 4.930 | 5.130 | 569,500 | 5.0331 | -3.51% |
| 2025-11-18 | 0 | 5.130 | 4.970 | 5.130 | 5.000 | 5.330 | 303,500 | 1,573,050 | 5.1830 | 5.130 | 4.970 | 5.130 | 5.000 | 5.330 | 303,500 | 5.1830 | -1.54% |
| 2025-11-17 | 0 | 5.210 | 5.050 | 5.290 | 5.000 | 5.290 | 277,500 | 1,443,315 | 5.2011 | 5.210 | 5.050 | 5.290 | 5.000 | 5.290 | 277,500 | 5.2011 | -2.07% |
| 2025-11-14 | 0 | 5.320 | 5.230 | 5.320 | 4.790 | 5.490 | 422,500 | 2,216,305 | 5.2457 | 5.320 | 5.230 | 5.320 | 4.790 | 5.490 | 422,500 | 5.2457 | 6.61% |
| 2025-11-13 | 0 | 4.990 | 4.840 | 4.990 | 4.800 | 4.990 | 330,000 | 1,633,035 | 4.9486 | 4.990 | 4.840 | 4.990 | 4.800 | 4.990 | 330,000 | 4.9486 | 1.63% |
| 2025-11-12 | 0 | 4.910 | 4.910 | 5.020 | 4.860 | 5.000 | 30,000 | 148,070 | 4.9357 | 4.910 | 4.910 | 5.020 | 4.860 | 5.000 | 30,000 | 4.9357 | -1.60% |
| 2025-11-11 | 0 | 4.990 | 4.940 | 5.140 | 4.940 | 4.990 | 6,000 | 29,875 | 4.9792 | 4.990 | 4.940 | 5.140 | 4.940 | 4.990 | 6,000 | 4.9792 | 0.00% |
| 2025-11-10 | 0 | 4.990 | 4.980 | 5.050 | 4.810 | 5.210 | 20,500 | 102,705 | 5.0100 | 4.990 | 4.980 | 5.050 | 4.810 | 5.210 | 20,500 | 5.0100 | -0.80% |
| 2025-11-07 | 0 | 5.030 | 5.010 | 5.040 | 5.010 | 5.110 | 35,500 | 178,760 | 5.0355 | 5.030 | 5.010 | 5.040 | 5.010 | 5.110 | 35,500 | 5.0355 | -1.57% |
| 2025-11-06 | 0 | 5.110 | 5.090 | 5.110 | 5.050 | 5.140 | 48,500 | 246,845 | 5.0896 | 5.110 | 5.090 | 5.110 | 5.050 | 5.140 | 48,500 | 5.0896 | 1.19% |
| 2025-11-05 | 0 | 5.050 | 5.020 | 5.050 | 4.850 | 5.100 | 136,500 | 675,770 | 4.9507 | 5.050 | 5.020 | 5.050 | 4.850 | 5.100 | 136,500 | 4.9507 | -1.17% |
| 2025-11-04 | 0 | 5.110 | 4.920 | 5.290 | 4.920 | 5.290 | 124,500 | 625,735 | 5.0260 | 5.110 | 4.920 | 5.290 | 4.920 | 5.290 | 124,500 | 5.0260 | -0.58% |
| 2025-11-03 | 0 | 5.140 | 5.120 | 5.140 | 4.900 | 5.670 | 586,500 | 2,987,610 | 5.0940 | 5.140 | 5.120 | 5.140 | 4.900 | 5.670 | 586,500 | 5.0940 | -9.35% |
| 2025-10-31 | 0 | 5.670 | 5.670 | 5.750 | 5.400 | 5.880 | 87,500 | 491,455 | 5.6166 | 5.670 | 5.670 | 5.750 | 5.400 | 5.880 | 87,500 | 5.6166 | 1.43% |
| 2025-10-30 | 0 | 5.590 | 5.510 | 5.590 | 5.000 | 6.100 | 477,000 | 2,677,900 | 5.6140 | 5.590 | 5.510 | 5.590 | 5.000 | 6.100 | 477,000 | 5.6140 | 2.38% |
| 2025-10-28 | 0 | 5.460 | 5.400 | 5.600 | 5.380 | 5.640 | 726,500 | 3,985,100 | 5.4853 | 5.460 | 5.400 | 5.600 | 5.380 | 5.640 | 726,500 | 5.4853 | 0.37% |
| 2025-10-27 | 0 | 5.440 | 5.380 | 5.460 | 5.250 | 5.510 | 78,000 | 420,300 | 5.3885 | 5.440 | 5.380 | 5.460 | 5.250 | 5.510 | 78,000 | 5.3885 | 4.82% |
| 2025-10-24 | 0 | 5.190 | 5.000 | 5.190 | 4.650 | 5.200 | 315,000 | 1,522,900 | 4.8346 | 5.190 | 5.000 | 5.190 | 4.650 | 5.200 | 315,000 | 4.8346 | -0.57% |
| 2025-10-23 | 0 | 5.220 | 5.000 | 5.220 | 5.000 | 5.340 | 36,000 | 185,200 | 5.1444 | 5.220 | 5.000 | 5.220 | 5.000 | 5.340 | 36,000 | 5.1444 | 4.40% |
| 2025-10-22 | 0 | 5.000 | 5.000 | 5.180 | 5.000 | 5.200 | 34,000 | 173,885 | 5.1143 | 5.000 | 5.000 | 5.180 | 5.000 | 5.200 | 34,000 | 5.1143 | -3.47% |
| 2025-10-21 | 0 | 5.180 | 5.150 | 5.180 | 5.000 | 5.250 | 56,000 | 285,890 | 5.1052 | 5.180 | 5.150 | 5.180 | 5.000 | 5.250 | 56,000 | 5.1052 | 2.78% |
| 2025-10-20 | 0 | 5.040 | 5.040 | 5.050 | 5.030 | 5.260 | 103,000 | 524,935 | 5.0965 | 5.040 | 5.040 | 5.050 | 5.030 | 5.260 | 103,000 | 5.0965 | 0.40% |
| 2025-10-17 | 0 | 5.020 | 4.980 | 5.030 | 4.700 | 5.410 | 313,000 | 1,573,275 | 5.0264 | 5.020 | 4.980 | 5.030 | 4.700 | 5.410 | 313,000 | 5.0264 | -6.86% |
| 2025-10-16 | 0 | 5.390 | 5.390 | 5.440 | 5.260 | 5.460 | 53,500 | 289,405 | 5.4094 | 5.390 | 5.390 | 5.440 | 5.260 | 5.460 | 53,500 | 5.4094 | -1.28% |
| 2025-10-15 | 0 | 5.460 | 5.460 | 5.490 | 5.380 | 5.540 | 54,000 | 294,905 | 5.4612 | 5.460 | 5.460 | 5.490 | 5.380 | 5.540 | 54,000 | 5.4612 | 4.00% |
| 2025-10-14 | 0 | 5.250 | 5.240 | 5.470 | 4.750 | 5.880 | 468,500 | 2,418,700 | 5.1626 | 5.250 | 5.240 | 5.470 | 4.750 | 5.880 | 468,500 | 5.1626 | -0.57% |
| 2025-10-13 | 0 | 5.280 | 5.280 | 5.400 | 4.850 | 5.970 | 588,500 | 3,095,605 | 5.2602 | 5.280 | 5.280 | 5.400 | 4.850 | 5.970 | 588,500 | 5.2602 | -7.04% |
| 2025-10-10 | 0 | 5.680 | 5.620 | 5.680 | 5.080 | 6.480 | 363,000 | 2,039,720 | 5.6191 | 5.680 | 5.620 | 5.680 | 5.080 | 6.480 | 363,000 | 5.6191 | -8.24% |
| 2025-10-09 | 0 | 6.190 | 6.160 | 6.200 | 5.970 | 7.090 | 334,000 | 2,094,440 | 6.2708 | 6.190 | 6.160 | 6.200 | 5.970 | 7.090 | 334,000 | 6.2708 | -12.82% |
| 2025-10-08 | 0 | 7.100 | 7.100 | 7.120 | 7.100 | 7.350 | 115,500 | 834,175 | 7.2223 | 7.100 | 7.100 | 7.120 | 7.100 | 7.350 | 115,500 | 7.2223 | -1.11% |
| 2025-10-06 | 0 | 7.180 | 7.180 | 7.190 | 6.550 | 7.200 | 179,500 | 1,266,355 | 7.0549 | 7.180 | 7.180 | 7.190 | 6.550 | 7.200 | 179,500 | 7.0549 | 7.16% |
| 2025-10-03 | 0 | 6.700 | 6.700 | 6.740 | 6.350 | 6.790 | 115,000 | 756,405 | 6.5774 | 6.700 | 6.700 | 6.740 | 6.350 | 6.790 | 115,000 | 6.5774 | 5.51% |
| 2025-10-02 | 0 | 6.350 | 6.220 | 6.400 | 6.130 | 6.400 | 44,000 | 274,650 | 6.2420 | 6.350 | 6.220 | 6.400 | 6.130 | 6.400 | 44,000 | 6.2420 | 0.79% |
| 2025-09-30 | 0 | 6.300 | 6.220 | 6.300 | 6.080 | 6.380 | 204,000 | 1,273,575 | 6.2430 | 6.300 | 6.220 | 6.300 | 6.080 | 6.380 | 204,000 | 6.2430 | 4.83% |
| 2025-09-29 | 0 | 6.010 | 6.010 | 6.100 | 5.730 | 6.120 | 81,000 | 484,940 | 5.9869 | 6.010 | 6.010 | 6.100 | 5.730 | 6.120 | 81,000 | 5.9869 | 5.81% |
| 2025-09-26 | 0 | 5.680 | 5.680 | 5.850 | 5.410 | 5.980 | 129,500 | 716,005 | 5.5290 | 5.680 | 5.680 | 5.850 | 5.410 | 5.980 | 129,500 | 5.5290 | -5.33% |
| 2025-09-25 | 0 | 6.000 | 5.720 | 6.000 | 5.720 | 6.010 | 124,500 | 727,515 | 5.8435 | 6.000 | 5.720 | 6.000 | 5.720 | 6.010 | 124,500 | 5.8435 | 0.84% |
| 2025-09-24 | 0 | 5.950 | 5.940 | 5.970 | 5.930 | 6.020 | 113,000 | 672,505 | 5.9514 | 5.950 | 5.940 | 5.970 | 5.930 | 6.020 | 113,000 | 5.9514 | -1.65% |
| 2025-09-23 | 0 | 6.050 | 6.050 | 6.180 | 5.940 | 6.450 | 350,000 | 2,121,910 | 6.0626 | 6.050 | 6.050 | 6.180 | 5.940 | 6.450 | 350,000 | 6.0626 | -6.20% |
| 2025-09-22 | 0 | 6.450 | 6.370 | 6.460 | 5.800 | 6.650 | 444,900 | 2,761,427 | 6.2068 | 6.450 | 6.370 | 6.460 | 5.800 | 6.650 | 444,900 | 6.2068 | 11.21% |
| 2025-09-19 | 0 | 5.800 | 5.620 | 5.850 | 5.400 | 6.140 | 306,000 | 1,784,500 | 5.8317 | 5.800 | 5.620 | 5.850 | 5.400 | 6.140 | 306,000 | 5.8317 | 0.17% |
| 2025-09-18 | 0 | 5.790 | 5.790 | 5.980 | 4.710 | 5.800 | 378,000 | 2,038,980 | 5.3941 | 5.790 | 5.790 | 5.980 | 4.710 | 5.800 | 378,000 | 5.3941 | 22.67% |
| 2025-09-17 | 0 | 4.720 | 4.720 | 4.800 | 4.480 | 5.140 | 105,500 | 493,465 | 4.6774 | 4.720 | 4.720 | 4.800 | 4.480 | 5.140 | 105,500 | 4.6774 | 1.51% |
| 2025-09-16 | 0 | 4.650 | 4.650 | 4.680 | 4.510 | 4.700 | 20,000 | 91,210 | 4.5605 | 4.650 | 4.650 | 4.680 | 4.510 | 4.700 | 20,000 | 4.5605 | 3.33% |
| 2025-09-15 | 0 | 4.500 | 4.500 | 4.580 | 4.450 | 4.830 | 189,709 | 870,112 | 4.5866 | 4.500 | 4.500 | 4.580 | 4.450 | 4.830 | 189,709 | 4.5866 | -3.85% |
| 2025-09-12 | 0 | 4.680 | 4.620 | 4.750 | 4.500 | 4.840 | 118,000 | 542,380 | 4.5964 | 4.680 | 4.620 | 4.750 | 4.500 | 4.840 | 118,000 | 4.5964 | 3.31% |
| 2025-09-11 | 0 | 4.530 | 4.520 | 4.550 | 4.390 | 4.620 | 151,500 | 686,825 | 4.5335 | 4.530 | 4.520 | 4.550 | 4.390 | 4.620 | 151,500 | 4.5335 | -1.95% |
| 2025-09-10 | 0 | 4.620 | 4.600 | 4.630 | 4.470 | 4.630 | 218,000 | 998,335 | 4.5795 | 4.620 | 4.600 | 4.630 | 4.470 | 4.630 | 218,000 | 4.5795 | 5.96% |
| 2025-09-09 | 0 | 4.360 | 4.370 | 4.550 | 4.290 | 5.310 | 989,000 | 4,599,255 | 4.6504 | 4.360 | 4.370 | 4.550 | 4.290 | 5.310 | 989,000 | 4.6504 | -14.51% |
| 2025-09-08 | 0 | 5.100 | 5.090 | 5.180 | 5.080 | 5.920 | 490,000 | 2,613,855 | 5.3344 | 5.100 | 5.090 | 5.180 | 5.080 | 5.920 | 490,000 | 5.3344 | -13.85% |
| 2025-09-05 | 0 | 5.920 | 5.920 | 6.260 | 5.820 | 5.990 | 24,500 | 145,645 | 5.9447 | 5.920 | 5.920 | 6.260 | 5.820 | 5.990 | 24,500 | 5.9447 | -1.00% |
| 2025-09-04 | 0 | 5.980 | 5.980 | 6.120 | 5.960 | 5.990 | 15,500 | 92,695 | 5.9803 | 5.980 | 5.980 | 6.120 | 5.960 | 5.990 | 15,500 | 5.9803 | 0.00% |
| 2025-09-03 | 0 | 5.980 | 5.790 | 5.970 | 5.770 | 5.990 | 40,000 | 232,053 | 5.8013 | 5.980 | 5.790 | 5.970 | 5.770 | 5.990 | 40,000 | 5.8013 | 1.18% |
| 2025-09-02 | 0 | 5.910 | 5.900 | 5.990 | 5.800 | 5.910 | 20,936 | 123,010 | 5.8755 | 5.910 | 5.900 | 5.990 | 5.800 | 5.910 | 20,936 | 5.8755 | 0.00% |
| 2025-09-01 | 0 | 5.910 | 5.860 | 5.990 | 5.800 | 6.030 | 85,000 | 508,580 | 5.9833 | 5.910 | 5.860 | 5.990 | 5.800 | 6.030 | 85,000 | 5.9833 | -1.83% |
| 2025-08-29 | 0 | 6.020 | 6.020 | 6.060 | 5.850 | 6.070 | 37,000 | 219,035 | 5.9199 | 6.020 | 6.020 | 6.060 | 5.850 | 6.070 | 37,000 | 5.9199 | 2.73% |
| 2025-08-28 | 0 | 5.860 | 5.840 | 5.880 | 5.760 | 5.960 | 51,500 | 298,645 | 5.7989 | 5.860 | 5.840 | 5.880 | 5.760 | 5.960 | 51,500 | 5.7989 | -2.17% |
| 2025-08-27 | 0 | 5.990 | 5.980 | 6.000 | 5.880 | 6.180 | 184,500 | 1,100,000 | 5.9621 | 5.990 | 5.980 | 6.000 | 5.880 | 6.180 | 184,500 | 5.9621 | 6.21% |
| 2025-08-26 | 0 | 5.640 | 5.600 | 5.640 | 5.400 | 6.840 | 576,500 | 3,457,340 | 5.9971 | 5.640 | 5.600 | 5.640 | 5.400 | 6.840 | 576,500 | 5.9971 | -13.10% |
| 2025-08-25 | 0 | 6.490 | 6.480 | 6.490 | 6.110 | 8.000 | 886,001 | 5,804,701 | 6.5516 | 6.490 | 6.480 | 6.490 | 6.110 | 8.000 | 886,001 | 6.5516 | -17.01% |
| 2025-08-22 | 0 | 7.820 | 7.750 | 7.960 | 7.600 | 7.820 | 87,500 | 676,555 | 7.7321 | 7.820 | 7.750 | 7.960 | 7.600 | 7.820 | 87,500 | 7.7321 | 2.89% |
| 2025-08-21 | 0 | 7.600 | 7.450 | 7.600 | 7.120 | 8.620 | 294,500 | 2,254,665 | 7.6559 | 7.600 | 7.450 | 7.600 | 7.120 | 8.620 | 294,500 | 7.6559 | -5.00% |
| 2025-08-20 | 0 | 8.000 | 7.870 | 8.120 | - | - | 0 | 0 | - | 8.000 | 7.870 | 8.120 | - | - | 0 | - | 0.00% |
| 2025-08-19 | 0 | 8.000 | 7.980 | 8.200 | 7.980 | 8.200 | 44,500 | 359,230 | 8.0726 | 8.000 | 7.980 | 8.200 | 7.980 | 8.200 | 44,500 | 8.0726 | 0.00% |
| 2025-08-18 | 0 | 8.000 | 8.000 | 8.180 | 8.000 | 8.180 | 95,000 | 766,625 | 8.0697 | 8.000 | 8.000 | 8.180 | 8.000 | 8.180 | 95,000 | 8.0697 | -0.62% |
| 2025-08-15 | 0 | 8.050 | 8.050 | 8.100 | 8.050 | 8.110 | 50,000 | 403,580 | 8.0716 | 8.050 | 8.050 | 8.100 | 8.050 | 8.110 | 50,000 | 8.0716 | -0.98% |
| 2025-08-14 | 0 | 8.130 | 8.130 | 8.200 | 8.120 | 8.200 | 5,500 | 44,770 | 8.1400 | 8.130 | 8.130 | 8.200 | 8.120 | 8.200 | 5,500 | 8.1400 | -0.61% |
| 2025-08-13 | 0 | 8.180 | 8.110 | 8.180 | - | - | 0 | 0 | - | 8.180 | 8.110 | 8.180 | - | - | 0 | - | -0.12% |
| 2025-08-12 | 0 | 8.190 | 8.100 | 8.190 | 8.120 | 8.210 | 19,000 | 155,470 | 8.1826 | 8.190 | 8.100 | 8.190 | 8.120 | 8.210 | 19,000 | 8.1826 | -0.12% |
| 2025-08-11 | 0 | 8.200 | 8.150 | 8.200 | 8.200 | 8.200 | 500 | 4,100 | 8.2000 | 8.200 | 8.150 | 8.200 | 8.200 | 8.200 | 500 | 8.2000 | 0.12% |
| 2025-08-08 | 0 | 8.190 | 8.040 | 8.200 | 8.190 | 8.200 | 10,500 | 86,065 | 8.1967 | 8.190 | 8.040 | 8.200 | 8.190 | 8.200 | 10,500 | 8.1967 | 1.36% |
| 2025-08-07 | 0 | 8.080 | 8.000 | 8.080 | 8.080 | 8.080 | 2,000 | 16,160 | 8.0800 | 8.080 | 8.000 | 8.080 | 8.080 | 8.080 | 2,000 | 8.0800 | 0.00% |
| 2025-08-06 | 0 | 8.080 | 8.000 | 8.200 | 8.080 | 8.080 | 2,500 | 20,200 | 8.0800 | 8.080 | 8.000 | 8.200 | 8.080 | 8.080 | 2,500 | 8.0800 | 0.00% |
| 2025-08-05 | 0 | 8.080 | 8.080 | 8.200 | 8.060 | 8.100 | 33,500 | 271,275 | 8.0978 | 8.080 | 8.080 | 8.200 | 8.060 | 8.100 | 33,500 | 8.0978 | -0.25% |
| 2025-08-04 | 0 | 8.100 | 8.100 | 8.110 | 8.100 | 8.200 | 8,500 | 69,365 | 8.1606 | 8.100 | 8.100 | 8.110 | 8.100 | 8.200 | 8,500 | 8.1606 | -1.22% |
| 2025-08-01 | 0 | 8.200 | 8.200 | 8.400 | 8.200 | 8.440 | 32,000 | 264,915 | 8.2786 | 8.200 | 8.200 | 8.400 | 8.200 | 8.440 | 32,000 | 8.2786 | -2.84% |
| 2025-07-31 | 0 | 8.440 | 8.120 | 8.440 | 8.200 | 8.440 | 32,000 | 267,200 | 8.3500 | 8.440 | 8.120 | 8.440 | 8.200 | 8.440 | 32,000 | 8.3500 | 2.93% |
| 2025-07-30 | 0 | 8.200 | 8.130 | 8.200 | 8.130 | 8.200 | 36,500 | 298,735 | 8.1845 | 8.200 | 8.130 | 8.200 | 8.130 | 8.200 | 36,500 | 8.1845 | 1.11% |
| 2025-07-29 | 0 | 8.110 | 8.110 | 8.490 | 8.020 | 8.220 | 52,000 | 426,300 | 8.1981 | 8.110 | 8.110 | 8.490 | 8.020 | 8.220 | 52,000 | 8.1981 | -1.10% |
| 2025-07-28 | 0 | 8.200 | 8.100 | 8.200 | 8.200 | 8.250 | 71,000 | 582,600 | 8.2056 | 8.200 | 8.100 | 8.200 | 8.200 | 8.250 | 71,000 | 8.2056 | 0.00% |
| 2025-07-25 | 0 | 8.200 | 8.190 | 8.200 | 8.170 | 8.200 | 7,500 | 61,450 | 8.1933 | 8.200 | 8.190 | 8.200 | 8.170 | 8.200 | 7,500 | 8.1933 | 0.61% |
| 2025-07-24 | 0 | 8.150 | 8.140 | 8.200 | 8.150 | 8.220 | 19,930 | 163,425 | 8.1999 | 8.150 | 8.140 | 8.200 | 8.150 | 8.220 | 19,930 | 8.1999 | 1.37% |
| 2025-07-23 | 0 | 8.040 | 8.040 | 8.550 | - | - | 0 | 0 | - | 8.040 | 8.040 | 8.550 | - | - | 0 | - | 0.12% |
| 2025-07-22 | 0 | 8.030 | 8.030 | 8.200 | 8.020 | 8.100 | 16,000 | 128,470 | 8.0294 | 8.030 | 8.030 | 8.200 | 8.020 | 8.100 | 16,000 | 8.0294 | -0.62% |
| 2025-07-21 | 0 | 8.080 | 8.080 | 8.200 | 8.080 | 8.310 | 16,500 | 135,580 | 8.2170 | 8.080 | 8.080 | 8.200 | 8.080 | 8.310 | 16,500 | 8.2170 | -1.34% |
| 2025-07-18 | 0 | 8.190 | 8.100 | 8.200 | - | - | 0 | 0 | - | 8.190 | 8.100 | 8.200 | - | - | 0 | - | 0.00% |
| 2025-07-17 | 0 | 8.190 | 8.080 | 8.200 | 8.000 | 8.200 | 6,000 | 48,783 | 8.1305 | 8.190 | 8.080 | 8.200 | 8.000 | 8.200 | 6,000 | 8.1305 | 3.15% |
| 2025-07-16 | 0 | 7.940 | 7.940 | 8.190 | 7.810 | 7.930 | 6,500 | 51,320 | 7.8954 | 7.940 | 7.940 | 8.190 | 7.810 | 7.930 | 6,500 | 7.8954 | -3.05% |
| 2025-07-15 | 0 | 8.190 | 7.990 | 8.190 | 8.190 | 8.210 | 23,000 | 188,535 | 8.1972 | 8.190 | 7.990 | 8.190 | 8.190 | 8.210 | 23,000 | 8.1972 | -0.12% |
| 2025-07-14 | 0 | 8.200 | 8.000 | 8.200 | 8.200 | 8.200 | 1,000 | 8,100 | 8.1000 | 8.200 | 8.000 | 8.200 | 8.200 | 8.200 | 1,000 | 8.1000 | 0.00% |
| 2025-07-11 | 0 | 8.200 | 8.150 | 8.200 | 8.040 | 8.700 | 993,000 | 8,488,870 | 8.5487 | 8.200 | 8.150 | 8.200 | 8.040 | 8.700 | 993,000 | 8.5487 | 1.49% |
| 2025-07-10 | 0 | 8.080 | 8.030 | 8.080 | 7.700 | 8.100 | 28,160 | 223,638 | 7.9417 | 8.080 | 8.030 | 8.080 | 7.700 | 8.100 | 28,160 | 7.9417 | 4.12% |
| 2025-07-09 | 0 | 7.760 | 7.750 | 7.790 | 7.750 | 7.900 | 50,000 | 392,155 | 7.8431 | 7.760 | 7.750 | 7.790 | 7.750 | 7.900 | 50,000 | 7.8431 | -2.88% |
| 2025-07-08 | 0 | 7.990 | 7.800 | 7.990 | 7.780 | 7.990 | 301,500 | 2,369,455 | 7.8589 | 7.990 | 7.800 | 7.990 | 7.780 | 7.990 | 301,500 | 7.8589 | 2.04% |
| 2025-07-07 | 0 | 7.830 | 7.820 | 7.830 | 7.820 | 8.070 | 47,000 | 373,795 | 7.9531 | 7.830 | 7.820 | 7.830 | 7.820 | 8.070 | 47,000 | 7.9531 | -3.33% |
| 2025-07-04 | 0 | 8.100 | 7.780 | 8.750 | 7.900 | 8.110 | 98,500 | 786,970 | 7.9895 | 8.100 | 7.780 | 8.750 | 7.900 | 8.110 | 98,500 | 7.9895 | 0.00% |
| 2025-07-03 | 0 | 8.100 | 8.100 | 8.150 | 8.050 | 8.130 | 17,500 | 141,195 | 8.0683 | 8.100 | 8.100 | 8.150 | 8.050 | 8.130 | 17,500 | 8.0683 | -0.25% |
| 2025-07-02 | 0 | 8.120 | 8.100 | 8.210 | 8.120 | 8.150 | 34,500 | 280,660 | 8.1351 | 8.120 | 8.100 | 8.210 | 8.120 | 8.150 | 34,500 | 8.1351 | -1.10% |
| 2025-06-30 | 0 | 8.210 | 8.100 | 8.200 | 8.110 | 8.230 | 19,500 | 159,715 | 8.1905 | 8.210 | 8.100 | 8.200 | 8.110 | 8.230 | 19,500 | 8.1905 | -0.24% |
| 2025-06-27 | 0 | 8.230 | 8.120 | 8.230 | 8.230 | 8.230 | 500 | 4,115 | 8.2300 | 8.230 | 8.120 | 8.230 | 8.230 | 8.230 | 500 | 8.2300 | 0.00% |
| 2025-06-26 | 0 | 8.230 | 8.130 | 8.230 | 8.230 | 8.230 | 8,000 | 65,840 | 8.2300 | 8.230 | 8.130 | 8.230 | 8.230 | 8.230 | 8,000 | 8.2300 | -1.20% |
| 2025-06-25 | 0 | 8.330 | 8.210 | 8.470 | 8.190 | 8.370 | 29,500 | 245,245 | 8.3134 | 8.330 | 8.210 | 8.470 | 8.190 | 8.370 | 29,500 | 8.3134 | 1.83% |
| 2025-06-24 | 0 | 8.180 | 8.190 | 8.550 | 8.150 | 8.320 | 84,000 | 690,295 | 8.2178 | 8.180 | 8.190 | 8.550 | 8.150 | 8.320 | 84,000 | 8.2178 | -1.45% |
| 2025-06-23 | 0 | 8.300 | 8.300 | 8.350 | 8.160 | 8.980 | 114,955 | 956,428 | 8.3200 | 8.300 | 8.300 | 8.350 | 8.160 | 8.980 | 114,955 | 8.3200 | -7.57% |
| 2025-06-20 | 0 | 8.980 | 8.380 | 8.980 | 8.000 | 9.350 | 1,325,500 | 11,972,642 | 9.0325 | 8.980 | 8.380 | 8.980 | 8.000 | 9.350 | 1,325,500 | 9.0325 | 6.52% |
| 2025-06-19 | 0 | 8.430 | 8.360 | 8.990 | 8.100 | 8.790 | 71,500 | 604,775 | 8.4584 | 8.430 | 8.360 | 8.990 | 8.100 | 8.790 | 71,500 | 8.4584 | -5.28% |
| 2025-06-18 | 0 | 8.900 | 8.240 | 9.190 | - | - | 0 | 0 | - | 8.900 | 8.240 | 9.190 | - | - | 0 | - | 0.00% |
| 2025-06-17 | 0 | 8.900 | 8.760 | 9.100 | 8.860 | 9.190 | 8,765 | 78,277 | 8.9306 | 8.900 | 8.760 | 9.100 | 8.860 | 9.190 | 8,765 | 8.9306 | -0.78% |
| 2025-06-16 | 0 | 8.970 | 8.970 | 9.090 | 8.960 | 9.210 | 18,500 | 166,310 | 8.9897 | 8.970 | 8.970 | 9.090 | 8.960 | 9.210 | 18,500 | 8.9897 | 0.00% |
| 2025-06-13 | 0 | 8.970 | 8.140 | 9.190 | - | - | 0 | 0 | - | 8.970 | 8.140 | 9.190 | - | - | 0 | - | 0.00% |
| 2025-06-12 | 0 | 8.970 | 8.460 | 8.970 | 8.970 | 9.400 | 24,000 | 217,555 | 9.0648 | 8.970 | 8.460 | 8.970 | 8.970 | 9.400 | 24,000 | 9.0648 | -4.57% |
| 2025-06-11 | 0 | 9.400 | 9.400 | 9.440 | 8.750 | 9.490 | 4,104,500 | 32,402,996 | 7.8945 | 9.400 | 9.400 | 9.440 | 8.750 | 9.490 | 4,104,500 | 7.8945 | 7.43% |
| 2025-06-10 | 0 | 8.750 | 8.050 | 8.740 | 8.690 | 8.820 | 21,500 | 188,950 | 8.7884 | 8.750 | 8.050 | 8.740 | 8.690 | 8.820 | 21,500 | 8.7884 | 9.79% |
| 2025-06-09 | 0 | 7.970 | 7.790 | 8.000 | - | - | 0 | 0 | - | 7.970 | 7.790 | 8.000 | - | - | 0 | - | 0.00% |
| 2025-06-06 | 0 | 7.970 | 7.970 | 8.350 | 7.790 | 8.040 | 3,500 | 27,695 | 7.9129 | 7.970 | 7.970 | 8.350 | 7.790 | 8.040 | 3,500 | 7.9129 | -0.62% |
| 2025-06-05 | 0 | 8.020 | 8.020 | 8.700 | 8.000 | 8.780 | 9,671 | 82,864 | 8.5683 | 8.020 | 8.020 | 8.700 | 8.000 | 8.780 | 9,671 | 8.5683 | -2.55% |
| 2025-06-04 | 0 | 8.230 | 8.230 | 8.770 | 8.120 | 8.230 | 11,000 | 89,495 | 8.1359 | 8.230 | 8.230 | 8.770 | 8.120 | 8.230 | 11,000 | 8.1359 | 2.87% |
| 2025-06-03 | 0 | 8.000 | 8.000 | 8.800 | - | - | 0 | 0 | - | 8.000 | 8.000 | 8.800 | - | - | 0 | - | 2.43% |
| 2025-06-02 | 0 | 7.810 | 7.810 | 8.100 | 7.780 | 8.100 | 19,000 | 149,835 | 7.8861 | 7.810 | 7.810 | 8.100 | 7.780 | 8.100 | 19,000 | 7.8861 | -3.58% |
| 2025-05-30 | 0 | 8.100 | 8.010 | 8.780 | 8.100 | 8.110 | 17,500 | 141,760 | 8.1006 | 8.100 | 8.010 | 8.780 | 8.100 | 8.110 | 17,500 | 8.1006 | -1.10% |
| 2025-05-29 | 0 | 8.190 | 8.020 | 8.680 | - | - | 0 | 0 | - | 8.190 | 8.020 | 8.680 | - | - | 0 | - | 0.00% |
| 2025-05-28 | 0 | 8.190 | 8.060 | 8.600 | 8.060 | 8.190 | 161,000 | 1,308,285 | 8.1260 | 8.190 | 8.060 | 8.600 | 8.060 | 8.190 | 161,000 | 8.1260 | -1.80% |
| 2025-05-27 | 0 | 8.340 | 8.140 | 8.350 | 8.100 | 8.350 | 14,000 | 115,625 | 8.2589 | 8.340 | 8.140 | 8.350 | 8.100 | 8.350 | 14,000 | 8.2589 | -0.12% |
| 2025-05-26 | 0 | 8.350 | 8.160 | 8.350 | 8.350 | 8.800 | 191,500 | 1,605,835 | 8.3856 | 8.350 | 8.160 | 8.350 | 8.350 | 8.800 | 191,500 | 8.3856 | -3.91% |
| 2025-05-23 | 0 | 8.690 | 8.690 | 8.950 | 8.050 | 8.680 | 3,000 | 24,780 | 8.2600 | 8.690 | 8.690 | 8.950 | 8.050 | 8.680 | 3,000 | 8.2600 | -0.23% |
| 2025-05-22 | 0 | 8.710 | 8.500 | 8.710 | 8.310 | 8.780 | 344,000 | 2,955,545 | 8.5917 | 8.710 | 8.500 | 8.710 | 8.310 | 8.780 | 344,000 | 8.5917 | -3.11% |
| 2025-05-21 | 0 | 8.990 | 8.580 | 8.990 | 8.790 | 9.000 | 16,500 | 147,155 | 8.9185 | 8.990 | 8.580 | 8.990 | 8.790 | 9.000 | 16,500 | 8.9185 | -0.22% |
| 2025-05-20 | 0 | 9.010 | 8.600 | 9.010 | 8.840 | 9.010 | 8,000 | 71,810 | 8.9763 | 9.010 | 8.600 | 9.010 | 8.840 | 9.010 | 8,000 | 8.9763 | 1.92% |
| 2025-05-19 | 0 | 8.840 | 8.800 | 8.840 | 8.800 | 9.090 | 209,000 | 1,877,080 | 8.9812 | 8.840 | 8.800 | 8.840 | 8.800 | 9.090 | 209,000 | 8.9812 | -0.23% |
| 2025-05-16 | 0 | 8.860 | - | 8.860 | 8.860 | 8.860 | 500 | 4,430 | 8.8600 | 8.860 | - | 8.860 | 8.860 | 8.860 | 500 | 8.8600 | 0.00% |
| 2025-05-15 | 0 | 8.860 | - | 9.070 | 8.750 | 9.100 | 180,500 | 1,590,435 | 8.8113 | 8.860 | - | 9.070 | 8.750 | 9.100 | 180,500 | 8.8113 | -2.10% |
| 2025-05-14 | 0 | 9.050 | - | 9.050 | 8.850 | 9.070 | 180,000 | 1,613,680 | 8.9649 | 9.050 | - | 9.050 | 8.850 | 9.070 | 180,000 | 8.9649 | 1.12% |
| 2025-05-13 | 0 | 8.950 | - | 8.950 | 8.810 | 8.950 | 192,000 | 1,710,420 | 8.9084 | 8.950 | - | 8.950 | 8.810 | 8.950 | 192,000 | 8.9084 | 0.11% |
| 2025-05-12 | 0 | 8.940 | 8.760 | 9.000 | 8.570 | 8.940 | 201,500 | 1,772,830 | 8.7982 | 8.940 | 8.760 | 9.000 | 8.570 | 8.940 | 201,500 | 8.7982 | 1.02% |
| 2025-05-09 | 0 | 8.850 | 8.400 | 9.180 | 8.390 | 8.850 | 188,000 | 1,626,150 | 8.6497 | 8.850 | 8.400 | 9.180 | 8.390 | 8.850 | 188,000 | 8.6497 | 5.73% |
| 2025-05-08 | 0 | 8.370 | 8.280 | 8.690 | 8.290 | 8.690 | 182,000 | 1,556,340 | 8.5513 | 8.370 | 8.280 | 8.690 | 8.290 | 8.690 | 182,000 | 8.5513 | -3.79% |
| 2025-05-07 | 0 | 8.700 | 8.570 | 8.700 | 8.520 | 8.700 | 16,500 | 142,990 | 8.6661 | 8.700 | 8.570 | 8.700 | 8.520 | 8.700 | 16,500 | 8.6661 | 0.00% |
| 2025-05-06 | 0 | 8.700 | 8.420 | 8.770 | 8.260 | 8.700 | 177,000 | 1,487,143 | 8.4019 | 8.700 | 8.420 | 8.770 | 8.260 | 8.700 | 177,000 | 8.4019 | 0.23% |
| 2025-05-02 | 0 | 8.680 | 7.780 | 8.750 | - | - | 0 | 0 | - | 8.680 | 7.780 | 8.750 | - | - | 0 | - | 0.00% |
| 2025-04-30 | 0 | 8.680 | 8.460 | 8.680 | - | - | 0 | 0 | - | 8.680 | 8.460 | 8.680 | - | - | 0 | - | -0.23% |
| 2025-04-29 | 0 | 8.700 | - | 9.090 | - | - | 0 | 0 | - | 8.700 | - | 9.090 | - | - | 0 | - | 0.00% |
| 2025-04-28 | 0 | 8.700 | 8.550 | 8.900 | 8.360 | 8.700 | 15,500 | 132,685 | 8.5603 | 8.700 | 8.550 | 8.900 | 8.360 | 8.700 | 15,500 | 8.5603 | 4.07% |
| 2025-04-25 | 0 | 8.360 | 8.210 | 8.360 | 8.150 | 8.440 | 200,500 | 1,659,270 | 8.2757 | 8.360 | 8.210 | 8.360 | 8.150 | 8.440 | 200,500 | 8.2757 | 2.58% |
| 2025-04-24 | 0 | 8.150 | 7.880 | 8.160 | 7.880 | 8.340 | 262,000 | 2,114,575 | 8.0709 | 8.150 | 7.880 | 8.160 | 7.880 | 8.340 | 262,000 | 8.0709 | -2.40% |
| 2025-04-23 | 0 | 8.350 | 8.300 | 8.350 | 8.300 | 8.860 | 208,000 | 1,754,550 | 8.4353 | 8.350 | 8.300 | 8.350 | 8.300 | 8.860 | 208,000 | 8.4353 | -5.76% |
| 2025-04-22 | 0 | 8.860 | 8.770 | 8.860 | 7.670 | 9.040 | 355,500 | 2,998,895 | 8.4357 | 8.860 | 8.770 | 8.860 | 7.670 | 9.040 | 355,500 | 8.4357 | -2.64% |
| 2025-04-17 | 0 | 9.100 | - | 9.100 | 9.180 | 9.200 | 180,500 | 1,658,200 | 9.1867 | 9.100 | - | 9.100 | 9.180 | 9.200 | 180,500 | 9.1867 | -1.09% |
| 2025-04-16 | 0 | 9.200 | - | 9.200 | 9.260 | 9.290 | 180,000 | 1,669,200 | 9.2733 | 9.200 | - | 9.200 | 9.260 | 9.290 | 180,000 | 9.2733 | -1.08% |
| 2025-04-15 | 0 | 9.300 | - | 9.300 | - | - | 0 | 0 | - | 9.300 | - | 9.300 | - | - | 0 | - | 0.00% |
| 2025-04-14 | 0 | 9.300 | - | 9.300 | 9.120 | 9.520 | 195,500 | 1,806,635 | 9.2411 | 9.300 | - | 9.300 | 9.120 | 9.520 | 195,500 | 9.2411 | -2.21% |
| 2025-04-11 | 0 | 9.510 | - | 9.500 | 9.500 | 9.510 | 15,500 | 147,335 | 9.5055 | 9.510 | - | 9.500 | 9.500 | 9.510 | 15,500 | 9.5055 | 9.69% |
| 2025-04-10 | 0 | 8.670 | 8.600 | - | 8.400 | 8.670 | 247,000 | 2,102,220 | 8.5110 | 8.670 | 8.600 | - | 8.400 | 8.670 | 247,000 | 8.5110 | 2.36% |
| 2025-04-09 | 0 | 8.470 | - | 8.470 | 8.470 | 8.780 | 187,500 | 1,614,600 | 8.6112 | 8.470 | - | 8.470 | 8.470 | 8.780 | 187,500 | 8.6112 | -2.64% |
| 2025-04-08 | 0 | 8.700 | 8.210 | 8.780 | 8.340 | 8.800 | 245,000 | 2,093,465 | 8.5448 | 8.700 | 8.210 | 8.780 | 8.340 | 8.800 | 245,000 | 8.5448 | 1.28% |
| 2025-04-07 | 0 | 8.590 | - | 8.390 | 8.520 | 8.930 | 193,000 | 1,693,580 | 8.7750 | 8.590 | - | 8.390 | 8.520 | 8.930 | 193,000 | 8.7750 | -5.60% |
| 2025-04-03 | 0 | 9.100 | 9.100 | 9.200 | 8.740 | 9.100 | 240,000 | 2,152,060 | 8.9669 | 9.100 | 9.100 | 9.200 | 8.740 | 9.100 | 240,000 | 8.9669 | 0.00% |
| 2025-04-02 | 0 | 9.100 | 9.100 | 9.200 | 8.510 | 9.100 | 253,000 | 2,223,300 | 8.7877 | 9.100 | 9.100 | 9.200 | 8.510 | 9.100 | 253,000 | 8.7877 | 0.00% |
| 2025-04-01 | 0 | 9.100 | - | 9.100 | - | - | 0 | 0 | - | 9.100 | - | 9.100 | - | - | 0 | - | 0.00% |
| 2025-03-31 | 0 | 9.100 | 9.090 | 9.400 | 8.750 | 9.100 | 48,000 | 428,755 | 8.9324 | 9.100 | 9.090 | 9.400 | 8.750 | 9.100 | 48,000 | 8.9324 | 4.84% |
| 2025-03-28 | 0 | 8.680 | - | 8.880 | 8.550 | 8.890 | 19,500 | 168,875 | 8.6603 | 8.680 | - | 8.880 | 8.550 | 8.890 | 19,500 | 8.6603 | -2.36% |
| 2025-03-27 | 0 | 8.890 | 8.680 | 8.900 | 8.890 | 8.900 | 20,500 | 182,255 | 8.8905 | 8.890 | 8.680 | 8.900 | 8.890 | 8.900 | 20,500 | 8.8905 | 0.00% |
| 2025-03-26 | 0 | 8.890 | 8.810 | 8.890 | 8.800 | 9.000 | 13,000 | 115,650 | 8.8962 | 8.890 | 8.810 | 8.890 | 8.800 | 9.000 | 13,000 | 8.8962 | 1.02% |
| 2025-03-25 | 0 | 8.800 | 8.800 | 8.900 | 8.530 | 9.590 | 53,500 | 475,725 | 8.8921 | 8.800 | 8.800 | 8.900 | 8.530 | 9.590 | 53,500 | 8.8921 | -1.12% |
| 2025-03-24 | 0 | 8.900 | 8.900 | 8.950 | 8.530 | 9.120 | 218,500 | 1,953,925 | 8.9424 | 8.900 | 8.900 | 8.950 | 8.530 | 9.120 | 218,500 | 8.9424 | 6.46% |
| 2025-03-21 | 0 | 8.360 | - | 8.360 | 8.360 | 9.780 | 305,000 | 2,645,735 | 8.6745 | 8.360 | - | 8.360 | 8.360 | 9.780 | 305,000 | 8.6745 | -14.95% |
| 2025-03-20 | 0 | 9.830 | 9.230 | 9.830 | 8.910 | 9.970 | 179,000 | 1,707,955 | 9.5416 | 9.830 | 9.230 | 9.830 | 8.910 | 9.970 | 179,000 | 9.5416 | 9.10% |
| 2025-03-19 | 0 | 9.010 | 9.000 | 9.010 | 9.000 | 9.500 | 233,000 | 2,153,600 | 9.2429 | 9.010 | 9.000 | 9.010 | 9.000 | 9.500 | 233,000 | 9.2429 | -2.07% |
| 2025-03-18 | 0 | 9.200 | 9.200 | 9.720 | 9.140 | 10.00 | 286,000 | 2,719,585 | 9.5090 | 9.200 | 9.200 | 9.720 | 9.140 | 10.00 | 286,000 | 9.5090 | -0.11% |
| 2025-03-17 | 0 | 9.210 | 9.210 | 9.560 | 9.150 | 10.92 | 392,500 | 3,974,430 | 10.126 | 9.210 | 9.210 | 9.560 | 9.150 | 10.92 | 392,500 | 10.126 | -8.81% |
| 2025-03-14 | 0 | 10.10 | 10.10 | 10.68 | 10.10 | 10.14 | 7,000 | 70,760 | 10.109 | 10.10 | 10.10 | 10.68 | 10.10 | 10.14 | 7,000 | 10.109 | -1.17% |
| 2025-03-13 | 0 | 10.22 | 10.12 | 10.22 | 10.12 | 10.66 | 185,000 | 1,910,890 | 10.329 | 10.22 | 10.12 | 10.22 | 10.12 | 10.66 | 185,000 | 10.329 | -1.16% |
| 2025-03-12 | 0 | 10.34 | 10.32 | 10.56 | 10.20 | 10.60 | 189,000 | 1,972,600 | 10.437 | 10.34 | 10.32 | 10.56 | 10.20 | 10.60 | 189,000 | 10.437 | -0.58% |
| 2025-03-11 | 0 | 10.40 | 10.40 | 10.76 | 10.16 | 10.86 | 193,500 | 2,046,850 | 10.578 | 10.40 | 10.40 | 10.76 | 10.16 | 10.86 | 193,500 | 10.578 | -2.62% |
| 2025-03-10 | 0 | 10.68 | 10.00 | 10.70 | 10.68 | 10.68 | 2,000 | 21,360 | 10.680 | 10.68 | 10.00 | 10.70 | 10.68 | 10.68 | 2,000 | 10.680 | -0.19% |
| 2025-03-07 | 0 | 10.70 | 10.64 | 10.88 | 10.70 | 11.18 | 16,000 | 174,440 | 10.903 | 10.70 | 10.64 | 10.88 | 10.70 | 11.18 | 16,000 | 10.903 | -4.29% |
| 2025-03-06 | 0 | 11.18 | 10.60 | 11.18 | 10.50 | 11.18 | 193,000 | 2,092,070 | 10.840 | 11.18 | 10.60 | 11.18 | 10.50 | 11.18 | 193,000 | 10.840 | 4.49% |
| 2025-03-05 | 0 | 10.70 | 10.70 | 10.84 | 10.42 | 10.90 | 188,000 | 2,033,160 | 10.815 | 10.70 | 10.70 | 10.84 | 10.42 | 10.90 | 188,000 | 10.815 | 0.94% |
| 2025-03-04 | 0 | 10.60 | 10.60 | 10.88 | 10.48 | 11.24 | 230,000 | 2,495,630 | 10.851 | 10.60 | 10.60 | 10.88 | 10.48 | 11.24 | 230,000 | 10.851 | -2.21% |
| 2025-03-03 | 0 | 10.84 | 10.68 | 11.52 | 10.42 | 11.86 | 181,380 | 2,020,397 | 11.139 | 10.84 | 10.68 | 11.52 | 10.42 | 11.86 | 181,380 | 11.139 | -2.87% |
| 2025-02-28 | 0 | 11.16 | 11.04 | 11.16 | 10.48 | 11.20 | 64,500 | 709,490 | 11.000 | 11.16 | 11.04 | 11.16 | 10.48 | 11.20 | 64,500 | 11.000 | 3.14% |
| 2025-02-27 | 0 | 10.82 | 10.82 | 11.60 | 10.16 | 11.40 | 216,000 | 2,294,330 | 10.622 | 10.82 | 10.82 | 11.60 | 10.16 | 11.40 | 216,000 | 10.622 | 8.20% |
| 2025-02-26 | 0 | 10.00 | 10.00 | 10.20 | 9.990 | 10.46 | 204,500 | 2,099,720 | 10.268 | 10.00 | 10.00 | 10.20 | 9.990 | 10.46 | 204,500 | 10.268 | 0.00% |
| 2025-02-25 | 0 | 10.00 | 10.00 | 10.28 | 10.00 | 10.26 | 5,000 | 50,500 | 10.100 | 10.00 | 10.00 | 10.28 | 10.00 | 10.26 | 5,000 | 10.100 | -3.66% |
| 2025-02-24 | 0 | 10.38 | 10.20 | 10.50 | 10.00 | 10.62 | 204,000 | 2,098,110 | 10.285 | 10.38 | 10.20 | 10.50 | 10.00 | 10.62 | 204,000 | 10.285 | 2.77% |
| 2025-02-21 | 0 | 10.10 | 9.980 | 10.10 | 9.800 | 10.60 | 204,500 | 2,133,800 | 10.434 | 10.10 | 9.980 | 10.10 | 9.800 | 10.60 | 204,500 | 10.434 | 5.10% |
| 2025-02-20 | 0 | 9.610 | 9.610 | 10.28 | 9.600 | 10.36 | 210,000 | 2,093,200 | 9.9676 | 9.610 | 9.610 | 10.28 | 9.600 | 10.36 | 210,000 | 9.9676 | -7.42% |
| 2025-02-19 | 0 | 10.38 | 10.38 | 10.40 | 9.800 | 10.38 | 21,500 | 219,470 | 10.208 | 10.38 | 10.38 | 10.40 | 9.800 | 10.38 | 21,500 | 10.208 | 1.96% |
| 2025-02-18 | 0 | 10.18 | 10.00 | 10.18 | 9.950 | 10.18 | 181,809 | 1,827,445 | 10.051 | 10.18 | 10.00 | 10.18 | 9.950 | 10.18 | 181,809 | 10.051 | 2.31% |
| 2025-02-17 | 0 | 9.950 | 9.950 | 10.40 | 9.940 | 10.58 | 186,500 | 1,906,075 | 10.220 | 9.950 | 9.950 | 10.40 | 9.940 | 10.58 | 186,500 | 10.220 | -3.21% |
| 2025-02-14 | 0 | 10.28 | 9.890 | 10.30 | 9.870 | 10.38 | 191,000 | 1,938,335 | 10.148 | 10.28 | 9.890 | 10.30 | 9.870 | 10.38 | 191,000 | 10.148 | 2.80% |
| 2025-02-13 | 0 | 10.00 | 10.00 | 10.14 | 10.00 | 10.58 | 6,000 | 61,190 | 10.198 | 10.00 | 10.00 | 10.14 | 10.00 | 10.58 | 6,000 | 10.198 | -1.19% |
| 2025-02-12 | 0 | 10.12 | 9.850 | 10.16 | 9.800 | 10.14 | 207,000 | 2,072,365 | 10.011 | 10.12 | 9.850 | 10.16 | 9.800 | 10.14 | 207,000 | 10.011 | -0.39% |
| 2025-02-11 | 0 | 10.16 | 9.880 | 10.16 | 9.840 | 10.18 | 21,000 | 211,365 | 10.065 | 10.16 | 9.880 | 10.16 | 9.840 | 10.18 | 21,000 | 10.065 | 0.00% |
| 2025-02-10 | 0 | 10.16 | 9.800 | 10.16 | 10.00 | 10.52 | 188,000 | 1,900,870 | 10.111 | 10.16 | 9.800 | 10.16 | 10.00 | 10.52 | 188,000 | 10.111 | 1.60% |
| 2025-02-07 | 0 | 10.00 | 10.02 | 10.48 | 9.550 | 11.00 | 179,500 | 1,862,440 | 10.376 | 10.00 | 10.02 | 10.48 | 9.550 | 11.00 | 179,500 | 10.376 | 2.88% |
| 2025-02-06 | 0 | 9.720 | 9.600 | 9.720 | - | - | 0 | 0 | - | 9.720 | 9.600 | 9.720 | - | - | 0 | - | 0.00% |
| 2025-02-05 | 0 | 9.720 | 9.700 | 10.00 | 9.510 | 9.990 | 185,000 | 1,806,730 | 9.7661 | 9.720 | 9.700 | 10.00 | 9.510 | 9.990 | 185,000 | 9.7661 | -2.99% |
| 2025-02-04 | 0 | 10.02 | 9.780 | 10.16 | 9.500 | 10.16 | 183,000 | 1,821,345 | 9.9527 | 10.02 | 9.780 | 10.16 | 9.500 | 10.16 | 183,000 | 9.9527 | -0.60% |
| 2025-02-03 | 0 | 10.08 | 9.330 | 10.08 | - | - | 0 | 0 | - | 10.08 | 9.330 | 10.08 | - | - | 0 | - | 0.00% |
| 2025-01-28 | 0 | 10.08 | 9.400 | 10.08 | 10.10 | 10.10 | 2,000 | 20,200 | 10.100 | 10.08 | 9.400 | 10.08 | 10.10 | 10.10 | 2,000 | 10.100 | 3.28% |
| 2025-01-27 | 0 | 9.760 | 9.700 | 9.800 | 9.500 | 9.800 | 11,500 | 111,925 | 9.7326 | 9.760 | 9.700 | 9.800 | 9.500 | 9.800 | 11,500 | 9.7326 | 0.00% |
| 2025-01-24 | 0 | 9.760 | 9.610 | 9.750 | 9.620 | 9.820 | 9,000 | 87,545 | 9.7272 | 9.760 | 9.610 | 9.750 | 9.620 | 9.820 | 9,000 | 9.7272 | -0.81% |
| 2025-01-23 | 0 | 9.840 | 9.520 | 9.880 | 9.550 | 9.840 | 197,500 | 1,923,285 | 9.7382 | 9.840 | 9.520 | 9.880 | 9.550 | 9.840 | 197,500 | 9.7382 | 1.55% |
| 2025-01-22 | 0 | 9.690 | 9.500 | 9.780 | 9.310 | 9.800 | 223,000 | 2,163,245 | 9.7007 | 9.690 | 9.500 | 9.780 | 9.310 | 9.800 | 223,000 | 9.7007 | -1.12% |
| 2025-01-21 | 0 | 9.800 | 9.800 | 9.940 | 9.350 | 9.960 | 309,000 | 2,957,205 | 9.5702 | 9.800 | 9.800 | 9.940 | 9.350 | 9.960 | 309,000 | 9.5702 | -3.92% |
| 2025-01-20 | 0 | 10.20 | 9.900 | 10.20 | 9.500 | 10.64 | 405,500 | 4,045,870 | 9.9775 | 10.20 | 9.900 | 10.20 | 9.500 | 10.64 | 405,500 | 9.9775 | -1.35% |
| 2025-01-17 | 0 | 10.34 | 10.20 | 10.70 | 10.34 | 10.70 | 4,500 | 47,010 | 10.447 | 10.34 | 10.20 | 10.70 | 10.34 | 10.70 | 4,500 | 10.447 | -4.79% |
| 2025-01-16 | 0 | 10.86 | 10.32 | 11.28 | 10.16 | 11.36 | 245,500 | 2,593,310 | 10.563 | 10.86 | 10.32 | 11.28 | 10.16 | 11.36 | 245,500 | 10.563 | 6.89% |
| 2025-01-15 | 0 | 10.16 | 10.14 | 10.66 | 10.16 | 11.34 | 202,000 | 2,162,000 | 10.703 | 10.16 | 10.14 | 10.66 | 10.16 | 11.34 | 202,000 | 10.703 | -8.30% |
| 2025-01-14 | 0 | 11.08 | 10.88 | 11.08 | 10.72 | 11.30 | 235,000 | 2,620,150 | 11.150 | 11.08 | 10.88 | 11.08 | 10.72 | 11.30 | 235,000 | 11.150 | 2.59% |
| 2025-01-13 | 0 | 10.80 | 10.72 | 11.04 | 10.02 | 11.06 | 225,500 | 2,439,830 | 10.820 | 10.80 | 10.72 | 11.04 | 10.02 | 11.06 | 225,500 | 10.820 | 3.05% |
| 2025-01-10 | 0 | 10.48 | 10.28 | 10.64 | 10.22 | 11.08 | 270,000 | 2,895,270 | 10.723 | 10.48 | 10.28 | 10.64 | 10.22 | 11.08 | 270,000 | 10.723 | 2.54% |
| 2025-01-09 | 0 | 10.22 | 10.22 | 10.94 | 10.22 | 10.94 | 2,500 | 26,520 | 10.608 | 10.22 | 10.22 | 10.94 | 10.22 | 10.94 | 2,500 | 10.608 | 2.20% |
| 2025-01-08 | 0 | 10.00 | 10.00 | 11.38 | 9.980 | 11.20 | 36,000 | 380,090 | 10.558 | 10.00 | 10.00 | 11.38 | 9.980 | 11.20 | 36,000 | 10.558 | -10.71% |
| 2025-01-07 | 0 | 11.20 | 10.92 | 11.20 | 10.36 | 11.22 | 255,500 | 2,731,640 | 10.691 | 11.20 | 10.92 | 11.20 | 10.36 | 11.22 | 255,500 | 10.691 | 5.66% |
| 2025-01-06 | 0 | 10.60 | 10.60 | 10.98 | 9.690 | 10.68 | 419,000 | 4,209,761 | 10.047 | 10.60 | 10.60 | 10.98 | 9.690 | 10.68 | 419,000 | 10.047 | 6.21% |
| 2025-01-03 | 0 | 9.980 | 9.980 | 10.42 | 9.950 | 11.46 | 295,000 | 3,058,940 | 10.369 | 9.980 | 9.980 | 10.42 | 9.950 | 11.46 | 295,000 | 10.369 | -12.91% |
| 2025-01-02 | 0 | 11.46 | 11.34 | 11.60 | 11.24 | 13.48 | 204,000 | 2,517,840 | 12.342 | 11.46 | 11.34 | 11.60 | 11.24 | 13.48 | 204,000 | 12.342 | -20.97% |
| 2024-12-31 | 0 | 14.50 | 14.24 | 14.50 | 12.30 | 15.00 | 1,011,500 | 13,364,010 | 13.212 | 14.50 | 14.24 | 14.50 | 12.30 | 15.00 | 1,011,500 | 13.212 | 23.93% |
| 2024-12-30 | 0 | 11.70 | 11.66 | 11.92 | 11.66 | 12.06 | 21,000 | 251,930 | 11.997 | 11.70 | 11.66 | 11.92 | 11.66 | 12.06 | 21,000 | 11.997 | -1.52% |
| 2024-12-27 | 0 | 11.88 | 11.88 | 12.00 | 11.66 | 11.90 | 46,000 | 543,150 | 11.808 | 11.88 | 11.88 | 12.00 | 11.66 | 11.90 | 46,000 | 11.808 | -1.98% |
| 2024-12-24 | 0 | 12.12 | 12.10 | 12.54 | 12.04 | 12.86 | 244,500 | 3,106,070 | 12.704 | 12.12 | 12.10 | 12.54 | 12.04 | 12.86 | 244,500 | 12.704 | -5.90% |
| 2024-12-23 | 0 | 12.88 | 12.02 | 12.88 | 12.02 | 13.18 | 26,000 | 326,460 | 12.556 | 12.88 | 12.02 | 12.88 | 12.02 | 13.18 | 26,000 | 12.556 | 4.55% |
| 2024-12-20 | 0 | 12.32 | 12.20 | 12.32 | 12.32 | 13.02 | 621,597 | 7,916,555 | 12.736 | 12.32 | 12.20 | 12.32 | 12.32 | 13.02 | 621,597 | 12.736 | -5.23% |
| 2024-12-19 | 0 | 13.00 | 12.60 | 13.00 | 12.50 | 13.20 | 476,000 | 6,203,260 | 13.032 | 13.00 | 12.60 | 13.00 | 12.50 | 13.20 | 476,000 | 13.032 | 0.00% |
| 2024-12-18 | 0 | 13.00 | 12.66 | 13.00 | 12.46 | 13.48 | 572,500 | 7,429,610 | 12.977 | 13.00 | 12.66 | 13.00 | 12.46 | 13.48 | 572,500 | 12.977 | 4.00% |
| 2024-12-17 | 0 | 12.50 | 12.26 | 12.58 | 12.00 | 12.50 | 326,000 | 4,033,120 | 12.372 | 12.50 | 12.26 | 12.58 | 12.00 | 12.50 | 326,000 | 12.372 | 4.17% |
| 2024-12-16 | 0 | 12.00 | 11.90 | 12.00 | 10.86 | 12.24 | 249,000 | 2,932,940 | 11.779 | 12.00 | 11.90 | 12.00 | 10.86 | 12.24 | 249,000 | 11.779 | 9.49% |
| 2024-12-13 | 0 | 10.96 | 10.80 | 11.04 | 10.68 | 11.10 | 250,500 | 2,755,660 | 11.001 | 10.96 | 10.80 | 11.04 | 10.68 | 11.10 | 250,500 | 11.001 | -0.36% |
| 2024-12-12 | 0 | 11.00 | 11.02 | 11.08 | 10.28 | 11.00 | 62,000 | 650,290 | 10.489 | 11.00 | 11.02 | 11.08 | 10.28 | 11.00 | 62,000 | 10.489 | 5.77% |
| 2024-12-11 | 0 | 10.40 | 10.40 | 10.44 | 10.36 | 11.00 | 101,500 | 1,091,720 | 10.756 | 10.40 | 10.40 | 10.44 | 10.36 | 11.00 | 101,500 | 10.756 | -2.99% |
| 2024-12-10 | 0 | 10.72 | 10.70 | 11.00 | 10.72 | 11.44 | 324,500 | 3,567,850 | 10.995 | 10.72 | 10.70 | 11.00 | 10.72 | 11.44 | 324,500 | 10.995 | -2.37% |
| 2024-12-09 | 0 | 10.98 | 10.98 | 11.14 | 10.88 | 11.92 | 1,146,000 | 12,958,050 | 11.307 | 10.98 | 10.98 | 11.14 | 10.88 | 11.92 | 1,146,000 | 11.307 | -4.02% |
| 2024-12-06 | 0 | 11.44 | 11.42 | 11.44 | 11.16 | 12.00 | 400,500 | 4,587,690 | 11.455 | 11.44 | 11.42 | 11.44 | 11.16 | 12.00 | 400,500 | 11.455 | -4.67% |
| 2024-12-05 | 0 | 12.00 | 11.80 | 12.00 | 11.00 | 18.88 | 968,500 | 12,027,120 | 12.418 | 12.00 | 11.80 | 12.00 | 11.00 | 18.88 | 968,500 | 12.418 | -36.84% |
| 2024-12-04 | 0 | 19.00 | 18.32 | 19.00 | 17.62 | 19.20 | 289,500 | 5,344,630 | 18.462 | 19.00 | 18.32 | 19.00 | 17.62 | 19.20 | 289,500 | 18.462 | 3.83% |
| 2024-12-03 | 0 | 18.30 | 18.04 | 18.86 | 17.58 | 18.48 | 81,000 | 1,464,790 | 18.084 | 18.30 | 18.04 | 18.86 | 17.58 | 18.48 | 81,000 | 18.084 | 8.28% |
| 2024-12-02 | 0 | 16.90 | 16.88 | 18.48 | 16.80 | 18.50 | 101,000 | 1,787,550 | 17.699 | 16.90 | 16.88 | 18.48 | 16.80 | 18.50 | 101,000 | 17.699 | -5.38% |
| 2024-11-29 | 0 | 17.86 | 17.00 | 17.40 | 17.84 | 18.88 | 98,000 | 1,812,750 | 18.497 | 17.86 | 17.00 | 17.40 | 17.84 | 18.88 | 98,000 | 18.497 | -3.67% |
| 2024-11-28 | 0 | 18.54 | 17.80 | 18.88 | 18.54 | 18.98 | 131,500 | 2,482,320 | 18.877 | 18.54 | 17.80 | 18.88 | 18.54 | 18.98 | 131,500 | 18.877 | -1.80% |
| 2024-11-27 | 0 | 18.88 | - | 19.00 | 18.08 | 19.98 | 114,000 | 2,188,310 | 19.196 | 18.88 | - | 19.00 | 18.08 | 19.98 | 114,000 | 19.196 | 2.05% |
| 2024-11-26 | 0 | 18.50 | 18.50 | 19.06 | 18.50 | 19.00 | 129,000 | 2,413,960 | 18.713 | 18.50 | 18.50 | 19.06 | 18.50 | 19.00 | 129,000 | 18.713 | 0.43% |
| 2024-11-25 | 0 | 18.42 | 18.40 | 18.94 | 17.72 | 20.00 | 111,500 | 2,083,800 | 18.689 | 18.42 | 18.40 | 18.94 | 17.72 | 20.00 | 111,500 | 18.689 | -1.29% |
| 2024-11-22 | 0 | 18.66 | - | 18.66 | 18.68 | 18.68 | 1,000 | 18,680 | 18.680 | 18.66 | - | 18.66 | 18.68 | 18.68 | 1,000 | 18.680 | -1.48% |
| 2024-11-21 | 0 | 18.94 | 18.64 | 19.00 | 18.32 | 19.30 | 85,000 | 1,588,420 | 18.687 | 18.94 | 18.64 | 19.00 | 18.32 | 19.30 | 85,000 | 18.687 | 2.38% |
| 2024-11-20 | 0 | 18.50 | 18.50 | 18.52 | 17.98 | 18.52 | 143,000 | 2,585,530 | 18.081 | 18.50 | 18.50 | 18.52 | 17.98 | 18.52 | 143,000 | 18.081 | 2.78% |
| 2024-11-19 | 0 | 18.00 | 17.90 | 18.38 | 17.88 | 18.00 | 38,500 | 692,840 | 17.996 | 18.00 | 17.90 | 18.38 | 17.88 | 18.00 | 38,500 | 17.996 | 0.00% |
| 2024-11-18 | 0 | 18.00 | 17.32 | 18.10 | 17.50 | 19.00 | 333,000 | 6,195,220 | 18.604 | 18.00 | 17.32 | 18.10 | 17.50 | 19.00 | 333,000 | 18.604 | -0.55% |
| 2024-11-15 | 0 | 18.10 | 16.38 | 18.10 | 18.10 | 18.10 | 7,000 | 126,700 | 18.100 | 18.10 | 16.38 | 18.10 | 18.10 | 18.10 | 7,000 | 18.100 | 0.00% |
| 2024-11-14 | 0 | 18.10 | 16.42 | 17.92 | 17.00 | 18.46 | 131,000 | 2,319,200 | 17.704 | 18.10 | 16.42 | 17.92 | 17.00 | 18.46 | 131,000 | 17.704 | 1.57% |
| 2024-11-13 | 0 | 17.82 | 17.00 | 17.82 | 17.82 | 17.82 | 1,500 | 26,730 | 17.820 | 17.82 | 17.00 | 17.82 | 17.82 | 17.82 | 1,500 | 17.820 | -2.62% |
| 2024-11-12 | 0 | 18.30 | 17.62 | 18.30 | 17.70 | 18.60 | 111,000 | 2,026,210 | 18.254 | 18.30 | 17.62 | 18.30 | 17.70 | 18.60 | 111,000 | 18.254 | 2.23% |
| 2024-11-11 | 0 | 17.90 | 16.90 | 18.80 | 17.08 | 17.90 | 144,500 | 2,545,590 | 17.617 | 17.90 | 16.90 | 18.80 | 17.08 | 17.90 | 144,500 | 17.617 | -1.54% |
| 2024-11-08 | 0 | 18.18 | 18.16 | 18.90 | 17.18 | 18.70 | 44,000 | 794,450 | 18.056 | 18.18 | 18.16 | 18.90 | 17.18 | 18.70 | 44,000 | 18.056 | 5.82% |
| 2024-11-07 | 0 | 17.18 | 17.08 | 17.20 | 15.80 | 17.18 | 37,000 | 609,840 | 16.482 | 17.18 | 17.08 | 17.20 | 15.80 | 17.18 | 37,000 | 16.482 | 5.01% |
| 2024-11-06 | 0 | 16.36 | 16.12 | 16.78 | 16.42 | 16.80 | 17,000 | 282,750 | 16.632 | 16.36 | 16.12 | 16.78 | 16.42 | 16.80 | 17,000 | 16.632 | -2.62% |
| 2024-11-05 | 0 | 16.80 | 16.80 | 17.18 | 16.58 | 17.30 | 13,500 | 229,860 | 17.027 | 16.80 | 16.80 | 17.18 | 16.58 | 17.30 | 13,500 | 17.027 | -2.89% |
| 2024-11-04 | 0 | 17.30 | 17.20 | 18.30 | 17.30 | 18.34 | 153,000 | 2,719,440 | 17.774 | 17.30 | 17.20 | 18.30 | 17.30 | 18.34 | 153,000 | 17.774 | -5.77% |
| 2024-11-01 | 0 | 18.36 | 17.42 | 18.38 | 17.36 | 18.80 | 117,030 | 2,115,610 | 18.078 | 18.36 | 17.42 | 18.38 | 17.36 | 18.80 | 117,030 | 18.078 | 2.11% |
| 2024-10-31 | 0 | 17.98 | 17.08 | 18.00 | 17.08 | 18.98 | 87,500 | 1,600,470 | 18.291 | 17.98 | 17.08 | 18.00 | 17.08 | 18.98 | 87,500 | 18.291 | -0.11% |
| 2024-10-30 | 0 | 18.00 | 17.08 | 18.30 | 17.04 | 18.38 | 99,500 | 1,778,400 | 17.873 | 18.00 | 17.08 | 18.30 | 17.04 | 18.38 | 99,500 | 17.873 | -0.55% |
| 2024-10-29 | 0 | 18.10 | 15.74 | 18.10 | 17.88 | 18.60 | 127,000 | 2,314,170 | 18.222 | 18.10 | 15.74 | 18.10 | 17.88 | 18.60 | 127,000 | 18.222 | 2.03% |
| 2024-10-28 | 0 | 17.74 | 17.10 | 17.74 | 16.86 | 17.76 | 86,500 | 1,475,150 | 17.054 | 17.74 | 17.10 | 17.74 | 16.86 | 17.76 | 86,500 | 17.054 | 2.54% |
| 2024-10-25 | 0 | 17.30 | 16.02 | 17.30 | 16.50 | 17.48 | 101,500 | 1,726,050 | 17.005 | 17.30 | 16.02 | 17.30 | 16.50 | 17.48 | 101,500 | 17.005 | 0.12% |
| 2024-10-24 | 0 | 17.28 | 16.80 | 17.28 | 17.28 | 18.50 | 98,500 | 1,784,080 | 18.112 | 17.28 | 16.80 | 17.28 | 17.28 | 18.50 | 98,500 | 18.112 | -5.57% |
| 2024-10-23 | 0 | 18.30 | 17.60 | 17.76 | 17.32 | 18.34 | 110,000 | 1,936,730 | 17.607 | 18.30 | 17.60 | 17.76 | 17.32 | 18.34 | 110,000 | 17.607 | 4.21% |
| 2024-10-22 | 0 | 17.56 | 17.50 | 17.80 | 17.48 | 18.30 | 118,500 | 2,118,660 | 17.879 | 17.56 | 17.50 | 17.80 | 17.48 | 18.30 | 118,500 | 17.879 | -0.79% |
| 2024-10-21 | 0 | 17.70 | 17.50 | 18.00 | 17.10 | 17.70 | 139,500 | 2,439,760 | 17.489 | 17.70 | 17.50 | 18.00 | 17.10 | 17.70 | 139,500 | 17.489 | 1.26% |
| 2024-10-18 | 0 | 17.48 | 17.26 | 17.50 | 16.66 | 17.50 | 132,500 | 2,261,220 | 17.066 | 17.48 | 17.26 | 17.50 | 16.66 | 17.50 | 132,500 | 17.066 | -0.11% |
| 2024-10-17 | 0 | 17.50 | 16.80 | 17.98 | 16.82 | 19.06 | 121,500 | 2,123,490 | 17.477 | 17.50 | 16.80 | 17.98 | 16.82 | 19.06 | 121,500 | 17.477 | -0.57% |
| 2024-10-16 | 0 | 17.60 | 17.60 | 18.50 | 17.60 | 19.40 | 91,500 | 1,736,110 | 18.974 | 17.60 | 17.60 | 18.50 | 17.60 | 19.40 | 91,500 | 18.974 | -7.37% |
| 2024-10-15 | 0 | 19.00 | - | 18.44 | 18.80 | 19.54 | 99,000 | 1,905,030 | 19.243 | 19.00 | - | 18.44 | 18.80 | 19.54 | 99,000 | 19.243 | -1.25% |
| 2024-10-14 | 0 | 19.24 | - | 18.68 | - | - | 0 | 0 | - | 19.24 | - | 18.68 | - | - | 0 | - | 0.00% |
| 2024-10-10 | 0 | 19.24 | 17.22 | 19.50 | 18.18 | 19.24 | 82,500 | 1,538,750 | 18.652 | 19.24 | 17.22 | 19.50 | 18.18 | 19.24 | 82,500 | 18.652 | 3.89% |
| 2024-10-09 | 0 | 18.52 | 18.02 | - | 17.82 | 18.62 | 109,000 | 1,999,890 | 18.348 | 18.52 | 18.02 | - | 17.82 | 18.62 | 109,000 | 18.348 | -1.49% |
| 2024-10-08 | 0 | 18.80 | 18.80 | 19.58 | 17.32 | 19.58 | 17,000 | 319,080 | 18.769 | 18.80 | 18.80 | 19.58 | 17.32 | 19.58 | 17,000 | 18.769 | -3.98% |
| 2024-10-07 | 0 | 19.58 | 19.28 | 19.76 | 19.28 | 20.35 | 69,500 | 1,360,100 | 19.570 | 19.58 | 19.28 | 19.76 | 19.28 | 20.35 | 69,500 | 19.570 | -0.61% |
| 2024-10-04 | 0 | 19.70 | 18.90 | 19.70 | 18.64 | 19.70 | 94,838 | 1,801,556 | 18.996 | 19.70 | 18.90 | 19.70 | 18.64 | 19.70 | 94,838 | 18.996 | 4.79% |
| 2024-10-03 | 0 | 18.80 | 17.50 | 19.20 | 18.08 | 19.22 | 149,000 | 2,784,030 | 18.685 | 18.80 | 17.50 | 19.20 | 18.08 | 19.22 | 149,000 | 18.685 | -1.05% |
| 2024-10-02 | 0 | 19.00 | 18.94 | 19.40 | 18.80 | 19.84 | 98,000 | 1,897,820 | 19.366 | 19.00 | 18.94 | 19.40 | 18.80 | 19.84 | 98,000 | 19.366 | -1.76% |
| 2024-09-30 | 0 | 19.34 | 19.18 | 19.32 | 18.74 | 19.92 | 91,500 | 1,789,130 | 19.553 | 19.34 | 19.18 | 19.32 | 18.74 | 19.92 | 91,500 | 19.553 | -0.31% |
| 2024-09-27 | 0 | 19.40 | 19.30 | 20.00 | 19.38 | 21.60 | 119,500 | 2,450,160 | 20.503 | 19.40 | 19.30 | 20.00 | 19.38 | 21.60 | 119,500 | 20.503 | -3.24% |
| 2024-09-26 | 0 | 20.05 | 20.00 | 20.45 | 19.20 | 20.05 | 111,000 | 2,184,775 | 19.683 | 20.05 | 20.00 | 20.45 | 19.20 | 20.05 | 111,000 | 19.683 | 4.21% |
| 2024-09-25 | 0 | 19.24 | 19.24 | 20.85 | 19.00 | 20.95 | 123,500 | 2,444,590 | 19.794 | 19.24 | 19.24 | 20.85 | 19.00 | 20.95 | 123,500 | 19.794 | 0.21% |
| 2024-09-24 | 0 | 19.20 | 19.20 | 19.62 | 19.00 | 25.00 | 659,000 | 13,085,395 | 19.856 | 19.20 | 19.20 | 19.62 | 19.00 | 25.00 | 659,000 | 19.856 | -22.27% |
| 2024-09-23 | 0 | 24.70 | 24.15 | 25.10 | 24.20 | 26.00 | 86,500 | 2,178,350 | 25.183 | 24.70 | 24.15 | 25.10 | 24.20 | 26.00 | 86,500 | 25.183 | -6.62% |
| 2024-09-20 | 0 | 26.45 | 26.45 | 26.70 | 19.92 | 26.45 | 849,392 | 19,446,935 | 22.895 | 26.45 | 26.45 | 26.70 | 19.92 | 26.45 | 849,392 | 22.895 | 21.61% |
| 2024-09-19 | 0 | 21.75 | 21.30 | 21.80 | 20.05 | 22.05 | 71,500 | 1,505,225 | 21.052 | 21.75 | 21.30 | 21.80 | 20.05 | 22.05 | 71,500 | 21.052 | 2.59% |
| 2024-09-17 | 0 | 21.20 | 20.90 | 21.20 | 19.60 | 22.20 | 119,500 | 2,492,800 | 20.860 | 21.20 | 20.90 | 21.20 | 19.60 | 22.20 | 119,500 | 20.860 | 6.85% |
| 2024-09-16 | 0 | 19.84 | 19.82 | 19.96 | 18.60 | 20.00 | 45,500 | 856,440 | 18.823 | 19.84 | 19.82 | 19.96 | 18.60 | 20.00 | 45,500 | 18.823 | 7.36% |
| 2024-09-13 | 0 | 18.48 | 17.40 | 18.50 | 18.50 | 18.62 | 23,500 | 434,310 | 18.481 | 18.48 | 17.40 | 18.50 | 18.50 | 18.62 | 23,500 | 18.481 | 0.33% |
| 2024-09-12 | 0 | 18.42 | 18.38 | 18.42 | 17.18 | 18.46 | 41,000 | 738,650 | 18.016 | 18.42 | 18.38 | 18.42 | 17.18 | 18.46 | 41,000 | 18.016 | 5.26% |
| 2024-09-11 | 0 | 17.50 | 17.38 | 18.46 | 17.20 | 17.52 | 5,000 | 87,270 | 17.454 | 17.50 | 17.38 | 18.46 | 17.20 | 17.52 | 5,000 | 17.454 | 3.67% |
| 2024-09-10 | 0 | 16.88 | 16.88 | 18.48 | 16.70 | 16.86 | 6,500 | 113,530 | 17.466 | 16.88 | 16.88 | 18.48 | 16.70 | 16.86 | 6,500 | 17.466 | -6.12% |
| 2024-09-09 | 0 | 17.98 | 17.14 | 18.00 | 16.98 | 18.60 | 166,500 | 3,060,430 | 18.381 | 17.98 | 17.14 | 18.00 | 16.98 | 18.60 | 166,500 | 18.381 | -1.43% |
| 2024-09-05 | 0 | 18.24 | 18.22 | 18.24 | 17.50 | 18.60 | 7,264,100 | 141,834,490 | 19.525 | 18.24 | 18.22 | 18.24 | 17.50 | 18.60 | 7,264,100 | 19.525 | 6.54% |
| 2024-09-04 | 0 | 17.12 | 16.66 | 18.00 | 16.98 | 18.00 | 27,410 | 478,100 | 17.443 | 17.12 | 16.66 | 18.00 | 16.98 | 18.00 | 27,410 | 17.443 | -4.68% |
| 2024-09-03 | 0 | 17.96 | 17.38 | 18.00 | 17.28 | 18.30 | 373,000 | 6,805,170 | 18.244 | 17.96 | 17.38 | 18.00 | 17.28 | 18.30 | 373,000 | 18.244 | 0.00% |
| 2024-09-02 | 0 | 17.96 | 17.96 | 17.98 | 16.40 | 18.00 | 168,000 | 2,938,570 | 17.491 | 17.96 | 17.96 | 17.98 | 16.40 | 18.00 | 168,000 | 17.491 | 10.05% |
| 2024-08-30 | 0 | 16.32 | 15.98 | 16.34 | 15.90 | 16.40 | 69,000 | 1,119,960 | 16.231 | 16.32 | 15.98 | 16.34 | 15.90 | 16.40 | 69,000 | 16.231 | 2.00% |
| 2024-08-29 | 0 | 16.00 | 15.50 | 16.50 | 15.70 | 16.68 | 61,500 | 994,330 | 16.168 | 16.00 | 15.50 | 16.50 | 15.70 | 16.68 | 61,500 | 16.168 | 0.38% |
| 2024-08-28 | 0 | 15.94 | 15.54 | 15.94 | 15.20 | 15.98 | 64,000 | 993,790 | 15.528 | 15.94 | 15.54 | 15.94 | 15.20 | 15.98 | 64,000 | 15.528 | 2.84% |
| 2024-08-27 | 0 | 15.50 | 15.30 | 16.30 | 14.06 | 16.90 | 72,000 | 1,148,230 | 15.948 | 15.50 | 15.30 | 16.30 | 14.06 | 16.90 | 72,000 | 15.948 | -2.64% |
| 2024-08-26 | 0 | 15.92 | 15.60 | 16.00 | 15.68 | 16.16 | 63,000 | 1,007,770 | 15.996 | 15.92 | 15.60 | 16.00 | 15.68 | 16.16 | 63,000 | 15.996 | -4.56% |
| 2024-08-23 | 0 | 16.68 | - | 16.74 | 15.86 | 16.76 | 70,000 | 1,155,410 | 16.506 | 16.68 | - | 16.74 | 15.86 | 16.76 | 70,000 | 16.506 | 5.04% |
| 2024-08-22 | 0 | 15.88 | 15.66 | 16.64 | 15.80 | 16.96 | 63,500 | 1,051,300 | 16.556 | 15.88 | 15.66 | 16.64 | 15.80 | 16.96 | 63,500 | 16.556 | -5.48% |
| 2024-08-21 | 0 | 16.80 | - | 16.80 | 15.88 | 17.20 | 62,000 | 1,044,760 | 16.851 | 16.80 | - | 16.80 | 15.88 | 17.20 | 62,000 | 16.851 | 2.69% |
| 2024-08-20 | 0 | 16.36 | 16.00 | 16.36 | 16.50 | 17.42 | 126,700 | 2,153,866 | 17.000 | 16.36 | 16.00 | 16.36 | 16.50 | 17.42 | 126,700 | 17.000 | -0.85% |
| 2024-08-19 | 0 | 16.50 | 16.50 | 16.88 | 15.80 | 17.80 | 68,500 | 1,111,630 | 16.228 | 16.50 | 16.50 | 16.88 | 15.80 | 17.80 | 68,500 | 16.228 | 0.00% |
| 2024-08-16 | 0 | 16.50 | 16.28 | 16.50 | 13.90 | 16.50 | 149,500 | 2,365,590 | 15.823 | 16.50 | 16.28 | 16.50 | 13.90 | 16.50 | 149,500 | 15.823 | 15.38% |
| 2024-08-15 | 0 | 14.30 | - | 15.00 | 14.30 | 14.70 | 1,000 | 14,500 | 14.500 | 14.30 | - | 15.00 | 14.30 | 14.70 | 1,000 | 14.500 | -2.72% |
| 2024-08-14 | 0 | 14.70 | - | 15.90 | - | - | 500 | 7,350 | 14.700 | 14.70 | - | 15.90 | - | - | 500 | 14.700 | 0.00% |
| 2024-08-13 | 0 | 14.70 | 13.80 | 15.48 | 14.70 | 15.50 | 84,000 | 1,298,010 | 15.453 | 14.70 | 13.80 | 15.48 | 14.70 | 15.50 | 84,000 | 15.453 | -4.55% |
| 2024-08-12 | 0 | 15.40 | 15.40 | 15.46 | 14.30 | 15.40 | 73,500 | 1,063,510 | 14.470 | 15.40 | 15.40 | 15.46 | 14.30 | 15.40 | 73,500 | 14.470 | 8.30% |
| 2024-08-09 | 0 | 14.22 | - | 14.60 | 13.98 | 14.22 | 23,500 | 329,600 | 14.026 | 14.22 | - | 14.60 | 13.98 | 14.22 | 23,500 | 14.026 | 1.86% |
| 2024-08-08 | 0 | 13.96 | 13.96 | 15.00 | 13.62 | 13.62 | 500 | 6,810 | 13.620 | 13.96 | 13.96 | 15.00 | 13.62 | 13.62 | 500 | 13.620 | 4.96% |
| 2024-08-07 | 0 | 13.30 | 13.00 | 14.50 | 11.98 | 13.80 | 8,000 | 105,560 | 13.195 | 13.30 | 13.00 | 14.50 | 11.98 | 13.80 | 8,000 | 13.195 | 11.02% |
| 2024-08-06 | 0 | 11.98 | 12.00 | - | 10.80 | 12.10 | 14,000 | 165,020 | 11.787 | 11.98 | 12.00 | - | 10.80 | 12.10 | 14,000 | 11.787 | -0.33% |
| 2024-08-05 | 0 | 12.02 | 12.00 | 13.00 | 12.00 | 12.20 | 12,000 | 144,570 | 12.048 | 12.02 | 12.00 | 13.00 | 12.00 | 12.20 | 12,000 | 12.048 | -13.15% |
| 2024-08-02 | 0 | 13.84 | 12.10 | - | - | - | 0 | 0 | - | 13.84 | 12.10 | - | - | - | 0 | - | 0.00% |
| 2024-08-01 | 0 | 13.84 | 12.90 | 13.84 | - | - | 0 | 0 | - | 13.84 | 12.90 | 13.84 | - | - | 0 | - | 0.00% |
| 2024-07-31 | 0 | 13.84 | 13.84 | 15.16 | 13.80 | 13.82 | 1,000 | 13,810 | 13.810 | 13.84 | 13.84 | 15.16 | 13.80 | 13.82 | 1,000 | 13.810 | -0.14% |
| 2024-07-30 | 0 | 13.86 | 13.00 | 13.86 | - | - | 0 | 0 | - | 13.86 | 13.00 | 13.86 | - | - | 0 | - | 0.00% |
| 2024-07-29 | 0 | 13.86 | - | 14.30 | - | - | 0 | 0 | - | 13.86 | - | 14.30 | - | - | 0 | - | 0.00% |
| 2024-07-26 | 0 | 13.86 | 13.84 | 13.86 | 13.86 | 13.86 | 1,000 | 13,860 | 13.860 | 13.86 | 13.84 | 13.86 | 13.86 | 13.86 | 1,000 | 13.860 | 0.14% |
| 2024-07-25 | 0 | 13.84 | 12.00 | 13.84 | 13.84 | 13.84 | 1,000 | 13,840 | 13.840 | 13.84 | 12.00 | 13.84 | 13.84 | 13.84 | 1,000 | 13.840 | -0.14% |
| 2024-07-24 | 0 | 13.86 | - | 15.00 | - | - | 0 | 0 | - | 13.86 | - | 15.00 | - | - | 0 | - | 0.00% |
| 2024-07-23 | 0 | 13.86 | 13.86 | 15.70 | - | - | 0 | 0 | - | 13.86 | 13.86 | 15.70 | - | - | 0 | - | 0.14% |
| 2024-07-22 | 0 | 13.84 | 13.44 | 14.20 | 13.40 | 14.18 | 11,000 | 149,280 | 13.571 | 13.84 | 13.44 | 14.20 | 13.40 | 14.18 | 11,000 | 13.571 | -3.22% |
| 2024-07-19 | 0 | 14.30 | 13.92 | 15.16 | 12.82 | 15.18 | 3,000 | 41,720 | 13.907 | 14.30 | 13.92 | 15.16 | 12.82 | 15.18 | 3,000 | 13.907 | -5.92% |
| 2024-07-18 | 0 | 15.20 | 13.80 | 15.20 | 15.00 | 15.50 | 80,500 | 1,245,630 | 15.474 | 15.20 | 13.80 | 15.20 | 15.00 | 15.50 | 80,500 | 15.474 | 1.33% |
| 2024-07-17 | 0 | 15.00 | 14.50 | 15.00 | 13.90 | 15.50 | 72,000 | 1,052,610 | 14.620 | 15.00 | 14.50 | 15.00 | 13.90 | 15.50 | 72,000 | 14.620 | 8.07% |
| 2024-07-16 | 0 | 13.88 | 12.80 | 13.92 | 13.88 | 13.90 | 7,000 | 97,240 | 13.891 | 13.88 | 12.80 | 13.92 | 13.88 | 13.90 | 7,000 | 13.891 | -0.14% |
| 2024-07-15 | 0 | 13.90 | 12.90 | 13.90 | - | - | 0 | 0 | - | 13.90 | 12.90 | 13.90 | - | - | 0 | - | 0.00% |
| 2024-07-12 | 0 | 13.90 | 14.00 | 14.50 | 13.90 | 13.90 | 500 | 6,950 | 13.900 | 13.90 | 14.00 | 14.50 | 13.90 | 13.90 | 500 | 13.900 | 0.14% |
| 2024-07-11 | 0 | 13.88 | 13.88 | 15.02 | 13.88 | 15.50 | 112,000 | 1,720,760 | 15.364 | 13.88 | 13.88 | 15.02 | 13.88 | 15.50 | 112,000 | 15.364 | -10.45% |
| 2024-07-10 | 0 | 15.50 | 15.42 | 15.50 | 12.32 | 15.50 | 153,500 | 2,194,620 | 14.297 | 15.50 | 15.42 | 15.50 | 12.32 | 15.50 | 153,500 | 14.297 | 22.05% |
| 2024-07-09 | 0 | 12.70 | 12.70 | 13.70 | 12.60 | 15.22 | 127,000 | 1,923,070 | 15.142 | 12.70 | 12.70 | 13.70 | 12.60 | 15.22 | 127,000 | 15.142 | -15.89% |
| 2024-07-08 | 0 | 15.10 | 15.10 | 15.30 | 12.30 | 15.00 | 124,500 | 1,763,780 | 14.167 | 15.10 | 15.10 | 15.30 | 12.30 | 15.00 | 124,500 | 14.167 | 27.75% |
| 2024-07-05 | 0 | 11.82 | 11.80 | 12.46 | 11.00 | 11.82 | 22,820 | 257,142 | 11.268 | 11.82 | 11.80 | 12.46 | 11.00 | 11.82 | 22,820 | 11.268 | 7.26% |
| 2024-07-04 | 0 | 11.02 | 11.00 | 11.20 | 10.48 | 11.04 | 18,000 | 193,830 | 10.768 | 11.02 | 11.00 | 11.20 | 10.48 | 11.04 | 18,000 | 10.768 | 10.20% |
| 2024-07-03 | 0 | 10.00 | 10.00 | 10.20 | 9.990 | 10.88 | 46,000 | 464,815 | 10.105 | 10.00 | 10.00 | 10.20 | 9.990 | 10.88 | 46,000 | 10.105 | -10.55% |
| 2024-07-02 | 0 | 11.18 | 11.16 | 12.00 | 11.02 | 11.20 | 17,500 | 195,700 | 11.183 | 11.18 | 11.16 | 12.00 | 11.02 | 11.20 | 17,500 | 11.183 | -4.44% |
| 2024-06-28 | 0 | 11.70 | 11.60 | 11.96 | 11.60 | 12.00 | 8,500 | 100,110 | 11.778 | 11.70 | 11.60 | 11.96 | 11.60 | 12.00 | 8,500 | 11.778 | -3.15% |
| 2024-06-27 | 0 | 12.08 | 12.08 | 12.10 | 12.00 | 12.10 | 14,000 | 168,860 | 12.061 | 12.08 | 12.08 | 12.10 | 12.00 | 12.10 | 14,000 | 12.061 | -1.95% |
| 2024-06-26 | 0 | 12.32 | 12.32 | 12.50 | 12.32 | 12.54 | 7,000 | 87,080 | 12.440 | 12.32 | 12.32 | 12.50 | 12.32 | 12.54 | 7,000 | 12.440 | -2.22% |
| 2024-06-25 | 0 | 12.60 | 12.40 | 12.66 | 12.40 | 13.76 | 16,500 | 208,910 | 12.661 | 12.60 | 12.40 | 12.66 | 12.40 | 13.76 | 16,500 | 12.661 | -8.70% |
| 2024-06-24 | 0 | 13.80 | - | 14.16 | 13.80 | 15.00 | 363,500 | 5,438,690 | 14.962 | 13.80 | - | 14.16 | 13.80 | 15.00 | 363,500 | 14.962 | -4.96% |
| 2024-06-21 | 0 | 14.52 | 14.52 | 15.00 | 11.60 | 15.00 | 515,754 | 7,066,272 | 13.701 | 14.52 | 14.52 | 15.00 | 11.60 | 15.00 | 515,754 | 13.701 | -1.63% |
| 2024-06-20 | 0 | 14.76 | 14.20 | 14.76 | 14.74 | 14.76 | 2,748 | 40,525 | 14.747 | 14.76 | 14.20 | 14.76 | 14.74 | 14.76 | 2,748 | 14.747 | 0.00% |
| 2024-06-19 | 0 | 14.76 | 14.68 | 14.96 | 14.32 | 15.00 | 2,500 | 36,740 | 14.696 | 14.76 | 14.68 | 14.96 | 14.32 | 15.00 | 2,500 | 14.696 | 1.10% |
| 2024-06-18 | 0 | 14.60 | 14.60 | 15.48 | 14.32 | 15.48 | 12,500 | 191,970 | 15.358 | 14.60 | 14.60 | 15.48 | 14.32 | 15.48 | 12,500 | 15.358 | -5.68% |
| 2024-06-17 | 0 | 15.48 | 14.46 | 15.48 | 15.06 | 15.52 | 2,500 | 38,310 | 15.324 | 15.48 | 14.46 | 15.48 | 15.06 | 15.52 | 2,500 | 15.324 | 1.04% |
| 2024-06-14 | 0 | 15.32 | 14.80 | 15.34 | 15.14 | 15.34 | 5,300 | 80,602 | 15.208 | 15.32 | 14.80 | 15.34 | 15.14 | 15.34 | 5,300 | 15.208 | -1.03% |
| 2024-06-13 | 0 | 15.48 | 14.90 | 15.48 | 15.32 | 15.50 | 10,500 | 161,390 | 15.370 | 15.48 | 14.90 | 15.48 | 15.32 | 15.50 | 10,500 | 15.370 | 3.20% |
| 2024-06-12 | 0 | 15.00 | 14.80 | 15.60 | 15.00 | 15.60 | 2,000 | 30,900 | 15.450 | 15.00 | 14.80 | 15.60 | 15.00 | 15.60 | 2,000 | 15.450 | -5.54% |
| 2024-06-11 | 0 | 15.88 | 13.80 | 15.88 | 14.22 | 15.88 | 7,500 | 114,870 | 15.316 | 15.88 | 13.80 | 15.88 | 14.22 | 15.88 | 7,500 | 15.316 | 6.01% |
| 2024-06-07 | 0 | 14.98 | 14.98 | - | 13.80 | 14.98 | 37,500 | 534,010 | 14.240 | 14.98 | 14.98 | - | 13.80 | 14.98 | 37,500 | 14.240 | 3.17% |
| 2024-06-06 | 0 | 14.52 | 14.50 | 15.30 | 13.86 | 15.10 | 12,500 | 180,480 | 14.438 | 14.52 | 14.50 | 15.30 | 13.86 | 15.10 | 12,500 | 14.438 | -5.59% |
| 2024-06-05 | 0 | 15.38 | 14.74 | 15.78 | 14.46 | 15.38 | 34,000 | 502,780 | 14.788 | 15.38 | 14.74 | 15.78 | 14.46 | 15.38 | 34,000 | 14.788 | 6.07% |
| 2024-06-04 | 0 | 14.50 | 14.48 | 14.68 | 14.50 | 16.00 | 153,200 | 2,355,890 | 15.378 | 14.50 | 14.48 | 14.68 | 14.50 | 16.00 | 153,200 | 15.378 | -9.38% |
| 2024-06-03 | 0 | 16.00 | 15.80 | 16.00 | 15.86 | 16.60 | 16,500 | 267,670 | 16.222 | 16.00 | 15.80 | 16.00 | 15.86 | 16.60 | 16,500 | 16.222 | -1.96% |
| 2024-05-31 | 0 | 16.32 | 15.80 | 16.32 | 16.00 | 16.52 | 26,246 | 425,259 | 16.203 | 16.32 | 15.80 | 16.32 | 16.00 | 16.52 | 26,246 | 16.203 | -1.21% |
| 2024-05-30 | 0 | 16.52 | 16.12 | 16.72 | 16.10 | 16.72 | 23,000 | 376,520 | 16.370 | 16.52 | 16.12 | 16.72 | 16.10 | 16.72 | 23,000 | 16.370 | -1.20% |
| 2024-05-29 | 0 | 16.72 | 16.40 | 16.72 | 16.40 | 16.80 | 17,500 | 290,840 | 16.619 | 16.72 | 16.40 | 16.72 | 16.40 | 16.80 | 17,500 | 16.619 | -0.95% |
| 2024-05-28 | 0 | 16.88 | 16.80 | 17.28 | 16.88 | 16.88 | 2,500 | 42,200 | 16.880 | 16.88 | 16.80 | 17.28 | 16.88 | 16.88 | 2,500 | 16.880 | -3.43% |
| 2024-05-27 | 0 | 17.48 | 16.70 | 17.48 | 16.70 | 17.56 | 20,000 | 338,120 | 16.906 | 17.48 | 16.70 | 17.48 | 16.70 | 17.56 | 20,000 | 16.906 | 1.51% |
| 2024-05-24 | 0 | 17.22 | 16.74 | 17.48 | 16.52 | 17.22 | 8,302 | 139,440 | 16.796 | 17.22 | 16.74 | 17.48 | 16.52 | 17.22 | 8,302 | 16.796 | 0.00% |
| 2024-05-23 | 0 | 17.22 | 16.88 | 17.22 | 16.66 | 17.22 | 13,000 | 219,880 | 16.914 | 17.22 | 16.88 | 17.22 | 16.66 | 17.22 | 13,000 | 16.914 | -1.49% |
| 2024-05-22 | 0 | 17.48 | 16.98 | 17.48 | 16.98 | 17.48 | 41,500 | 710,600 | 17.123 | 17.48 | 16.98 | 17.48 | 16.98 | 17.48 | 41,500 | 17.123 | -0.79% |
| 2024-05-21 | 0 | 17.62 | 17.00 | 17.62 | 16.78 | 17.64 | 15,500 | 270,100 | 17.426 | 17.62 | 17.00 | 17.62 | 16.78 | 17.64 | 15,500 | 17.426 | -0.45% |
| 2024-05-20 | 0 | 17.70 | 16.54 | 17.70 | - | - | 0 | 0 | - | 17.70 | 16.54 | 17.70 | - | - | 0 | - | 0.00% |
| 2024-05-17 | 0 | 17.70 | 17.02 | 17.70 | 17.00 | 17.74 | 15,500 | 267,550 | 17.261 | 17.70 | 17.02 | 17.70 | 17.00 | 17.74 | 15,500 | 17.261 | 2.79% |
| 2024-05-16 | 0 | 17.22 | 17.22 | 17.80 | 17.00 | 17.64 | 27,000 | 470,763 | 17.436 | 17.22 | 17.22 | 17.80 | 17.00 | 17.64 | 27,000 | 17.436 | -2.16% |
| 2024-05-14 | 0 | 17.60 | 17.60 | 17.80 | 17.40 | 18.04 | 69,000 | 1,229,520 | 17.819 | 17.60 | 17.60 | 17.80 | 17.40 | 18.04 | 69,000 | 17.819 | -1.57% |
| 2024-05-13 | 0 | 17.88 | 17.78 | 18.20 | 17.76 | 18.88 | 58,000 | 1,084,300 | 18.695 | 17.88 | 17.78 | 18.20 | 17.76 | 18.88 | 58,000 | 18.695 | 0.79% |
| 2024-05-10 | 0 | 17.74 | 17.44 | 17.74 | 17.00 | 18.02 | 5,000 | 87,720 | 17.544 | 17.74 | 17.44 | 17.74 | 17.00 | 18.02 | 5,000 | 17.544 | 1.26% |
| 2024-05-09 | 0 | 17.52 | 17.52 | 18.50 | 17.48 | 17.58 | 4,000 | 69,440 | 17.360 | 17.52 | 17.52 | 18.50 | 17.48 | 17.58 | 4,000 | 17.360 | -1.57% |
| 2024-05-08 | 0 | 17.80 | 17.80 | 18.60 | 17.40 | 18.12 | 14,500 | 257,820 | 17.781 | 17.80 | 17.80 | 18.60 | 17.40 | 18.12 | 14,500 | 17.781 | -2.09% |
| 2024-05-07 | 0 | 18.18 | 18.14 | 18.18 | 18.10 | 18.66 | 26,500 | 488,160 | 18.421 | 18.18 | 18.14 | 18.18 | 18.10 | 18.66 | 26,500 | 18.421 | 1.56% |
| 2024-05-06 | 0 | 17.90 | 17.90 | 18.28 | 17.54 | 18.50 | 61,500 | 1,112,220 | 18.085 | 17.90 | 17.90 | 18.28 | 17.54 | 18.50 | 61,500 | 18.085 | 2.76% |
| 2024-05-03 | 0 | 17.42 | 17.42 | 17.64 | 16.36 | 17.54 | 58,500 | 992,250 | 16.962 | 17.42 | 17.42 | 17.64 | 16.36 | 17.54 | 58,500 | 16.962 | 6.74% |
| 2024-05-02 | 0 | 16.32 | 16.32 | 16.50 | 16.32 | 16.94 | 44,000 | 730,760 | 16.608 | 16.32 | 16.32 | 16.50 | 16.32 | 16.94 | 44,000 | 16.608 | -3.55% |
| 2024-04-30 | 0 | 16.92 | 16.92 | 17.06 | 16.66 | 18.24 | 153,500 | 2,631,620 | 17.144 | 16.92 | 16.92 | 17.06 | 16.66 | 18.24 | 153,500 | 17.144 | -9.03% |
| 2024-04-29 | 0 | 18.60 | 18.20 | 19.08 | 18.00 | 19.10 | 46,000 | 843,800 | 18.343 | 18.60 | 18.20 | 19.08 | 18.00 | 19.10 | 46,000 | 18.343 | -2.72% |
| 2024-04-26 | 0 | 19.12 | 19.00 | 19.20 | 19.12 | 19.30 | 10,500 | 201,670 | 19.207 | 19.12 | 19.00 | 19.20 | 19.12 | 19.30 | 10,500 | 19.207 | 0.00% |
| 2024-04-25 | 0 | 19.12 | 19.12 | 19.20 | 19.12 | 19.14 | 4,000 | 76,500 | 19.125 | 19.12 | 19.12 | 19.20 | 19.12 | 19.14 | 4,000 | 19.125 | -0.10% |
| 2024-04-24 | 0 | 19.14 | 19.12 | 20.00 | 19.02 | 19.30 | 7,000 | 134,310 | 19.187 | 19.14 | 19.12 | 20.00 | 19.02 | 19.30 | 7,000 | 19.187 | 1.48% |
| 2024-04-23 | 0 | 18.86 | 18.54 | 19.42 | 18.74 | 19.40 | 22,000 | 418,580 | 19.026 | 18.86 | 18.54 | 19.42 | 18.74 | 19.40 | 22,000 | 19.026 | -0.74% |
| 2024-04-22 | 0 | 19.00 | 19.94 | - | 17.80 | 19.08 | 108,000 | 2,010,550 | 18.616 | 19.00 | 19.94 | - | 17.80 | 19.08 | 108,000 | 18.616 | 6.74% |
| 2024-04-19 | 0 | 17.80 | 17.80 | 18.00 | 17.80 | 19.10 | 58,500 | 1,072,630 | 18.336 | 17.80 | 17.80 | 18.00 | 17.80 | 19.10 | 58,500 | 18.336 | -6.81% |
| 2024-04-18 | 0 | 19.10 | 18.60 | 19.48 | 19.10 | 19.10 | 4,000 | 76,160 | 19.040 | 19.10 | 18.60 | 19.48 | 19.10 | 19.10 | 4,000 | 19.040 | 0.53% |
| 2024-04-17 | 0 | 19.00 | 19.00 | 19.34 | 18.94 | 19.50 | 30,000 | 572,970 | 19.099 | 19.00 | 19.00 | 19.34 | 18.94 | 19.50 | 30,000 | 19.099 | -0.52% |
| 2024-04-16 | 0 | 19.10 | 19.06 | 19.42 | 18.98 | 19.88 | 32,000 | 622,880 | 19.465 | 19.10 | 19.06 | 19.42 | 18.98 | 19.88 | 32,000 | 19.465 | -5.21% |
| 2024-04-15 | 0 | 20.15 | 19.88 | 20.15 | 19.00 | 20.45 | 54,500 | 1,078,555 | 19.790 | 20.15 | 19.88 | 20.15 | 19.00 | 20.45 | 54,500 | 19.790 | 0.75% |
| 2024-04-12 | 0 | 20.00 | 20.00 | 20.25 | 20.00 | 20.45 | 29,000 | 587,250 | 20.250 | 20.00 | 20.00 | 20.25 | 20.00 | 20.45 | 29,000 | 20.250 | -3.15% |
| 2024-04-11 | 0 | 20.65 | 20.50 | 20.90 | 20.40 | 20.80 | 44,000 | 904,525 | 20.557 | 20.65 | 20.50 | 20.90 | 20.40 | 20.80 | 44,000 | 20.557 | -0.24% |
| 2024-04-10 | 0 | 20.70 | 20.60 | 21.15 | 20.60 | 21.50 | 30,500 | 636,775 | 20.878 | 20.70 | 20.60 | 21.15 | 20.60 | 21.50 | 30,500 | 20.878 | -4.17% |
| 2024-04-09 | 0 | 21.60 | 20.90 | 22.15 | 20.20 | 21.60 | 37,679 | 788,130 | 20.917 | 21.60 | 20.90 | 22.15 | 20.20 | 21.60 | 37,679 | 20.917 | 4.10% |
| 2024-04-08 | 0 | 20.75 | 20.50 | 20.85 | 20.55 | 23.20 | 75,000 | 1,621,775 | 21.624 | 20.75 | 20.50 | 20.85 | 20.55 | 23.20 | 75,000 | 21.624 | -5.03% |
| 2024-04-05 | 0 | 21.85 | 21.75 | 21.85 | 21.20 | 22.40 | 62,900 | 1,361,270 | 21.642 | 21.85 | 21.75 | 21.85 | 21.20 | 22.40 | 62,900 | 21.642 | -2.46% |
| 2024-04-03 | 0 | 22.40 | 22.10 | 22.40 | 22.40 | 23.50 | 52,500 | 1,189,250 | 22.652 | 22.40 | 22.10 | 22.40 | 22.40 | 23.50 | 52,500 | 22.652 | -4.68% |
| 2024-04-02 | 0 | 23.50 | 23.50 | 23.80 | 22.20 | 24.00 | 203,498 | 4,790,924 | 23.543 | 23.50 | 23.50 | 23.80 | 22.20 | 24.00 | 203,498 | 23.543 | 4.44% |
| 2024-03-28 | 0 | 22.50 | 22.20 | 22.55 | 20.50 | 23.05 | 283,000 | 6,168,250 | 21.796 | 22.50 | 22.20 | 22.55 | 20.50 | 23.05 | 283,000 | 21.796 | 9.49% |
| 2024-03-27 | 0 | 20.55 | 20.55 | 21.20 | 18.68 | 21.35 | 801,000 | 15,916,865 | 19.871 | 20.55 | 20.55 | 21.20 | 18.68 | 21.35 | 801,000 | 19.871 | 5.38% |
| 2024-03-26 | 0 | 19.50 | 19.40 | 19.50 | 17.72 | 19.66 | 304,000 | 5,878,000 | 19.336 | 19.50 | 19.40 | 19.50 | 17.72 | 19.66 | 304,000 | 19.336 | 2.42% |
| 2024-03-25 | 0 | 19.04 | 19.02 | 19.60 | 18.86 | 19.46 | 64,000 | 1,225,830 | 19.154 | 19.04 | 19.02 | 19.60 | 18.86 | 19.46 | 64,000 | 19.154 | -1.96% |
| 2024-03-22 | 0 | 19.42 | 19.42 | 19.80 | 19.42 | 20.40 | 27,500 | 538,710 | 19.589 | 19.42 | 19.42 | 19.80 | 19.42 | 20.40 | 27,500 | 19.589 | -2.90% |
| 2024-03-21 | 0 | 20.00 | 19.88 | 20.00 | 19.10 | 20.60 | 347,500 | 6,948,785 | 19.997 | 20.00 | 19.88 | 20.00 | 19.10 | 20.60 | 347,500 | 19.997 | 4.93% |
| 2024-03-20 | 0 | 19.06 | 19.06 | 19.40 | 19.02 | 19.50 | 35,500 | 686,810 | 19.347 | 19.06 | 19.06 | 19.40 | 19.02 | 19.50 | 35,500 | 19.347 | -0.94% |
| 2024-03-19 | 0 | 19.24 | 19.24 | 19.34 | 19.20 | 19.60 | 33,000 | 643,130 | 19.489 | 19.24 | 19.24 | 19.34 | 19.20 | 19.60 | 33,000 | 19.489 | -1.13% |
| 2024-03-18 | 0 | 19.46 | 19.02 | 19.46 | 18.78 | 20.45 | 147,213 | 2,860,387 | 19.430 | 19.46 | 19.02 | 19.46 | 18.78 | 20.45 | 147,213 | 19.430 | -2.94% |
| 2024-03-15 | 0 | 20.05 | 19.76 | 20.05 | 18.42 | 21.85 | 912,713 | 18,467,285 | 20.233 | 20.05 | 19.76 | 20.05 | 18.42 | 21.85 | 912,713 | 20.233 | 4.21% |
| 2024-03-14 | 0 | 19.24 | 18.92 | 19.24 | 18.62 | 19.30 | 38,000 | 726,100 | 19.108 | 19.24 | 18.92 | 19.24 | 18.62 | 19.30 | 38,000 | 19.108 | -1.03% |
| 2024-03-13 | 0 | 19.44 | 19.20 | 19.44 | 18.98 | 19.66 | 54,000 | 1,043,580 | 19.326 | 19.44 | 19.20 | 19.44 | 18.98 | 19.66 | 54,000 | 19.326 | -0.21% |
| 2024-03-12 | 0 | 19.48 | 19.48 | 19.54 | 19.48 | 19.80 | 72,500 | 1,420,140 | 19.588 | 19.48 | 19.48 | 19.54 | 19.48 | 19.80 | 72,500 | 19.588 | -0.10% |
| 2024-03-11 | 0 | 19.50 | 19.40 | 19.50 | 18.10 | 19.66 | 331,000 | 6,371,550 | 19.249 | 19.50 | 19.40 | 19.50 | 18.10 | 19.66 | 331,000 | 19.249 | 5.41% |
| 2024-03-08 | 0 | 18.50 | 18.50 | 18.80 | 18.00 | 19.20 | 97,000 | 1,790,460 | 18.458 | 18.50 | 18.50 | 18.80 | 18.00 | 19.20 | 97,000 | 18.458 | -2.63% |
| 2024-03-07 | 0 | 19.00 | 18.82 | 19.00 | 17.30 | 19.40 | 612,500 | 11,311,120 | 18.467 | 19.00 | 18.82 | 19.00 | 17.30 | 19.40 | 612,500 | 18.467 | 6.15% |
| 2024-03-06 | 0 | 17.90 | 17.90 | 18.02 | 17.88 | 19.20 | 361,500 | 6,703,990 | 18.545 | 17.90 | 17.90 | 18.02 | 17.88 | 19.20 | 361,500 | 18.545 | 0.00% |
| 2024-03-05 | 0 | 17.90 | 17.88 | 18.10 | 16.90 | 18.40 | 618,500 | 11,106,950 | 17.958 | 17.90 | 17.88 | 18.10 | 16.90 | 18.40 | 618,500 | 17.958 | 5.92% |
| 2024-03-04 | 0 | 16.90 | 16.76 | 16.90 | 16.80 | 18.86 | 99,500 | 1,710,300 | 17.189 | 16.90 | 16.76 | 16.90 | 16.80 | 18.86 | 99,500 | 17.189 | -3.43% |
| 2024-03-01 | 0 | 17.50 | 17.30 | 17.70 | 17.12 | 18.48 | 89,500 | 1,593,230 | 17.801 | 17.50 | 17.30 | 17.70 | 17.12 | 18.48 | 89,500 | 17.801 | 0.57% |
| 2024-02-29 | 0 | 17.40 | 17.18 | 17.72 | 16.60 | 17.86 | 151,000 | 2,610,840 | 17.290 | 17.40 | 17.18 | 17.72 | 16.60 | 17.86 | 151,000 | 17.290 | 7.81% |
| 2024-02-28 | 0 | 16.14 | 16.14 | 16.62 | 15.40 | 16.22 | 91,500 | 1,459,870 | 15.955 | 16.14 | 16.14 | 16.62 | 15.40 | 16.22 | 91,500 | 15.955 | 0.25% |
| 2024-02-27 | 0 | 16.10 | 16.10 | 16.20 | 16.06 | 17.08 | 169,000 | 2,808,570 | 16.619 | 16.10 | 16.10 | 16.20 | 16.06 | 17.08 | 169,000 | 16.619 | -5.07% |
| 2024-02-26 | 0 | 16.96 | 16.94 | 16.96 | 16.90 | 17.18 | 50,000 | 851,840 | 17.037 | 16.96 | 16.94 | 16.96 | 16.90 | 17.18 | 50,000 | 17.037 | 0.83% |
| 2024-02-23 | 0 | 16.82 | 16.76 | 17.00 | 16.54 | 17.02 | 54,500 | 916,770 | 16.821 | 16.82 | 16.76 | 17.00 | 16.54 | 17.02 | 54,500 | 16.821 | 0.24% |
| 2024-02-22 | 0 | 16.78 | 16.76 | 16.88 | 16.70 | 17.04 | 41,500 | 698,890 | 16.841 | 16.78 | 16.76 | 16.88 | 16.70 | 17.04 | 41,500 | 16.841 | -1.76% |
| 2024-02-21 | 0 | 17.08 | 16.90 | 17.16 | 16.90 | 17.28 | 93,500 | 1,597,450 | 17.085 | 17.08 | 16.90 | 17.16 | 16.90 | 17.28 | 93,500 | 17.085 | 0.47% |
| 2024-02-20 | 0 | 17.00 | 16.88 | 17.00 | 16.90 | 17.32 | 51,000 | 871,410 | 17.086 | 17.00 | 16.88 | 17.00 | 16.90 | 17.32 | 51,000 | 17.086 | -0.82% |
| 2024-02-19 | 0 | 17.14 | 16.90 | 17.16 | 16.80 | 17.36 | 47,000 | 803,220 | 17.090 | 17.14 | 16.90 | 17.16 | 16.80 | 17.36 | 47,000 | 17.090 | -0.81% |
| 2024-02-16 | 0 | 17.28 | 17.00 | 17.40 | 16.70 | 17.30 | 165,000 | 2,827,430 | 17.136 | 17.28 | 17.00 | 17.40 | 16.70 | 17.30 | 165,000 | 17.136 | 2.49% |
| 2024-02-15 | 0 | 16.86 | 16.68 | 16.98 | 16.40 | 17.46 | 52,500 | 880,000 | 16.762 | 16.86 | 16.68 | 16.98 | 16.40 | 17.46 | 52,500 | 16.762 | 0.36% |
| 2024-02-14 | 0 | 16.80 | 16.60 | 16.82 | 16.16 | 16.98 | 54,000 | 886,700 | 16.420 | 16.80 | 16.60 | 16.82 | 16.16 | 16.98 | 54,000 | 16.420 | -1.18% |
| 2024-02-09 | 0 | 17.00 | 16.36 | 17.30 | 16.26 | 17.00 | 6,500 | 106,480 | 16.382 | 17.00 | 16.36 | 17.30 | 16.26 | 17.00 | 6,500 | 16.382 | 2.04% |
| 2024-02-08 | 0 | 16.66 | 16.36 | 16.66 | 16.14 | 16.66 | 71,500 | 1,186,040 | 16.588 | 16.66 | 16.36 | 16.66 | 16.14 | 16.66 | 71,500 | 16.588 | -1.30% |
| 2024-02-07 | 0 | 16.88 | 16.70 | 16.92 | 16.50 | 17.04 | 42,500 | 719,590 | 16.932 | 16.88 | 16.70 | 16.92 | 16.50 | 17.04 | 42,500 | 16.932 | 0.48% |
| 2024-02-06 | 0 | 16.80 | 16.68 | 16.98 | 16.68 | 16.80 | 12,500 | 209,510 | 16.761 | 16.80 | 16.68 | 16.98 | 16.68 | 16.80 | 12,500 | 16.761 | -1.18% |
| 2024-02-05 | 0 | 17.00 | 16.62 | 17.00 | 16.68 | 17.02 | 3,432,500 | 67,123,640 | 19.555 | 17.00 | 16.62 | 17.00 | 16.68 | 17.02 | 3,432,500 | 19.555 | -1.96% |
| 2024-02-02 | 0 | 17.34 | 17.00 | 17.34 | 16.80 | 18.98 | 604,000 | 11,338,860 | 18.773 | 17.34 | 17.00 | 17.34 | 16.80 | 18.98 | 604,000 | 18.773 | -3.67% |
| 2024-02-01 | 0 | 18.00 | 18.00 | 18.12 | 16.34 | 18.20 | 373,000 | 6,466,960 | 17.338 | 18.00 | 18.00 | 18.12 | 16.34 | 18.20 | 373,000 | 17.338 | 5.88% |
| 2024-01-31 | 0 | 17.00 | 16.70 | 16.98 | 16.80 | 17.30 | 108,000 | 1,828,710 | 16.933 | 17.00 | 16.70 | 16.98 | 16.80 | 17.30 | 108,000 | 16.933 | -2.86% |
| 2024-01-30 | 0 | 17.50 | 17.44 | 17.70 | 17.10 | 18.38 | 205,000 | 3,586,380 | 17.495 | 17.50 | 17.44 | 17.70 | 17.10 | 18.38 | 205,000 | 17.495 | -2.78% |
| 2024-01-29 | 0 | 18.00 | 18.00 | 18.04 | 16.82 | 18.60 | 3,042,500 | 59,196,070 | 19.456 | 18.00 | 18.00 | 18.04 | 16.82 | 18.60 | 3,042,500 | 19.456 | 0.11% |
| 2024-01-26 | 0 | 17.98 | 17.82 | 17.98 | 16.02 | 18.10 | 372,000 | 6,473,550 | 17.402 | 17.98 | 17.82 | 17.98 | 16.02 | 18.10 | 372,000 | 17.402 | 10.44% |
| 2024-01-25 | 0 | 16.28 | 16.28 | 16.58 | 16.20 | 16.40 | 57,500 | 938,780 | 16.327 | 16.28 | 16.28 | 16.58 | 16.20 | 16.40 | 57,500 | 16.327 | -0.61% |
| 2024-01-24 | 0 | 16.38 | 16.22 | 16.72 | 15.92 | 16.80 | 59,000 | 980,740 | 16.623 | 16.38 | 16.22 | 16.72 | 15.92 | 16.80 | 59,000 | 16.623 | -0.12% |
| 2024-01-23 | 0 | 16.40 | 16.10 | 16.40 | 16.00 | 17.00 | 59,000 | 982,760 | 16.657 | 16.40 | 16.10 | 16.40 | 16.00 | 17.00 | 59,000 | 16.657 | 1.23% |
| 2024-01-22 | 0 | 16.20 | 15.72 | 16.20 | 15.74 | 16.32 | 49,000 | 790,960 | 16.142 | 16.20 | 15.72 | 16.20 | 15.74 | 16.32 | 49,000 | 16.142 | -1.10% |
| 2024-01-19 | 0 | 16.38 | 16.12 | 16.38 | 15.72 | 16.48 | 44,500 | 722,090 | 16.227 | 16.38 | 16.12 | 16.38 | 15.72 | 16.48 | 44,500 | 16.227 | -1.33% |
| 2024-01-18 | 0 | 16.60 | 16.32 | 16.60 | 15.90 | 16.66 | 43,500 | 710,320 | 16.329 | 16.60 | 16.32 | 16.60 | 15.90 | 16.66 | 43,500 | 16.329 | 2.47% |
| 2024-01-17 | 0 | 16.20 | 15.84 | 16.20 | 15.80 | 16.58 | 43,500 | 703,560 | 16.174 | 16.20 | 15.84 | 16.20 | 15.80 | 16.58 | 43,500 | 16.174 | -2.29% |
| 2024-01-16 | 0 | 16.58 | 16.58 | 16.92 | 16.50 | 16.94 | 45,500 | 759,530 | 16.693 | 16.58 | 16.58 | 16.92 | 16.50 | 16.94 | 45,500 | 16.693 | -2.36% |
| 2024-01-15 | 0 | 16.98 | 16.70 | 16.98 | 16.86 | 17.48 | 46,000 | 798,860 | 17.367 | 16.98 | 16.70 | 16.98 | 16.86 | 17.48 | 46,000 | 17.367 | 2.29% |
| 2024-01-12 | 0 | 16.60 | 16.60 | 17.00 | 16.60 | 17.88 | 8,324,500 | 163,371,930 | 19.625 | 16.60 | 16.60 | 17.00 | 16.60 | 17.88 | 8,324,500 | 19.625 | -7.78% |
| 2024-01-11 | 0 | 18.00 | 17.96 | 18.00 | 15.50 | 18.00 | 436,000 | 7,300,160 | 16.743 | 18.00 | 17.96 | 18.00 | 15.50 | 18.00 | 436,000 | 16.743 | 14.07% |
| 2024-01-10 | 0 | 15.78 | 15.78 | 16.04 | 15.72 | 16.48 | 162,500 | 2,638,790 | 16.239 | 15.78 | 15.78 | 16.04 | 15.72 | 16.48 | 162,500 | 16.239 | -1.25% |
| 2024-01-09 | 0 | 15.98 | 15.68 | 15.98 | 15.34 | 16.30 | 49,000 | 769,690 | 15.708 | 15.98 | 15.68 | 15.98 | 15.34 | 16.30 | 49,000 | 15.708 | 0.50% |
| 2024-01-08 | 0 | 15.90 | 15.90 | 15.94 | 15.90 | 16.68 | 52,000 | 838,930 | 16.133 | 15.90 | 15.90 | 15.94 | 15.90 | 16.68 | 52,000 | 16.133 | -5.69% |
| 2024-01-05 | 0 | 16.86 | 16.52 | 16.88 | 16.42 | 17.58 | 135,500 | 2,289,990 | 16.900 | 16.86 | 16.52 | 16.88 | 16.42 | 17.58 | 135,500 | 16.900 | -3.66% |
| 2024-01-04 | 0 | 17.50 | 17.22 | 17.50 | 17.00 | 17.58 | 424,000 | 7,416,090 | 17.491 | 17.50 | 17.22 | 17.50 | 17.00 | 17.58 | 424,000 | 17.491 | 0.34% |
| 2024-01-03 | 0 | 17.44 | 17.20 | 17.46 | 16.68 | 17.64 | 118,500 | 2,041,740 | 17.230 | 17.44 | 17.20 | 17.46 | 16.68 | 17.64 | 118,500 | 17.230 | 2.23% |
| 2024-01-02 | 0 | 17.06 | 17.04 | 17.20 | 17.06 | 19.98 | 326,000 | 5,861,148 | 17.979 | 17.06 | 17.04 | 17.20 | 17.06 | 19.98 | 326,000 | 17.979 | -13.31% |
| 2023-12-29 | 0 | 19.68 | 19.20 | 19.68 | 18.00 | 19.78 | 600,500 | 11,437,570 | 19.047 | 19.68 | 19.20 | 19.68 | 18.00 | 19.78 | 600,500 | 19.047 | 4.57% |
| 2023-12-28 | 0 | 18.82 | 18.74 | 18.82 | 18.16 | 18.88 | 521,000 | 9,694,420 | 18.607 | 18.82 | 18.74 | 18.82 | 18.16 | 18.88 | 521,000 | 18.607 | 2.39% |
| 2023-12-27 | 0 | 18.38 | 18.28 | 18.38 | 17.26 | 18.48 | 583,400 | 10,524,056 | 18.039 | 18.38 | 18.28 | 18.38 | 17.26 | 18.48 | 583,400 | 18.039 | 6.12% |
| 2023-12-22 | 0 | 17.32 | 17.12 | 17.32 | 16.12 | 17.36 | 398,000 | 6,668,190 | 16.754 | 17.32 | 17.12 | 17.32 | 16.12 | 17.36 | 398,000 | 16.754 | 7.31% |
| 2023-12-21 | 0 | 16.14 | 16.12 | 16.14 | 14.48 | 16.68 | 464,000 | 7,293,400 | 15.719 | 16.14 | 16.12 | 16.14 | 14.48 | 16.68 | 464,000 | 15.719 | 10.85% |
| 2023-12-20 | 0 | 14.56 | 14.56 | 14.80 | 14.54 | 14.82 | 251,000 | 3,687,990 | 14.693 | 14.56 | 14.56 | 14.80 | 14.54 | 14.82 | 251,000 | 14.693 | -3.83% |
| 2023-12-19 | 0 | 15.14 | 15.02 | 15.14 | 14.70 | 15.28 | 279,500 | 4,135,580 | 14.796 | 15.14 | 15.02 | 15.14 | 14.70 | 15.28 | 279,500 | 14.796 | 0.26% |
| 2023-12-18 | 0 | 15.10 | 15.10 | 15.28 | 14.66 | 15.32 | 197,000 | 2,933,610 | 14.891 | 15.10 | 15.10 | 15.28 | 14.66 | 15.32 | 197,000 | 14.891 | 0.13% |
| 2023-12-15 | 0 | 15.08 | 15.08 | 15.28 | 14.86 | 15.36 | 163,500 | 2,458,610 | 15.037 | 15.08 | 15.08 | 15.28 | 14.86 | 15.36 | 163,500 | 15.037 | 0.40% |
| 2023-12-14 | 0 | 15.02 | 15.00 | 15.20 | 14.70 | 15.50 | 184,000 | 2,769,680 | 15.053 | 15.02 | 15.00 | 15.20 | 14.70 | 15.50 | 184,000 | 15.053 | 2.18% |
| 2023-12-13 | 0 | 14.70 | 14.70 | 14.88 | 14.50 | 15.60 | 269,000 | 4,005,190 | 14.889 | 14.70 | 14.70 | 14.88 | 14.50 | 15.60 | 269,000 | 14.889 | -3.67% |
| 2023-12-12 | 0 | 15.26 | 15.26 | 15.40 | 14.70 | 16.30 | 514,500 | 7,996,360 | 15.542 | 15.26 | 15.26 | 15.40 | 14.70 | 16.30 | 514,500 | 15.542 | -1.42% |
| 2023-12-11 | 0 | 15.48 | 15.40 | 15.50 | 14.38 | 16.00 | 597,000 | 8,958,140 | 15.005 | 15.48 | 15.40 | 15.50 | 14.38 | 16.00 | 597,000 | 15.005 | 1.84% |
| 2023-12-08 | 0 | 15.20 | 15.16 | 15.20 | 15.10 | 17.48 | 899,500 | 14,556,910 | 16.183 | 15.20 | 15.16 | 15.20 | 15.10 | 17.48 | 899,500 | 16.183 | -10.17% |
| 2023-12-07 | 0 | 16.92 | 16.70 | 16.92 | 16.60 | 17.38 | 548,000 | 9,320,010 | 17.007 | 16.92 | 16.70 | 16.92 | 16.60 | 17.38 | 548,000 | 17.007 | 1.93% |
| 2023-12-06 | 0 | 16.60 | 16.52 | 16.80 | 16.60 | 20.00 | 1,186,000 | 21,952,210 | 18.509 | 16.60 | 16.52 | 16.80 | 16.60 | 20.00 | 1,186,000 | 18.509 | -16.16% |
| 2023-12-05 | 0 | 19.80 | 19.78 | 19.80 | 14.40 | 19.88 | 28,234,500 | 536,914,780 | 19.016 | 19.80 | 19.78 | 19.80 | 14.40 | 19.88 | 28,234,500 | 19.016 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy