Shivagrico Implements Ltd
BSE :522237 Sector : Castings, Forgings & FastnersBuy, Sell or Hold ?
Ask The Analyst
BSE
prev close
OPEN PRICE
bid price (qty)
offer price (qty)
volume
Today's low / high
52 WK low / high
NSE
prev close
open price
bid price (qty)
offer price (qty)
volume
Today's' low / high
52 WK low / high
Historical Data
Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 17 May 2024 | 26.86 | 25.61 | 26.89 | 25.61 | 500 | 4.88% |
| 16 May 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 40 | -0.04% |
| 14 May 2024 | 25.62 | 28.15 | 28.15 | 25.61 | 1608 | -4.94% |
| 13 May 2024 | 26.95 | 27.00 | 27.00 | 26.90 | 1631 | 4.78% |
| 10 May 2024 | 25.72 | 25.75 | 25.75 | 23.52 | 1111 | 4.72% |
| 09 May 2024 | 24.56 | 23.97 | 25.00 | 23.97 | 800 | -2.66% |
| 08 May 2024 | 25.23 | 24.35 | 25.27 | 22.87 | 39374 | 4.82% |
| 07 May 2024 | 24.07 | 23.53 | 25.87 | 23.41 | 33298 | -2.31% |
| 06 May 2024 | 24.64 | 24.64 | 24.64 | 23.00 | 2455 | 4.99% |
| 03 May 2024 | 23.47 | 23.15 | 24.00 | 22.00 | 1770 | 1.38% |
| 02 May 2024 | 23.15 | 22.25 | 23.15 | 22.25 | 501 | 4.99% |
| 30 Apr 2024 | 22.05 | 21.25 | 22.05 | 21.25 | 1720 | 5.00% |
| 29 Apr 2024 | 21.00 | 20.00 | 21.00 | 20.00 | 4117 | 5.00% |
| 26 Apr 2024 | 20.00 | 21.00 | 22.05 | 20.00 | 4600 | -4.76% |
| 25 Apr 2024 | 21.00 | 20.50 | 21.00 | 20.50 | 3025 | 2.44% |
| 24 Apr 2024 | 20.50 | 20.75 | 21.78 | 19.72 | 6015 | -1.20% |
| 23 Apr 2024 | 20.75 | 20.75 | 20.75 | 20.32 | 400 | -2.95% |
| 22 Apr 2024 | 21.38 | 21.36 | 21.77 | 21.36 | 1558 | 3.09% |
| 19 Apr 2024 | 20.74 | 20.76 | 20.76 | 20.74 | 3546 | -4.99% |
| 18 Apr 2024 | 21.83 | 23.99 | 23.99 | 21.83 | 623 | -4.88% |
| 16 Apr 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 344 | -4.97% |
| 15 Apr 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 307 | -5.00% |
| 12 Apr 2024 | 25.42 | 26.09 | 26.09 | 25.42 | 140 | -4.97% |
| 10 Apr 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 86 | -4.97% |
| 09 Apr 2024 | 28.15 | 27.44 | 28.15 | 27.44 | 22 | -2.53% |
| 08 Apr 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 200 | -5.00% |
| 04 Mar 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 300 | -5.00% |
| 08 Jan 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 500 | 0.00% |
| 04 Jan 2024 | 32.00 | 33.29 | 33.29 | 31.80 | 1300 | 0.63% |
| 03 Jan 2024 | 31.80 | 31.80 | 31.80 | 29.50 | 4995 | 4.99% |
| 02 Jan 2024 | 30.29 | 28.85 | 30.29 | 27.66 | 3072 | 4.99% |
| 01 Jan 2024 | 28.85 | 28.84 | 28.85 | 27.50 | 5699 | 4.99% |
| 29 Dec 2023 | 27.48 | 25.90 | 27.48 | 25.90 | 17557 | 4.97% |
| 28 Dec 2023 | 26.18 | 26.20 | 26.25 | 24.25 | 18012 | 4.72% |
| 27 Dec 2023 | 25.00 | 26.10 | 26.15 | 25.00 | 4349 | 0.36% |
| 26 Dec 2023 | 24.91 | 26.30 | 26.30 | 24.55 | 3356 | -1.54% |
| 22 Dec 2023 | 25.30 | 25.30 | 25.35 | 23.50 | 4872 | 4.76% |
| 21 Dec 2023 | 24.15 | 23.00 | 24.15 | 22.50 | 1353 | 5.00% |
| 20 Dec 2023 | 23.00 | 23.21 | 23.21 | 22.60 | 1209 | -0.65% |
| 19 Dec 2023 | 23.15 | 24.80 | 24.80 | 23.15 | 605 | -3.14% |
| 18 Dec 2023 | 23.90 | 24.15 | 24.15 | 22.85 | 809 | 3.87% |
| 15 Dec 2023 | 23.01 | 22.80 | 24.50 | 22.80 | 675 | -2.09% |
| 14 Dec 2023 | 23.50 | 23.76 | 23.77 | 22.60 | 1111 | 0.00% |
| 13 Dec 2023 | 23.50 | 22.50 | 23.50 | 21.40 | 2644 | 4.44% |
| 12 Dec 2023 | 22.50 | 21.00 | 22.50 | 21.00 | 1615 | 2.88% |
| 11 Dec 2023 | 21.87 | 21.86 | 23.00 | 21.86 | 6 | -4.91% |
| 08 Dec 2023 | 23.00 | 22.00 | 23.00 | 21.86 | 700 | 0.00% |
| 07 Dec 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 50 | -3.20% |
| 06 Dec 2023 | 23.76 | 23.76 | 23.76 | 23.76 | 2 | 0.00% |
| 05 Dec 2023 | 23.76 | 26.00 | 26.00 | 23.76 | 1149 | -4.96% |
| 04 Dec 2023 | 25.00 | 25.00 | 26.20 | 25.00 | 1830 | -0.68% |
| 01 Dec 2023 | 25.17 | 23.41 | 25.20 | 23.41 | 6590 | 4.88% |
| 30 Nov 2023 | 24.00 | 24.13 | 24.13 | 22.20 | 1310 | 4.35% |
| 29 Nov 2023 | 23.00 | 23.04 | 23.05 | 21.21 | 18903 | 4.74% |
| 28 Nov 2023 | 21.96 | 20.14 | 22.04 | 20.14 | 3198 | 4.57% |
| 24 Nov 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 2135 | 4.27% |
| 23 Nov 2023 | 20.14 | 20.44 | 20.44 | 20.14 | 1262 | 3.39% |
| 20 Nov 2023 | 19.48 | 21.51 | 21.51 | 19.48 | 1259 | -4.98% |
| 17 Nov 2023 | 20.50 | 19.50 | 20.50 | 19.50 | 519 | 0.00% |
| 16 Nov 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 171 | 0.00% |
| 15 Nov 2023 | 20.50 | 20.50 | 20.56 | 19.49 | 436 | 0.00% |
| 13 Nov 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 965 | -2.33% |
| 12 Nov 2023 | 20.99 | 20.99 | 20.99 | 20.99 | 232 | 4.95% |
| 10 Nov 2023 | 20.00 | 20.99 | 20.99 | 20.00 | 101 | 0.00% |
| 09 Nov 2023 | 20.00 | 20.99 | 20.99 | 20.00 | 103 | 0.00% |
| 08 Nov 2023 | 20.00 | 19.01 | 20.00 | 19.01 | 1225 | 0.00% |
| 07 Nov 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 701 | 0.00% |
| 06 Nov 2023 | 20.00 | 21.84 | 21.85 | 20.00 | 2471 | -3.89% |
| 03 Nov 2023 | 20.81 | 20.81 | 20.82 | 20.81 | 705 | 4.94% |
| 02 Nov 2023 | 19.83 | 18.90 | 19.84 | 17.97 | 4061 | 4.92% |
| 01 Nov 2023 | 18.90 | 18.90 | 18.90 | 18.90 | 2959 | -4.93% |
| 31 Oct 2023 | 19.88 | 20.05 | 20.05 | 19.88 | 3614 | -4.93% |
| 30 Oct 2023 | 20.91 | 21.20 | 21.20 | 20.91 | 5154 | -4.95% |
| 27 Oct 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 2705 | -2.22% |
| 26 Oct 2023 | 22.50 | 20.38 | 22.50 | 20.38 | 363 | 4.94% |
| 25 Oct 2023 | 21.44 | 23.00 | 23.00 | 21.44 | 1402 | -4.96% |
| 23 Oct 2023 | 22.56 | 23.14 | 23.14 | 21.50 | 1308 | 2.31% |
| 20 Oct 2023 | 22.05 | 24.14 | 24.14 | 22.05 | 3751 | -4.13% |
| 19 Oct 2023 | 23.00 | 23.50 | 23.50 | 21.63 | 729 | 1.10% |
| 18 Oct 2023 | 22.75 | 23.87 | 23.87 | 22.75 | 1701 | 0.00% |
| 17 Oct 2023 | 22.75 | 24.00 | 24.00 | 22.05 | 1590 | -1.04% |
| 16 Oct 2023 | 22.99 | 21.56 | 22.99 | 21.56 | 1397 | 2.18% |
| 13 Oct 2023 | 22.50 | 22.64 | 22.64 | 22.01 | 464 | 1.40% |
| 12 Oct 2023 | 22.19 | 23.24 | 23.24 | 21.25 | 1414 | 0.18% |
| 11 Oct 2023 | 22.15 | 22.14 | 22.15 | 20.06 | 1761 | 4.98% |
| 10 Oct 2023 | 21.10 | 23.20 | 23.20 | 21.10 | 2227 | -4.78% |
| 09 Oct 2023 | 22.16 | 22.15 | 22.20 | 22.15 | 2158 | -4.89% |
| 06 Oct 2023 | 23.30 | 23.30 | 23.30 | 23.30 | 5 | -0.21% |
| 05 Oct 2023 | 23.35 | 25.50 | 25.50 | 23.29 | 870 | -4.69% |
| 04 Oct 2023 | 24.50 | 24.90 | 24.90 | 22.85 | 2920 | 2.34% |
| 03 Oct 2023 | 23.94 | 23.93 | 23.94 | 21.75 | 4103 | 5.00% |
| 29 Sep 2023 | 22.80 | 22.80 | 22.83 | 21.00 | 1997 | 4.83% |
| 28 Sep 2023 | 21.75 | 21.65 | 23.65 | 21.65 | 1098 | -4.27% |
| 27 Sep 2023 | 22.72 | 22.72 | 22.72 | 22.72 | 121 | -4.94% |
| 26 Sep 2023 | 23.90 | 23.90 | 23.90 | 23.90 | 1 | -1.24% |
| 25 Sep 2023 | 24.20 | 24.25 | 24.25 | 22.55 | 5028 | 2.11% |
| 22 Sep 2023 | 23.70 | 22.00 | 23.70 | 21.86 | 201 | 3.04% |
| 21 Sep 2023 | 23.00 | 23.80 | 23.80 | 22.00 | 174 | 1.23% |
| 20 Sep 2023 | 22.72 | 23.90 | 23.90 | 22.72 | 50 | -4.94% |
| 18 Sep 2023 | 23.90 | 23.95 | 23.95 | 23.90 | 202 | 3.69% |
| 15 Sep 2023 | 23.05 | 24.00 | 24.00 | 23.00 | 1916 | -3.76% |
| 14 Sep 2023 | 23.95 | 24.00 | 24.00 | 23.95 | 1122 | 0.00% |
| 13 Sep 2023 | 23.95 | 24.00 | 24.00 | 23.95 | 2186 | -0.21% |
| 12 Sep 2023 | 24.00 | 24.00 | 24.00 | 22.61 | 7218 | 0.84% |
| 11 Sep 2023 | 23.80 | 22.10 | 24.30 | 22.10 | 1615 | 2.37% |
| 08 Sep 2023 | 23.25 | 22.12 | 23.27 | 22.12 | 2957 | -0.09% |
| 07 Sep 2023 | 23.27 | 23.27 | 23.27 | 21.15 | 1775 | 4.91% |
| 06 Sep 2023 | 22.18 | 22.20 | 22.20 | 20.15 | 1150 | 4.82% |
| 05 Sep 2023 | 21.16 | 20.53 | 22.65 | 20.53 | 498 | -1.99% |
| 04 Sep 2023 | 21.59 | 21.67 | 21.67 | 21.59 | 2347 | 4.55% |
| 01 Sep 2023 | 20.65 | 19.70 | 20.67 | 19.70 | 376 | 4.82% |
| 31 Aug 2023 | 19.70 | 20.41 | 20.41 | 18.49 | 867 | 1.29% |
| 30 Aug 2023 | 19.45 | 19.75 | 19.75 | 19.45 | 802 | -4.47% |
| 29 Aug 2023 | 20.36 | 19.40 | 20.36 | 19.40 | 365 | 4.95% |
| 28 Aug 2023 | 19.40 | 18.54 | 19.46 | 18.54 | 150 | 4.64% |
| 25 Aug 2023 | 18.54 | 18.55 | 19.50 | 18.54 | 202 | -4.92% |
| 24 Aug 2023 | 19.50 | 19.50 | 21.00 | 19.50 | 103 | -3.70% |
| 23 Aug 2023 | 20.25 | 20.20 | 21.30 | 20.15 | 1295 | -4.48% |
| 22 Aug 2023 | 21.20 | 21.30 | 21.30 | 19.32 | 308 | 4.33% |
| 21 Aug 2023 | 20.32 | 19.73 | 20.70 | 19.73 | 2010 | 2.99% |
| 18 Aug 2023 | 19.73 | 19.25 | 19.73 | 18.75 | 1292 | 0.00% |
| 17 Aug 2023 | 19.73 | 19.75 | 21.75 | 19.73 | 1048 | -4.96% |
| 16 Aug 2023 | 20.76 | 20.85 | 20.85 | 20.76 | 2209 | -4.99% |
| 14 Aug 2023 | 21.85 | 22.00 | 22.00 | 21.85 | 352 | -5.00% |
| 11 Aug 2023 | 23.00 | 21.75 | 23.00 | 21.75 | 130 | 0.88% |
| 10 Aug 2023 | 22.80 | 22.50 | 22.90 | 21.50 | 814 | 1.33% |
| 09 Aug 2023 | 22.50 | 22.50 | 22.50 | 22.50 | 1 | 0.00% |
| 08 Aug 2023 | 22.50 | 23.00 | 23.00 | 20.91 | 1313 | 2.27% |
| 07 Aug 2023 | 22.00 | 22.51 | 22.51 | 20.39 | 1244 | 2.56% |
| 04 Aug 2023 | 21.45 | 21.45 | 21.45 | 20.50 | 1018 | 4.69% |
| 03 Aug 2023 | 20.49 | 20.00 | 21.93 | 19.87 | 1750 | -1.96% |
| 02 Aug 2023 | 20.90 | 20.00 | 20.95 | 19.01 | 646 | 4.50% |
| 01 Aug 2023 | 20.00 | 20.00 | 20.00 | 19.00 | 1539 | 4.82% |
| 31 Jul 2023 | 19.08 | 19.30 | 20.46 | 18.54 | 1977 | -2.15% |
| 28 Jul 2023 | 19.50 | 20.39 | 21.35 | 19.40 | 775 | -4.32% |
| 27 Jul 2023 | 20.38 | 19.50 | 20.39 | 18.46 | 4510 | 4.94% |
| 26 Jul 2023 | 19.42 | 19.57 | 19.57 | 17.90 | 3534 | 4.13% |
| 25 Jul 2023 | 18.65 | 19.11 | 19.11 | 17.31 | 1537 | 2.42% |
| 24 Jul 2023 | 18.21 | 18.49 | 18.80 | 17.10 | 1222 | 1.17% |
| 21 Jul 2023 | 18.00 | 18.49 | 18.49 | 17.10 | 377 | 0.00% |
| 20 Jul 2023 | 18.00 | 19.04 | 19.04 | 17.28 | 514 | -0.94% |
| 19 Jul 2023 | 18.17 | 18.16 | 18.17 | 16.50 | 5798 | 4.97% |
| 18 Jul 2023 | 17.31 | 17.00 | 17.32 | 17.00 | 352 | -0.12% |
| 17 Jul 2023 | 17.33 | 17.34 | 17.34 | 17.33 | 2 | -2.04% |
| 14 Jul 2023 | 17.69 | 17.75 | 17.75 | 16.53 | 117 | 1.67% |
| 13 Jul 2023 | 17.40 | 15.81 | 17.45 | 15.81 | 489 | 4.63% |
| 12 Jul 2023 | 16.63 | 18.35 | 18.35 | 16.63 | 1472 | -4.92% |
| 10 Jul 2023 | 17.49 | 17.49 | 17.49 | 17.49 | 10 | -5.00% |
| 07 Jul 2023 | 18.41 | 16.70 | 18.43 | 16.70 | 101 | 4.78% |
| 06 Jul 2023 | 17.57 | 17.57 | 17.57 | 17.57 | 86 | -4.98% |
| 05 Jul 2023 | 18.49 | 18.64 | 18.64 | 18.49 | 21 | 4.05% |
| 04 Jul 2023 | 17.77 | 16.12 | 17.78 | 16.12 | 84 | 4.84% |
| 03 Jul 2023 | 16.95 | 16.95 | 16.95 | 16.12 | 67 | 0.00% |
| 30 Jun 2023 | 16.95 | 17.00 | 17.25 | 16.15 | 833 | -0.29% |
| 28 Jun 2023 | 17.00 | 16.50 | 17.22 | 15.58 | 327 | 3.66% |
| 27 Jun 2023 | 16.40 | 18.11 | 18.11 | 16.40 | 1329 | -4.98% |
| 26 Jun 2023 | 17.26 | 18.52 | 18.52 | 17.26 | 331 | -4.96% |
| 23 Jun 2023 | 18.16 | 18.17 | 18.17 | 16.50 | 245 | 4.85% |
| 22 Jun 2023 | 17.32 | 17.15 | 17.32 | 16.50 | 1454 | 4.97% |
| 21 Jun 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 20 | 0.79% |
| 20 Jun 2023 | 16.37 | 16.37 | 16.37 | 16.37 | 2 | -1.98% |
| 19 Jun 2023 | 16.70 | 16.70 | 16.70 | 16.10 | 310 | 0.00% |
| 16 Jun 2023 | 16.70 | 16.99 | 16.99 | 16.70 | 185 | 0.42% |
| 15 Jun 2023 | 16.63 | 16.00 | 16.63 | 16.00 | 375 | 0.00% |
| 14 Jun 2023 | 16.63 | 17.00 | 17.00 | 16.63 | 670 | -4.97% |
| 13 Jun 2023 | 17.50 | 18.75 | 18.75 | 17.16 | 2762 | -3.10% |
| 12 Jun 2023 | 18.06 | 19.94 | 19.94 | 18.06 | 2933 | -4.95% |
| 09 Jun 2023 | 19.00 | 19.00 | 20.00 | 19.00 | 122 | -5.00% |
| 08 Jun 2023 | 20.00 | 20.57 | 20.57 | 20.00 | 45 | -4.72% |
| 07 Jun 2023 | 20.99 | 21.27 | 21.27 | 20.99 | 21 | 3.55% |
| 06 Jun 2023 | 20.27 | 20.27 | 20.27 | 20.27 | 12 | 0.00% |
| 05 Jun 2023 | 20.27 | 20.35 | 20.35 | 18.45 | 41 | 4.38% |
| 02 Jun 2023 | 19.42 | 18.06 | 19.90 | 18.05 | 725 | 2.21% |
| 01 Jun 2023 | 19.00 | 20.98 | 20.98 | 19.00 | 115 | -5.00% |
| 31 May 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 1 | -0.25% |
| 30 May 2023 | 20.05 | 21.20 | 21.20 | 20.05 | 30 | -0.74% |
| 29 May 2023 | 20.20 | 20.20 | 20.20 | 20.20 | 20 | 0.00% |
| 26 May 2023 | 20.20 | 20.20 | 20.20 | 20.20 | 10 | 0.00% |
| 25 May 2023 | 20.20 | 20.99 | 20.99 | 19.00 | 592 | 1.00% |
| 24 May 2023 | 20.00 | 20.05 | 20.05 | 20.00 | 127 | -4.72% |
| 23 May 2023 | 20.99 | 20.39 | 21.39 | 19.38 | 318 | 2.94% |
| 22 May 2023 | 20.39 | 19.01 | 20.99 | 19.01 | 294 | 1.95% |
| 19 May 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 20 | -4.35% |
| 18 May 2023 | 20.91 | 19.95 | 20.93 | 18.96 | 130 | 4.81% |
| 17 May 2023 | 19.95 | 18.96 | 19.95 | 18.96 | 1654 | 0.00% |
| 16 May 2023 | 19.95 | 20.00 | 20.00 | 19.95 | 37 | -5.00% |
| 15 May 2023 | 21.00 | 21.50 | 21.50 | 21.00 | 119 | -2.28% |
| 12 May 2023 | 21.49 | 22.18 | 22.18 | 20.97 | 31 | 1.22% |
| 11 May 2023 | 21.23 | 21.23 | 21.23 | 21.23 | 22 | 2.17% |
| 10 May 2023 | 20.78 | 20.78 | 20.78 | 20.78 | 51 | 4.95% |
| 09 May 2023 | 19.80 | 19.80 | 19.80 | 19.80 | 10 | 0.00% |
| 08 May 2023 | 19.80 | 19.80 | 19.90 | 19.80 | 25 | 0.00% |
| 05 May 2023 | 19.80 | 19.80 | 19.80 | 19.80 | 71 | 0.00% |
| 04 May 2023 | 19.80 | 19.80 | 19.80 | 19.80 | 62 | 0.00% |
| 03 May 2023 | 19.80 | 19.80 | 19.80 | 19.80 | 95 | 0.00% |
| 02 May 2023 | 19.80 | 20.80 | 21.50 | 19.80 | 115 | -4.81% |
| 28 Apr 2023 | 20.80 | 20.45 | 20.95 | 20.45 | 151 | 1.71% |
| 27 Apr 2023 | 20.45 | 21.45 | 21.45 | 20.45 | 88 | 0.05% |
| 26 Apr 2023 | 20.44 | 20.47 | 20.47 | 20.44 | 103 | 4.77% |
| 25 Apr 2023 | 19.51 | 19.52 | 19.52 | 19.51 | 78 | 4.89% |
| 24 Apr 2023 | 18.60 | 18.73 | 18.73 | 18.60 | 208 | 4.20% |
| 21 Apr 2023 | 17.85 | 17.85 | 17.85 | 17.85 | 2 | 0.00% |
| 20 Apr 2023 | 17.85 | 17.85 | 17.85 | 17.85 | 3163 | -0.83% |
| 13 Apr 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 50 | 0.00% |
| 12 Apr 2023 | 18.00 | 18.70 | 18.70 | 18.00 | 30 | -4.20% |
| 11 Apr 2023 | 18.79 | 18.89 | 18.89 | 17.11 | 381 | 4.39% |
| 06 Apr 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 30 | 0.00% |
| 05 Apr 2023 | 18.00 | 18.80 | 18.89 | 18.00 | 275 | 0.00% |
| 03 Apr 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 3162 | -2.76% |
| 31 Mar 2023 | 18.51 | 20.43 | 20.43 | 18.51 | 302 | -4.93% |
| 29 Mar 2023 | 19.47 | 19.47 | 19.47 | 19.47 | 301 | 4.90% |
| 21 Mar 2023 | 18.56 | 18.56 | 18.56 | 18.56 | 97 | 4.92% |
| 15 Mar 2023 | 17.69 | 19.50 | 19.50 | 17.69 | 130 | -4.99% |
| 14 Mar 2023 | 18.62 | 18.62 | 18.62 | 18.62 | 1 | 4.90% |
| 13 Mar 2023 | 17.75 | 17.75 | 17.75 | 17.75 | 802 | -4.93% |
| 10 Mar 2023 | 18.67 | 20.62 | 20.62 | 18.67 | 302 | -4.99% |
| 06 Mar 2023 | 19.65 | 20.00 | 20.00 | 19.65 | 302 | -0.91% |
| 02 Mar 2023 | 19.83 | 19.83 | 19.83 | 19.83 | 5 | 4.92% |
| 24 Feb 2023 | 18.90 | 18.90 | 18.90 | 18.90 | 4 | 0.00% |
| 21 Feb 2023 | 18.90 | 18.90 | 18.90 | 18.90 | 4 | 0.00% |
| 20 Feb 2023 | 18.90 | 18.90 | 18.90 | 18.90 | 1 | 0.00% |
| 16 Feb 2023 | 18.90 | 17.70 | 18.90 | 17.65 | 723 | 1.89% |
| 15 Feb 2023 | 18.55 | 16.95 | 18.55 | 16.95 | 263 | 4.51% |
| 14 Feb 2023 | 17.75 | 17.75 | 17.75 | 17.75 | 101 | 0.00% |
| 10 Feb 2023 | 17.75 | 17.80 | 17.80 | 17.75 | 6845 | -4.83% |
| 09 Feb 2023 | 18.65 | 18.65 | 18.65 | 18.65 | 558 | -4.85% |
| 08 Feb 2023 | 19.60 | 19.60 | 19.60 | 19.60 | 3 | 0.00% |
| 07 Feb 2023 | 19.60 | 18.65 | 19.60 | 18.65 | 39 | 0.00% |
| 06 Feb 2023 | 19.60 | 19.60 | 19.60 | 19.60 | 6 | -2.00% |
| 03 Feb 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 2 | 0.00% |
| 31 Jan 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 1 | 0.00% |
| 30 Jan 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 1 | 0.00% |
| 27 Jan 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 1 | 0.00% |
| 25 Jan 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 319 | -4.99% |
| 24 Jan 2023 | 21.05 | 20.10 | 21.05 | 20.10 | 28 | 4.73% |
| 23 Jan 2023 | 20.10 | 19.55 | 20.45 | 19.55 | 839 | 2.81% |
| 20 Jan 2023 | 19.55 | 18.05 | 19.80 | 18.05 | 438 | 3.17% |
| 19 Jan 2023 | 18.95 | 18.10 | 18.95 | 18.10 | 125 | 0.00% |
| 18 Jan 2023 | 18.95 | 19.75 | 19.75 | 18.95 | 700 | -4.77% |
| 17 Jan 2023 | 19.90 | 20.75 | 20.75 | 19.90 | 15 | -4.78% |
| 16 Jan 2023 | 20.90 | 21.00 | 21.00 | 20.90 | 13 | 4.24% |
| 13 Jan 2023 | 20.05 | 20.05 | 20.05 | 20.05 | 155 | 4.70% |
| 12 Jan 2023 | 19.15 | 19.15 | 19.15 | 19.15 | 849 | 4.64% |
| 11 Jan 2023 | 18.30 | 18.30 | 18.30 | 18.30 | 1 | 4.57% |
| 10 Jan 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 884 | -4.63% |
| 09 Jan 2023 | 18.35 | 20.15 | 20.15 | 18.35 | 2214 | -4.68% |
| 06 Jan 2023 | 19.25 | 19.25 | 19.25 | 19.25 | 325 | -4.70% |
| 05 Jan 2023 | 20.20 | 19.05 | 20.30 | 19.05 | 900 | 4.12% |
| 02 Jan 2023 | 19.40 | 19.15 | 19.40 | 19.15 | 1102 | -0.51% |
| 29 Dec 2022 | 19.50 | 19.60 | 19.60 | 19.50 | 10 | -2.50% |
| 27 Dec 2022 | 20.00 | 20.00 | 20.00 | 20.00 | 1020 | 0.00% |
| 26 Dec 2022 | 20.00 | 20.00 | 20.00 | 20.00 | 4 | -1.96% |
| 23 Dec 2022 | 20.40 | 20.75 | 20.75 | 20.40 | 7 | 0.49% |
| 20 Dec 2022 | 20.30 | 20.30 | 20.30 | 20.30 | 17 | -1.93% |
| 19 Dec 2022 | 20.70 | 20.70 | 20.70 | 18.85 | 304 | 4.55% |
| 16 Dec 2022 | 19.80 | 18.05 | 19.80 | 18.05 | 285 | 4.49% |
| 15 Dec 2022 | 18.95 | 17.90 | 18.95 | 17.25 | 312 | 4.70% |
| 14 Dec 2022 | 18.10 | 18.10 | 18.10 | 18.10 | 650 | -4.74% |
| 13 Dec 2022 | 19.00 | 18.10 | 19.00 | 17.25 | 627 | 4.97% |
| 12 Dec 2022 | 18.10 | 19.75 | 19.75 | 18.10 | 48 | -4.23% |
| 09 Dec 2022 | 18.90 | 18.40 | 18.90 | 18.40 | 21 | 5.00% |
| 08 Dec 2022 | 18.00 | 18.40 | 19.30 | 17.55 | 5053 | -2.17% |
| 07 Dec 2022 | 18.40 | 19.75 | 19.75 | 18.40 | 917 | -4.91% |
| 29 Nov 2022 | 19.35 | 17.65 | 19.35 | 17.60 | 744 | 4.59% |
| 28 Nov 2022 | 18.50 | 18.90 | 18.90 | 17.65 | 6 | 0.00% |
| 25 Nov 2022 | 18.50 | 18.80 | 18.80 | 18.50 | 2100 | -1.07% |
| 24 Nov 2022 | 18.70 | 17.10 | 18.70 | 17.05 | 2002 | 4.47% |
| 23 Nov 2022 | 17.90 | 17.90 | 17.90 | 16.25 | 2405 | 4.68% |
| 22 Nov 2022 | 17.10 | 17.10 | 17.10 | 17.10 | 44 | 0.00% |
| 21 Nov 2022 | 17.10 | 18.75 | 18.75 | 17.10 | 1058 | -4.74% |
| 18 Nov 2022 | 17.95 | 17.30 | 18.00 | 16.50 | 1745 | 3.76% |
| 17 Nov 2022 | 17.30 | 17.35 | 17.35 | 17.30 | 1832 | -4.95% |
| 16 Nov 2022 | 18.20 | 18.25 | 18.25 | 18.20 | 721 | -4.96% |
| 15 Nov 2022 | 19.15 | 19.20 | 19.20 | 19.15 | 973 | -4.96% |
| 14 Nov 2022 | 20.15 | 20.15 | 20.15 | 20.15 | 4 | -4.95% |
| 11 Nov 2022 | 21.20 | 20.30 | 21.20 | 20.30 | 981 | -0.47% |
| 10 Nov 2022 | 21.30 | 19.40 | 21.35 | 19.40 | 1245 | 4.67% |
| 09 Nov 2022 | 20.35 | 19.40 | 20.35 | 18.45 | 301 | 4.90% |
| 07 Nov 2022 | 19.40 | 21.40 | 21.40 | 19.40 | 635 | -4.90% |
| 04 Nov 2022 | 20.40 | 20.45 | 20.45 | 18.60 | 6715 | 4.62% |
| 03 Nov 2022 | 19.50 | 19.60 | 19.60 | 17.80 | 2084 | 4.28% |
| 02 Nov 2022 | 18.70 | 18.70 | 18.70 | 18.70 | 118 | 4.76% |
| 01 Nov 2022 | 17.85 | 17.85 | 17.85 | 16.15 | 1582 | 5.00% |
| 31 Oct 2022 | 17.00 | 17.00 | 17.00 | 17.00 | 2 | 4.94% |
| 28 Oct 2022 | 16.20 | 15.70 | 16.20 | 15.70 | 1366 | 3.18% |
| 27 Oct 2022 | 15.70 | 15.70 | 15.70 | 15.70 | 550 | -4.85% |
| 25 Oct 2022 | 16.50 | 16.50 | 16.50 | 16.50 | 501 | -4.90% |
| 20 Oct 2022 | 17.35 | 17.35 | 17.35 | 17.35 | 20 | 4.83% |
| 19 Oct 2022 | 16.55 | 16.55 | 16.55 | 16.55 | 20 | 4.75% |
| 14 Oct 2022 | 15.80 | 15.85 | 15.85 | 15.80 | 12272 | -4.82% |
| 12 Oct 2022 | 16.60 | 16.60 | 16.60 | 16.60 | 119 | -4.87% |
| 11 Oct 2022 | 17.45 | 17.45 | 17.45 | 17.45 | 9 | -4.90% |
| 10 Oct 2022 | 18.35 | 18.35 | 18.35 | 18.35 | 500 | 0.00% |
| 07 Oct 2022 | 18.35 | 20.25 | 20.25 | 18.35 | 66 | -4.92% |
| 06 Oct 2022 | 19.30 | 19.30 | 19.30 | 19.30 | 1 | 4.89% |
| 04 Oct 2022 | 18.40 | 18.40 | 18.40 | 18.40 | 10 | -4.91% |
| 03 Oct 2022 | 19.35 | 19.00 | 19.35 | 19.00 | 6 | 4.88% |
| 30 Sep 2022 | 18.45 | 18.45 | 19.40 | 18.45 | 311 | -4.90% |
| 29 Sep 2022 | 19.40 | 19.00 | 19.40 | 19.00 | 13 | 2.11% |
| 28 Sep 2022 | 19.00 | 18.55 | 19.00 | 18.55 | 9 | 2.70% |
| 26 Sep 2022 | 18.50 | 18.50 | 18.50 | 17.60 | 179 | 0.00% |
| 22 Sep 2022 | 18.50 | 18.05 | 18.95 | 18.05 | 14 | -2.37% |
| 21 Sep 2022 | 18.95 | 19.00 | 19.00 | 18.95 | 6 | -4.77% |
| 20 Sep 2022 | 19.90 | 19.90 | 19.90 | 19.90 | 6 | 0.00% |
| 16 Sep 2022 | 19.90 | 19.90 | 19.90 | 19.90 | 326 | -4.78% |
| 15 Sep 2022 | 20.90 | 22.00 | 22.00 | 20.90 | 141 | -5.00% |
| 13 Sep 2022 | 22.00 | 22.25 | 22.25 | 22.00 | 55 | 0.69% |
| 12 Sep 2022 | 21.85 | 21.85 | 21.85 | 21.15 | 883 | -1.80% |
| 09 Sep 2022 | 22.25 | 20.15 | 22.25 | 20.15 | 1302 | 4.95% |
| 08 Sep 2022 | 21.20 | 20.75 | 21.25 | 19.25 | 1951 | 4.69% |
| 07 Sep 2022 | 20.25 | 18.70 | 20.55 | 18.70 | 2372 | 3.32% |
| 06 Sep 2022 | 19.60 | 18.70 | 19.60 | 18.70 | 1006 | 4.81% |
| 05 Sep 2022 | 18.70 | 18.70 | 18.70 | 17.85 | 1696 | 4.76% |
| 02 Sep 2022 | 17.85 | 17.85 | 17.85 | 17.85 | 701 | 5.00% |
| 01 Sep 2022 | 17.00 | 16.30 | 17.00 | 16.30 | 524 | 2.41% |
| 30 Aug 2022 | 16.60 | 16.85 | 17.60 | 16.60 | 3922 | -1.19% |
| 29 Aug 2022 | 16.80 | 16.85 | 16.85 | 16.00 | 3978 | 4.67% |
| 26 Aug 2022 | 16.05 | 16.20 | 16.20 | 16.00 | 1392 | 3.88% |
| 25 Aug 2022 | 15.45 | 15.45 | 15.45 | 14.10 | 5502 | 4.75% |
| 24 Aug 2022 | 14.75 | 14.75 | 14.75 | 14.75 | 1 | 0.00% |
| 23 Aug 2022 | 14.75 | 14.75 | 14.75 | 14.75 | 100 | 0.00% |
| 22 Aug 2022 | 14.75 | 15.15 | 15.15 | 14.75 | 645 | 2.08% |
| 19 Aug 2022 | 14.45 | 14.50 | 14.50 | 14.45 | 80 | 2.12% |
| 18 Aug 2022 | 14.15 | 13.90 | 14.15 | 13.90 | 2 | 4.81% |
| 16 Aug 2022 | 13.50 | 13.50 | 13.50 | 13.50 | 150 | 0.37% |
| 11 Aug 2022 | 13.45 | 13.45 | 13.45 | 13.45 | 1000 | 4.67% |
| 10 Aug 2022 | 12.85 | 14.15 | 14.15 | 12.85 | 762 | -4.81% |
| 05 Aug 2022 | 13.50 | 13.50 | 13.50 | 13.50 | 8 | -4.26% |
| 04 Aug 2022 | 14.10 | 14.10 | 14.10 | 14.10 | 11 | 0.00% |
| 02 Aug 2022 | 14.10 | 15.50 | 15.50 | 14.10 | 13 | -4.73% |
| 01 Aug 2022 | 14.80 | 14.80 | 14.80 | 14.80 | 113 | -1.99% |
| 27 Jul 2022 | 15.10 | 15.10 | 15.10 | 15.10 | 2094 | -4.73% |
| 26 Jul 2022 | 15.85 | 15.85 | 15.85 | 15.85 | 911 | 4.97% |
| 22 Jul 2022 | 15.10 | 14.80 | 15.10 | 14.80 | 169 | 0.00% |
| 21 Jul 2022 | 15.10 | 15.10 | 15.10 | 15.10 | 500 | 0.00% |
| 20 Jul 2022 | 15.10 | 15.10 | 15.10 | 15.10 | 525 | -4.73% |
| 19 Jul 2022 | 15.85 | 15.85 | 15.85 | 15.85 | 359 | -4.80% |
| 18 Jul 2022 | 16.65 | 16.65 | 16.65 | 16.65 | 4 | -4.86% |
| 15 Jul 2022 | 17.50 | 17.60 | 17.60 | 17.50 | 242 | -2.51% |
| 14 Jul 2022 | 17.95 | 17.10 | 17.95 | 17.10 | 2190 | 4.97% |
| 13 Jul 2022 | 17.10 | 17.10 | 17.10 | 17.10 | 3 | 0.00% |
| 11 Jul 2022 | 17.10 | 17.10 | 17.10 | 17.10 | 1 | -0.29% |
| 06 Jul 2022 | 17.15 | 17.15 | 17.15 | 17.15 | 18 | 0.00% |
| 04 Jul 2022 | 17.15 | 17.15 | 17.15 | 17.15 | 30 | 2.08% |
| 29 Jun 2022 | 16.80 | 16.80 | 16.80 | 16.80 | 3001 | 5.00% |
| 27 Jun 2022 | 16.00 | 17.10 | 17.10 | 15.95 | 193 | -4.48% |
| 24 Jun 2022 | 16.75 | 16.35 | 16.75 | 16.35 | 746 | 4.69% |
| 22 Jun 2022 | 16.00 | 16.15 | 16.15 | 16.00 | 1361 | 2.24% |
| 21 Jun 2022 | 15.65 | 15.25 | 15.65 | 15.25 | 600 | 4.68% |
| 15 Jun 2022 | 14.95 | 14.90 | 14.95 | 14.90 | 1400 | 4.91% |
| 14 Jun 2022 | 14.25 | 13.45 | 14.85 | 13.45 | 873 | 0.71% |
| 13 Jun 2022 | 14.15 | 14.15 | 14.20 | 14.15 | 6081 | -4.71% |
| 10 Jun 2022 | 14.85 | 16.10 | 16.10 | 14.85 | 1250 | -4.81% |
| 09 Jun 2022 | 15.60 | 16.40 | 16.40 | 15.60 | 3004 | -4.88% |
| 08 Jun 2022 | 16.40 | 16.40 | 16.40 | 16.40 | 150 | -4.93% |
| 06 Jun 2022 | 17.25 | 16.80 | 17.25 | 15.65 | 319 | 4.86% |
| 03 Jun 2022 | 16.45 | 18.10 | 18.10 | 16.40 | 219 | -4.64% |
| 02 Jun 2022 | 17.25 | 17.25 | 17.25 | 17.25 | 73 | -4.96% |
| 01 Jun 2022 | 18.15 | 18.45 | 18.45 | 16.75 | 437 | 3.12% |
| 31 May 2022 | 17.60 | 17.60 | 17.60 | 17.60 | 233 | -4.86% |
| 30 May 2022 | 18.50 | 18.50 | 18.50 | 18.50 | 1 | 3.64% |
| 27 May 2022 | 17.85 | 17.85 | 17.85 | 17.85 | 5200 | 5.00% |
| 26 May 2022 | 17.00 | 17.00 | 17.00 | 17.00 | 200 | -0.58% |
| 24 May 2022 | 17.10 | 18.00 | 18.00 | 17.10 | 221 | -5.00% |
| 23 May 2022 | 18.00 | 18.00 | 18.00 | 18.00 | 61 | 0.00% |
| 20 May 2022 | 18.00 | 18.00 | 18.00 | 18.00 | 1 | 4.65% |
| 19 May 2022 | 17.20 | 17.20 | 17.20 | 17.20 | 8 | -0.29% |
| 18 May 2022 | 17.25 | 17.25 | 17.30 | 17.25 | 1249 | -4.43% |
| 17 May 2022 | 18.05 | 18.05 | 18.05 | 18.05 | 265 | 0.00% |
| 16 May 2022 | 18.05 | 18.05 | 18.05 | 18.05 | 3 | 0.28% |
| 12 May 2022 | 18.00 | 17.25 | 18.00 | 17.25 | 929 | -0.28% |
| 11 May 2022 | 18.05 | 18.05 | 18.05 | 18.05 | 39 | 0.00% |
| 10 May 2022 | 18.05 | 19.90 | 19.90 | 18.05 | 142 | -5.00% |
| 09 May 2022 | 19.00 | 19.45 | 19.45 | 19.00 | 502 | 0.80% |
| 06 May 2022 | 18.85 | 19.00 | 19.00 | 18.85 | 64 | -0.79% |
| 05 May 2022 | 19.00 | 19.10 | 19.10 | 19.00 | 119 | 1.60% |
| 04 May 2022 | 18.70 | 18.75 | 18.75 | 18.70 | 3 | -0.27% |
| 02 May 2022 | 18.75 | 18.50 | 19.00 | 18.50 | 1122 | 1.63% |
| 29 Apr 2022 | 18.45 | 17.65 | 18.45 | 17.50 | 1254 | 4.83% |
| 28 Apr 2022 | 17.60 | 18.85 | 18.85 | 17.10 | 211 | -2.22% |
| 27 Apr 2022 | 18.00 | 18.45 | 18.45 | 17.50 | 116 | 2.27% |
| 26 Apr 2022 | 17.60 | 17.90 | 17.90 | 16.30 | 1016 | 3.23% |
| 25 Apr 2022 | 17.05 | 17.05 | 17.05 | 17.05 | 18 | 0.00% |
| 22 Apr 2022 | 17.05 | 17.00 | 18.70 | 17.00 | 299 | -4.48% |
| 21 Apr 2022 | 17.85 | 17.85 | 17.85 | 17.85 | 102 | 3.18% |
| 20 Apr 2022 | 17.30 | 17.30 | 17.30 | 17.30 | 201 | 4.85% |
| 19 Apr 2022 | 16.50 | 16.80 | 17.15 | 16.50 | 5214 | -3.51% |
| 18 Apr 2022 | 17.10 | 18.40 | 18.40 | 17.10 | 1229 | -5.00% |
| 13 Apr 2022 | 18.00 | 18.80 | 18.80 | 18.00 | 383 | 0.28% |
| 12 Apr 2022 | 17.95 | 17.40 | 18.75 | 17.40 | 555 | -1.91% |
| 11 Apr 2022 | 18.30 | 17.45 | 18.30 | 17.45 | 2832 | 4.87% |
| 08 Apr 2022 | 17.45 | 18.00 | 18.00 | 17.40 | 3102 | -3.06% |
| 07 Apr 2022 | 18.00 | 18.00 | 18.00 | 17.95 | 239 | 4.05% |
| 06 Apr 2022 | 17.30 | 17.75 | 18.10 | 17.30 | 3571 | -0.86% |
| 05 Apr 2022 | 17.45 | 17.65 | 18.45 | 17.00 | 1596 | -1.41% |
| 04 Apr 2022 | 17.70 | 17.50 | 17.70 | 16.65 | 1627 | 1.14% |
| 01 Apr 2022 | 17.50 | 17.50 | 17.50 | 17.00 | 3305 | 4.79% |
| 31 Mar 2022 | 16.70 | 17.95 | 17.95 | 16.70 | 562 | -4.84% |
| 30 Mar 2022 | 17.55 | 18.05 | 18.05 | 17.20 | 133 | -2.77% |
| 29 Mar 2022 | 18.05 | 18.05 | 18.05 | 18.05 | 30 | 0.00% |
| 28 Mar 2022 | 18.05 | 18.05 | 18.05 | 18.05 | 1 | 0.00% |
| 25 Mar 2022 | 18.05 | 18.05 | 18.05 | 18.05 | 328 | -4.75% |
| 24 Mar 2022 | 18.95 | 18.15 | 19.00 | 18.15 | 2921 | -0.79% |
| 23 Mar 2022 | 19.10 | 19.10 | 20.50 | 19.10 | 2153 | -4.98% |
| 22 Mar 2022 | 20.10 | 20.10 | 20.10 | 20.10 | 1248 | -4.96% |
| 21 Mar 2022 | 21.15 | 21.15 | 21.15 | 21.15 | 1 | 0.00% |
| 16 Mar 2022 | 21.15 | 20.00 | 21.40 | 19.45 | 703 | 3.42% |
| 15 Mar 2022 | 20.45 | 21.15 | 21.15 | 20.45 | 3723 | -4.88% |
| 14 Mar 2022 | 21.50 | 22.00 | 22.00 | 21.10 | 3491 | 2.38% |
| 11 Mar 2022 | 21.00 | 21.30 | 21.30 | 20.85 | 247 | 0.72% |
| 10 Mar 2022 | 20.85 | 22.30 | 22.30 | 20.80 | 86 | -1.88% |
| 09 Mar 2022 | 21.25 | 21.25 | 21.25 | 21.25 | 569 | 3.66% |
| 08 Mar 2022 | 20.50 | 22.30 | 22.30 | 20.35 | 4414 | -3.53% |
| 07 Mar 2022 | 21.25 | 20.40 | 21.25 | 20.40 | 3695 | 4.94% |
| 04 Mar 2022 | 20.25 | 20.90 | 20.90 | 20.25 | 161 | 1.25% |
| 03 Mar 2022 | 20.00 | 20.00 | 20.00 | 20.00 | 3912 | 4.99% |
| 02 Mar 2022 | 19.05 | 19.00 | 19.05 | 17.30 | 2348 | 4.96% |
| 28 Feb 2022 | 18.15 | 18.15 | 18.15 | 16.50 | 162 | 4.91% |
| 25 Feb 2022 | 17.30 | 17.00 | 17.35 | 17.00 | 587 | -1.98% |
| 24 Feb 2022 | 17.65 | 19.45 | 19.45 | 17.65 | 1517 | -4.85% |
| 23 Feb 2022 | 18.55 | 19.40 | 20.35 | 18.50 | 866 | -4.38% |
| 22 Feb 2022 | 19.40 | 19.40 | 19.45 | 19.40 | 619 | 4.58% |
| 21 Feb 2022 | 18.55 | 19.95 | 20.00 | 18.15 | 3406 | -2.88% |
| 18 Feb 2022 | 19.10 | 20.85 | 20.90 | 19.10 | 2636 | -4.26% |
| 17 Feb 2022 | 19.95 | 19.95 | 19.95 | 19.95 | 1699 | 5.00% |
| 16 Feb 2022 | 19.00 | 19.00 | 19.00 | 18.95 | 5465 | 4.97% |
| 15 Feb 2022 | 18.10 | 17.30 | 18.10 | 16.40 | 1794 | 4.93% |
| 14 Feb 2022 | 17.25 | 18.05 | 18.95 | 17.25 | 1357 | -4.43% |
| 11 Feb 2022 | 18.05 | 18.05 | 19.90 | 18.05 | 465 | -5.00% |
| 10 Feb 2022 | 19.00 | 19.00 | 20.95 | 19.00 | 508 | -5.00% |
| 09 Feb 2022 | 20.00 | 19.80 | 20.00 | 18.15 | 520 | 4.99% |
| 08 Feb 2022 | 19.05 | 20.05 | 20.05 | 19.05 | 52 | -4.99% |
| 07 Feb 2022 | 20.05 | 22.15 | 22.15 | 20.05 | 466 | -4.98% |
| 04 Feb 2022 | 21.10 | 21.10 | 21.10 | 19.10 | 385 | 4.98% |
| 03 Feb 2022 | 20.10 | 19.20 | 20.10 | 19.20 | 870 | 4.69% |
| 02 Feb 2022 | 19.20 | 19.20 | 19.20 | 19.20 | 940 | 4.92% |
| 01 Feb 2022 | 18.30 | 18.25 | 18.30 | 16.65 | 3157 | 4.87% |
| 31 Jan 2022 | 17.45 | 16.70 | 17.45 | 15.90 | 626 | 4.49% |
| 28 Jan 2022 | 16.70 | 18.15 | 18.15 | 16.70 | 5017 | -3.47% |
| 27 Jan 2022 | 17.30 | 17.55 | 18.40 | 16.80 | 549 | -1.42% |
| 25 Jan 2022 | 17.55 | 18.00 | 18.10 | 17.10 | 1966 | -2.50% |
| 24 Jan 2022 | 18.00 | 18.70 | 18.70 | 18.00 | 544 | -3.74% |
| 21 Jan 2022 | 18.70 | 18.70 | 18.70 | 18.70 | 4738 | -4.83% |
| 20 Jan 2022 | 19.65 | 19.05 | 19.65 | 19.05 | 1419 | -2.00% |
| 19 Jan 2022 | 20.05 | 20.05 | 20.05 | 20.05 | 2082 | -4.98% |
| 18 Jan 2022 | 21.10 | 22.20 | 23.20 | 21.10 | 5291 | -4.95% |
| 17 Jan 2022 | 22.20 | 22.20 | 23.15 | 22.20 | 2050 | 0.45% |
| 14 Jan 2022 | 22.10 | 22.45 | 23.00 | 20.90 | 5847 | 0.45% |
| 13 Jan 2022 | 22.00 | 24.25 | 24.25 | 21.95 | 11333 | -4.76% |
| 12 Jan 2022 | 23.10 | 25.50 | 25.50 | 23.10 | 7979 | -4.94% |
| 11 Jan 2022 | 24.30 | 24.30 | 24.30 | 24.30 | 3979 | 4.97% |
| 10 Jan 2022 | 23.15 | 23.15 | 23.15 | 21.00 | 30500 | 4.99% |
| 07 Jan 2022 | 22.05 | 22.05 | 22.05 | 22.05 | 777 | 5.00% |
| 06 Jan 2022 | 21.00 | 21.00 | 21.00 | 21.00 | 5606 | 5.00% |
| 05 Jan 2022 | 20.00 | 20.00 | 20.00 | 20.00 | 10179 | 4.99% |
| 04 Jan 2022 | 19.05 | 18.95 | 19.05 | 18.95 | 875 | 4.96% |
| 03 Jan 2022 | 18.15 | 17.65 | 18.15 | 17.65 | 2050 | 4.91% |
| 31 Dec 2021 | 17.30 | 16.15 | 17.30 | 15.66 | 2810 | 4.98% |
| 30 Dec 2021 | 16.48 | 16.48 | 16.48 | 15.05 | 12687 | 4.97% |
| 29 Dec 2021 | 15.70 | 14.70 | 15.70 | 14.70 | 2591 | 4.95% |
| 28 Dec 2021 | 14.96 | 14.25 | 14.96 | 14.25 | 758 | 4.98% |
| 27 Dec 2021 | 14.25 | 13.58 | 14.25 | 12.91 | 1815 | 4.93% |
| 24 Dec 2021 | 13.58 | 14.29 | 14.29 | 13.58 | 1992 | -4.97% |
| 23 Dec 2021 | 14.29 | 14.29 | 14.29 | 14.29 | 969 | 0.00% |
| 22 Dec 2021 | 14.29 | 14.29 | 14.29 | 14.25 | 2657 | 5.00% |
| 21 Dec 2021 | 13.61 | 14.25 | 14.60 | 13.54 | 3322 | -4.49% |
| 20 Dec 2021 | 14.25 | 15.75 | 15.75 | 14.25 | 1616 | -5.00% |
| 17 Dec 2021 | 15.00 | 15.04 | 15.04 | 15.00 | 3400 | 4.68% |
| 16 Dec 2021 | 14.33 | 14.33 | 14.33 | 14.33 | 10191 | 4.98% |
| 15 Dec 2021 | 13.65 | 13.65 | 13.65 | 13.00 | 2602 | 5.00% |
| 14 Dec 2021 | 13.00 | 13.00 | 13.00 | 13.00 | 51 | 4.92% |
| 13 Dec 2021 | 12.39 | 12.39 | 12.39 | 12.39 | 1339 | 5.00% |
| 10 Dec 2021 | 11.80 | 12.00 | 12.00 | 11.70 | 760 | -4.14% |
| 09 Dec 2021 | 12.31 | 12.95 | 12.95 | 12.31 | 650 | -4.94% |
| 08 Dec 2021 | 12.95 | 12.95 | 12.95 | 12.95 | 2535 | -4.99% |
| 07 Dec 2021 | 13.63 | 14.24 | 14.34 | 13.63 | 5001 | -4.95% |
| 06 Dec 2021 | 14.34 | 13.78 | 14.34 | 13.20 | 89 | 4.06% |
| 03 Dec 2021 | 13.78 | 14.90 | 14.90 | 13.78 | 1782 | -4.97% |
| 02 Dec 2021 | 14.50 | 14.50 | 14.50 | 14.50 | 1529 | 2.11% |
| 01 Dec 2021 | 14.20 | 15.66 | 15.66 | 14.18 | 2889 | -4.83% |
| 30 Nov 2021 | 14.92 | 15.15 | 15.15 | 14.00 | 12766 | 3.40% |
| 29 Nov 2021 | 14.43 | 14.44 | 14.44 | 13.08 | 9509 | 4.87% |
| 26 Nov 2021 | 13.76 | 13.76 | 13.76 | 13.76 | 1216 | 4.96% |
| 25 Nov 2021 | 13.11 | 12.75 | 13.11 | 12.75 | 2234 | 4.96% |
| 24 Nov 2021 | 12.49 | 12.49 | 12.49 | 12.49 | 700 | 4.96% |
| 23 Nov 2021 | 11.90 | 11.90 | 11.90 | 11.90 | 3690 | 4.94% |
| 22 Nov 2021 | 11.34 | 11.34 | 11.34 | 11.34 | 500 | 5.00% |
| 18 Nov 2021 | 10.80 | 10.80 | 10.80 | 10.80 | 2001 | 4.96% |
| 17 Nov 2021 | 10.29 | 10.29 | 10.29 | 10.29 | 4 | 5.00% |
| 16 Nov 2021 | 9.80 | 10.11 | 10.11 | 9.75 | 5601 | 1.77% |
| 12 Nov 2021 | 9.63 | 9.63 | 9.63 | 9.63 | 7 | 4.90% |
| 10 Nov 2021 | 9.18 | 8.76 | 9.18 | 8.76 | 276 | 4.91% |
| 09 Nov 2021 | 8.75 | 8.75 | 8.75 | 8.75 | 4 | 0.00% |
| 08 Nov 2021 | 8.75 | 9.00 | 9.00 | 8.55 | 701 | -2.78% |
| 03 Nov 2021 | 9.00 | 9.00 | 9.00 | 9.00 | 30 | 0.00% |
| 02 Nov 2021 | 9.00 | 9.32 | 9.32 | 9.00 | 1500 | -3.23% |
| 01 Nov 2021 | 9.30 | 9.30 | 9.30 | 9.30 | 12569 | -4.91% |
| 29 Oct 2021 | 9.78 | 9.81 | 9.81 | 9.78 | 1590 | -4.96% |
| 28 Oct 2021 | 10.29 | 10.30 | 10.30 | 10.29 | 1095 | -4.99% |
| 27 Oct 2021 | 10.83 | 11.40 | 11.40 | 10.83 | 2222 | -5.00% |
| 26 Oct 2021 | 11.40 | 11.40 | 12.00 | 11.40 | 1475 | -5.00% |
| 25 Oct 2021 | 12.00 | 12.30 | 12.30 | 12.00 | 36 | -2.44% |
| 22 Oct 2021 | 12.30 | 12.40 | 12.40 | 12.02 | 1160 | -2.69% |
| 21 Oct 2021 | 12.64 | 13.30 | 13.30 | 12.64 | 22 | -4.96% |
| 20 Oct 2021 | 13.30 | 13.30 | 13.30 | 13.30 | 31 | -1.70% |
| 19 Oct 2021 | 13.53 | 13.53 | 13.53 | 13.53 | 91 | -4.99% |
| 18 Oct 2021 | 14.24 | 14.24 | 14.24 | 14.24 | 1 | -2.00% |
| 14 Oct 2021 | 14.53 | 15.00 | 15.00 | 14.53 | 3315 | -4.97% |
| 13 Oct 2021 | 15.29 | 16.88 | 16.88 | 15.29 | 9986 | -4.97% |
| 12 Oct 2021 | 16.09 | 15.78 | 16.09 | 14.57 | 11348 | 4.96% |
| 11 Oct 2021 | 15.33 | 15.33 | 15.33 | 14.60 | 8121 | 5.00% |
| 08 Oct 2021 | 14.60 | 14.60 | 14.60 | 14.59 | 4747 | 4.81% |
| 07 Oct 2021 | 13.93 | 13.93 | 13.93 | 13.55 | 3726 | 4.97% |
| 06 Oct 2021 | 13.27 | 13.27 | 13.27 | 13.27 | 484 | 4.98% |
| 05 Oct 2021 | 12.64 | 12.60 | 12.64 | 11.46 | 2359 | 4.98% |
| 04 Oct 2021 | 12.04 | 11.00 | 12.04 | 10.90 | 4765 | 4.97% |
| 01 Oct 2021 | 11.47 | 10.90 | 11.47 | 10.90 | 110 | 0.00% |
| 30 Sep 2021 | 11.47 | 11.68 | 11.69 | 11.47 | 2271 | -4.97% |
| 29 Sep 2021 | 12.07 | 12.90 | 12.90 | 11.69 | 2604 | -1.87% |
| 28 Sep 2021 | 12.30 | 11.75 | 12.75 | 11.74 | 5026 | -0.40% |
| 27 Sep 2021 | 12.35 | 13.00 | 13.50 | 12.35 | 6563 | -5.00% |
| 24 Sep 2021 | 13.00 | 13.35 | 13.40 | 12.69 | 247 | -2.62% |
| 23 Sep 2021 | 13.35 | 13.44 | 13.44 | 12.17 | 2727 | 4.22% |
| 22 Sep 2021 | 12.81 | 12.90 | 13.99 | 12.81 | 16778 | -4.97% |
| 21 Sep 2021 | 13.48 | 13.48 | 14.69 | 13.48 | 3327 | -4.94% |
| 20 Sep 2021 | 14.18 | 14.18 | 14.99 | 14.18 | 28505 | -4.96% |
| 17 Sep 2021 | 14.92 | 16.45 | 16.48 | 14.92 | 13308 | -4.97% |
| 16 Sep 2021 | 15.70 | 15.85 | 15.85 | 14.35 | 16090 | 3.97% |
| 15 Sep 2021 | 15.10 | 15.10 | 15.10 | 15.10 | 891 | 4.93% |
| 14 Sep 2021 | 14.39 | 14.39 | 14.39 | 14.39 | 1550 | 4.96% |
| 13 Sep 2021 | 13.71 | 13.70 | 13.71 | 13.70 | 2800 | 4.98% |
| 09 Sep 2021 | 13.06 | 13.06 | 13.06 | 13.06 | 4225 | 4.98% |
| 08 Sep 2021 | 12.44 | 12.44 | 12.44 | 12.30 | 16175 | 4.98% |
| 07 Sep 2021 | 11.85 | 11.85 | 11.85 | 11.85 | 100 | 4.96% |
| 06 Sep 2021 | 11.29 | 11.29 | 11.29 | 11.29 | 450 | 4.93% |
| 03 Sep 2021 | 10.76 | 10.76 | 10.76 | 10.76 | 400 | 4.98% |
| 02 Sep 2021 | 10.25 | 10.25 | 10.25 | 10.25 | 1180 | 4.91% |
| 01 Sep 2021 | 9.77 | 9.77 | 9.77 | 9.77 | 1355 | 4.94% |
| 31 Aug 2021 | 9.31 | 9.31 | 9.31 | 9.31 | 6430 | 4.96% |
| 30 Aug 2021 | 8.87 | 8.87 | 8.87 | 8.87 | 25 | 4.97% |
| 27 Aug 2021 | 8.45 | 8.45 | 8.45 | 8.45 | 1425 | 4.97% |
| 26 Aug 2021 | 8.05 | 8.05 | 8.05 | 8.05 | 8625 | 4.95% |
| 25 Aug 2021 | 7.67 | 7.67 | 7.67 | 7.67 | 910 | 4.92% |
| 23 Aug 2021 | 7.31 | 7.31 | 7.31 | 7.31 | 1000 | 4.88% |
| 20 Aug 2021 | 6.97 | 6.97 | 6.97 | 6.97 | 600 | 4.97% |
| 13 Aug 2021 | 6.64 | 6.64 | 6.64 | 6.64 | 6 | 4.90% |
| 12 Aug 2021 | 6.33 | 6.33 | 6.33 | 6.33 | 5 | 4.98% |
| 11 Aug 2021 | 6.03 | 6.03 | 6.03 | 6.03 | 5 | 4.87% |
| 10 Aug 2021 | 5.75 | 5.75 | 5.75 | 5.75 | 200 | 4.93% |
| 09 Aug 2021 | 5.48 | 5.48 | 5.48 | 5.48 | 1000 | 4.98% |
| 22 Jul 2021 | 5.22 | 5.22 | 5.22 | 5.22 | 257 | 4.82% |
| 20 Jul 2021 | 4.98 | 4.98 | 4.98 | 4.98 | 100 | 4.84% |
| 22 Jun 2021 | 4.75 | 5.25 | 5.25 | 4.75 | 2505 | -5.00% |
| 10 Jun 2021 | 5.00 | 5.00 | 5.00 | 5.00 | 7 | -0.79% |
| 02 Jun 2021 | 5.04 | 5.04 | 5.04 | 5.04 | 500 | 5.00% |
| 31 May 2021 | 4.80 | 4.80 | 4.80 | 4.80 | 1 | 0.00% |
| 28 May 2021 | 4.80 | 4.80 | 4.80 | 4.80 | 400 | 0.00% |
| 27 May 2021 | 4.80 | 5.00 | 5.00 | 4.80 | 400 | -4.00% |
| 19 May 2021 | 5.00 | 5.00 | 5.00 | 5.00 | 101 | 0.00% |
| 30 Apr 2021 | 5.00 | 5.00 | 5.00 | 5.00 | 20 | 0.00% |
| 29 Apr 2021 | 5.00 | 5.00 | 5.00 | 4.95 | 2000 | -2.91% |
| 12 Apr 2021 | 5.15 | 5.15 | 5.15 | 5.15 | 800 | 0.00% |
| 24 Mar 2021 | 5.15 | 5.38 | 5.38 | 5.15 | 400 | 0.39% |
| 23 Mar 2021 | 5.13 | 5.38 | 5.38 | 5.13 | 1757 | 0.00% |
| 18 Mar 2021 | 5.13 | 5.40 | 5.40 | 5.13 | 1100 | -5.00% |
| 10 Mar 2021 | 5.40 | 5.40 | 5.40 | 5.40 | 300 | 2.86% |
| 05 Mar 2021 | 5.25 | 5.25 | 5.25 | 5.25 | 4700 | -4.89% |
| 03 Mar 2021 | 5.52 | 5.52 | 5.52 | 5.52 | 500 | 0.00% |
| 29 Jan 2021 | 5.52 | 5.52 | 5.52 | 5.52 | 10 | 0.00% |
| 28 Jan 2021 | 5.52 | 5.52 | 5.52 | 5.52 | 1800 | 4.94% |
| 12 Jan 2021 | 5.26 | 5.26 | 5.26 | 5.26 | 600 | -2.95% |
| 06 Jan 2021 | 5.42 | 5.42 | 5.42 | 5.42 | 26000 | 4.84% |
| 05 Jan 2021 | 5.17 | 5.17 | 5.17 | 5.17 | 100 | -4.96% |
| 04 Jan 2021 | 5.44 | 5.44 | 5.44 | 5.44 | 1810 | 4.82% |
| 30 Dec 2020 | 5.19 | 5.19 | 5.19 | 5.19 | 6 | 0.00% |
| 29 Dec 2020 | 5.19 | 5.19 | 5.19 | 5.19 | 400 | 4.85% |
| 28 Dec 2020 | 4.95 | 4.95 | 4.95 | 4.95 | 100 | 4.87% |
| 23 Dec 2020 | 4.72 | 4.72 | 4.72 | 4.72 | 100 | 0.00% |
| 27 Nov 2020 | 4.72 | 4.72 | 4.72 | 4.72 | 200 | 4.89% |
| 23 Nov 2020 | 4.50 | 4.50 | 4.50 | 4.50 | 300 | -4.26% |
| 16 Oct 2020 | 4.70 | 4.70 | 4.70 | 4.70 | 500 | 0.00% |
| 07 Oct 2020 | 4.70 | 4.70 | 4.70 | 4.70 | 200 | -4.86% |
| 01 Oct 2020 | 4.94 | 5.18 | 5.18 | 4.93 | 4400 | -4.63% |
| 26 Aug 2020 | 5.18 | 5.18 | 5.18 | 5.18 | 1 | 1.57% |
| 21 Aug 2020 | 5.10 | 5.10 | 5.10 | 5.10 | 1374 | 0.00% |
| 05 Aug 2020 | 5.10 | 5.10 | 5.10 | 5.10 | 1000 | 2.00% |
| 03 Aug 2020 | 5.00 | 5.00 | 5.00 | 5.00 | 200 | 2.04% |
| 24 Jul 2020 | 4.90 | 4.90 | 4.90 | 4.90 | 300 | -4.85% |
| 17 Jul 2020 | 5.15 | 5.15 | 5.15 | 5.15 | 74 | 0.00% |
| 22 Jun 2020 | 5.15 | 5.15 | 5.15 | 5.15 | 4569 | 0.00% |
| 10 Jun 2020 | 5.15 | 5.15 | 5.15 | 5.15 | 200 | 0.00% |
| 03 Jun 2020 | 5.15 | 5.15 | 5.15 | 5.15 | 200 | 0.00% |
| 02 Jun 2020 | 5.15 | 5.15 | 5.15 | 5.15 | 200 | 0.00% |
| 01 Jun 2020 | 5.15 | 5.15 | 5.15 | 5.15 | 200 | 0.00% |
| 29 May 2020 | 5.15 | 5.15 | 5.15 | 5.15 | 200 | 0.00% |
| 28 May 2020 | 5.15 | 5.15 | 5.15 | 5.15 | 200 | 0.00% |
| 27 May 2020 | 5.15 | 5.15 | 5.15 | 5.15 | 200 | 0.00% |
| 26 May 2020 | 5.15 | 5.15 | 5.15 | 5.15 | 200 | 1.98% |
| 21 May 2020 | 5.05 | 5.05 | 5.05 | 5.05 | 200 | -1.94% |
| 19 May 2020 | 5.15 | 5.15 | 5.15 | 5.15 | 200 | 0.00% |
| 18 May 2020 | 5.15 | 5.15 | 5.15 | 5.15 | 500 | 0.00% |
| 15 May 2020 | 5.15 | 5.15 | 5.15 | 5.15 | 4000 | 0.00% |
| 13 May 2020 | 5.15 | 5.15 | 5.15 | 5.15 | 1000 | 0.00% |
| 12 May 2020 | 5.15 | 5.15 | 5.15 | 5.15 | 1000 | 0.00% |
| 29 Apr 2020 | 5.15 | 5.30 | 5.30 | 5.15 | 600 | 1.98% |
| 10 Jan 2020 | 5.05 | 5.05 | 5.05 | 5.05 | 400 | -4.90% |
| 26 Nov 2019 | 5.31 | 5.31 | 5.31 | 5.31 | 299 | 4.94% |
| 04 Oct 2019 | 5.06 | 5.32 | 5.32 | 5.06 | 1001 | -4.89% |
| 12 Jul 2019 | 5.32 | 5.32 | 5.32 | 5.32 | 1800 | -5.00% |
| 13 Jun 2019 | 5.60 | 5.60 | 5.60 | 5.60 | 50 | -4.76% |
| 12 Jun 2019 | 5.88 | 5.88 | 5.88 | 5.88 | 800 | -4.85% |
| 10 Jun 2019 | 6.18 | 6.50 | 6.50 | 6.18 | 30 | -4.92% |
