A B Infrabuild Ltd
NSE :ABINFRA BSE :544281 Sector : Infrastructure Developers & OperatorsBuy, Sell or Hold ABINFRA ?
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
ABINFRA Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 20 Dec 2024 | 93.00 | 93.15 | 95.00 | 91.00 | 5052 | -2.04% |
| 19 Dec 2024 | 94.94 | 97.00 | 97.00 | 91.20 | 12989 | -1.11% |
| 18 Dec 2024 | 96.01 | 96.00 | 96.93 | 91.80 | 18511 | 4.00% |
| 17 Dec 2024 | 92.32 | 99.00 | 99.00 | 90.25 | 12652 | -2.82% |
| 16 Dec 2024 | 95.00 | 95.41 | 98.00 | 93.40 | 5010 | -1.58% |
| 13 Dec 2024 | 96.53 | 101.53 | 102.50 | 96.45 | 19034 | -4.92% |
| 12 Dec 2024 | 101.53 | 99.80 | 103.50 | 98.00 | 13915 | 1.55% |
| 11 Dec 2024 | 99.98 | 101.60 | 101.60 | 95.40 | 25493 | 1.51% |
| 10 Dec 2024 | 98.49 | 100.49 | 103.15 | 95.51 | 11638 | -1.99% |
| 09 Dec 2024 | 100.49 | 104.35 | 104.35 | 99.51 | 15689 | -1.29% |
| 06 Dec 2024 | 101.80 | 100.35 | 103.05 | 100.00 | 10965 | 0.80% |
| 05 Dec 2024 | 100.99 | 103.90 | 106.47 | 100.35 | 29194 | -0.40% |
| 04 Dec 2024 | 101.40 | 100.10 | 104.40 | 98.00 | 20199 | 1.74% |
| 03 Dec 2024 | 99.67 | 104.97 | 104.97 | 98.00 | 33787 | -0.39% |
| 02 Dec 2024 | 100.06 | 100.43 | 100.43 | 99.00 | 38084 | 4.61% |
| 29 Nov 2024 | 95.65 | 95.65 | 95.65 | 95.65 | 16750 | 1.97% |
| 28 Nov 2024 | 93.80 | 93.50 | 93.80 | 93.50 | 3365 | 1.96% |
| 27 Nov 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 4763 | 2.00% |
| 26 Nov 2024 | 90.20 | 92.00 | 92.00 | 90.20 | 6126 | -1.96% |
| 25 Nov 2024 | 92.00 | 93.00 | 94.00 | 92.00 | 11327 | -0.27% |
| 22 Nov 2024 | 92.25 | 92.25 | 93.25 | 92.25 | 3100 | -0.49% |
| 21 Nov 2024 | 92.70 | 93.00 | 93.00 | 91.40 | 6660 | 1.42% |
| 19 Nov 2024 | 91.40 | 94.90 | 94.90 | 91.30 | 9001 | -1.88% |
| 18 Nov 2024 | 93.15 | 95.85 | 95.85 | 93.15 | 4835 | -1.95% |
| 14 Nov 2024 | 95.00 | 95.00 | 96.45 | 95.00 | 3147 | 0.00% |
| 13 Nov 2024 | 95.00 | 96.60 | 97.20 | 95.00 | 25602 | -1.66% |
| 12 Nov 2024 | 96.60 | 96.60 | 96.60 | 96.60 | 9963 | 1.95% |
| 11 Nov 2024 | 94.75 | 91.10 | 94.75 | 91.10 | 9450 | 1.99% |
| 08 Nov 2024 | 92.90 | 93.15 | 93.15 | 92.90 | 6351 | -2.00% |
| 07 Nov 2024 | 94.80 | 94.80 | 94.80 | 94.80 | 36000 | 1.99% |
| 06 Nov 2024 | 92.95 | 92.95 | 92.95 | 92.95 | 28000 | 1.97% |
| 05 Nov 2024 | 91.15 | 92.95 | 92.95 | 91.15 | 6000 | 0.00% |
| 04 Nov 2024 | 91.15 | 91.15 | 91.15 | 91.15 | 2000 | 0.00% |
| 01 Nov 2024 | 91.15 | 91.15 | 91.15 | 91.15 | 58000 | -1.99% |
| 31 Oct 2024 | 93.00 | 92.70 | 93.00 | 92.70 | 4000 | -1.17% |
| 30 Oct 2024 | 94.10 | 94.10 | 94.10 | 94.10 | 4000 | -1.98% |
| 29 Oct 2024 | 96.00 | 96.20 | 96.20 | 96.00 | 12000 | -0.21% |
| 28 Oct 2024 | 96.20 | 96.05 | 96.20 | 96.05 | 64000 | -1.84% |
| 25 Oct 2024 | 98.00 | 95.90 | 98.00 | 93.50 | 18000 | 2.19% |
| 24 Oct 2024 | 95.90 | 96.10 | 96.45 | 91.25 | 58000 | 4.35% |
| 23 Oct 2024 | 91.90 | 90.15 | 91.90 | 89.60 | 18000 | 2.57% |
| 22 Oct 2024 | 89.60 | 93.50 | 93.50 | 85.05 | 40000 | 0.11% |
| 21 Oct 2024 | 89.50 | 90.00 | 90.40 | 89.00 | 324000 | 3.95% |
| 18 Oct 2024 | 86.10 | 85.50 | 86.10 | 85.50 | 8000 | 5.00% |
| 16 Oct 2024 | 82.00 | 82.00 | 82.20 | 80.00 | 522000 | 0.99% |
| 14 Oct 2024 | 81.20 | 81.00 | 82.80 | 81.00 | 156000 | 1.50% |
| 11 Oct 2024 | 80.00 | 79.80 | 80.00 | 79.80 | 168000 | 1.27% |
| 10 Oct 2024 | 79.00 | 78.30 | 82.20 | 78.30 | 18000 | -3.89% |
| 09 Oct 2024 | 82.20 | 81.70 | 82.20 | 81.70 | 6000 | -4.42% |
| 08 Oct 2024 | 86.00 | 86.00 | 89.00 | 85.00 | 20000 | 0.00% |
| 07 Oct 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 2000 | -2.27% |
| 04 Oct 2024 | 88.00 | 87.90 | 90.00 | 85.00 | 28000 | -0.79% |
| 03 Oct 2024 | 88.70 | 87.50 | 89.00 | 85.00 | 14000 | 0.80% |
| 01 Oct 2024 | 88.00 | 88.70 | 88.70 | 87.00 | 18000 | 2.09% |
| 30 Sep 2024 | 86.20 | 81.00 | 89.50 | 81.00 | 110000 | 8.43% |
| 27 Sep 2024 | 79.50 | 80.50 | 80.75 | 79.00 | 34000 | -1.24% |
| 26 Sep 2024 | 80.50 | 81.70 | 81.70 | 80.50 | 10000 | -0.19% |
| 25 Sep 2024 | 80.65 | 81.00 | 82.00 | 76.50 | 42000 | -0.62% |
| 24 Sep 2024 | 81.15 | 83.30 | 85.00 | 79.20 | 48000 | -6.72% |
| 23 Sep 2024 | 87.00 | 88.00 | 88.00 | 85.00 | 56000 | 2.23% |
| 20 Sep 2024 | 85.10 | 80.30 | 86.70 | 80.30 | 24000 | 5.58% |
| 19 Sep 2024 | 80.60 | 82.40 | 82.40 | 79.00 | 22000 | -3.18% |
| 18 Sep 2024 | 83.25 | 85.05 | 85.05 | 83.25 | 4000 | -2.06% |
| 17 Sep 2024 | 85.00 | 83.25 | 85.50 | 80.50 | 40000 | -0.53% |
| 16 Sep 2024 | 85.45 | 85.90 | 85.90 | 75.60 | 20000 | 1.73% |
| 13 Sep 2024 | 84.00 | 84.00 | 85.50 | 84.00 | 14000 | -0.59% |
| 12 Sep 2024 | 84.50 | 83.50 | 85.25 | 83.50 | 18000 | 0.60% |
| 11 Sep 2024 | 84.00 | 84.00 | 84.50 | 84.00 | 12000 | 0.00% |
| 10 Sep 2024 | 84.00 | 83.50 | 85.50 | 83.50 | 42000 | 1.82% |
| 09 Sep 2024 | 82.50 | 83.00 | 83.00 | 82.00 | 14000 | 3.25% |
| 06 Sep 2024 | 79.90 | 82.50 | 84.90 | 79.90 | 40000 | -1.36% |
| 05 Sep 2024 | 81.00 | 77.85 | 83.00 | 77.85 | 24000 | 1.25% |
| 04 Sep 2024 | 80.00 | 79.60 | 81.90 | 76.65 | 42000 | 4.37% |
| 03 Sep 2024 | 76.65 | 82.00 | 82.00 | 76.65 | 20000 | -3.22% |
| 02 Sep 2024 | 79.20 | 78.50 | 79.90 | 78.50 | 4000 | 1.34% |
| 30 Aug 2024 | 78.15 | 78.50 | 78.50 | 78.00 | 10000 | -0.06% |
| 29 Aug 2024 | 78.20 | 78.50 | 78.50 | 73.00 | 24000 | 4.13% |
| 28 Aug 2024 | 75.10 | 77.00 | 78.50 | 68.00 | 42000 | 0.13% |
| 27 Aug 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 4000 | 0.00% |
| 26 Aug 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 2000 | 0.00% |
| 23 Aug 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 4000 | 0.00% |
| 21 Aug 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 2000 | -1.96% |
| 20 Aug 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 4000 | -0.39% |
| 19 Aug 2024 | 76.80 | 76.85 | 76.90 | 75.00 | 18000 | 1.05% |
| 16 Aug 2024 | 76.00 | 76.50 | 76.95 | 75.00 | 12000 | 0.00% |
| 14 Aug 2024 | 76.00 | 72.00 | 77.40 | 72.00 | 98000 | -1.94% |
| 13 Aug 2024 | 77.50 | 77.50 | 77.50 | 75.00 | 270000 | 0.39% |
| 12 Aug 2024 | 77.20 | 71.95 | 77.25 | 71.95 | 236000 | 10.21% |
| 09 Aug 2024 | 70.05 | 70.15 | 72.45 | 68.10 | 362000 | 0.36% |
| 08 Aug 2024 | 69.80 | 67.55 | 70.00 | 67.55 | 244000 | -0.21% |
| 07 Aug 2024 | 69.95 | 66.00 | 69.95 | 66.00 | 18000 | 7.70% |
| 06 Aug 2024 | 64.95 | 60.00 | 65.95 | 60.00 | 40000 | 8.07% |
| 05 Aug 2024 | 60.10 | 62.90 | 62.90 | 59.10 | 10000 | -4.98% |
| 02 Aug 2024 | 63.25 | 63.40 | 63.40 | 60.60 | 16000 | -0.24% |
| 01 Aug 2024 | 63.40 | 63.00 | 63.40 | 62.00 | 8000 | 0.16% |
| 31 Jul 2024 | 63.30 | 62.55 | 63.95 | 62.55 | 6000 | -0.94% |
| 30 Jul 2024 | 63.90 | 64.00 | 64.00 | 61.00 | 40000 | 4.41% |
| 29 Jul 2024 | 61.20 | 63.00 | 65.50 | 61.20 | 46000 | 1.49% |
| 26 Jul 2024 | 60.30 | 58.00 | 61.80 | 58.00 | 40000 | 5.24% |
| 25 Jul 2024 | 57.30 | 56.70 | 59.20 | 56.70 | 26000 | 0.88% |
| 24 Jul 2024 | 56.80 | 54.00 | 57.35 | 54.00 | 12000 | 8.92% |
| 22 Jul 2024 | 52.15 | 52.15 | 52.15 | 52.15 | 2000 | -8.43% |
| 18 Jul 2024 | 56.95 | 57.15 | 57.15 | 56.95 | 12000 | 0.00% |
| 16 Jul 2024 | 56.95 | 56.80 | 56.95 | 56.30 | 6000 | 3.55% |
| 15 Jul 2024 | 55.00 | 54.00 | 55.00 | 54.00 | 48000 | 2.61% |
| 12 Jul 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 2000 | -2.55% |
| 11 Jul 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 2000 | -2.65% |
| 10 Jul 2024 | 56.50 | 53.60 | 56.50 | 53.60 | 14000 | 5.41% |
| 09 Jul 2024 | 53.60 | 54.10 | 54.10 | 53.60 | 22000 | -1.47% |
| 08 Jul 2024 | 54.40 | 52.00 | 54.40 | 52.00 | 6000 | 0.65% |
| 05 Jul 2024 | 54.05 | 55.00 | 55.00 | 54.05 | 4000 | -3.57% |
| 03 Jul 2024 | 56.05 | 55.50 | 56.90 | 55.50 | 10000 | 4.77% |
| 02 Jul 2024 | 53.50 | 56.10 | 56.10 | 53.50 | 24000 | -0.93% |
| 01 Jul 2024 | 54.00 | 55.00 | 55.00 | 51.15 | 32000 | -2.53% |
| 28 Jun 2024 | 55.40 | 52.00 | 55.40 | 52.00 | 4000 | 6.95% |
| 26 Jun 2024 | 51.80 | 53.65 | 53.65 | 50.35 | 22000 | -4.95% |
| 25 Jun 2024 | 54.50 | 57.40 | 57.40 | 54.50 | 14000 | -4.22% |
| 24 Jun 2024 | 56.90 | 59.40 | 59.40 | 52.05 | 12000 | 5.37% |
| 20 Jun 2024 | 54.00 | 55.00 | 55.00 | 54.00 | 52000 | -0.64% |
| 19 Jun 2024 | 54.35 | 56.00 | 56.00 | 54.35 | 16000 | -2.95% |
| 18 Jun 2024 | 56.00 | 54.35 | 57.95 | 54.00 | 282000 | 3.04% |
| 13 Jun 2024 | 54.35 | 56.10 | 56.10 | 54.25 | 222000 | -3.12% |
| 12 Jun 2024 | 56.10 | 56.00 | 56.15 | 56.00 | 234000 | 0.18% |
| 11 Jun 2024 | 56.00 | 55.00 | 56.80 | 55.00 | 336000 | 5.66% |
| 10 Jun 2024 | 53.00 | 50.95 | 53.00 | 50.95 | 6000 | 7.72% |
| 07 Jun 2024 | 49.20 | 49.00 | 49.20 | 49.00 | 4000 | -1.60% |
| 06 Jun 2024 | 50.00 | 50.50 | 50.50 | 50.00 | 6000 | -0.99% |
| 05 Jun 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 4000 | -0.98% |
| 04 Jun 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 2000 | 1.90% |
| 03 Jun 2024 | 50.05 | 49.60 | 50.05 | 49.60 | 4000 | -4.12% |
| 31 May 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 4000 | -4.22% |
| 30 May 2024 | 54.50 | 54.50 | 54.70 | 54.50 | 6000 | 4.01% |
| 29 May 2024 | 52.40 | 54.00 | 54.00 | 51.35 | 10000 | -2.96% |
| 28 May 2024 | 54.00 | 52.50 | 54.00 | 51.95 | 8000 | -0.92% |
| 27 May 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 4000 | -0.91% |
| 24 May 2024 | 55.00 | 55.10 | 55.10 | 55.00 | 4000 | -2.65% |
| 23 May 2024 | 56.50 | 58.00 | 58.00 | 56.50 | 10000 | 2.08% |
| 22 May 2024 | 55.35 | 57.50 | 57.50 | 55.30 | 14000 | -4.90% |
| 21 May 2024 | 58.20 | 57.00 | 58.20 | 57.00 | 4000 | 2.11% |
| 17 May 2024 | 57.00 | 54.55 | 59.50 | 54.55 | 62000 | -0.66% |
| 16 May 2024 | 57.38 | 57.38 | 57.38 | 53.42 | 122000 | 4.98% |
| 15 May 2024 | 54.66 | 54.66 | 54.66 | 54.66 | 40000 | 4.95% |
| 14 May 2024 | 52.08 | 51.48 | 52.08 | 51.48 | 6000 | 4.92% |
| 13 May 2024 | 49.64 | 49.73 | 49.83 | 49.64 | 52000 | -0.18% |
| 10 May 2024 | 49.73 | 49.73 | 49.73 | 49.73 | 2000 | 0.00% |
| 09 May 2024 | 49.73 | 50.29 | 50.29 | 49.73 | 6000 | -1.11% |
| 08 May 2024 | 50.29 | 46.69 | 50.29 | 46.37 | 16000 | 3.03% |
| 07 May 2024 | 48.81 | 48.77 | 48.81 | 48.77 | 6000 | -3.90% |
| 06 May 2024 | 50.79 | 51.21 | 51.21 | 50.75 | 24000 | -4.92% |
| 02 May 2024 | 53.42 | 56.09 | 56.09 | 52.63 | 94000 | -0.26% |
| 30 Apr 2024 | 53.56 | 53.33 | 53.56 | 52.63 | 268000 | 4.98% |
| 29 Apr 2024 | 51.02 | 48.63 | 51.02 | 48.63 | 1266000 | 4.91% |
| 26 Apr 2024 | 48.63 | 48.63 | 48.63 | 48.63 | 4000 | 0.00% |
| 25 Apr 2024 | 48.63 | 51.11 | 51.11 | 48.63 | 8000 | -4.35% |
| 23 Apr 2024 | 50.84 | 55.26 | 55.26 | 50.84 | 32000 | -3.66% |
| 22 Apr 2024 | 52.77 | 53.42 | 53.42 | 52.73 | 12000 | -4.51% |
| 19 Apr 2024 | 55.26 | 55.26 | 55.26 | 55.26 | 4000 | -1.32% |
| 18 Apr 2024 | 56.00 | 58.94 | 58.94 | 55.26 | 28000 | -0.64% |
| 15 Apr 2024 | 56.36 | 53.83 | 58.94 | 53.83 | 24000 | -0.49% |
| 12 Apr 2024 | 56.64 | 56.59 | 56.64 | 56.59 | 8000 | -4.87% |
| 08 Apr 2024 | 59.54 | 60.00 | 60.37 | 59.54 | 16000 | -4.93% |
| 05 Apr 2024 | 62.63 | 58.62 | 64.79 | 58.62 | 92000 | 1.49% |
| 04 Apr 2024 | 61.71 | 67.00 | 67.00 | 60.79 | 268000 | -3.31% |
| 02 Apr 2024 | 63.82 | 63.82 | 63.82 | 63.82 | 4000 | 0.00% |
| 01 Apr 2024 | 63.82 | 63.82 | 63.82 | 63.82 | 8000 | 4.98% |
| 28 Mar 2024 | 60.79 | 59.86 | 60.79 | 59.86 | 20000 | 4.77% |
| 27 Mar 2024 | 58.02 | 53.88 | 58.02 | 53.88 | 212000 | 2.53% |
| 26 Mar 2024 | 56.59 | 56.59 | 56.59 | 56.59 | 4000 | 4.85% |
| 22 Mar 2024 | 53.97 | 53.60 | 58.94 | 53.60 | 112000 | -4.33% |
| 19 Mar 2024 | 56.41 | 56.59 | 56.59 | 56.41 | 12000 | 2.17% |
| 18 Mar 2024 | 55.21 | 50.88 | 55.21 | 50.88 | 16000 | 3.45% |
| 15 Mar 2024 | 53.37 | 53.37 | 53.37 | 53.37 | 4000 | -5.00% |
| 13 Mar 2024 | 56.18 | 51.67 | 56.32 | 51.67 | 20000 | 3.31% |
| 12 Mar 2024 | 54.38 | 57.10 | 57.10 | 53.42 | 312000 | -2.89% |
| 11 Mar 2024 | 56.00 | 56.00 | 61.66 | 56.00 | 756000 | -4.99% |
| 07 Mar 2024 | 58.94 | 58.02 | 58.94 | 58.02 | 288000 | 1.59% |
| 06 Mar 2024 | 58.02 | 57.10 | 58.02 | 55.26 | 160000 | 4.99% |
| 04 Mar 2024 | 55.26 | 55.26 | 55.26 | 55.26 | 4000 | 0.00% |
| 02 Mar 2024 | 55.26 | 55.26 | 55.26 | 55.26 | 4000 | 0.09% |
| 29 Feb 2024 | 55.21 | 55.40 | 55.44 | 54.34 | 40000 | 4.52% |
| 28 Feb 2024 | 52.82 | 58.34 | 58.34 | 52.82 | 28000 | -4.97% |
| 27 Feb 2024 | 55.58 | 55.58 | 55.58 | 55.58 | 32000 | 4.95% |
| 26 Feb 2024 | 52.96 | 52.96 | 52.96 | 52.96 | 4000 | 4.56% |
| 23 Feb 2024 | 50.65 | 50.65 | 50.65 | 46.10 | 44000 | 4.95% |
| 22 Feb 2024 | 48.26 | 46.97 | 48.72 | 46.97 | 44000 | 3.96% |
| 21 Feb 2024 | 46.42 | 46.42 | 46.42 | 46.42 | 16000 | 5.00% |
| 12 Feb 2024 | 44.21 | 44.21 | 44.21 | 44.21 | 4000 | -3.70% |
| 09 Feb 2024 | 45.91 | 45.91 | 45.91 | 43.61 | 40000 | 0.00% |
| 08 Feb 2024 | 45.91 | 45.87 | 45.91 | 45.87 | 12000 | 4.94% |
| 07 Feb 2024 | 43.75 | 44.21 | 44.21 | 43.75 | 20000 | -1.44% |
| 05 Feb 2024 | 44.39 | 42.37 | 44.39 | 41.44 | 32000 | 4.77% |
| 02 Feb 2024 | 42.37 | 42.37 | 42.37 | 42.37 | 4000 | -0.54% |
| 01 Feb 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 12000 | -4.93% |
| 29 Jan 2024 | 44.81 | 42.23 | 44.81 | 42.23 | 12000 | 0.83% |
| 24 Jan 2024 | 44.44 | 44.44 | 44.44 | 44.44 | 4000 | -4.82% |
| 23 Jan 2024 | 46.69 | 46.69 | 46.69 | 46.69 | 4000 | 4.85% |
| 19 Jan 2024 | 44.53 | 44.53 | 44.53 | 44.53 | 4000 | -5.01% |
| 18 Jan 2024 | 46.88 | 46.88 | 46.88 | 46.88 | 4000 | 4.85% |
| 16 Jan 2024 | 44.71 | 44.76 | 47.85 | 44.71 | 16000 | -4.99% |
| 12 Jan 2024 | 47.06 | 51.76 | 51.76 | 46.97 | 16000 | -4.58% |
| 11 Jan 2024 | 49.32 | 49.32 | 49.32 | 49.32 | 4000 | 5.00% |
| 09 Jan 2024 | 46.97 | 46.23 | 46.97 | 46.23 | 8000 | 0.99% |
| 08 Jan 2024 | 46.51 | 46.51 | 46.51 | 46.51 | 4000 | -3.98% |
| 05 Jan 2024 | 48.44 | 49.27 | 49.27 | 48.44 | 8000 | -4.98% |
| 01 Jan 2024 | 50.98 | 55.12 | 55.12 | 50.65 | 36000 | -2.90% |
| 29 Dec 2023 | 52.50 | 52.50 | 52.50 | 52.50 | 8000 | 4.98% |
| 28 Dec 2023 | 50.01 | 50.01 | 50.01 | 50.01 | 20000 | 4.93% |
| 27 Dec 2023 | 47.66 | 46.05 | 47.71 | 46.05 | 36000 | 4.86% |
| 26 Dec 2023 | 45.45 | 41.12 | 45.45 | 41.12 | 28000 | 4.99% |
| 22 Dec 2023 | 43.29 | 43.29 | 43.29 | 43.29 | 4000 | 0.00% |
| 21 Dec 2023 | 43.29 | 43.24 | 43.29 | 43.24 | 8000 | 3.07% |
| 20 Dec 2023 | 42.00 | 45.08 | 45.08 | 42.00 | 8000 | -5.00% |
| 19 Dec 2023 | 44.21 | 44.21 | 44.21 | 44.21 | 4000 | 1.05% |
| 18 Dec 2023 | 43.75 | 43.75 | 43.75 | 43.75 | 8000 | -4.99% |
| 15 Dec 2023 | 46.05 | 46.05 | 46.05 | 46.05 | 28000 | 1.12% |
| 14 Dec 2023 | 45.54 | 41.49 | 45.54 | 41.49 | 12000 | 4.98% |
| 13 Dec 2023 | 43.38 | 47.57 | 47.57 | 43.38 | 24000 | -4.26% |
| 12 Dec 2023 | 45.31 | 45.13 | 45.31 | 45.13 | 16000 | 4.91% |
| 06 Dec 2023 | 43.19 | 43.15 | 43.19 | 43.15 | 12000 | 3.05% |
| 04 Dec 2023 | 41.91 | 41.91 | 41.91 | 41.91 | 20000 | -5.01% |
| 01 Dec 2023 | 44.12 | 40.52 | 44.12 | 40.52 | 16000 | 3.47% |
| 28 Nov 2023 | 42.64 | 42.64 | 42.64 | 42.64 | 12000 | -4.93% |
| 24 Nov 2023 | 44.85 | 46.51 | 46.51 | 44.85 | 12000 | 0.40% |
| 23 Nov 2023 | 44.67 | 48.12 | 48.12 | 44.67 | 8000 | -2.62% |
| 22 Nov 2023 | 45.87 | 43.29 | 45.87 | 43.29 | 20000 | 4.97% |
| 21 Nov 2023 | 43.70 | 42.37 | 45.45 | 42.37 | 12000 | 0.95% |
| 17 Nov 2023 | 43.29 | 43.29 | 43.29 | 43.29 | 4000 | -2.08% |
| 16 Nov 2023 | 44.21 | 44.21 | 46.79 | 44.21 | 16000 | -4.95% |
| 15 Nov 2023 | 46.51 | 47.43 | 47.43 | 46.51 | 8000 | -0.98% |
| 13 Nov 2023 | 46.97 | 46.97 | 46.97 | 46.97 | 4000 | 3.55% |
| 12 Nov 2023 | 45.36 | 47.85 | 47.85 | 43.75 | 16000 | -0.50% |
| 10 Nov 2023 | 45.59 | 46.05 | 46.05 | 45.59 | 60000 | 3.78% |
| 09 Nov 2023 | 43.93 | 41.63 | 45.08 | 41.63 | 20000 | 0.41% |
| 08 Nov 2023 | 43.75 | 47.80 | 47.80 | 43.38 | 68000 | -3.93% |
| 07 Nov 2023 | 45.54 | 45.54 | 45.54 | 43.84 | 204000 | 4.98% |
| 06 Nov 2023 | 43.38 | 43.38 | 43.38 | 43.38 | 8000 | 4.91% |
| 03 Nov 2023 | 41.35 | 41.35 | 41.35 | 41.35 | 4000 | 4.90% |
| 02 Nov 2023 | 39.42 | 39.42 | 39.42 | 39.42 | 12000 | 4.90% |
| 01 Nov 2023 | 37.58 | 37.58 | 37.58 | 37.53 | 44000 | 4.88% |
| 31 Oct 2023 | 35.83 | 35.83 | 35.83 | 35.83 | 8000 | 5.01% |
| 30 Oct 2023 | 34.12 | 34.12 | 34.12 | 34.12 | 4000 | 4.95% |
| 26 Oct 2023 | 32.51 | 32.51 | 32.51 | 32.51 | 4000 | 0.00% |
| 25 Oct 2023 | 32.51 | 32.51 | 32.51 | 32.51 | 4000 | 0.00% |
| 23 Oct 2023 | 32.51 | 32.51 | 32.51 | 32.51 | 8000 | 0.00% |
| 20 Oct 2023 | 32.51 | 35.78 | 35.92 | 32.51 | 16000 | -4.97% |
| 17 Oct 2023 | 34.21 | 34.21 | 34.21 | 34.21 | 8000 | 2.06% |
| 16 Oct 2023 | 33.52 | 33.52 | 33.52 | 33.52 | 4000 | 4.88% |
| 13 Oct 2023 | 31.96 | 31.96 | 31.96 | 31.96 | 4000 | 4.99% |
| 12 Oct 2023 | 30.44 | 30.44 | 30.44 | 30.44 | 4000 | 4.93% |
| 11 Oct 2023 | 29.01 | 28.55 | 29.01 | 28.55 | 8000 | 4.99% |
| 09 Oct 2023 | 27.63 | 27.63 | 27.63 | 27.63 | 8000 | 3.79% |
| 04 Oct 2023 | 26.62 | 26.62 | 26.62 | 26.62 | 4000 | 4.93% |
| 27 Sep 2023 | 25.37 | 28.04 | 28.04 | 25.37 | 12000 | -5.02% |
| 26 Sep 2023 | 26.71 | 27.91 | 29.24 | 26.71 | 16000 | -4.30% |
| 21 Sep 2023 | 27.91 | 30.12 | 30.12 | 27.91 | 8000 | -2.72% |
| 20 Sep 2023 | 28.69 | 29.70 | 29.70 | 27.72 | 8000 | 1.31% |
| 18 Sep 2023 | 28.32 | 31.08 | 31.08 | 28.32 | 8000 | -4.36% |
| 15 Sep 2023 | 29.61 | 29.61 | 29.61 | 29.61 | 4000 | -4.88% |
| 13 Sep 2023 | 31.13 | 31.31 | 31.31 | 31.13 | 20000 | 1.67% |
| 12 Sep 2023 | 30.62 | 30.62 | 30.62 | 30.62 | 4000 | -5.00% |
| 08 Sep 2023 | 32.23 | 32.23 | 32.23 | 32.23 | 4000 | 0.00% |
| 05 Sep 2023 | 32.23 | 31.31 | 32.23 | 30.81 | 24000 | 0.28% |
| 01 Sep 2023 | 32.14 | 30.85 | 32.14 | 30.85 | 8000 | 4.79% |
| 29 Aug 2023 | 30.67 | 30.76 | 30.76 | 30.62 | 16000 | 0.16% |
| 23 Aug 2023 | 30.62 | 30.62 | 30.62 | 30.62 | 4000 | -4.61% |
| 22 Aug 2023 | 32.10 | 29.38 | 32.10 | 29.38 | 28000 | 4.97% |
| 21 Aug 2023 | 30.58 | 30.58 | 30.58 | 30.58 | 4000 | 0.00% |
| 18 Aug 2023 | 30.58 | 30.58 | 30.62 | 30.58 | 68000 | -5.00% |
| 07 Aug 2023 | 32.19 | 32.19 | 32.19 | 32.19 | 4000 | -0.28% |
| 03 Aug 2023 | 32.28 | 32.28 | 32.28 | 32.28 | 12000 | -5.00% |
| 31 Jul 2023 | 33.98 | 34.45 | 34.45 | 33.98 | 12000 | 3.35% |
| 28 Jul 2023 | 32.88 | 33.02 | 33.02 | 30.12 | 16000 | 4.55% |
| 27 Jul 2023 | 31.45 | 30.67 | 31.45 | 30.67 | 12000 | 4.90% |
| 26 Jul 2023 | 29.98 | 29.98 | 29.98 | 29.98 | 4000 | 5.01% |
| 25 Jul 2023 | 28.55 | 28.55 | 29.75 | 28.55 | 24000 | 0.63% |
| 24 Jul 2023 | 28.37 | 27.17 | 28.37 | 27.17 | 12000 | 4.96% |
| 20 Jul 2023 | 27.03 | 27.08 | 27.08 | 27.03 | 16000 | -5.02% |
| 19 Jul 2023 | 28.46 | 26.62 | 28.46 | 26.62 | 12000 | 1.64% |
| 18 Jul 2023 | 28.00 | 26.43 | 28.00 | 26.43 | 44000 | 0.68% |
| 17 Jul 2023 | 27.81 | 30.39 | 30.39 | 27.81 | 12000 | -4.89% |
| 14 Jul 2023 | 29.24 | 29.24 | 29.24 | 29.24 | 4000 | -4.94% |
| 13 Jul 2023 | 30.76 | 30.76 | 30.76 | 30.76 | 4000 | -4.97% |
| 03 Jul 2023 | 32.37 | 32.37 | 32.37 | 32.37 | 4000 | -5.02% |
| 20 Jun 2023 | 34.08 | 34.08 | 34.08 | 34.08 | 4000 | -3.13% |
| 19 Jun 2023 | 35.18 | 35.18 | 35.18 | 35.18 | 4000 | -4.97% |
| 14 Jun 2023 | 37.02 | 37.02 | 37.02 | 37.02 | 4000 | 4.40% |
| 13 Jun 2023 | 35.46 | 35.46 | 35.46 | 35.46 | 4000 | 4.63% |
| 08 Jun 2023 | 33.89 | 33.89 | 33.89 | 33.89 | 4000 | -4.91% |
| 06 Jun 2023 | 35.64 | 35.64 | 35.64 | 35.64 | 4000 | -4.91% |
| 31 May 2023 | 37.48 | 37.48 | 37.48 | 37.48 | 12000 | -5.02% |
| 30 May 2023 | 39.46 | 39.46 | 39.46 | 39.42 | 52000 | 4.89% |
| 29 May 2023 | 37.62 | 37.62 | 37.62 | 37.62 | 192000 | 4.88% |
| 26 May 2023 | 35.87 | 32.46 | 35.87 | 32.46 | 52000 | 4.98% |
| 10 May 2023 | 34.17 | 34.17 | 34.17 | 34.17 | 4000 | -4.98% |
| 24 Apr 2023 | 35.96 | 39.42 | 39.60 | 35.96 | 24000 | -4.99% |
| 21 Apr 2023 | 37.85 | 37.85 | 37.85 | 37.85 | 4000 | 4.96% |
| 20 Apr 2023 | 36.06 | 36.06 | 36.06 | 36.06 | 8000 | 4.98% |
| 19 Apr 2023 | 34.35 | 34.35 | 34.35 | 34.35 | 4000 | 4.92% |
| 18 Apr 2023 | 32.74 | 32.74 | 32.74 | 32.74 | 12000 | 4.87% |
| 17 Apr 2023 | 31.22 | 31.22 | 31.22 | 31.22 | 20000 | 4.94% |
| 13 Apr 2023 | 29.75 | 29.75 | 29.75 | 29.75 | 612000 | 4.86% |
| 12 Apr 2023 | 28.37 | 30.48 | 31.13 | 28.18 | 44000 | -4.35% |
| 11 Apr 2023 | 29.66 | 28.27 | 29.66 | 28.27 | 12000 | 4.92% |
| 10 Apr 2023 | 28.27 | 28.27 | 28.27 | 28.23 | 140000 | 4.94% |
| 06 Apr 2023 | 26.94 | 26.94 | 26.94 | 26.94 | 564000 | 4.82% |
| 05 Apr 2023 | 25.70 | 25.70 | 25.70 | 25.70 | 16000 | 4.90% |
| 03 Apr 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 16000 | 4.93% |
| 31 Mar 2023 | 23.35 | 21.97 | 23.35 | 21.97 | 36000 | 4.99% |
| 29 Mar 2023 | 22.24 | 22.24 | 22.24 | 22.24 | 4000 | 5.00% |
| 24 Mar 2023 | 21.18 | 21.41 | 21.41 | 20.26 | 20000 | 3.82% |
| 21 Mar 2023 | 20.40 | 20.40 | 20.40 | 20.40 | 8000 | 4.99% |
| 15 Mar 2023 | 19.43 | 19.34 | 19.43 | 19.34 | 20000 | 4.97% |
| 14 Mar 2023 | 18.51 | 18.51 | 18.51 | 17.36 | 28000 | 9.85% |
| 13 Mar 2023 | 16.85 | 16.85 | 16.85 | 16.85 | 8000 | 9.92% |
| 10 Mar 2023 | 15.33 | 15.33 | 15.33 | 15.33 | 4000 | 9.89% |
| 03 Mar 2023 | 13.95 | 13.95 | 13.95 | 13.95 | 4000 | 9.76% |
| 09 Feb 2023 | 12.71 | 12.71 | 12.71 | 12.71 | 4000 | 9.95% |
| 07 Feb 2023 | 11.56 | 11.56 | 11.56 | 11.56 | 4000 | -8.40% |
| 25 Jan 2023 | 12.62 | 12.62 | 12.62 | 12.62 | 4000 | 4.99% |
| 24 Jan 2023 | 12.02 | 10.91 | 12.02 | 10.91 | 8000 | 4.80% |
| 09 Jan 2023 | 11.47 | 11.47 | 11.47 | 11.47 | 4000 | 4.65% |
| 06 Jan 2023 | 10.96 | 10.96 | 10.96 | 10.96 | 8000 | -4.78% |
| 05 Jan 2023 | 11.51 | 11.51 | 11.51 | 11.51 | 4000 | 1.23% |
| 03 Jan 2023 | 11.37 | 11.37 | 11.37 | 11.37 | 4000 | -5.01% |
| 13 Dec 2022 | 11.97 | 11.97 | 11.97 | 11.97 | 4000 | 1.96% |
| 12 Dec 2022 | 11.74 | 11.74 | 11.74 | 11.74 | 4000 | 0.00% |
| 06 Dec 2022 | 11.74 | 11.97 | 11.97 | 11.74 | 8000 | -3.45% |
| 05 Dec 2022 | 12.16 | 12.16 | 12.16 | 12.16 | 4000 | 1.59% |
| 14 Nov 2022 | 11.97 | 11.97 | 11.97 | 11.97 | 4000 | -4.47% |
| 10 Nov 2022 | 12.53 | 12.53 | 12.53 | 12.53 | 4000 | -2.79% |
| 02 Nov 2022 | 12.89 | 12.89 | 12.89 | 12.89 | 4000 | -1.75% |
| 01 Nov 2022 | 13.12 | 13.12 | 13.12 | 13.12 | 4000 | 0.00% |
| 27 Oct 2022 | 13.12 | 13.81 | 13.81 | 13.12 | 8000 | -4.72% |
| 21 Oct 2022 | 13.77 | 13.91 | 13.91 | 13.77 | 8000 | -4.44% |
| 19 Oct 2022 | 14.41 | 14.41 | 14.41 | 14.41 | 4000 | -4.88% |
| 18 Oct 2022 | 15.15 | 14.18 | 15.24 | 14.00 | 20000 | 3.13% |
| 17 Oct 2022 | 14.69 | 14.69 | 14.69 | 14.69 | 4000 | 2.87% |
| 11 Oct 2022 | 14.28 | 14.28 | 14.28 | 14.28 | 12000 | -4.29% |
| 10 Oct 2022 | 14.92 | 15.66 | 15.66 | 14.92 | 16000 | -4.97% |
| 07 Oct 2022 | 15.70 | 15.75 | 15.75 | 15.70 | 12000 | -3.15% |
| 06 Oct 2022 | 16.21 | 15.52 | 16.21 | 15.52 | 32000 | 4.45% |
| 04 Oct 2022 | 15.52 | 15.52 | 15.52 | 15.52 | 4000 | 5.01% |
| 30 Sep 2022 | 14.78 | 14.78 | 14.78 | 14.78 | 4000 | 0.00% |
| 29 Sep 2022 | 14.78 | 14.78 | 14.78 | 14.78 | 4000 | 0.00% |
| 22 Sep 2022 | 14.78 | 14.78 | 14.78 | 14.78 | 4000 | 0.00% |
| 19 Sep 2022 | 14.78 | 14.78 | 14.78 | 14.78 | 4000 | 4.90% |
| 14 Sep 2022 | 14.09 | 14.09 | 14.09 | 14.09 | 16000 | -0.35% |
| 12 Sep 2022 | 14.14 | 14.14 | 14.14 | 14.14 | 12000 | -4.91% |
| 08 Sep 2022 | 14.87 | 14.87 | 14.87 | 14.87 | 4000 | -4.74% |
| 02 Sep 2022 | 15.61 | 15.61 | 15.61 | 15.61 | 4000 | -4.76% |
| 29 Aug 2022 | 16.39 | 16.39 | 16.39 | 16.39 | 8000 | -4.82% |
| 26 Aug 2022 | 17.22 | 16.72 | 17.27 | 16.16 | 72000 | 3.61% |
| 25 Aug 2022 | 16.62 | 15.10 | 16.62 | 15.10 | 12000 | 4.59% |
| 23 Aug 2022 | 15.89 | 14.46 | 15.89 | 14.46 | 48000 | 4.54% |
| 22 Aug 2022 | 15.20 | 15.20 | 15.20 | 15.20 | 4000 | 4.76% |
| 19 Aug 2022 | 14.51 | 14.51 | 14.51 | 14.51 | 8000 | 5.07% |
| 10 Aug 2022 | 13.81 | 13.81 | 13.81 | 13.81 | 4000 | 4.15% |
| 28 Jul 2022 | 13.26 | 13.26 | 13.26 | 13.26 | 4000 | 4.74% |
| 25 Jul 2022 | 12.66 | 12.66 | 12.66 | 12.66 | 4000 | 4.98% |
| 22 Jul 2022 | 12.06 | 12.06 | 12.06 | 12.06 | 16000 | 4.78% |
| 21 Jul 2022 | 11.51 | 11.51 | 11.51 | 11.51 | 4000 | 4.54% |
| 20 Jul 2022 | 11.01 | 11.01 | 11.01 | 11.01 | 4000 | 4.86% |
| 15 Jul 2022 | 10.50 | 10.50 | 10.50 | 10.50 | 4000 | 4.58% |
| 13 Jul 2022 | 10.04 | 10.04 | 10.04 | 10.04 | 4000 | 4.80% |
| 13 Jun 2022 | 9.58 | 9.58 | 9.58 | 9.58 | 4000 | -4.58% |
| 08 Jun 2022 | 10.04 | 10.04 | 10.04 | 10.04 | 4000 | -4.83% |
| 02 Jun 2022 | 10.55 | 10.55 | 10.55 | 10.55 | 4000 | 4.66% |
| 26 May 2022 | 10.08 | 9.16 | 10.08 | 9.16 | 12000 | 4.78% |
| 12 May 2022 | 9.62 | 9.62 | 9.62 | 9.62 | 4000 | -5.03% |
| 02 May 2022 | 10.13 | 10.13 | 10.13 | 10.13 | 4000 | -4.79% |
| 28 Apr 2022 | 10.64 | 10.22 | 10.64 | 10.22 | 12000 | 4.52% |
| 22 Apr 2022 | 10.18 | 10.18 | 10.18 | 10.18 | 4000 | 4.73% |
| 20 Apr 2022 | 9.72 | 9.72 | 9.72 | 9.72 | 4000 | -4.89% |
| 18 Apr 2022 | 10.22 | 9.35 | 10.22 | 9.35 | 12000 | 4.18% |
| 11 Apr 2022 | 9.81 | 9.81 | 9.81 | 9.81 | 4000 | 4.92% |
| 29 Mar 2022 | 9.35 | 8.66 | 9.35 | 8.66 | 12000 | 3.09% |
| 28 Mar 2022 | 9.07 | 9.07 | 9.07 | 9.07 | 4000 | -4.83% |
| 24 Mar 2022 | 9.53 | 9.53 | 9.53 | 9.53 | 4000 | 4.50% |
| 17 Mar 2022 | 9.12 | 9.12 | 9.16 | 9.12 | 8000 | 4.23% |
| 14 Mar 2022 | 8.75 | 8.75 | 8.75 | 8.75 | 4000 | 0.00% |
| 04 Mar 2022 | 8.75 | 8.75 | 8.75 | 8.70 | 12000 | -4.06% |
| 03 Mar 2022 | 9.12 | 9.95 | 9.95 | 9.12 | 12000 | -3.90% |
| 02 Mar 2022 | 9.49 | 8.75 | 9.49 | 8.75 | 16000 | 4.63% |
| 24 Feb 2022 | 9.07 | 9.07 | 9.07 | 9.07 | 8000 | -4.83% |
| 18 Feb 2022 | 9.53 | 9.53 | 10.27 | 9.53 | 12000 | -3.25% |
| 16 Feb 2022 | 9.85 | 9.95 | 9.95 | 9.85 | 8000 | -4.92% |
| 15 Feb 2022 | 10.36 | 9.44 | 10.36 | 9.44 | 12000 | 4.65% |
| 14 Feb 2022 | 9.90 | 9.90 | 9.90 | 9.90 | 4000 | -4.90% |
| 11 Feb 2022 | 10.41 | 10.41 | 10.41 | 10.41 | 4000 | -4.58% |
| 10 Feb 2022 | 10.91 | 9.90 | 10.91 | 9.90 | 20000 | 4.80% |
| 07 Feb 2022 | 10.41 | 10.41 | 10.41 | 10.41 | 4000 | 0.00% |
| 03 Feb 2022 | 10.41 | 10.41 | 10.41 | 10.41 | 4000 | 4.62% |
| 02 Feb 2022 | 9.95 | 9.95 | 9.99 | 9.95 | 8000 | 4.41% |
| 27 Jan 2022 | 9.53 | 9.53 | 9.53 | 9.53 | 8000 | 4.50% |
| 25 Jan 2022 | 9.12 | 9.12 | 9.12 | 9.12 | 4000 | 0.00% |
| 24 Jan 2022 | 9.12 | 9.12 | 9.12 | 9.12 | 12000 | -1.94% |
| 21 Jan 2022 | 9.30 | 9.30 | 9.30 | 9.30 | 4000 | 4.61% |
| 20 Jan 2022 | 8.89 | 8.89 | 8.89 | 8.89 | 4000 | 4.96% |
| 19 Jan 2022 | 8.47 | 8.47 | 8.47 | 8.47 | 8000 | 4.57% |
| 18 Jan 2022 | 8.10 | 8.10 | 8.10 | 8.10 | 8000 | 4.65% |
| 13 Jan 2022 | 7.74 | 7.74 | 7.74 | 7.74 | 4000 | 5.02% |
| 10 Jan 2022 | 7.37 | 7.28 | 7.60 | 7.28 | 612000 | 1.24% |
| 07 Jan 2022 | 7.28 | 7.28 | 7.28 | 7.28 | 8000 | 4.75% |
| 05 Jan 2022 | 6.95 | 6.95 | 6.95 | 6.95 | 4000 | 4.83% |
| 31 Dec 2021 | 6.63 | 6.63 | 6.63 | 6.63 | 4000 | 4.41% |
| 30 Dec 2021 | 6.35 | 6.35 | 6.35 | 6.35 | 4000 | 3.76% |
| 29 Dec 2021 | 6.12 | 6.08 | 6.12 | 6.08 | 8000 | 4.62% |
| 27 Dec 2021 | 5.85 | 5.85 | 5.85 | 5.85 | 8000 | -4.41% |
| 24 Dec 2021 | 6.12 | 6.40 | 6.40 | 6.12 | 16000 | 0.00% |
| 23 Dec 2021 | 6.12 | 6.12 | 6.12 | 6.12 | 8000 | 4.62% |
| 22 Dec 2021 | 5.85 | 5.85 | 5.85 | 5.85 | 4000 | 5.03% |
| 17 Dec 2021 | 5.57 | 5.57 | 5.57 | 5.57 | 4000 | 4.31% |
| 16 Dec 2021 | 5.34 | 5.34 | 5.34 | 5.34 | 4000 | -4.98% |
| 14 Dec 2021 | 5.62 | 5.62 | 5.62 | 5.62 | 4000 | -4.58% |
| 10 Dec 2021 | 5.89 | 5.89 | 5.89 | 5.89 | 4000 | 4.80% |
| 09 Dec 2021 | 5.62 | 5.62 | 5.62 | 5.62 | 4000 | -3.93% |
| 02 Dec 2021 | 5.85 | 5.85 | 5.85 | 5.85 | 8000 | 5.03% |
| 29 Nov 2021 | 5.57 | 6.12 | 6.12 | 5.57 | 8000 | -4.79% |
| 25 Nov 2021 | 5.85 | 5.85 | 5.85 | 5.85 | 4000 | 5.03% |
| 24 Nov 2021 | 5.57 | 5.57 | 5.57 | 5.57 | 8000 | -4.79% |
| 11 Nov 2021 | 5.85 | 5.89 | 5.89 | 5.85 | 8000 | -4.41% |
| 03 Nov 2021 | 6.12 | 6.12 | 6.12 | 6.12 | 4000 | 0.00% |
| 02 Nov 2021 | 6.12 | 6.12 | 6.12 | 6.12 | 4000 | 4.62% |
| 27 Oct 2021 | 5.85 | 5.85 | 5.85 | 5.85 | 4000 | -4.41% |
| 18 Oct 2021 | 6.12 | 6.12 | 6.12 | 6.12 | 8000 | -5.12% |
| 13 Oct 2021 | 6.45 | 6.45 | 6.45 | 6.45 | 4000 | -4.73% |
| 05 Oct 2021 | 6.77 | 6.77 | 6.77 | 6.77 | 4000 | 4.96% |
| 09 Sep 2021 | 6.45 | 6.45 | 6.45 | 6.45 | 4000 | 4.54% |
| 02 Sep 2021 | 6.17 | 6.17 | 6.17 | 6.17 | 4000 | -2.83% |
| 31 Aug 2021 | 6.35 | 6.35 | 6.35 | 6.35 | 12000 | -4.94% |
| 18 Aug 2021 | 6.68 | 6.68 | 6.68 | 6.68 | 4000 | -4.57% |
| 16 Aug 2021 | 7.00 | 7.00 | 7.00 | 7.00 | 4000 | -5.02% |
| 09 Aug 2021 | 7.37 | 7.37 | 7.37 | 7.37 | 4000 | 0.00% |
| 05 Aug 2021 | 7.37 | 7.37 | 7.37 | 7.37 | 8000 | 2.65% |
| 03 Aug 2021 | 7.18 | 7.18 | 7.18 | 7.18 | 4000 | 4.66% |
| 30 Jul 2021 | 6.86 | 6.86 | 6.86 | 6.86 | 4000 | 0.00% |
| 29 Jul 2021 | 6.86 | 6.86 | 6.86 | 6.86 | 4000 | -4.46% |
| 28 Jul 2021 | 7.18 | 7.18 | 7.18 | 7.18 | 36000 | -0.69% |
| 26 Jul 2021 | 7.23 | 7.23 | 7.23 | 7.14 | 32000 | 4.63% |
| 23 Jul 2021 | 6.91 | 6.26 | 6.91 | 6.26 | 80000 | 4.86% |
| 22 Jul 2021 | 6.59 | 6.03 | 6.59 | 6.03 | 44000 | 4.44% |
| 20 Jul 2021 | 6.31 | 6.31 | 6.31 | 6.31 | 16000 | -4.83% |
| 19 Jul 2021 | 6.63 | 6.63 | 6.63 | 6.63 | 8000 | -4.60% |
| 16 Jul 2021 | 6.95 | 7.28 | 7.28 | 6.95 | 24000 | -4.53% |
| 15 Jul 2021 | 7.28 | 7.28 | 7.28 | 7.28 | 4000 | -4.71% |
| 14 Jul 2021 | 7.64 | 7.64 | 7.64 | 7.64 | 12000 | -4.62% |
| 13 Jul 2021 | 8.01 | 8.01 | 8.01 | 8.01 | 8000 | -4.98% |
| 12 Jul 2021 | 8.43 | 8.43 | 8.43 | 8.43 | 4000 | -4.64% |
| 08 Jul 2021 | 8.84 | 8.84 | 8.84 | 8.84 | 4000 | -4.95% |
| 28 Jun 2021 | 9.30 | 9.30 | 9.30 | 9.30 | 4000 | -4.71% |
| 23 Jun 2021 | 9.76 | 9.76 | 9.76 | 9.76 | 4000 | -4.97% |
| 22 Jun 2021 | 10.27 | 10.27 | 10.27 | 10.27 | 4000 | 4.26% |
| 21 Jun 2021 | 9.85 | 9.85 | 9.85 | 9.85 | 4000 | 4.90% |
| 17 Jun 2021 | 9.39 | 9.85 | 9.85 | 9.39 | 28000 | 0.00% |
| 16 Jun 2021 | 9.39 | 9.03 | 9.39 | 9.03 | 8000 | 4.57% |
| 15 Jun 2021 | 8.98 | 8.98 | 8.98 | 8.15 | 76000 | 4.78% |
| 14 Jun 2021 | 8.57 | 8.57 | 8.57 | 8.57 | 12000 | 4.51% |
| 11 Jun 2021 | 8.20 | 8.20 | 8.20 | 8.20 | 44000 | 4.73% |
| 10 Jun 2021 | 7.83 | 7.83 | 7.83 | 7.83 | 36000 | 4.96% |
| 09 Jun 2021 | 7.46 | 7.46 | 7.46 | 7.46 | 12000 | 4.48% |
| 08 Jun 2021 | 7.14 | 7.09 | 7.14 | 7.09 | 8000 | 4.69% |
| 07 Jun 2021 | 6.82 | 6.82 | 6.82 | 6.82 | 40000 | 5.08% |
| 04 Jun 2021 | 6.49 | 6.45 | 6.49 | 6.45 | 16000 | 4.34% |
| 03 Jun 2021 | 6.22 | 5.71 | 6.22 | 5.71 | 8000 | 4.71% |
| 01 Jun 2021 | 5.94 | 5.94 | 5.94 | 5.94 | 40000 | 0.00% |
| 28 May 2021 | 5.94 | 5.94 | 5.94 | 5.94 | 4000 | 4.95% |
| 22 Apr 2021 | 5.66 | 5.39 | 5.66 | 5.39 | 8000 | 0.00% |
| 20 Apr 2021 | 5.66 | 5.43 | 5.66 | 5.43 | 8000 | -0.88% |
| 19 Apr 2021 | 5.71 | 5.57 | 5.71 | 5.57 | 12000 | -2.39% |
| 08 Apr 2021 | 5.85 | 5.85 | 5.85 | 5.85 | 4000 | -3.78% |
| 07 Apr 2021 | 6.08 | 5.57 | 6.08 | 5.57 | 28000 | 3.93% |
| 06 Apr 2021 | 5.85 | 5.85 | 5.85 | 5.85 | 8000 | -4.41% |
| 05 Apr 2021 | 6.12 | 6.12 | 6.12 | 6.12 | 4000 | -4.38% |
| 18 Mar 2021 | 6.40 | 6.40 | 6.40 | 6.40 | 40000 | 4.58% |
| 15 Mar 2021 | 6.12 | 6.12 | 6.12 | 6.12 | 4000 | -4.38% |
| 09 Mar 2021 | 6.40 | 6.40 | 6.40 | 6.40 | 40000 | 4.58% |
| 04 Mar 2021 | 6.12 | 6.08 | 6.35 | 6.08 | 32000 | 0.66% |
| 25 Feb 2021 | 6.08 | 6.08 | 6.08 | 6.08 | 60000 | 3.93% |
| 24 Feb 2021 | 5.85 | 5.85 | 5.85 | 5.85 | 4000 | -4.41% |
| 19 Feb 2021 | 6.12 | 6.12 | 6.12 | 6.12 | 4000 | -5.12% |
| 18 Feb 2021 | 6.45 | 6.45 | 6.45 | 6.45 | 60000 | 3.70% |
| 17 Feb 2021 | 6.22 | 6.49 | 6.49 | 6.22 | 12000 | -4.89% |
| 16 Feb 2021 | 6.54 | 6.54 | 6.54 | 6.54 | 4000 | 0.00% |
| 15 Feb 2021 | 6.54 | 6.54 | 6.54 | 6.54 | 60000 | 2.99% |
| 12 Feb 2021 | 6.35 | 6.68 | 6.68 | 6.35 | 16000 | -4.94% |
| 11 Feb 2021 | 6.68 | 6.45 | 6.68 | 6.45 | 60000 | 3.57% |
| 10 Feb 2021 | 6.45 | 6.45 | 6.45 | 6.45 | 60000 | 1.57% |
| 09 Feb 2021 | 6.35 | 6.35 | 6.35 | 6.35 | 28000 | 3.76% |
| 05 Feb 2021 | 6.12 | 6.12 | 6.12 | 6.12 | 4000 | -5.12% |
| 04 Feb 2021 | 6.45 | 6.45 | 6.45 | 6.45 | 4000 | 1.57% |
| 03 Feb 2021 | 6.35 | 6.35 | 6.35 | 6.35 | 60000 | 3.76% |
| 02 Feb 2021 | 6.12 | 5.57 | 6.12 | 5.57 | 32000 | 4.62% |
| 01 Feb 2021 | 5.85 | 5.85 | 5.89 | 5.85 | 40000 | -4.41% |
| 29 Jan 2021 | 6.12 | 6.12 | 6.12 | 6.12 | 8000 | -5.12% |
| 28 Jan 2021 | 6.45 | 6.45 | 6.45 | 6.45 | 4000 | -4.73% |
| 27 Jan 2021 | 6.77 | 6.77 | 6.77 | 6.77 | 8000 | -4.51% |
| 21 Jan 2021 | 7.09 | 7.09 | 7.09 | 7.09 | 12000 | -4.96% |
| 19 Jan 2021 | 7.46 | 7.46 | 7.46 | 7.46 | 4000 | -4.73% |
| 18 Jan 2021 | 7.83 | 7.83 | 7.83 | 7.83 | 8000 | 0.00% |
| 15 Jan 2021 | 7.83 | 7.83 | 7.83 | 7.83 | 16000 | 4.96% |
| 14 Jan 2021 | 7.46 | 7.46 | 7.46 | 7.46 | 12000 | 4.48% |
| 13 Jan 2021 | 7.14 | 7.14 | 7.14 | 7.14 | 8000 | 4.69% |
| 12 Jan 2021 | 6.82 | 6.82 | 6.82 | 6.82 | 20000 | 5.08% |
| 11 Jan 2021 | 6.49 | 6.49 | 6.49 | 6.49 | 12000 | 4.34% |
| 08 Jan 2021 | 6.22 | 6.22 | 6.22 | 6.22 | 4000 | 4.71% |
| 07 Jan 2021 | 5.94 | 5.94 | 5.94 | 5.94 | 16000 | 4.95% |
| 06 Jan 2021 | 5.66 | 5.71 | 5.71 | 5.66 | 12000 | -0.88% |
| 04 Jan 2021 | 5.71 | 5.71 | 5.71 | 5.71 | 4000 | 4.20% |
| 01 Jan 2021 | 5.48 | 5.48 | 5.48 | 5.48 | 28000 | 4.38% |
| 31 Dec 2020 | 5.25 | 5.25 | 5.25 | 5.25 | 12000 | 4.58% |
| 30 Dec 2020 | 5.02 | 4.60 | 5.02 | 4.60 | 92000 | 4.80% |
| 29 Dec 2020 | 4.79 | 4.79 | 4.79 | 4.79 | 8000 | -4.58% |
| 28 Dec 2020 | 5.02 | 5.02 | 5.02 | 5.02 | 24000 | 0.00% |
| 24 Dec 2020 | 5.02 | 5.25 | 5.25 | 5.02 | 44000 | -4.38% |
| 23 Dec 2020 | 5.25 | 5.53 | 5.53 | 5.25 | 84000 | -5.06% |
| 22 Dec 2020 | 5.53 | 5.53 | 5.53 | 5.53 | 12000 | -4.66% |
| 21 Dec 2020 | 5.80 | 5.48 | 5.99 | 5.43 | 88000 | 1.58% |
| 18 Dec 2020 | 5.71 | 5.71 | 5.71 | 5.71 | 4000 | -4.67% |
| 26 Nov 2020 | 5.99 | 5.99 | 5.99 | 5.99 | 4000 | 0.00% |
| 25 Nov 2020 | 5.99 | 5.99 | 5.99 | 5.99 | 4000 | -4.31% |
| 24 Nov 2020 | 6.26 | 6.26 | 6.26 | 6.26 | 4000 | 4.51% |
| 12 Nov 2020 | 5.99 | 5.57 | 5.99 | 5.57 | 8000 | 2.39% |
| 11 Nov 2020 | 5.85 | 5.85 | 5.85 | 5.85 | 4000 | -4.41% |
| 09 Nov 2020 | 6.12 | 6.12 | 6.12 | 6.12 | 4000 | -5.12% |
| 06 Nov 2020 | 6.45 | 6.45 | 6.45 | 6.45 | 8000 | -4.73% |
| 04 Nov 2020 | 6.77 | 7.32 | 7.32 | 6.77 | 100000 | -4.51% |
| 29 Oct 2020 | 7.09 | 7.09 | 7.09 | 7.09 | 12000 | -4.96% |
| 26 Oct 2020 | 7.46 | 7.46 | 7.46 | 7.46 | 12000 | -4.73% |
| 21 Oct 2020 | 7.83 | 7.83 | 7.83 | 7.83 | 12000 | 4.26% |
| 15 Oct 2020 | 7.51 | 7.51 | 7.51 | 7.51 | 8000 | -4.57% |
| 09 Oct 2020 | 7.87 | 7.87 | 7.87 | 7.87 | 20000 | -5.07% |
| 08 Oct 2020 | 8.29 | 8.29 | 8.29 | 8.29 | 8000 | 0.00% |
| 07 Oct 2020 | 8.29 | 8.29 | 8.52 | 8.29 | 64000 | -4.71% |
| 06 Oct 2020 | 8.70 | 8.70 | 9.44 | 8.70 | 80000 | -4.61% |
| 21 Sep 2020 | 9.12 | 9.12 | 9.12 | 9.12 | 4000 | 0.00% |
| 17 Sep 2020 | 9.12 | 8.75 | 9.12 | 8.75 | 12000 | 4.23% |
| 15 Sep 2020 | 8.75 | 8.75 | 8.75 | 8.75 | 8000 | 0.00% |
| 14 Sep 2020 | 8.75 | 8.75 | 8.75 | 8.75 | 8000 | -0.57% |
| 11 Sep 2020 | 8.80 | 8.29 | 8.80 | 8.29 | 24000 | 5.01% |
| 03 Sep 2020 | 8.38 | 8.38 | 8.38 | 8.38 | 20000 | 3.97% |
| 27 Aug 2020 | 8.06 | 8.06 | 8.06 | 8.06 | 4000 | -4.84% |
| 25 Aug 2020 | 8.47 | 8.47 | 8.47 | 8.47 | 4000 | -4.72% |
| 21 Aug 2020 | 8.89 | 8.06 | 8.89 | 8.06 | 20000 | 4.96% |
| 20 Aug 2020 | 8.47 | 8.47 | 8.47 | 7.78 | 16000 | 4.57% |
| 19 Aug 2020 | 8.10 | 7.92 | 8.10 | 7.92 | 8000 | -2.76% |
| 14 Aug 2020 | 8.33 | 9.12 | 9.12 | 8.33 | 16000 | -4.80% |
| 13 Aug 2020 | 8.75 | 8.75 | 8.75 | 8.75 | 4000 | 0.57% |
| 31 Jul 2020 | 8.70 | 8.70 | 8.70 | 8.70 | 16000 | 4.44% |
| 31 Mar 2020 | 8.33 | 8.33 | 8.33 | 8.33 | 4000 | -4.80% |
| 24 Mar 2020 | 8.75 | 8.75 | 8.75 | 8.75 | 4000 | -4.99% |
| 23 Mar 2020 | 9.21 | 9.21 | 9.21 | 9.21 | 4000 | -4.76% |
| 20 Mar 2020 | 9.67 | 8.84 | 9.67 | 8.84 | 16000 | 3.98% |
| 16 Mar 2020 | 9.30 | 9.58 | 9.99 | 9.21 | 32000 | -2.41% |
| 13 Mar 2020 | 9.53 | 9.53 | 9.53 | 9.53 | 8000 | -4.60% |
| 12 Mar 2020 | 9.99 | 10.96 | 10.96 | 9.99 | 8000 | -4.86% |
| 05 Mar 2020 | 10.50 | 10.50 | 10.50 | 10.50 | 8000 | -4.98% |
| 02 Mar 2020 | 11.05 | 10.91 | 11.51 | 10.91 | 116000 | -3.66% |
| 18 Feb 2020 | 11.47 | 11.47 | 11.47 | 11.47 | 8000 | 4.18% |
| 04 Feb 2020 | 11.01 | 11.01 | 11.01 | 11.01 | 12000 | 0.92% |
| 01 Feb 2020 | 10.91 | 9.99 | 10.91 | 9.99 | 12000 | 3.90% |
| 31 Jan 2020 | 10.50 | 10.50 | 10.50 | 10.50 | 4000 | -4.98% |
| 27 Jan 2020 | 11.05 | 10.45 | 11.24 | 10.45 | 20000 | 0.82% |
| 15 Jan 2020 | 10.96 | 10.96 | 10.96 | 10.96 | 4000 | -4.78% |
| 09 Jan 2020 | 11.51 | 11.05 | 11.51 | 11.05 | 24000 | 4.16% |
| 02 Jan 2020 | 11.05 | 11.05 | 11.05 | 11.05 | 4000 | -1.25% |
| 31 Dec 2019 | 11.19 | 11.19 | 11.19 | 11.19 | 4000 | -4.68% |
