Alankit Ltd
NSE :ALANKIT BSE :531082 Sector : IT - SoftwareBuy, Sell or Hold ALANKIT ?
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
ALANKIT Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 02 May 2024 | 18.45 | 18.40 | 18.45 | 18.40 | 231637 | -1.60% |
| 30 Apr 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 127247 | 1.90% |
| 29 Apr 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 116502 | 1.94% |
| 26 Apr 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 55806 | 1.98% |
| 25 Apr 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 69349 | 1.72% |
| 24 Apr 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 78507 | 1.75% |
| 23 Apr 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 38387 | 1.79% |
| 22 Apr 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 154537 | 1.82% |
| 19 Apr 2024 | 16.50 | 16.60 | 16.60 | 16.50 | 58380 | -0.90% |
| 18 Apr 2024 | 16.65 | 16.70 | 16.70 | 16.65 | 84365 | -1.48% |
| 16 Apr 2024 | 16.90 | 17.05 | 17.05 | 16.70 | 60845 | -0.88% |
| 15 Apr 2024 | 17.05 | 17.10 | 17.10 | 17.05 | 79000 | -2.01% |
| 12 Apr 2024 | 17.40 | 17.45 | 17.50 | 17.40 | 163642 | 0.29% |
| 10 Apr 2024 | 17.35 | 17.20 | 17.40 | 17.20 | 340033 | 1.17% |
| 09 Apr 2024 | 17.15 | 17.30 | 17.65 | 17.05 | 98736 | -1.15% |
| 08 Apr 2024 | 17.35 | 17.40 | 17.40 | 17.35 | 100527 | -0.29% |
| 05 Apr 2024 | 17.40 | 17.50 | 17.50 | 17.35 | 60823 | -1.42% |
| 04 Apr 2024 | 17.65 | 18.00 | 18.00 | 17.65 | 112962 | -1.94% |
| 03 Apr 2024 | 18.00 | 18.25 | 18.25 | 18.00 | 66103 | 0.28% |
| 02 Apr 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 98509 | -1.91% |
| 01 Apr 2024 | 18.30 | 18.45 | 18.60 | 17.80 | 258928 | 3.10% |
| 28 Mar 2024 | 17.75 | 17.75 | 17.75 | 17.30 | 319490 | 4.72% |
| 27 Mar 2024 | 16.95 | 16.15 | 16.95 | 16.10 | 469795 | 4.95% |
| 26 Mar 2024 | 16.15 | 16.70 | 16.75 | 16.10 | 272000 | -1.82% |
| 22 Mar 2024 | 16.45 | 16.85 | 16.85 | 16.00 | 401556 | 2.17% |
| 21 Mar 2024 | 16.10 | 15.70 | 16.10 | 15.50 | 196650 | 4.89% |
| 20 Mar 2024 | 15.35 | 15.85 | 16.30 | 15.20 | 269184 | -2.85% |
| 19 Mar 2024 | 15.80 | 16.40 | 16.50 | 15.55 | 251777 | -3.36% |
| 18 Mar 2024 | 16.35 | 16.65 | 16.65 | 16.05 | 179348 | -2.10% |
| 15 Mar 2024 | 16.70 | 16.90 | 17.15 | 16.25 | 342056 | -2.34% |
| 14 Mar 2024 | 17.10 | 15.90 | 17.30 | 15.90 | 501713 | 2.40% |
| 13 Mar 2024 | 16.70 | 17.10 | 17.50 | 16.70 | 181434 | -4.84% |
| 12 Mar 2024 | 17.55 | 18.00 | 18.40 | 17.55 | 356697 | -4.88% |
| 11 Mar 2024 | 18.45 | 19.40 | 19.40 | 18.40 | 497740 | -4.65% |
| 07 Mar 2024 | 19.35 | 18.40 | 19.40 | 18.00 | 512146 | 4.59% |
| 06 Mar 2024 | 18.50 | 18.95 | 19.45 | 18.00 | 518280 | -2.37% |
| 05 Mar 2024 | 18.95 | 19.25 | 19.95 | 18.80 | 227143 | -0.52% |
| 04 Mar 2024 | 19.05 | 19.40 | 20.35 | 18.70 | 1029641 | -1.80% |
| 02 Mar 2024 | 19.40 | 19.05 | 19.65 | 18.60 | 637161 | 3.47% |
| 01 Mar 2024 | 18.75 | 18.85 | 19.40 | 18.50 | 253392 | -0.27% |
| 29 Feb 2024 | 18.80 | 19.15 | 19.25 | 18.60 | 301456 | -3.34% |
| 28 Feb 2024 | 19.45 | 19.70 | 19.85 | 18.55 | 712697 | 0.00% |
| 27 Feb 2024 | 19.45 | 20.50 | 20.50 | 19.25 | 495131 | -3.47% |
| 26 Feb 2024 | 20.15 | 19.80 | 20.50 | 19.60 | 931063 | 2.28% |
| 23 Feb 2024 | 19.70 | 18.80 | 19.95 | 18.20 | 1045361 | 3.68% |
| 22 Feb 2024 | 19.00 | 19.00 | 19.25 | 18.30 | 650874 | -1.30% |
| 21 Feb 2024 | 19.25 | 19.75 | 20.35 | 19.10 | 592599 | -1.03% |
| 20 Feb 2024 | 19.45 | 18.90 | 19.60 | 18.80 | 1574254 | 4.01% |
| 19 Feb 2024 | 18.70 | 18.75 | 18.75 | 18.50 | 1155199 | 4.47% |
| 16 Feb 2024 | 17.90 | 18.10 | 18.10 | 17.90 | 244782 | -1.92% |
| 15 Feb 2024 | 18.25 | 18.60 | 18.60 | 18.25 | 313514 | -1.88% |
| 14 Feb 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 110519 | -1.85% |
| 13 Feb 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 45220 | -1.81% |
| 12 Feb 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 88218 | -2.03% |
| 09 Feb 2024 | 19.70 | 20.00 | 20.00 | 19.70 | 221787 | -1.99% |
| 08 Feb 2024 | 20.10 | 20.80 | 20.80 | 20.10 | 565699 | -1.47% |
| 07 Feb 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 225326 | 2.00% |
| 06 Feb 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 311330 | 1.78% |
| 05 Feb 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 412469 | 1.81% |
| 02 Feb 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 707620 | 1.85% |
| 01 Feb 2024 | 18.95 | 18.35 | 18.95 | 18.35 | 2235104 | 1.34% |
| 31 Jan 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 324254 | -1.84% |
| 30 Jan 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 1470324 | -1.80% |
| 29 Jan 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 2151774 | -2.02% |
| 25 Jan 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 116446 | -1.98% |
| 24 Jan 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 72363 | -1.94% |
| 23 Jan 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 112942 | -1.90% |
| 20 Jan 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 83095 | -1.87% |
| 19 Jan 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 85428 | -1.83% |
| 18 Jan 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 98417 | -2.02% |
| 17 Jan 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 56598 | -1.98% |
| 16 Jan 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 179273 | -1.94% |
| 15 Jan 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 784427 | -1.91% |
| 12 Jan 2024 | 23.60 | 23.20 | 23.60 | 22.95 | 2243065 | 4.89% |
| 11 Jan 2024 | 22.50 | 21.75 | 22.55 | 21.50 | 2935517 | 4.65% |
| 10 Jan 2024 | 21.50 | 21.55 | 21.70 | 20.95 | 1673288 | 2.63% |
| 09 Jan 2024 | 20.95 | 21.10 | 21.45 | 20.80 | 1971910 | 1.21% |
| 08 Jan 2024 | 20.70 | 20.25 | 21.05 | 19.30 | 3433428 | 3.24% |
| 05 Jan 2024 | 20.05 | 19.70 | 20.20 | 19.10 | 2211146 | 3.89% |
| 04 Jan 2024 | 19.30 | 19.60 | 19.60 | 19.05 | 1973016 | 1.31% |
| 03 Jan 2024 | 19.05 | 19.00 | 19.50 | 17.70 | 2411050 | 2.42% |
| 02 Jan 2024 | 18.60 | 19.70 | 19.70 | 18.40 | 1484714 | -2.62% |
| 01 Jan 2024 | 19.10 | 18.50 | 19.20 | 18.45 | 2693373 | 4.09% |
| 29 Dec 2023 | 18.35 | 19.80 | 19.80 | 17.95 | 12148175 | -2.91% |
| 28 Dec 2023 | 18.90 | 18.85 | 18.90 | 18.15 | 9196047 | 5.00% |
| 27 Dec 2023 | 18.00 | 17.45 | 18.00 | 17.20 | 5111188 | 4.96% |
| 26 Dec 2023 | 17.15 | 16.90 | 17.15 | 16.65 | 4638610 | 4.89% |
| 22 Dec 2023 | 16.35 | 15.95 | 16.60 | 15.85 | 3818379 | 3.15% |
| 21 Dec 2023 | 15.85 | 15.00 | 15.95 | 14.80 | 2047859 | 4.28% |
| 20 Dec 2023 | 15.20 | 15.95 | 16.30 | 15.05 | 3381532 | -3.80% |
| 19 Dec 2023 | 15.80 | 16.35 | 16.50 | 15.50 | 2157369 | -2.47% |
| 18 Dec 2023 | 16.20 | 16.95 | 16.95 | 15.95 | 2172731 | -1.22% |
| 15 Dec 2023 | 16.40 | 16.10 | 16.45 | 15.85 | 3619357 | 4.13% |
| 14 Dec 2023 | 15.75 | 16.40 | 16.70 | 15.40 | 4213596 | -2.78% |
| 13 Dec 2023 | 16.20 | 15.95 | 16.60 | 15.90 | 5252026 | 2.21% |
| 12 Dec 2023 | 15.85 | 15.40 | 15.95 | 15.25 | 5371296 | 4.28% |
| 11 Dec 2023 | 15.20 | 15.20 | 15.40 | 15.10 | 1386601 | 2.01% |
| 08 Dec 2023 | 14.90 | 15.20 | 15.50 | 14.65 | 1838048 | -1.32% |
| 07 Dec 2023 | 15.10 | 14.80 | 15.15 | 14.25 | 2943193 | 4.50% |
| 06 Dec 2023 | 14.45 | 14.65 | 14.75 | 14.40 | 763717 | -0.69% |
| 05 Dec 2023 | 14.55 | 15.15 | 15.15 | 14.30 | 1722324 | -1.69% |
| 04 Dec 2023 | 14.80 | 14.90 | 15.10 | 14.65 | 2109865 | 2.07% |
| 01 Dec 2023 | 14.50 | 14.15 | 14.65 | 14.00 | 1365210 | 3.57% |
| 30 Nov 2023 | 14.00 | 14.05 | 14.15 | 13.90 | 673036 | 0.00% |
| 29 Nov 2023 | 14.00 | 14.45 | 14.55 | 13.95 | 1071589 | -3.11% |
| 28 Nov 2023 | 14.45 | 14.40 | 14.70 | 14.25 | 1180288 | 0.00% |
| 24 Nov 2023 | 14.45 | 15.05 | 15.40 | 14.30 | 2427357 | -3.34% |
| 23 Nov 2023 | 14.95 | 14.90 | 15.30 | 14.85 | 1348095 | 0.67% |
| 22 Nov 2023 | 14.85 | 15.35 | 15.55 | 14.55 | 1869904 | -1.66% |
| 21 Nov 2023 | 15.10 | 14.40 | 15.10 | 14.25 | 3157437 | 4.86% |
| 20 Nov 2023 | 14.40 | 14.65 | 14.85 | 14.25 | 2064450 | 0.35% |
| 17 Nov 2023 | 14.35 | 13.75 | 14.45 | 13.70 | 3427923 | 3.99% |
| 16 Nov 2023 | 13.80 | 14.25 | 14.25 | 13.60 | 4036484 | -2.82% |
| 15 Nov 2023 | 14.20 | 13.20 | 14.30 | 13.10 | 7467052 | 8.81% |
| 13 Nov 2023 | 13.05 | 13.20 | 13.20 | 12.60 | 2975542 | 0.00% |
| 12 Nov 2023 | 13.05 | 13.05 | 13.15 | 13.00 | 1906728 | 2.76% |
| 10 Nov 2023 | 12.70 | 11.95 | 13.15 | 11.75 | 5883231 | 5.83% |
| 09 Nov 2023 | 12.00 | 12.25 | 12.65 | 11.80 | 4154829 | -1.23% |
| 08 Nov 2023 | 12.15 | 11.15 | 12.15 | 11.05 | 6515845 | 9.95% |
| 07 Nov 2023 | 11.05 | 10.80 | 11.45 | 10.65 | 3740198 | 3.27% |
| 06 Nov 2023 | 10.70 | 11.00 | 11.10 | 10.60 | 1319862 | 0.00% |
| 03 Nov 2023 | 10.70 | 10.60 | 10.95 | 10.60 | 1280406 | 1.42% |
| 02 Nov 2023 | 10.55 | 9.90 | 10.60 | 9.90 | 1560152 | 6.57% |
| 01 Nov 2023 | 9.90 | 10.65 | 10.65 | 9.80 | 715082 | -3.88% |
| 31 Oct 2023 | 10.30 | 9.85 | 10.75 | 9.75 | 1243510 | 5.10% |
| 30 Oct 2023 | 9.80 | 10.10 | 10.15 | 9.70 | 913543 | -2.00% |
| 27 Oct 2023 | 10.00 | 10.00 | 10.15 | 9.95 | 494262 | 0.50% |
| 26 Oct 2023 | 9.95 | 10.05 | 10.15 | 9.70 | 432064 | -0.50% |
| 25 Oct 2023 | 10.00 | 9.95 | 10.40 | 9.95 | 373293 | 0.50% |
| 23 Oct 2023 | 9.95 | 10.80 | 10.80 | 9.65 | 767196 | -6.57% |
| 20 Oct 2023 | 10.65 | 10.75 | 10.80 | 10.65 | 361513 | 0.00% |
| 19 Oct 2023 | 10.65 | 10.80 | 10.80 | 10.60 | 269134 | 0.00% |
| 18 Oct 2023 | 10.65 | 10.80 | 10.80 | 10.55 | 529921 | 0.00% |
| 17 Oct 2023 | 10.65 | 10.85 | 10.90 | 10.65 | 1121665 | -0.47% |
| 16 Oct 2023 | 10.70 | 10.90 | 10.95 | 10.65 | 1209004 | -0.47% |
| 13 Oct 2023 | 10.75 | 11.00 | 11.10 | 10.70 | 852949 | -1.83% |
| 12 Oct 2023 | 10.95 | 11.20 | 11.30 | 10.90 | 869789 | -1.79% |
| 11 Oct 2023 | 11.15 | 11.10 | 11.60 | 10.75 | 2222260 | 1.83% |
| 10 Oct 2023 | 10.95 | 11.30 | 11.35 | 10.90 | 800432 | 0.92% |
| 09 Oct 2023 | 10.85 | 11.60 | 11.60 | 10.80 | 1089260 | -6.06% |
| 06 Oct 2023 | 11.55 | 11.85 | 11.90 | 11.40 | 1996873 | 1.32% |
| 05 Oct 2023 | 11.40 | 11.15 | 11.40 | 11.15 | 1364697 | 4.59% |
| 04 Oct 2023 | 10.90 | 11.05 | 11.10 | 10.75 | 458940 | 0.00% |
| 03 Oct 2023 | 10.90 | 11.10 | 11.15 | 10.85 | 402845 | 0.46% |
| 29 Sep 2023 | 10.85 | 11.05 | 11.25 | 10.75 | 883013 | -3.13% |
| 28 Sep 2023 | 11.20 | 11.40 | 11.55 | 11.10 | 439013 | -1.32% |
| 27 Sep 2023 | 11.35 | 11.05 | 11.35 | 10.90 | 539045 | 4.61% |
| 26 Sep 2023 | 10.85 | 11.25 | 11.25 | 10.65 | 748178 | -2.69% |
| 25 Sep 2023 | 11.15 | 11.20 | 11.30 | 11.15 | 181441 | 0.00% |
| 22 Sep 2023 | 11.15 | 11.25 | 11.30 | 11.15 | 167680 | 0.00% |
| 21 Sep 2023 | 11.15 | 11.35 | 11.35 | 11.10 | 520262 | -0.89% |
| 20 Sep 2023 | 11.25 | 11.25 | 11.30 | 11.05 | 607117 | 0.00% |
| 18 Sep 2023 | 11.25 | 11.25 | 11.40 | 11.20 | 370537 | 0.45% |
| 15 Sep 2023 | 11.20 | 11.10 | 11.25 | 11.10 | 292558 | 1.36% |
| 14 Sep 2023 | 11.05 | 11.35 | 11.40 | 10.85 | 705018 | -1.34% |
| 13 Sep 2023 | 11.20 | 11.30 | 11.55 | 11.10 | 773048 | 0.45% |
| 12 Sep 2023 | 11.15 | 11.90 | 12.05 | 11.15 | 1497427 | -4.70% |
| 11 Sep 2023 | 11.70 | 11.40 | 11.70 | 11.30 | 1726358 | 4.93% |
| 08 Sep 2023 | 11.15 | 10.75 | 11.25 | 10.75 | 1016000 | 3.72% |
| 07 Sep 2023 | 10.75 | 10.30 | 10.75 | 10.30 | 911504 | 4.88% |
| 06 Sep 2023 | 10.25 | 10.30 | 10.45 | 10.15 | 573131 | 0.00% |
| 05 Sep 2023 | 10.25 | 10.35 | 10.50 | 10.20 | 610781 | 0.00% |
| 04 Sep 2023 | 10.25 | 10.40 | 10.45 | 10.20 | 676147 | -0.49% |
| 01 Sep 2023 | 10.30 | 10.50 | 10.50 | 10.25 | 445410 | 0.00% |
| 31 Aug 2023 | 10.30 | 10.35 | 10.50 | 10.25 | 361973 | 0.00% |
| 30 Aug 2023 | 10.30 | 10.60 | 10.60 | 10.25 | 420597 | 0.00% |
| 29 Aug 2023 | 10.30 | 10.30 | 10.65 | 10.25 | 431169 | 0.49% |
| 28 Aug 2023 | 10.25 | 10.70 | 10.85 | 10.20 | 574739 | -2.84% |
| 25 Aug 2023 | 10.55 | 10.70 | 10.70 | 10.50 | 194064 | 0.96% |
| 24 Aug 2023 | 10.45 | 11.00 | 11.10 | 10.35 | 640510 | -3.24% |
| 23 Aug 2023 | 10.80 | 11.00 | 11.30 | 10.55 | 701210 | 0.00% |
| 22 Aug 2023 | 10.80 | 11.50 | 11.50 | 10.80 | 766116 | -4.85% |
| 21 Aug 2023 | 11.35 | 11.25 | 11.45 | 11.10 | 1119143 | 3.65% |
| 18 Aug 2023 | 10.95 | 10.50 | 10.95 | 10.40 | 693945 | 4.78% |
| 17 Aug 2023 | 10.45 | 10.30 | 10.50 | 10.25 | 193965 | 1.46% |
| 16 Aug 2023 | 10.30 | 10.20 | 10.40 | 10.10 | 185917 | -0.96% |
| 14 Aug 2023 | 10.40 | 10.75 | 10.75 | 10.30 | 405998 | -3.70% |
| 11 Aug 2023 | 10.80 | 10.80 | 10.90 | 10.55 | 180103 | 1.89% |
| 10 Aug 2023 | 10.60 | 10.70 | 10.80 | 10.35 | 276440 | 0.47% |
| 09 Aug 2023 | 10.55 | 10.80 | 10.80 | 10.35 | 400773 | 1.44% |
| 08 Aug 2023 | 10.40 | 10.95 | 10.95 | 10.35 | 286491 | -1.42% |
| 07 Aug 2023 | 10.55 | 11.00 | 11.00 | 10.45 | 295689 | -2.31% |
| 04 Aug 2023 | 10.80 | 10.85 | 11.10 | 10.50 | 93487 | -0.46% |
| 03 Aug 2023 | 10.85 | 10.60 | 11.00 | 10.40 | 158273 | 2.36% |
| 02 Aug 2023 | 10.60 | 11.20 | 11.20 | 10.35 | 369958 | -2.75% |
| 01 Aug 2023 | 10.90 | 11.50 | 11.50 | 10.80 | 260078 | -0.91% |
| 31 Jul 2023 | 11.00 | 11.00 | 11.15 | 10.90 | 113354 | 0.92% |
| 28 Jul 2023 | 10.90 | 10.80 | 11.20 | 10.80 | 216982 | -2.68% |
| 27 Jul 2023 | 11.20 | 11.15 | 11.50 | 10.70 | 178891 | 0.45% |
| 26 Jul 2023 | 11.15 | 11.50 | 11.50 | 11.05 | 163036 | -1.33% |
| 25 Jul 2023 | 11.30 | 11.45 | 11.75 | 11.20 | 233385 | 0.89% |
| 24 Jul 2023 | 11.20 | 11.30 | 11.60 | 11.20 | 158347 | 0.00% |
| 21 Jul 2023 | 11.20 | 11.50 | 11.60 | 10.75 | 228639 | -0.88% |
| 20 Jul 2023 | 11.30 | 11.50 | 11.60 | 11.25 | 234014 | -2.16% |
| 19 Jul 2023 | 11.55 | 11.70 | 11.80 | 11.20 | 193872 | -0.43% |
| 18 Jul 2023 | 11.60 | 11.15 | 11.70 | 11.10 | 296713 | 3.57% |
| 17 Jul 2023 | 11.20 | 11.65 | 11.65 | 11.10 | 298880 | -3.45% |
| 14 Jul 2023 | 11.60 | 12.20 | 12.20 | 11.50 | 530470 | -4.13% |
| 13 Jul 2023 | 12.10 | 11.85 | 12.80 | 11.85 | 498336 | -2.81% |
| 12 Jul 2023 | 12.45 | 12.15 | 12.65 | 11.95 | 600699 | 2.05% |
| 11 Jul 2023 | 12.20 | 12.50 | 12.70 | 12.10 | 434173 | -2.01% |
| 10 Jul 2023 | 12.45 | 12.75 | 13.15 | 12.10 | 813470 | -0.80% |
| 07 Jul 2023 | 12.55 | 12.05 | 13.00 | 11.50 | 1966989 | 4.15% |
| 06 Jul 2023 | 12.05 | 13.30 | 13.75 | 11.35 | 3621011 | -9.06% |
| 05 Jul 2023 | 13.25 | 12.40 | 13.45 | 12.20 | 6289785 | 17.26% |
| 04 Jul 2023 | 11.30 | 9.95 | 11.30 | 9.90 | 4253802 | 19.58% |
| 03 Jul 2023 | 9.45 | 9.30 | 9.55 | 9.25 | 142086 | 1.61% |
| 30 Jun 2023 | 9.30 | 9.40 | 9.40 | 9.25 | 79031 | 0.00% |
| 28 Jun 2023 | 9.30 | 9.40 | 9.55 | 9.25 | 122372 | -1.06% |
| 27 Jun 2023 | 9.40 | 9.50 | 9.55 | 9.35 | 59441 | 0.00% |
| 26 Jun 2023 | 9.40 | 9.55 | 9.55 | 9.30 | 64786 | -0.53% |
| 23 Jun 2023 | 9.45 | 9.60 | 9.60 | 9.45 | 86712 | -1.05% |
| 22 Jun 2023 | 9.55 | 9.75 | 9.75 | 9.50 | 155336 | -1.55% |
| 21 Jun 2023 | 9.70 | 9.80 | 9.80 | 9.65 | 133728 | -0.51% |
| 20 Jun 2023 | 9.75 | 9.80 | 9.80 | 9.60 | 222952 | 0.52% |
| 19 Jun 2023 | 9.70 | 9.85 | 9.85 | 9.65 | 131057 | 0.00% |
| 16 Jun 2023 | 9.70 | 9.55 | 10.00 | 9.35 | 289676 | 2.65% |
| 15 Jun 2023 | 9.45 | 9.60 | 9.75 | 9.45 | 128402 | -1.56% |
| 14 Jun 2023 | 9.60 | 9.75 | 9.80 | 9.60 | 173183 | -1.03% |
| 13 Jun 2023 | 9.70 | 9.90 | 9.90 | 9.65 | 155979 | 0.00% |
| 12 Jun 2023 | 9.70 | 9.20 | 9.80 | 9.20 | 690239 | 6.01% |
| 09 Jun 2023 | 9.15 | 9.15 | 9.25 | 9.05 | 250517 | 1.10% |
| 08 Jun 2023 | 9.05 | 9.15 | 9.15 | 9.00 | 117371 | 0.00% |
| 07 Jun 2023 | 9.05 | 8.95 | 9.15 | 8.95 | 169389 | 1.12% |
| 06 Jun 2023 | 8.95 | 9.10 | 9.15 | 8.90 | 133846 | 0.00% |
| 05 Jun 2023 | 8.95 | 9.00 | 9.15 | 8.90 | 203687 | 0.56% |
| 02 Jun 2023 | 8.90 | 8.95 | 9.00 | 8.80 | 147543 | 1.14% |
| 01 Jun 2023 | 8.80 | 9.00 | 9.05 | 8.75 | 321771 | -2.22% |
| 31 May 2023 | 9.00 | 9.05 | 9.05 | 8.80 | 234015 | -0.55% |
| 30 May 2023 | 9.05 | 9.10 | 9.10 | 8.95 | 67128 | 0.56% |
| 29 May 2023 | 9.00 | 9.10 | 9.15 | 8.95 | 82114 | 0.00% |
| 26 May 2023 | 9.00 | 9.15 | 9.25 | 8.95 | 135787 | 0.56% |
| 25 May 2023 | 8.95 | 9.15 | 9.15 | 8.85 | 128610 | -1.10% |
| 24 May 2023 | 9.05 | 9.10 | 9.20 | 8.95 | 90241 | -0.55% |
| 23 May 2023 | 9.10 | 9.15 | 9.25 | 9.00 | 100742 | 0.55% |
| 22 May 2023 | 9.05 | 9.05 | 9.20 | 8.70 | 153241 | -0.55% |
| 19 May 2023 | 9.10 | 9.25 | 9.35 | 9.05 | 156714 | -1.09% |
| 18 May 2023 | 9.20 | 9.55 | 9.55 | 9.10 | 181925 | -1.60% |
| 17 May 2023 | 9.35 | 9.80 | 9.80 | 9.25 | 162456 | -2.60% |
| 16 May 2023 | 9.60 | 9.65 | 9.85 | 9.10 | 555890 | 0.52% |
| 15 May 2023 | 9.55 | 9.90 | 9.95 | 9.45 | 159461 | -2.55% |
| 12 May 2023 | 9.80 | 10.05 | 10.05 | 9.55 | 189715 | 0.00% |
| 11 May 2023 | 9.80 | 10.00 | 10.15 | 9.65 | 288440 | -1.51% |
| 10 May 2023 | 9.95 | 10.25 | 10.55 | 9.90 | 958759 | 2.05% |
| 09 May 2023 | 9.75 | 9.45 | 10.30 | 9.20 | 2088483 | 12.07% |
| 08 May 2023 | 8.70 | 8.65 | 8.80 | 8.60 | 109581 | 0.00% |
| 05 May 2023 | 8.70 | 8.65 | 8.80 | 8.60 | 63698 | 1.75% |
| 04 May 2023 | 8.55 | 8.45 | 8.75 | 8.35 | 75157 | 1.79% |
| 03 May 2023 | 8.40 | 8.65 | 8.65 | 8.40 | 54772 | -1.75% |
| 02 May 2023 | 8.55 | 8.35 | 8.70 | 8.20 | 173163 | 3.64% |
| 28 Apr 2023 | 8.25 | 8.40 | 8.40 | 8.15 | 119460 | -0.60% |
| 27 Apr 2023 | 8.30 | 8.30 | 8.35 | 8.20 | 104189 | 0.00% |
| 26 Apr 2023 | 8.30 | 8.55 | 8.55 | 8.20 | 165254 | -1.78% |
| 25 Apr 2023 | 8.45 | 8.55 | 8.65 | 8.45 | 57978 | -1.17% |
| 24 Apr 2023 | 8.55 | 8.50 | 8.65 | 8.45 | 53821 | 0.00% |
| 21 Apr 2023 | 8.55 | 8.75 | 8.80 | 8.55 | 46048 | -1.72% |
| 20 Apr 2023 | 8.70 | 8.80 | 8.90 | 8.60 | 78051 | 0.00% |
| 19 Apr 2023 | 8.70 | 8.40 | 9.05 | 8.40 | 186940 | 2.35% |
| 18 Apr 2023 | 8.50 | 8.55 | 8.55 | 8.35 | 32512 | 1.80% |
| 17 Apr 2023 | 8.35 | 8.70 | 8.70 | 8.30 | 91588 | -2.34% |
| 13 Apr 2023 | 8.55 | 8.70 | 8.70 | 8.45 | 53648 | 0.00% |
| 12 Apr 2023 | 8.55 | 8.70 | 8.75 | 8.50 | 108088 | -1.16% |
| 11 Apr 2023 | 8.65 | 8.60 | 8.80 | 8.35 | 170243 | -0.57% |
| 10 Apr 2023 | 8.70 | 8.75 | 8.85 | 8.55 | 98543 | -1.69% |
| 06 Apr 2023 | 8.85 | 9.35 | 9.60 | 7.75 | 544539 | -4.84% |
| 05 Apr 2023 | 9.30 | 8.10 | 9.45 | 8.00 | 795530 | 17.72% |
| 03 Apr 2023 | 7.90 | 7.50 | 8.00 | 7.35 | 160493 | 8.22% |
| 31 Mar 2023 | 7.30 | 7.35 | 7.40 | 7.20 | 244273 | 2.82% |
| 29 Mar 2023 | 7.10 | 7.10 | 7.40 | 7.00 | 903132 | -2.74% |
| 28 Mar 2023 | 7.30 | 7.55 | 7.65 | 7.25 | 324708 | -3.31% |
| 27 Mar 2023 | 7.55 | 7.45 | 7.75 | 7.40 | 583965 | -2.58% |
| 24 Mar 2023 | 7.75 | 7.90 | 7.90 | 7.50 | 426589 | 1.31% |
| 23 Mar 2023 | 7.65 | 7.95 | 7.95 | 7.40 | 632567 | -1.92% |
| 22 Mar 2023 | 7.80 | 8.15 | 8.15 | 7.65 | 167282 | -0.64% |
| 21 Mar 2023 | 7.85 | 8.20 | 8.20 | 7.55 | 448480 | 0.00% |
| 20 Mar 2023 | 7.85 | 8.45 | 8.65 | 7.45 | 491729 | -5.42% |
| 17 Mar 2023 | 8.30 | 8.35 | 8.45 | 8.30 | 127309 | -0.60% |
| 16 Mar 2023 | 8.35 | 8.35 | 8.60 | 8.20 | 192217 | -1.18% |
| 15 Mar 2023 | 8.45 | 8.35 | 8.70 | 8.35 | 85260 | 0.00% |
| 14 Mar 2023 | 8.45 | 8.85 | 8.85 | 8.30 | 157621 | -2.87% |
| 13 Mar 2023 | 8.70 | 8.85 | 8.90 | 8.60 | 194473 | -1.14% |
| 10 Mar 2023 | 8.80 | 8.85 | 8.95 | 8.80 | 96017 | -1.68% |
| 09 Mar 2023 | 8.95 | 9.00 | 9.00 | 8.80 | 119332 | 0.00% |
| 08 Mar 2023 | 8.95 | 9.05 | 9.05 | 8.85 | 64385 | -0.56% |
| 06 Mar 2023 | 9.00 | 9.05 | 9.20 | 8.85 | 260353 | -0.55% |
| 03 Mar 2023 | 9.05 | 8.90 | 9.35 | 8.70 | 136416 | 1.69% |
| 02 Mar 2023 | 8.90 | 8.90 | 9.00 | 8.65 | 79674 | 1.14% |
| 01 Mar 2023 | 8.80 | 8.75 | 9.00 | 8.65 | 113517 | 0.57% |
| 28 Feb 2023 | 8.75 | 8.80 | 8.80 | 8.50 | 83955 | 1.16% |
| 27 Feb 2023 | 8.65 | 8.95 | 8.95 | 8.30 | 137950 | -2.26% |
| 24 Feb 2023 | 8.85 | 8.80 | 8.95 | 8.75 | 35100 | 2.31% |
| 23 Feb 2023 | 8.65 | 9.00 | 9.05 | 8.30 | 207418 | -3.89% |
| 22 Feb 2023 | 9.00 | 9.10 | 9.15 | 8.75 | 88416 | 0.00% |
| 21 Feb 2023 | 9.00 | 9.15 | 9.15 | 8.90 | 78707 | -0.55% |
| 20 Feb 2023 | 9.05 | 9.15 | 9.20 | 8.90 | 74219 | 0.00% |
| 17 Feb 2023 | 9.05 | 9.45 | 9.45 | 9.00 | 116471 | -2.69% |
| 16 Feb 2023 | 9.30 | 9.05 | 9.40 | 9.05 | 180738 | 3.91% |
| 15 Feb 2023 | 8.95 | 8.65 | 9.15 | 8.30 | 370316 | 7.83% |
| 14 Feb 2023 | 8.30 | 8.95 | 8.95 | 8.25 | 367392 | -5.68% |
| 13 Feb 2023 | 8.80 | 9.40 | 9.40 | 8.80 | 383440 | -4.86% |
| 10 Feb 2023 | 9.25 | 9.60 | 9.60 | 9.15 | 292693 | -2.12% |
| 09 Feb 2023 | 9.45 | 9.65 | 9.75 | 9.40 | 284671 | -1.56% |
| 08 Feb 2023 | 9.60 | 9.85 | 9.85 | 9.55 | 198658 | -1.03% |
| 07 Feb 2023 | 9.70 | 9.95 | 9.95 | 9.65 | 108655 | -1.52% |
| 06 Feb 2023 | 9.85 | 9.95 | 9.95 | 9.75 | 85691 | 0.00% |
| 03 Feb 2023 | 9.85 | 10.05 | 10.05 | 9.80 | 69272 | -0.51% |
| 02 Feb 2023 | 9.90 | 10.15 | 10.15 | 9.75 | 105035 | -1.49% |
| 01 Feb 2023 | 10.05 | 10.25 | 10.25 | 10.00 | 116216 | -1.47% |
| 31 Jan 2023 | 10.20 | 10.00 | 10.25 | 9.90 | 80981 | 2.00% |
| 30 Jan 2023 | 10.00 | 10.20 | 10.20 | 9.95 | 109251 | -0.50% |
| 27 Jan 2023 | 10.05 | 10.25 | 10.25 | 10.00 | 154041 | -0.99% |
| 25 Jan 2023 | 10.15 | 10.25 | 10.25 | 10.10 | 81746 | 0.00% |
| 24 Jan 2023 | 10.15 | 10.10 | 10.30 | 10.10 | 104263 | -0.49% |
| 23 Jan 2023 | 10.20 | 10.40 | 10.40 | 10.15 | 85884 | -0.97% |
| 20 Jan 2023 | 10.30 | 10.45 | 10.50 | 10.30 | 92321 | -0.96% |
| 19 Jan 2023 | 10.40 | 10.45 | 10.60 | 10.40 | 62815 | -0.95% |
| 18 Jan 2023 | 10.50 | 10.65 | 10.65 | 10.45 | 69330 | -0.47% |
| 17 Jan 2023 | 10.55 | 10.80 | 10.80 | 10.25 | 148767 | -1.40% |
| 16 Jan 2023 | 10.70 | 10.75 | 10.80 | 10.60 | 102353 | 0.94% |
| 13 Jan 2023 | 10.60 | 10.70 | 10.80 | 10.50 | 79664 | 0.47% |
| 12 Jan 2023 | 10.55 | 10.80 | 10.85 | 10.30 | 156942 | -1.40% |
| 11 Jan 2023 | 10.70 | 10.65 | 10.80 | 10.20 | 127329 | 1.90% |
| 10 Jan 2023 | 10.50 | 10.70 | 10.75 | 10.15 | 93407 | -0.94% |
| 09 Jan 2023 | 10.60 | 10.95 | 10.95 | 10.50 | 115707 | -1.40% |
| 06 Jan 2023 | 10.75 | 10.85 | 10.95 | 10.50 | 168146 | 0.47% |
| 05 Jan 2023 | 10.70 | 10.95 | 10.95 | 10.60 | 88416 | -0.93% |
| 04 Jan 2023 | 10.80 | 10.95 | 10.95 | 10.25 | 163973 | -0.46% |
| 03 Jan 2023 | 10.85 | 10.95 | 11.00 | 10.75 | 95200 | 0.00% |
| 02 Jan 2023 | 10.85 | 10.70 | 11.20 | 10.60 | 159188 | 1.40% |
| 30 Dec 2022 | 10.70 | 10.75 | 10.95 | 10.50 | 180812 | -0.47% |
| 29 Dec 2022 | 10.75 | 10.90 | 10.90 | 10.60 | 96679 | -0.46% |
| 28 Dec 2022 | 10.80 | 10.95 | 10.95 | 10.70 | 81288 | 0.47% |
| 27 Dec 2022 | 10.75 | 10.80 | 11.40 | 10.60 | 223104 | -0.46% |
| 26 Dec 2022 | 10.80 | 10.05 | 11.00 | 10.05 | 171846 | 8.00% |
| 23 Dec 2022 | 10.00 | 10.50 | 10.60 | 9.90 | 499451 | -6.54% |
| 22 Dec 2022 | 10.70 | 10.95 | 11.10 | 10.65 | 213154 | -2.28% |
| 21 Dec 2022 | 10.95 | 11.20 | 11.20 | 10.90 | 166204 | -1.35% |
| 20 Dec 2022 | 11.10 | 11.10 | 11.15 | 11.00 | 138799 | 0.91% |
| 19 Dec 2022 | 11.00 | 11.20 | 11.20 | 10.95 | 231680 | -0.90% |
| 16 Dec 2022 | 11.10 | 11.15 | 11.20 | 11.00 | 192672 | 0.00% |
| 15 Dec 2022 | 11.10 | 11.20 | 11.30 | 11.05 | 249783 | 0.00% |
| 14 Dec 2022 | 11.10 | 11.20 | 11.20 | 10.95 | 241479 | 0.00% |
| 13 Dec 2022 | 11.10 | 11.30 | 11.30 | 11.05 | 184374 | -0.89% |
| 12 Dec 2022 | 11.20 | 11.10 | 11.50 | 10.90 | 171640 | 1.82% |
| 09 Dec 2022 | 11.00 | 11.15 | 11.15 | 11.00 | 164916 | 0.00% |
| 08 Dec 2022 | 11.00 | 11.20 | 11.35 | 10.90 | 516029 | -2.22% |
| 07 Dec 2022 | 11.25 | 11.50 | 11.50 | 11.20 | 115180 | -0.88% |
| 06 Dec 2022 | 11.35 | 11.75 | 11.75 | 11.15 | 160647 | -2.16% |
| 05 Dec 2022 | 11.60 | 11.40 | 11.75 | 11.40 | 272314 | 1.75% |
| 02 Dec 2022 | 11.40 | 11.20 | 11.70 | 11.10 | 277960 | 2.24% |
| 01 Dec 2022 | 11.15 | 11.15 | 11.20 | 11.05 | 186662 | 0.45% |
| 30 Nov 2022 | 11.10 | 11.25 | 11.25 | 11.10 | 144319 | -0.45% |
| 29 Nov 2022 | 11.15 | 11.20 | 11.25 | 11.05 | 154947 | 0.45% |
| 28 Nov 2022 | 11.10 | 11.20 | 11.20 | 11.00 | 105898 | 0.00% |
| 25 Nov 2022 | 11.10 | 11.10 | 11.15 | 11.00 | 146652 | 0.91% |
| 24 Nov 2022 | 11.00 | 11.00 | 11.25 | 11.00 | 151956 | 0.00% |
| 23 Nov 2022 | 11.00 | 11.20 | 11.30 | 10.95 | 234990 | -0.90% |
| 22 Nov 2022 | 11.10 | 11.15 | 11.45 | 11.00 | 144115 | 0.45% |
| 21 Nov 2022 | 11.05 | 11.55 | 11.55 | 11.00 | 97920 | -2.64% |
| 18 Nov 2022 | 11.35 | 10.75 | 11.80 | 10.75 | 633614 | 5.58% |
| 17 Nov 2022 | 10.75 | 10.95 | 10.95 | 10.70 | 107138 | -0.46% |
| 16 Nov 2022 | 10.80 | 10.95 | 11.00 | 10.75 | 252103 | -1.82% |
| 15 Nov 2022 | 11.00 | 11.10 | 11.15 | 10.95 | 142519 | -0.90% |
| 14 Nov 2022 | 11.10 | 11.05 | 11.20 | 11.00 | 107422 | 0.00% |
| 11 Nov 2022 | 11.10 | 11.25 | 11.25 | 11.00 | 139083 | 0.00% |
| 10 Nov 2022 | 11.10 | 11.15 | 11.15 | 11.05 | 70347 | 0.00% |
| 09 Nov 2022 | 11.10 | 11.10 | 11.20 | 11.05 | 142818 | 0.00% |
| 07 Nov 2022 | 11.10 | 11.20 | 11.25 | 11.05 | 228889 | -0.45% |
| 04 Nov 2022 | 11.15 | 11.15 | 11.30 | 11.05 | 192461 | 0.90% |
| 03 Nov 2022 | 11.05 | 11.00 | 11.25 | 11.00 | 129418 | 0.00% |
| 02 Nov 2022 | 11.05 | 11.20 | 11.20 | 11.05 | 141955 | -0.45% |
| 01 Nov 2022 | 11.10 | 11.15 | 11.35 | 11.05 | 110194 | -0.45% |
| 31 Oct 2022 | 11.15 | 11.25 | 11.30 | 10.70 | 355127 | -2.19% |
| 28 Oct 2022 | 11.40 | 11.50 | 11.50 | 11.30 | 145298 | 0.44% |
| 27 Oct 2022 | 11.35 | 11.50 | 11.55 | 11.25 | 138745 | -0.44% |
| 25 Oct 2022 | 11.40 | 11.55 | 11.60 | 11.00 | 200152 | -1.72% |
| 24 Oct 2022 | 11.60 | 11.75 | 11.75 | 11.50 | 40934 | 0.00% |
| 21 Oct 2022 | 11.60 | 11.65 | 11.80 | 11.55 | 62471 | 0.43% |
| 20 Oct 2022 | 11.55 | 11.65 | 11.70 | 11.35 | 79970 | -0.86% |
| 19 Oct 2022 | 11.65 | 11.65 | 11.75 | 11.50 | 97999 | 0.87% |
| 18 Oct 2022 | 11.55 | 11.55 | 11.70 | 11.30 | 106786 | 0.43% |
| 17 Oct 2022 | 11.50 | 11.65 | 11.65 | 11.40 | 239770 | -0.43% |
| 14 Oct 2022 | 11.55 | 11.75 | 11.75 | 11.55 | 88759 | 0.00% |
| 13 Oct 2022 | 11.55 | 11.75 | 11.75 | 11.45 | 85342 | -0.86% |
| 12 Oct 2022 | 11.65 | 11.65 | 11.80 | 11.60 | 175206 | 0.43% |
| 11 Oct 2022 | 11.60 | 11.85 | 11.85 | 11.60 | 356648 | -1.28% |
| 10 Oct 2022 | 11.75 | 11.65 | 11.90 | 11.55 | 186746 | 0.00% |
| 07 Oct 2022 | 11.75 | 11.70 | 11.80 | 11.55 | 98507 | 1.73% |
| 06 Oct 2022 | 11.55 | 11.55 | 11.85 | 11.40 | 265449 | 1.32% |
| 04 Oct 2022 | 11.40 | 11.50 | 11.75 | 11.35 | 345451 | 0.00% |
| 03 Oct 2022 | 11.40 | 11.85 | 11.95 | 11.30 | 186884 | -3.39% |
| 30 Sep 2022 | 11.80 | 11.55 | 11.90 | 11.50 | 89118 | 2.16% |
| 29 Sep 2022 | 11.55 | 11.75 | 12.10 | 11.40 | 121929 | -0.86% |
| 28 Sep 2022 | 11.65 | 11.70 | 12.20 | 11.55 | 143727 | -1.27% |
| 27 Sep 2022 | 11.80 | 12.00 | 12.45 | 11.70 | 154270 | -1.26% |
| 26 Sep 2022 | 11.95 | 12.45 | 12.45 | 11.65 | 193063 | -4.02% |
| 23 Sep 2022 | 12.45 | 12.85 | 12.85 | 12.40 | 222112 | -2.35% |
| 22 Sep 2022 | 12.75 | 12.95 | 12.95 | 12.70 | 162394 | -1.54% |
| 21 Sep 2022 | 12.95 | 13.10 | 13.20 | 12.90 | 100135 | -1.15% |
| 20 Sep 2022 | 13.10 | 13.35 | 13.35 | 13.05 | 122160 | -0.38% |
| 19 Sep 2022 | 13.15 | 13.30 | 13.40 | 12.95 | 181117 | 0.77% |
| 16 Sep 2022 | 13.05 | 13.25 | 13.35 | 12.95 | 213999 | -1.51% |
| 15 Sep 2022 | 13.25 | 13.45 | 13.50 | 13.20 | 169505 | -1.12% |
| 14 Sep 2022 | 13.40 | 13.50 | 13.65 | 13.25 | 276009 | -1.83% |
| 13 Sep 2022 | 13.65 | 13.05 | 14.05 | 13.05 | 928094 | 4.60% |
| 12 Sep 2022 | 13.05 | 13.20 | 13.20 | 12.60 | 269910 | 0.00% |
| 09 Sep 2022 | 13.05 | 13.70 | 13.70 | 12.80 | 494596 | -3.33% |
| 08 Sep 2022 | 13.50 | 13.65 | 14.00 | 13.40 | 366879 | 0.37% |
| 07 Sep 2022 | 13.45 | 13.75 | 13.75 | 13.35 | 262497 | -2.54% |
| 06 Sep 2022 | 13.80 | 14.00 | 14.20 | 13.75 | 772688 | 0.73% |
| 05 Sep 2022 | 13.70 | 13.45 | 14.15 | 13.25 | 1482830 | 4.58% |
| 02 Sep 2022 | 13.10 | 12.00 | 14.20 | 11.95 | 2605385 | 9.62% |
| 01 Sep 2022 | 11.95 | 11.50 | 12.00 | 11.50 | 267330 | 2.14% |
| 30 Aug 2022 | 11.70 | 11.70 | 11.75 | 11.55 | 173520 | 1.30% |
| 29 Aug 2022 | 11.55 | 11.55 | 11.65 | 11.20 | 243244 | -2.53% |
| 26 Aug 2022 | 11.85 | 11.75 | 11.95 | 11.75 | 367406 | 1.28% |
| 25 Aug 2022 | 11.70 | 11.45 | 11.80 | 11.45 | 261669 | 2.18% |
| 24 Aug 2022 | 11.45 | 11.40 | 11.60 | 11.35 | 150187 | 0.44% |
| 23 Aug 2022 | 11.40 | 11.30 | 11.60 | 11.25 | 257134 | -0.44% |
| 22 Aug 2022 | 11.45 | 11.70 | 11.70 | 11.30 | 183736 | -1.29% |
| 19 Aug 2022 | 11.60 | 11.55 | 11.75 | 11.55 | 196868 | 0.43% |
| 18 Aug 2022 | 11.55 | 11.60 | 11.65 | 11.45 | 99298 | -0.43% |
| 17 Aug 2022 | 11.60 | 11.80 | 11.80 | 11.40 | 324317 | -0.43% |
| 16 Aug 2022 | 11.65 | 11.50 | 12.00 | 11.35 | 208426 | 2.64% |
| 12 Aug 2022 | 11.35 | 11.70 | 11.70 | 11.30 | 268603 | -1.73% |
| 11 Aug 2022 | 11.55 | 11.75 | 11.80 | 11.45 | 166727 | -0.43% |
| 10 Aug 2022 | 11.60 | 11.65 | 11.80 | 11.55 | 226713 | -0.85% |
| 08 Aug 2022 | 11.70 | 11.90 | 11.95 | 11.65 | 134099 | -1.27% |
| 05 Aug 2022 | 11.85 | 11.85 | 11.95 | 11.75 | 205813 | 0.85% |
| 04 Aug 2022 | 11.75 | 12.00 | 12.05 | 11.70 | 143979 | -1.26% |
| 03 Aug 2022 | 11.90 | 11.95 | 12.05 | 11.75 | 189210 | -0.42% |
| 02 Aug 2022 | 11.95 | 11.70 | 12.05 | 11.70 | 254582 | 1.70% |
| 01 Aug 2022 | 11.75 | 11.65 | 11.85 | 11.55 | 91133 | 2.17% |
| 29 Jul 2022 | 11.50 | 11.50 | 11.70 | 11.30 | 183661 | 0.00% |
| 28 Jul 2022 | 11.50 | 11.75 | 11.75 | 11.40 | 214271 | -0.86% |
| 27 Jul 2022 | 11.60 | 11.85 | 12.00 | 11.50 | 212773 | -2.11% |
| 26 Jul 2022 | 11.85 | 11.45 | 11.95 | 11.45 | 320424 | 3.49% |
| 25 Jul 2022 | 11.45 | 11.65 | 11.65 | 11.45 | 94329 | -1.29% |
| 22 Jul 2022 | 11.60 | 11.85 | 11.85 | 11.55 | 114112 | -0.43% |
| 21 Jul 2022 | 11.65 | 11.65 | 11.75 | 11.50 | 103944 | 1.30% |
| 20 Jul 2022 | 11.50 | 11.65 | 11.65 | 11.45 | 106166 | 0.44% |
| 19 Jul 2022 | 11.45 | 11.75 | 11.85 | 11.30 | 136336 | -1.29% |
| 18 Jul 2022 | 11.60 | 11.55 | 11.80 | 11.35 | 75888 | 2.20% |
| 15 Jul 2022 | 11.35 | 11.65 | 11.95 | 11.20 | 150705 | -1.30% |
| 14 Jul 2022 | 11.50 | 12.20 | 12.25 | 11.35 | 177688 | -4.56% |
| 13 Jul 2022 | 12.05 | 11.10 | 12.30 | 11.10 | 783272 | 8.07% |
| 12 Jul 2022 | 11.15 | 11.30 | 11.35 | 11.15 | 98960 | -0.89% |
| 11 Jul 2022 | 11.25 | 11.10 | 11.30 | 11.00 | 172323 | 1.81% |
| 08 Jul 2022 | 11.05 | 11.15 | 11.25 | 11.00 | 139488 | 0.45% |
| 07 Jul 2022 | 11.00 | 10.85 | 11.15 | 10.80 | 114988 | 1.38% |
| 06 Jul 2022 | 10.85 | 11.10 | 11.10 | 10.70 | 98132 | -0.46% |
| 05 Jul 2022 | 10.90 | 11.05 | 11.05 | 10.90 | 75766 | 0.00% |
| 04 Jul 2022 | 10.90 | 10.95 | 11.15 | 10.85 | 51869 | -0.46% |
| 01 Jul 2022 | 10.95 | 10.85 | 11.05 | 10.80 | 64948 | 0.46% |
| 30 Jun 2022 | 10.90 | 11.20 | 11.20 | 10.85 | 50191 | -1.36% |
| 29 Jun 2022 | 11.05 | 11.00 | 11.20 | 10.60 | 81437 | -0.90% |
| 28 Jun 2022 | 11.15 | 11.10 | 11.25 | 10.90 | 84613 | 0.45% |
| 27 Jun 2022 | 11.10 | 10.85 | 11.45 | 10.85 | 224031 | 3.26% |
| 24 Jun 2022 | 10.75 | 10.70 | 10.85 | 10.65 | 78380 | 0.94% |
| 23 Jun 2022 | 10.65 | 10.75 | 10.95 | 10.50 | 139733 | -0.47% |
| 22 Jun 2022 | 10.70 | 10.90 | 10.90 | 10.60 | 89085 | 0.47% |
| 21 Jun 2022 | 10.65 | 10.25 | 10.70 | 10.25 | 131646 | 3.90% |
| 20 Jun 2022 | 10.25 | 11.10 | 11.25 | 10.15 | 195058 | -4.21% |
| 17 Jun 2022 | 10.70 | 11.15 | 11.15 | 10.65 | 203309 | -2.28% |
| 16 Jun 2022 | 10.95 | 11.50 | 11.50 | 10.80 | 187677 | -0.90% |
| 15 Jun 2022 | 11.05 | 11.45 | 11.45 | 10.90 | 246958 | -1.78% |
| 14 Jun 2022 | 11.25 | 11.40 | 11.60 | 11.20 | 107093 | -1.75% |
| 13 Jun 2022 | 11.45 | 11.50 | 11.50 | 11.20 | 181542 | -2.14% |
| 10 Jun 2022 | 11.70 | 11.70 | 11.80 | 11.55 | 167350 | 0.00% |
| 09 Jun 2022 | 11.70 | 11.70 | 11.95 | 11.65 | 174295 | -0.43% |
| 08 Jun 2022 | 11.75 | 12.15 | 12.15 | 11.65 | 353099 | -1.67% |
| 07 Jun 2022 | 11.95 | 12.10 | 12.30 | 11.90 | 159099 | -1.24% |
| 06 Jun 2022 | 12.10 | 12.20 | 12.25 | 12.05 | 124330 | -0.41% |
| 03 Jun 2022 | 12.15 | 12.25 | 12.40 | 12.00 | 265719 | 0.83% |
| 02 Jun 2022 | 12.05 | 12.20 | 12.35 | 11.85 | 502792 | -1.63% |
| 01 Jun 2022 | 12.25 | 12.40 | 12.50 | 12.05 | 224157 | 0.00% |
| 31 May 2022 | 12.25 | 12.10 | 12.65 | 12.05 | 285155 | 0.41% |
| 30 May 2022 | 12.20 | 12.45 | 12.45 | 11.60 | 191600 | -0.41% |
| 27 May 2022 | 12.25 | 12.20 | 12.50 | 12.10 | 371682 | 0.41% |
| 26 May 2022 | 12.20 | 12.10 | 12.40 | 11.60 | 230319 | -0.41% |
| 25 May 2022 | 12.25 | 12.95 | 12.95 | 12.15 | 162920 | -3.54% |
| 24 May 2022 | 12.70 | 13.05 | 13.05 | 12.55 | 80984 | -1.17% |
| 23 May 2022 | 12.85 | 13.25 | 13.25 | 12.75 | 119285 | 0.39% |
| 20 May 2022 | 12.80 | 13.00 | 13.10 | 12.60 | 194559 | 1.19% |
| 19 May 2022 | 12.65 | 12.55 | 12.90 | 12.40 | 192059 | -3.07% |
| 18 May 2022 | 13.05 | 13.10 | 13.30 | 13.00 | 211458 | 0.38% |
| 17 May 2022 | 13.00 | 13.15 | 13.25 | 12.40 | 223457 | 0.78% |
| 16 May 2022 | 12.90 | 12.35 | 12.95 | 12.30 | 228030 | 6.61% |
| 13 May 2022 | 12.10 | 12.80 | 13.35 | 10.65 | 1122914 | -3.97% |
| 12 May 2022 | 12.60 | 12.90 | 12.90 | 12.50 | 262203 | -2.33% |
| 11 May 2022 | 12.90 | 13.30 | 13.30 | 12.75 | 239517 | -1.15% |
| 10 May 2022 | 13.05 | 13.10 | 13.45 | 13.00 | 192521 | -0.76% |
| 09 May 2022 | 13.15 | 13.75 | 13.85 | 13.00 | 237744 | -3.31% |
| 06 May 2022 | 13.60 | 13.55 | 13.75 | 13.30 | 197724 | -0.73% |
| 05 May 2022 | 13.70 | 13.75 | 14.10 | 13.70 | 132957 | 0.00% |
| 04 May 2022 | 13.70 | 14.10 | 14.10 | 13.60 | 215804 | -1.44% |
| 02 May 2022 | 13.90 | 13.65 | 14.05 | 13.65 | 134177 | -0.71% |
| 29 Apr 2022 | 14.00 | 14.40 | 14.40 | 13.90 | 226517 | -2.10% |
| 28 Apr 2022 | 14.30 | 14.00 | 14.45 | 13.90 | 369698 | 3.25% |
| 27 Apr 2022 | 13.85 | 14.10 | 14.30 | 13.70 | 423725 | -2.12% |
| 26 Apr 2022 | 14.15 | 14.20 | 14.30 | 14.10 | 209525 | 0.35% |
| 25 Apr 2022 | 14.10 | 14.30 | 14.45 | 13.95 | 301418 | -2.42% |
| 22 Apr 2022 | 14.45 | 14.40 | 14.75 | 14.10 | 317323 | 0.00% |
| 21 Apr 2022 | 14.45 | 14.45 | 14.75 | 14.25 | 399633 | 1.05% |
| 20 Apr 2022 | 14.30 | 14.75 | 14.75 | 13.85 | 433837 | -1.04% |
| 19 Apr 2022 | 14.45 | 14.75 | 15.20 | 14.20 | 468137 | -2.36% |
| 18 Apr 2022 | 14.80 | 15.50 | 15.50 | 14.10 | 980355 | -5.73% |
| 13 Apr 2022 | 15.70 | 15.70 | 16.20 | 15.55 | 764530 | 0.96% |
| 12 Apr 2022 | 15.55 | 15.00 | 16.30 | 14.60 | 2167017 | 3.67% |
| 11 Apr 2022 | 15.00 | 15.25 | 15.35 | 14.90 | 281391 | -1.32% |
| 08 Apr 2022 | 15.20 | 14.95 | 15.40 | 14.90 | 523295 | 2.70% |
| 07 Apr 2022 | 14.80 | 14.70 | 15.40 | 14.65 | 982087 | 0.68% |
| 06 Apr 2022 | 14.70 | 14.55 | 15.05 | 14.35 | 543913 | 0.34% |
| 05 Apr 2022 | 14.65 | 14.55 | 14.75 | 14.35 | 958455 | 1.38% |
| 04 Apr 2022 | 14.45 | 14.35 | 14.70 | 14.15 | 853375 | 3.58% |
| 01 Apr 2022 | 13.95 | 13.25 | 14.00 | 13.25 | 500514 | 5.28% |
| 31 Mar 2022 | 13.25 | 13.85 | 13.85 | 13.15 | 400583 | -1.85% |
| 30 Mar 2022 | 13.50 | 13.20 | 13.85 | 13.05 | 750306 | 3.85% |
| 29 Mar 2022 | 13.00 | 13.15 | 13.40 | 12.85 | 3217125 | -1.14% |
| 28 Mar 2022 | 13.15 | 13.50 | 13.70 | 12.95 | 872848 | -2.95% |
| 25 Mar 2022 | 13.55 | 13.75 | 13.90 | 13.50 | 416925 | -1.45% |
| 24 Mar 2022 | 13.75 | 13.90 | 13.95 | 13.65 | 394626 | -1.08% |
| 23 Mar 2022 | 13.90 | 14.10 | 14.15 | 13.80 | 494859 | -0.36% |
| 22 Mar 2022 | 13.95 | 14.20 | 14.20 | 13.80 | 471222 | -1.76% |
| 21 Mar 2022 | 14.20 | 14.30 | 14.45 | 14.10 | 501074 | 0.35% |
| 17 Mar 2022 | 14.15 | 14.15 | 14.25 | 13.90 | 306416 | 1.07% |
| 16 Mar 2022 | 14.00 | 14.05 | 14.15 | 13.85 | 449536 | 0.72% |
| 15 Mar 2022 | 13.90 | 14.00 | 14.25 | 13.80 | 386375 | -0.71% |
| 14 Mar 2022 | 14.00 | 14.30 | 14.45 | 13.85 | 365497 | -2.44% |
| 11 Mar 2022 | 14.35 | 14.50 | 14.70 | 14.25 | 276543 | -0.35% |
| 10 Mar 2022 | 14.40 | 14.90 | 15.00 | 14.30 | 528832 | -0.69% |
| 09 Mar 2022 | 14.50 | 14.15 | 14.60 | 13.95 | 476120 | 4.69% |
| 08 Mar 2022 | 13.85 | 13.75 | 14.00 | 13.50 | 538164 | 0.73% |
| 07 Mar 2022 | 13.75 | 13.50 | 14.00 | 13.30 | 567079 | 1.10% |
| 04 Mar 2022 | 13.60 | 13.60 | 13.90 | 13.30 | 505368 | -0.37% |
| 03 Mar 2022 | 13.65 | 13.50 | 13.95 | 13.40 | 762660 | 3.41% |
| 02 Mar 2022 | 13.20 | 13.30 | 13.65 | 13.10 | 846550 | -1.49% |
| 28 Feb 2022 | 13.40 | 13.65 | 13.75 | 13.05 | 1240903 | -1.11% |
| 25 Feb 2022 | 13.55 | 13.50 | 13.80 | 13.10 | 1300715 | 3.04% |
| 24 Feb 2022 | 13.15 | 13.90 | 14.15 | 12.80 | 1681955 | -6.74% |
| 23 Feb 2022 | 14.10 | 14.45 | 15.10 | 14.00 | 1144607 | -1.74% |
| 22 Feb 2022 | 14.35 | 15.00 | 15.25 | 14.20 | 1200175 | -5.90% |
| 21 Feb 2022 | 15.25 | 15.40 | 15.55 | 14.95 | 394079 | -1.61% |
| 18 Feb 2022 | 15.50 | 15.95 | 16.15 | 15.10 | 563610 | -2.21% |
| 17 Feb 2022 | 15.85 | 16.15 | 16.20 | 15.80 | 332430 | 0.00% |
| 16 Feb 2022 | 15.85 | 16.40 | 16.90 | 15.45 | 655366 | -0.31% |
| 15 Feb 2022 | 15.90 | 16.70 | 16.90 | 15.15 | 1132370 | -4.50% |
| 14 Feb 2022 | 16.65 | 17.00 | 17.60 | 16.50 | 546615 | -5.40% |
| 11 Feb 2022 | 17.60 | 17.45 | 18.50 | 17.30 | 596466 | -0.28% |
| 10 Feb 2022 | 17.65 | 18.05 | 18.05 | 17.55 | 373443 | -1.40% |
| 09 Feb 2022 | 17.90 | 18.55 | 18.80 | 17.45 | 740435 | -2.45% |
| 08 Feb 2022 | 18.35 | 19.00 | 19.40 | 18.00 | 1006512 | -0.27% |
| 07 Feb 2022 | 18.40 | 17.70 | 18.75 | 17.55 | 1442297 | 6.05% |
| 04 Feb 2022 | 17.35 | 16.90 | 17.60 | 16.85 | 1055916 | 4.52% |
| 03 Feb 2022 | 16.60 | 16.85 | 17.30 | 16.45 | 597977 | -0.90% |
| 02 Feb 2022 | 16.75 | 17.10 | 17.30 | 16.70 | 550797 | -1.76% |
| 01 Feb 2022 | 17.05 | 17.75 | 17.75 | 16.90 | 579424 | -2.01% |
| 31 Jan 2022 | 17.40 | 17.60 | 17.85 | 17.20 | 325946 | 2.65% |
| 28 Jan 2022 | 16.95 | 17.90 | 18.00 | 16.75 | 752321 | -3.42% |
| 27 Jan 2022 | 17.55 | 17.30 | 18.00 | 17.20 | 498983 | -1.13% |
| 25 Jan 2022 | 17.75 | 16.95 | 18.00 | 16.55 | 774211 | 3.80% |
| 24 Jan 2022 | 17.10 | 18.20 | 18.25 | 16.75 | 750392 | -6.30% |
| 21 Jan 2022 | 18.25 | 18.45 | 18.90 | 18.00 | 829649 | -1.62% |
| 20 Jan 2022 | 18.55 | 18.40 | 18.70 | 18.25 | 461377 | 1.37% |
| 19 Jan 2022 | 18.30 | 18.05 | 18.95 | 17.95 | 1012762 | 0.55% |
| 18 Jan 2022 | 18.20 | 19.05 | 19.20 | 18.00 | 995330 | -3.70% |
| 17 Jan 2022 | 18.90 | 19.55 | 19.90 | 18.70 | 1378695 | -2.33% |
| 14 Jan 2022 | 19.35 | 19.30 | 19.80 | 18.65 | 1221809 | 0.26% |
| 13 Jan 2022 | 19.30 | 19.35 | 19.85 | 18.05 | 1697237 | 2.66% |
| 12 Jan 2022 | 18.80 | 20.95 | 20.95 | 18.60 | 3871540 | -8.96% |
| 11 Jan 2022 | 20.65 | 21.00 | 21.60 | 19.90 | 4402994 | 3.77% |
| 10 Jan 2022 | 19.90 | 19.00 | 20.60 | 18.60 | 9515681 | 8.45% |
| 07 Jan 2022 | 18.35 | 15.55 | 18.60 | 15.55 | 16616580 | 18.39% |
| 06 Jan 2022 | 15.50 | 15.75 | 15.90 | 15.40 | 914472 | -2.21% |
| 05 Jan 2022 | 15.85 | 16.40 | 16.45 | 15.55 | 1470108 | -2.76% |
| 04 Jan 2022 | 16.30 | 16.50 | 17.25 | 16.20 | 1486988 | -0.31% |
| 03 Jan 2022 | 16.35 | 16.25 | 16.50 | 16.10 | 1685269 | 2.83% |
| 31 Dec 2021 | 15.90 | 15.15 | 16.45 | 14.90 | 2638608 | 5.65% |
| 30 Dec 2021 | 15.05 | 15.05 | 15.20 | 14.95 | 741139 | 0.67% |
| 29 Dec 2021 | 14.95 | 14.90 | 15.30 | 14.80 | 995165 | 1.36% |
| 28 Dec 2021 | 14.75 | 14.85 | 14.95 | 14.70 | 333167 | 0.68% |
| 27 Dec 2021 | 14.65 | 14.45 | 15.10 | 14.20 | 741150 | 2.81% |
| 24 Dec 2021 | 14.25 | 15.20 | 15.20 | 14.10 | 1515884 | -5.00% |
| 23 Dec 2021 | 15.00 | 15.10 | 15.10 | 14.90 | 308081 | 0.67% |
| 22 Dec 2021 | 14.90 | 14.95 | 15.20 | 14.00 | 816696 | -0.33% |
| 21 Dec 2021 | 14.95 | 15.00 | 15.40 | 14.85 | 449215 | 0.00% |
| 20 Dec 2021 | 14.95 | 14.85 | 15.55 | 14.55 | 923115 | -0.66% |
| 17 Dec 2021 | 15.05 | 15.35 | 15.35 | 14.90 | 645941 | -1.31% |
| 16 Dec 2021 | 15.25 | 15.50 | 15.95 | 15.05 | 801884 | -0.65% |
| 15 Dec 2021 | 15.35 | 15.55 | 15.70 | 15.30 | 600032 | -1.60% |
| 14 Dec 2021 | 15.60 | 15.50 | 15.75 | 15.40 | 1000103 | 0.32% |
| 13 Dec 2021 | 15.55 | 15.80 | 16.00 | 15.45 | 1067044 | -0.64% |
| 10 Dec 2021 | 15.65 | 15.60 | 15.80 | 15.50 | 632078 | 1.29% |
| 09 Dec 2021 | 15.45 | 16.05 | 16.40 | 15.10 | 1723928 | -2.52% |
| 08 Dec 2021 | 15.85 | 16.00 | 16.15 | 15.70 | 885626 | 0.00% |
| 07 Dec 2021 | 15.85 | 16.25 | 16.30 | 15.75 | 755578 | -0.63% |
| 06 Dec 2021 | 15.95 | 16.10 | 16.70 | 15.70 | 1257741 | 1.92% |
| 03 Dec 2021 | 15.65 | 15.10 | 16.15 | 15.10 | 939724 | 3.99% |
| 02 Dec 2021 | 15.05 | 16.00 | 16.15 | 14.85 | 1447369 | -4.75% |
| 01 Dec 2021 | 15.80 | 16.50 | 16.50 | 15.70 | 1065728 | -0.94% |
| 30 Nov 2021 | 15.95 | 14.75 | 16.75 | 14.50 | 3220703 | 9.25% |
| 29 Nov 2021 | 14.60 | 14.95 | 15.00 | 14.35 | 1058788 | -2.01% |
| 26 Nov 2021 | 14.90 | 15.25 | 15.35 | 14.85 | 596814 | -1.65% |
| 25 Nov 2021 | 15.15 | 15.30 | 15.30 | 15.00 | 756022 | 1.34% |
| 24 Nov 2021 | 14.95 | 15.40 | 15.75 | 14.85 | 1705524 | -2.29% |
| 23 Nov 2021 | 15.30 | 15.60 | 15.85 | 15.15 | 1138999 | -2.86% |
| 22 Nov 2021 | 15.75 | 16.05 | 16.15 | 15.60 | 720721 | -1.56% |
| 18 Nov 2021 | 16.00 | 16.35 | 16.50 | 15.80 | 657779 | -2.74% |
| 17 Nov 2021 | 16.45 | 16.35 | 16.75 | 15.95 | 1133285 | -0.60% |
| 16 Nov 2021 | 16.55 | 16.70 | 16.95 | 16.50 | 611839 | -0.90% |
| 15 Nov 2021 | 16.70 | 17.10 | 17.60 | 16.35 | 1515722 | -2.05% |
| 12 Nov 2021 | 17.05 | 17.20 | 17.25 | 16.95 | 677118 | -0.58% |
| 11 Nov 2021 | 17.15 | 17.40 | 17.40 | 17.00 | 632838 | -0.29% |
| 10 Nov 2021 | 17.20 | 17.45 | 17.50 | 17.10 | 488417 | -0.58% |
| 09 Nov 2021 | 17.30 | 17.60 | 17.60 | 17.25 | 695602 | -1.14% |
| 08 Nov 2021 | 17.50 | 17.45 | 17.75 | 17.20 | 671273 | 0.86% |
| 04 Nov 2021 | 17.35 | 17.60 | 17.70 | 17.15 | 125141 | -0.29% |
| 03 Nov 2021 | 17.40 | 17.75 | 17.85 | 17.20 | 458521 | -1.14% |
| 02 Nov 2021 | 17.60 | 17.80 | 17.90 | 17.50 | 546793 | 0.00% |
| 01 Nov 2021 | 17.60 | 18.00 | 18.00 | 17.45 | 1332987 | -1.68% |
| 29 Oct 2021 | 17.90 | 17.40 | 18.35 | 17.15 | 1497343 | 1.42% |
| 28 Oct 2021 | 17.65 | 18.15 | 18.15 | 17.40 | 1850948 | -1.67% |
| 27 Oct 2021 | 17.95 | 17.85 | 18.50 | 17.70 | 2281390 | 0.56% |
| 26 Oct 2021 | 17.85 | 17.30 | 18.10 | 17.15 | 2207045 | 3.18% |
| 25 Oct 2021 | 17.30 | 17.80 | 17.80 | 17.20 | 2064679 | -1.42% |
| 22 Oct 2021 | 17.55 | 17.50 | 18.15 | 17.45 | 2676759 | 0.86% |
| 21 Oct 2021 | 17.40 | 17.70 | 17.85 | 17.35 | 2146533 | -0.85% |
| 20 Oct 2021 | 17.55 | 17.85 | 17.85 | 17.30 | 2146984 | -1.13% |
| 19 Oct 2021 | 17.75 | 18.35 | 18.35 | 17.60 | 2759832 | 0.00% |
| 18 Oct 2021 | 17.75 | 17.50 | 18.10 | 17.40 | 2387707 | 1.72% |
| 14 Oct 2021 | 17.45 | 17.30 | 17.75 | 17.15 | 1922973 | 2.05% |
| 13 Oct 2021 | 17.10 | 17.65 | 17.70 | 17.00 | 2317364 | -2.29% |
| 12 Oct 2021 | 17.50 | 17.45 | 17.80 | 17.25 | 929484 | -1.69% |
| 11 Oct 2021 | 17.80 | 18.50 | 18.80 | 17.30 | 1961215 | -3.00% |
| 08 Oct 2021 | 18.35 | 18.70 | 18.80 | 18.05 | 2602313 | -2.39% |
| 07 Oct 2021 | 18.80 | 19.00 | 19.40 | 18.50 | 2371127 | -1.05% |
| 06 Oct 2021 | 19.00 | 19.30 | 19.50 | 18.90 | 3160416 | 0.80% |
| 05 Oct 2021 | 18.85 | 18.60 | 19.10 | 18.55 | 3090499 | 1.34% |
| 04 Oct 2021 | 18.60 | 18.10 | 18.90 | 18.10 | 3268527 | 4.49% |
| 01 Oct 2021 | 17.80 | 17.80 | 18.00 | 17.40 | 1598215 | 0.00% |
| 30 Sep 2021 | 17.80 | 18.30 | 18.50 | 17.70 | 3151891 | 0.56% |
| 29 Sep 2021 | 17.70 | 16.65 | 17.80 | 16.50 | 5104670 | 6.31% |
| 28 Sep 2021 | 16.65 | 17.40 | 18.20 | 16.40 | 5473173 | -4.86% |
| 27 Sep 2021 | 17.50 | 17.00 | 18.00 | 16.35 | 15356202 | 11.46% |
| 24 Sep 2021 | 15.70 | 15.75 | 16.15 | 15.50 | 2866943 | 1.29% |
| 23 Sep 2021 | 15.50 | 15.55 | 16.50 | 15.35 | 2284948 | 0.32% |
| 22 Sep 2021 | 15.45 | 15.40 | 15.65 | 15.10 | 1288881 | 1.64% |
| 21 Sep 2021 | 15.20 | 15.70 | 15.70 | 14.80 | 343347 | -1.94% |
| 20 Sep 2021 | 15.50 | 15.65 | 15.85 | 15.45 | 221041 | -1.90% |
| 17 Sep 2021 | 15.80 | 16.25 | 16.45 | 15.60 | 457312 | -2.77% |
| 16 Sep 2021 | 16.25 | 15.65 | 16.45 | 15.60 | 1116410 | 3.83% |
| 15 Sep 2021 | 15.65 | 15.75 | 15.90 | 15.50 | 439737 | 0.32% |
| 14 Sep 2021 | 15.60 | 15.70 | 15.95 | 15.45 | 269134 | 0.32% |
| 13 Sep 2021 | 15.55 | 15.50 | 15.70 | 15.30 | 256472 | 1.63% |
| 09 Sep 2021 | 15.30 | 15.15 | 15.50 | 15.15 | 173862 | 0.00% |
| 08 Sep 2021 | 15.30 | 15.40 | 15.50 | 15.25 | 181112 | 0.00% |
| 07 Sep 2021 | 15.30 | 15.60 | 15.65 | 15.30 | 193648 | -0.97% |
| 06 Sep 2021 | 15.45 | 15.65 | 15.70 | 15.40 | 207793 | -0.64% |
| 03 Sep 2021 | 15.55 | 15.45 | 15.80 | 15.40 | 172283 | 0.97% |
| 02 Sep 2021 | 15.40 | 15.60 | 15.85 | 15.35 | 334600 | -1.60% |
| 01 Sep 2021 | 15.65 | 16.20 | 16.20 | 15.55 | 399402 | -2.49% |
| 31 Aug 2021 | 16.05 | 15.00 | 16.20 | 14.95 | 1089265 | 7.00% |
| 30 Aug 2021 | 15.00 | 15.00 | 15.15 | 14.90 | 245856 | 0.00% |
| 27 Aug 2021 | 15.00 | 15.20 | 15.20 | 14.70 | 165356 | 0.00% |
| 26 Aug 2021 | 15.00 | 15.00 | 15.20 | 14.85 | 191055 | 0.00% |
| 25 Aug 2021 | 15.00 | 14.95 | 15.40 | 14.85 | 330112 | 1.69% |
| 24 Aug 2021 | 14.75 | 14.65 | 15.00 | 14.45 | 263435 | 1.03% |
| 23 Aug 2021 | 14.60 | 15.35 | 15.45 | 14.15 | 375922 | -2.99% |
| 20 Aug 2021 | 15.05 | 15.05 | 15.95 | 14.50 | 636736 | 0.00% |
| 18 Aug 2021 | 15.05 | 16.05 | 16.05 | 14.95 | 572793 | -5.05% |
| 17 Aug 2021 | 15.85 | 16.50 | 16.65 | 15.70 | 520110 | -3.06% |
| 16 Aug 2021 | 16.35 | 15.75 | 16.75 | 15.75 | 1438538 | 5.14% |
| 13 Aug 2021 | 15.55 | 15.90 | 15.90 | 15.35 | 609823 | 0.97% |
| 12 Aug 2021 | 15.40 | 13.80 | 15.75 | 13.70 | 1477567 | 11.59% |
| 11 Aug 2021 | 13.80 | 14.70 | 14.85 | 12.85 | 1712107 | -5.15% |
| 10 Aug 2021 | 14.55 | 15.20 | 15.25 | 14.25 | 816586 | -3.64% |
| 09 Aug 2021 | 15.10 | 15.00 | 15.20 | 14.95 | 534290 | 1.00% |
| 06 Aug 2021 | 14.95 | 15.35 | 15.35 | 14.70 | 1688816 | -1.97% |
| 05 Aug 2021 | 15.25 | 15.00 | 15.60 | 14.70 | 3015645 | 2.35% |
| 04 Aug 2021 | 14.90 | 18.80 | 18.95 | 14.80 | 15443012 | -19.24% |
| 03 Aug 2021 | 18.45 | 18.35 | 18.80 | 18.10 | 1572877 | 1.65% |
| 02 Aug 2021 | 18.15 | 19.50 | 19.50 | 17.90 | 6064181 | -4.22% |
| 30 Jul 2021 | 18.95 | 19.05 | 19.40 | 18.50 | 1123323 | 0.26% |
| 29 Jul 2021 | 18.90 | 18.85 | 19.15 | 18.50 | 2911501 | 0.27% |
| 28 Jul 2021 | 18.85 | 20.70 | 20.90 | 18.40 | 7485626 | -4.80% |
| 27 Jul 2021 | 19.80 | 20.75 | 20.75 | 19.20 | 3390737 | -3.65% |
| 26 Jul 2021 | 20.55 | 20.50 | 21.10 | 19.85 | 4201765 | -0.72% |
| 23 Jul 2021 | 20.70 | 20.25 | 20.90 | 19.85 | 1472014 | 2.99% |
| 22 Jul 2021 | 20.10 | 21.40 | 22.25 | 19.90 | 7460686 | -3.83% |
| 20 Jul 2021 | 20.90 | 21.00 | 21.60 | 19.85 | 1716488 | 0.00% |
| 19 Jul 2021 | 20.90 | 20.25 | 22.50 | 20.00 | 3481734 | -3.91% |
| 16 Jul 2021 | 21.75 | 18.85 | 22.55 | 18.65 | 5544505 | 15.69% |
| 15 Jul 2021 | 18.80 | 19.45 | 20.30 | 18.60 | 1907821 | -4.81% |
| 14 Jul 2021 | 19.75 | 20.90 | 21.00 | 19.10 | 4133858 | -13.19% |
| 13 Jul 2021 | 22.75 | 22.65 | 23.35 | 22.65 | 482454 | -1.73% |
| 12 Jul 2021 | 23.15 | 24.30 | 24.40 | 22.95 | 1334310 | 1.76% |
| 09 Jul 2021 | 22.75 | 23.55 | 23.75 | 22.35 | 1370366 | -3.81% |
| 08 Jul 2021 | 23.65 | 23.75 | 25.00 | 23.25 | 1783997 | 0.42% |
| 07 Jul 2021 | 23.55 | 24.80 | 25.20 | 23.25 | 843672 | -4.85% |
| 06 Jul 2021 | 24.75 | 24.65 | 25.45 | 23.80 | 775866 | 0.61% |
| 05 Jul 2021 | 24.60 | 25.05 | 26.15 | 24.35 | 547182 | -0.40% |
| 02 Jul 2021 | 24.70 | 25.35 | 26.00 | 24.40 | 857251 | 1.44% |
| 01 Jul 2021 | 24.35 | 25.30 | 25.55 | 21.20 | 2098055 | -7.77% |
| 30 Jun 2021 | 26.40 | 26.25 | 27.20 | 25.55 | 778324 | 1.54% |
| 29 Jun 2021 | 26.00 | 26.25 | 27.20 | 25.20 | 2600076 | 1.76% |
| 28 Jun 2021 | 25.55 | 23.40 | 25.90 | 23.05 | 2152322 | 11.09% |
| 25 Jun 2021 | 23.00 | 23.35 | 23.35 | 22.55 | 263939 | -0.86% |
| 24 Jun 2021 | 23.20 | 23.20 | 23.40 | 22.45 | 562054 | 0.43% |
| 23 Jun 2021 | 23.10 | 23.15 | 24.05 | 22.65 | 718483 | 1.09% |
| 22 Jun 2021 | 22.85 | 23.75 | 24.40 | 22.50 | 897330 | -2.97% |
| 21 Jun 2021 | 23.55 | 23.00 | 24.20 | 22.60 | 634853 | 0.43% |
| 18 Jun 2021 | 23.45 | 24.00 | 24.00 | 22.10 | 1510212 | 0.00% |
| 17 Jun 2021 | 23.45 | 24.00 | 24.25 | 23.15 | 682000 | -3.30% |
| 16 Jun 2021 | 24.25 | 24.20 | 24.90 | 23.65 | 2018409 | 4.30% |
| 15 Jun 2021 | 23.25 | 22.20 | 23.95 | 21.90 | 1621967 | 6.65% |
| 14 Jun 2021 | 21.80 | 21.15 | 22.20 | 20.55 | 1063534 | 3.56% |
| 11 Jun 2021 | 21.05 | 21.45 | 22.05 | 20.90 | 673733 | -0.47% |
| 10 Jun 2021 | 21.15 | 20.50 | 21.30 | 20.20 | 2208105 | 5.22% |
| 09 Jun 2021 | 20.10 | 20.35 | 20.55 | 19.80 | 828087 | 1.77% |
| 08 Jun 2021 | 19.75 | 20.95 | 21.00 | 19.30 | 632233 | -2.95% |
| 07 Jun 2021 | 20.35 | 20.60 | 20.90 | 19.70 | 737096 | 5.17% |
| 04 Jun 2021 | 19.35 | 18.30 | 20.05 | 17.95 | 1422753 | 7.80% |
| 03 Jun 2021 | 17.95 | 18.30 | 18.35 | 17.60 | 148436 | 0.00% |
| 02 Jun 2021 | 17.95 | 17.90 | 18.30 | 17.70 | 139924 | -0.55% |
| 01 Jun 2021 | 18.05 | 18.85 | 18.85 | 17.80 | 204809 | -2.17% |
| 31 May 2021 | 18.45 | 18.70 | 18.75 | 17.85 | 287425 | 0.00% |
| 28 May 2021 | 18.45 | 18.35 | 19.00 | 18.20 | 406273 | 1.65% |
| 27 May 2021 | 18.15 | 18.95 | 19.60 | 17.90 | 1037029 | -2.16% |
| 26 May 2021 | 18.55 | 17.60 | 19.00 | 17.25 | 1337125 | 8.16% |
| 25 May 2021 | 17.15 | 16.90 | 17.35 | 16.65 | 696651 | 3.00% |
| 24 May 2021 | 16.65 | 16.75 | 16.80 | 16.45 | 222045 | 1.52% |
| 21 May 2021 | 16.40 | 16.50 | 16.60 | 16.20 | 91954 | 0.92% |
| 20 May 2021 | 16.25 | 16.80 | 16.80 | 16.10 | 245311 | 0.93% |
| 19 May 2021 | 16.10 | 16.15 | 16.20 | 15.85 | 109301 | 1.26% |
| 18 May 2021 | 15.90 | 16.00 | 16.40 | 15.80 | 73662 | -0.31% |
| 17 May 2021 | 15.95 | 16.65 | 16.90 | 15.70 | 192774 | -1.85% |
| 14 May 2021 | 16.25 | 16.50 | 16.85 | 15.85 | 253770 | 0.62% |
| 12 May 2021 | 16.15 | 15.70 | 16.75 | 15.40 | 362396 | 4.87% |
| 11 May 2021 | 15.40 | 15.20 | 15.65 | 14.95 | 192545 | 1.32% |
| 10 May 2021 | 15.20 | 15.15 | 15.25 | 14.80 | 118267 | 2.70% |
| 07 May 2021 | 14.80 | 14.80 | 14.85 | 14.55 | 135669 | 2.42% |
| 06 May 2021 | 14.45 | 14.35 | 14.50 | 14.10 | 77213 | 1.76% |
| 05 May 2021 | 14.20 | 14.15 | 14.40 | 14.10 | 42875 | -1.05% |
| 04 May 2021 | 14.35 | 14.10 | 14.40 | 14.10 | 71634 | 0.70% |
| 03 May 2021 | 14.25 | 14.30 | 14.35 | 13.85 | 85072 | 1.06% |
| 30 Apr 2021 | 14.10 | 14.15 | 14.30 | 13.30 | 136880 | -0.35% |
| 29 Apr 2021 | 14.15 | 14.15 | 14.40 | 14.00 | 70674 | 0.35% |
| 28 Apr 2021 | 14.10 | 14.15 | 14.30 | 13.95 | 154462 | 1.08% |
| 27 Apr 2021 | 13.95 | 14.45 | 14.45 | 13.85 | 151693 | -1.41% |
| 26 Apr 2021 | 14.15 | 14.40 | 14.40 | 14.00 | 58478 | 0.00% |
| 23 Apr 2021 | 14.15 | 14.35 | 14.35 | 14.00 | 93374 | 0.00% |
| 22 Apr 2021 | 14.15 | 13.80 | 14.25 | 13.75 | 130865 | 1.43% |
| 20 Apr 2021 | 13.95 | 13.95 | 14.25 | 13.85 | 308389 | 2.57% |
| 19 Apr 2021 | 13.60 | 15.50 | 15.75 | 12.65 | 1230825 | -13.38% |
| 16 Apr 2021 | 15.70 | 15.95 | 16.00 | 15.60 | 31199 | 0.32% |
| 15 Apr 2021 | 15.65 | 16.30 | 16.30 | 15.55 | 46971 | -1.57% |
| 13 Apr 2021 | 15.90 | 15.70 | 17.70 | 15.10 | 769168 | 3.25% |
| 12 Apr 2021 | 15.40 | 16.30 | 16.50 | 15.10 | 181311 | -3.75% |
| 09 Apr 2021 | 16.00 | 16.10 | 16.20 | 15.80 | 65391 | 0.63% |
| 08 Apr 2021 | 15.90 | 16.10 | 16.10 | 15.70 | 33558 | 0.32% |
| 07 Apr 2021 | 15.85 | 16.20 | 16.20 | 15.30 | 103556 | 0.00% |
| 06 Apr 2021 | 15.85 | 16.35 | 16.35 | 15.80 | 68305 | -1.86% |
| 05 Apr 2021 | 16.15 | 16.30 | 16.45 | 15.80 | 83123 | 0.00% |
| 01 Apr 2021 | 16.15 | 16.20 | 16.40 | 16.05 | 151034 | 1.89% |
| 31 Mar 2021 | 15.85 | 15.70 | 16.50 | 15.30 | 164271 | 1.28% |
| 30 Mar 2021 | 15.65 | 15.10 | 16.90 | 14.95 | 523161 | 7.56% |
| 26 Mar 2021 | 14.55 | 15.00 | 15.00 | 14.40 | 141118 | -2.02% |
| 25 Mar 2021 | 14.85 | 15.20 | 15.65 | 14.85 | 61626 | -2.30% |
| 24 Mar 2021 | 15.20 | 15.75 | 15.75 | 15.15 | 53248 | -0.65% |
| 23 Mar 2021 | 15.30 | 15.45 | 15.45 | 15.10 | 66781 | 1.32% |
| 22 Mar 2021 | 15.10 | 15.60 | 15.75 | 15.00 | 158423 | -4.13% |
| 19 Mar 2021 | 15.75 | 15.90 | 16.20 | 15.40 | 105279 | 1.61% |
| 18 Mar 2021 | 15.50 | 16.25 | 16.25 | 15.30 | 89071 | -2.21% |
| 17 Mar 2021 | 15.85 | 16.35 | 16.35 | 15.80 | 55742 | -0.31% |
| 16 Mar 2021 | 15.90 | 16.00 | 16.15 | 15.90 | 51116 | -1.24% |
| 15 Mar 2021 | 16.10 | 16.05 | 16.50 | 15.85 | 98686 | -0.31% |
| 12 Mar 2021 | 16.15 | 16.50 | 16.50 | 16.05 | 106242 | 0.00% |
| 10 Mar 2021 | 16.15 | 16.50 | 16.50 | 16.10 | 110262 | -0.31% |
| 09 Mar 2021 | 16.20 | 16.70 | 16.70 | 16.10 | 57232 | -1.82% |
| 08 Mar 2021 | 16.50 | 16.70 | 17.40 | 16.40 | 116137 | -1.20% |
| 05 Mar 2021 | 16.70 | 17.35 | 17.45 | 16.65 | 149359 | -3.19% |
| 04 Mar 2021 | 17.25 | 16.50 | 17.55 | 15.95 | 476835 | 7.14% |
| 03 Mar 2021 | 16.10 | 16.20 | 16.25 | 15.95 | 114874 | 0.94% |
| 02 Mar 2021 | 15.95 | 16.00 | 16.25 | 15.85 | 93354 | -0.31% |
| 01 Mar 2021 | 16.00 | 16.20 | 16.45 | 15.90 | 100991 | -0.93% |
| 26 Feb 2021 | 16.15 | 16.20 | 16.95 | 16.00 | 140419 | -0.31% |
| 25 Feb 2021 | 16.20 | 16.05 | 16.60 | 16.05 | 65942 | 0.93% |
| 24 Feb 2021 | 16.05 | 16.00 | 16.40 | 15.50 | 34044 | 0.31% |
| 23 Feb 2021 | 16.00 | 16.50 | 16.60 | 15.95 | 94047 | -1.84% |
| 22 Feb 2021 | 16.30 | 17.15 | 17.15 | 16.20 | 92575 | -1.81% |
| 19 Feb 2021 | 16.60 | 16.70 | 16.95 | 16.50 | 56239 | -0.60% |
| 18 Feb 2021 | 16.70 | 17.40 | 17.40 | 16.60 | 76341 | -2.05% |
| 17 Feb 2021 | 17.05 | 17.45 | 17.45 | 16.90 | 109493 | -3.67% |
| 16 Feb 2021 | 17.70 | 16.30 | 19.30 | 16.20 | 157970 | 9.94% |
| 15 Feb 2021 | 16.10 | 17.80 | 17.80 | 16.00 | 247779 | -4.73% |
| 12 Feb 2021 | 16.90 | 17.00 | 17.10 | 16.45 | 94352 | 1.50% |
| 11 Feb 2021 | 16.65 | 16.60 | 17.10 | 16.60 | 90797 | 0.30% |
| 10 Feb 2021 | 16.60 | 16.80 | 16.80 | 16.50 | 39826 | -1.19% |
| 09 Feb 2021 | 16.80 | 16.80 | 17.25 | 16.75 | 90004 | -0.88% |
| 08 Feb 2021 | 16.95 | 17.35 | 17.35 | 16.80 | 114087 | -0.29% |
| 05 Feb 2021 | 17.00 | 17.30 | 17.30 | 16.75 | 74441 | 0.59% |
| 04 Feb 2021 | 16.90 | 16.90 | 17.15 | 16.70 | 59137 | 0.00% |
| 03 Feb 2021 | 16.90 | 17.30 | 17.30 | 16.80 | 36465 | -0.59% |
| 02 Feb 2021 | 17.00 | 16.95 | 17.40 | 16.80 | 72925 | 0.29% |
| 01 Feb 2021 | 16.95 | 17.40 | 17.40 | 16.75 | 60341 | 1.80% |
| 29 Jan 2021 | 16.65 | 16.75 | 17.20 | 16.45 | 73908 | -0.60% |
| 28 Jan 2021 | 16.75 | 16.80 | 17.20 | 16.60 | 51694 | -0.59% |
| 27 Jan 2021 | 16.85 | 16.70 | 17.00 | 16.55 | 48410 | -0.30% |
| 25 Jan 2021 | 16.90 | 17.05 | 17.45 | 16.80 | 40986 | -2.31% |
| 22 Jan 2021 | 17.30 | 17.90 | 18.40 | 17.15 | 62376 | -3.35% |
| 21 Jan 2021 | 17.90 | 18.30 | 18.30 | 17.75 | 42601 | -0.28% |
| 20 Jan 2021 | 17.95 | 18.20 | 18.40 | 17.75 | 76677 | -0.28% |
| 19 Jan 2021 | 18.00 | 17.95 | 18.65 | 17.80 | 52045 | 0.28% |
| 18 Jan 2021 | 17.95 | 18.70 | 18.70 | 17.80 | 2014763 | -2.71% |
| 15 Jan 2021 | 18.45 | 19.35 | 19.35 | 18.30 | 83270 | -2.89% |
| 14 Jan 2021 | 19.00 | 18.65 | 19.30 | 18.40 | 133340 | 1.88% |
| 13 Jan 2021 | 18.65 | 19.30 | 19.30 | 18.45 | 148736 | -1.32% |
| 12 Jan 2021 | 18.90 | 19.45 | 19.45 | 18.65 | 177787 | -1.05% |
| 11 Jan 2021 | 19.10 | 19.40 | 19.50 | 18.80 | 233585 | -0.26% |
| 08 Jan 2021 | 19.15 | 19.20 | 19.40 | 18.65 | 201852 | 2.13% |
| 07 Jan 2021 | 18.75 | 19.50 | 19.50 | 18.60 | 158342 | -0.27% |
| 06 Jan 2021 | 18.80 | 19.50 | 19.60 | 18.70 | 152017 | -2.08% |
| 05 Jan 2021 | 19.20 | 19.00 | 19.90 | 18.60 | 232554 | 0.79% |
| 04 Jan 2021 | 19.05 | 20.00 | 20.40 | 18.85 | 342765 | -3.79% |
| 01 Jan 2021 | 19.80 | 20.25 | 20.40 | 19.45 | 292175 | -0.75% |
| 31 Dec 2020 | 19.95 | 19.20 | 20.60 | 19.00 | 1097901 | 5.56% |
| 30 Dec 2020 | 18.90 | 18.50 | 19.00 | 17.75 | 939358 | 4.13% |
| 29 Dec 2020 | 18.15 | 17.10 | 18.65 | 16.60 | 596129 | 7.72% |
| 28 Dec 2020 | 16.85 | 16.80 | 17.20 | 16.15 | 115077 | 3.37% |
| 24 Dec 2020 | 16.30 | 16.60 | 16.60 | 15.95 | 57426 | 0.00% |
| 23 Dec 2020 | 16.30 | 16.25 | 16.50 | 15.95 | 45245 | 1.24% |
| 22 Dec 2020 | 16.10 | 16.35 | 16.50 | 15.50 | 103620 | -1.53% |
| 21 Dec 2020 | 16.35 | 16.65 | 17.15 | 16.10 | 90820 | -3.25% |
| 18 Dec 2020 | 16.90 | 17.00 | 17.25 | 16.80 | 65009 | -0.59% |
| 17 Dec 2020 | 17.00 | 17.30 | 17.35 | 16.75 | 106707 | 0.29% |
| 16 Dec 2020 | 16.95 | 17.05 | 17.40 | 16.80 | 100098 | -0.59% |
| 15 Dec 2020 | 17.05 | 17.30 | 17.30 | 16.85 | 91709 | -0.29% |
| 14 Dec 2020 | 17.10 | 17.40 | 17.40 | 17.00 | 55854 | -1.16% |
| 11 Dec 2020 | 17.30 | 17.40 | 17.45 | 17.00 | 118415 | 2.06% |
| 10 Dec 2020 | 16.95 | 17.25 | 17.40 | 16.60 | 88704 | -1.74% |
| 09 Dec 2020 | 17.25 | 17.85 | 17.85 | 17.00 | 430088 | 0.88% |
| 08 Dec 2020 | 17.10 | 17.25 | 17.45 | 16.90 | 355051 | -0.58% |
| 07 Dec 2020 | 17.20 | 17.20 | 17.45 | 16.80 | 137738 | 1.78% |
| 04 Dec 2020 | 16.90 | 17.75 | 17.80 | 16.50 | 216578 | -1.74% |
| 03 Dec 2020 | 17.20 | 15.70 | 18.35 | 15.40 | 1313664 | 10.26% |
| 02 Dec 2020 | 15.60 | 15.65 | 15.90 | 15.45 | 106732 | -0.95% |
| 01 Dec 2020 | 15.75 | 15.90 | 16.05 | 15.50 | 631185 | -0.63% |
| 27 Nov 2020 | 15.85 | 16.05 | 16.15 | 15.65 | 154854 | 0.32% |
| 26 Nov 2020 | 15.80 | 15.50 | 15.95 | 15.10 | 198634 | 2.60% |
| 25 Nov 2020 | 15.40 | 15.50 | 15.65 | 15.35 | 140966 | -1.28% |
| 24 Nov 2020 | 15.60 | 15.90 | 15.90 | 15.30 | 154396 | 0.00% |
| 23 Nov 2020 | 15.60 | 15.70 | 15.85 | 15.55 | 63814 | 0.00% |
| 20 Nov 2020 | 15.60 | 15.60 | 15.75 | 15.35 | 116079 | 1.30% |
| 19 Nov 2020 | 15.40 | 15.65 | 15.75 | 15.25 | 331700 | -0.96% |
| 18 Nov 2020 | 15.55 | 15.75 | 15.85 | 15.20 | 126623 | -0.64% |
| 17 Nov 2020 | 15.65 | 15.85 | 15.85 | 15.50 | 79670 | 0.32% |
| 14 Nov 2020 | 15.60 | 15.75 | 15.85 | 15.45 | 19495 | 0.65% |
| 13 Nov 2020 | 15.50 | 15.90 | 16.05 | 15.35 | 141087 | -1.27% |
| 12 Nov 2020 | 15.70 | 15.85 | 15.95 | 15.50 | 17662 | 0.64% |
| 11 Nov 2020 | 15.60 | 15.65 | 16.10 | 15.50 | 49696 | -0.32% |
| 10 Nov 2020 | 15.65 | 15.40 | 15.95 | 15.40 | 36884 | -1.26% |
| 09 Nov 2020 | 15.85 | 16.50 | 16.50 | 15.55 | 108083 | -2.16% |
| 06 Nov 2020 | 16.20 | 15.65 | 16.90 | 15.20 | 137618 | 5.88% |
| 05 Nov 2020 | 15.30 | 15.40 | 15.50 | 15.05 | 30882 | 0.66% |
| 04 Nov 2020 | 15.20 | 15.50 | 15.50 | 15.00 | 47648 | -0.33% |
| 03 Nov 2020 | 15.25 | 15.05 | 15.80 | 15.05 | 54457 | -1.29% |
| 02 Nov 2020 | 15.45 | 15.80 | 15.80 | 15.30 | 23154 | -0.32% |
| 30 Oct 2020 | 15.50 | 15.95 | 16.00 | 15.45 | 45430 | -0.64% |
| 29 Oct 2020 | 15.60 | 15.95 | 16.20 | 14.55 | 80253 | -2.80% |
| 28 Oct 2020 | 16.05 | 16.10 | 16.50 | 15.85 | 129282 | -0.31% |
| 27 Oct 2020 | 16.10 | 16.20 | 17.00 | 15.95 | 274506 | -1.53% |
| 26 Oct 2020 | 16.35 | 15.40 | 16.60 | 15.40 | 344538 | 3.48% |
| 23 Oct 2020 | 15.80 | 15.55 | 16.00 | 15.50 | 60900 | 0.96% |
| 22 Oct 2020 | 15.65 | 16.00 | 16.00 | 15.25 | 128789 | -1.26% |
| 21 Oct 2020 | 15.85 | 15.90 | 16.10 | 15.60 | 133009 | 1.60% |
| 20 Oct 2020 | 15.60 | 16.00 | 16.20 | 15.35 | 198486 | -3.11% |
| 19 Oct 2020 | 16.10 | 16.95 | 16.95 | 15.50 | 385864 | -3.01% |
| 16 Oct 2020 | 16.60 | 13.35 | 16.80 | 13.35 | 1374067 | 15.68% |
| 15 Oct 2020 | 14.35 | 17.90 | 17.90 | 14.35 | 1928483 | -19.83% |
| 14 Oct 2020 | 17.90 | 18.35 | 18.50 | 17.80 | 83700 | -1.10% |
| 13 Oct 2020 | 18.10 | 18.50 | 18.55 | 17.90 | 53976 | -1.63% |
| 12 Oct 2020 | 18.40 | 18.60 | 19.00 | 18.20 | 194107 | -0.81% |
| 09 Oct 2020 | 18.55 | 18.05 | 18.80 | 17.90 | 567999 | 2.77% |
| 08 Oct 2020 | 18.05 | 18.60 | 18.80 | 17.90 | 246450 | 1.12% |
| 07 Oct 2020 | 17.85 | 18.90 | 18.90 | 17.75 | 338847 | -4.29% |
| 06 Oct 2020 | 18.65 | 18.20 | 19.10 | 18.10 | 278418 | 2.19% |
| 05 Oct 2020 | 18.25 | 18.00 | 19.20 | 17.60 | 984967 | 3.11% |
| 01 Oct 2020 | 17.70 | 17.95 | 18.20 | 17.10 | 339277 | 0.00% |
| 30 Sep 2020 | 17.70 | 17.00 | 18.30 | 16.90 | 321622 | 1.43% |
| 29 Sep 2020 | 17.45 | 16.85 | 17.80 | 16.20 | 416181 | 6.08% |
| 28 Sep 2020 | 16.45 | 16.30 | 17.00 | 16.00 | 332995 | 3.46% |
| 25 Sep 2020 | 15.90 | 15.50 | 17.10 | 15.50 | 501330 | 2.25% |
| 24 Sep 2020 | 15.55 | 15.70 | 15.70 | 15.25 | 42317 | -1.27% |
| 23 Sep 2020 | 15.75 | 15.80 | 16.40 | 15.20 | 169799 | 1.29% |
| 22 Sep 2020 | 15.55 | 16.40 | 16.60 | 15.45 | 269607 | -6.89% |
| 21 Sep 2020 | 16.70 | 17.50 | 17.80 | 16.25 | 1221550 | -4.30% |
| 18 Sep 2020 | 17.45 | 17.30 | 17.85 | 17.30 | 73115 | -0.57% |
| 17 Sep 2020 | 17.55 | 17.90 | 18.00 | 17.25 | 87613 | -1.96% |
| 16 Sep 2020 | 17.90 | 17.90 | 18.20 | 17.80 | 127996 | 0.85% |
| 15 Sep 2020 | 17.75 | 18.10 | 18.10 | 17.60 | 126065 | -0.28% |
| 14 Sep 2020 | 17.80 | 18.10 | 18.45 | 17.15 | 1195133 | 0.00% |
| 11 Sep 2020 | 17.80 | 17.85 | 18.25 | 17.70 | 89308 | -0.84% |
| 10 Sep 2020 | 17.95 | 18.00 | 18.50 | 17.75 | 200395 | 0.56% |
| 09 Sep 2020 | 17.85 | 17.70 | 18.35 | 17.70 | 457156 | -1.38% |
| 08 Sep 2020 | 18.10 | 18.85 | 18.85 | 17.90 | 205360 | -2.16% |
| 07 Sep 2020 | 18.50 | 18.65 | 19.75 | 18.40 | 302919 | -2.63% |
| 04 Sep 2020 | 19.00 | 19.20 | 19.90 | 18.40 | 448653 | -1.81% |
| 03 Sep 2020 | 19.35 | 19.40 | 20.15 | 18.35 | 1571435 | 1.57% |
| 02 Sep 2020 | 19.05 | 17.60 | 19.45 | 17.50 | 965903 | 6.42% |
| 01 Sep 2020 | 17.90 | 18.45 | 18.95 | 17.55 | 292662 | -0.28% |
| 31 Aug 2020 | 17.95 | 18.90 | 19.15 | 16.55 | 1802335 | -1.10% |
| 28 Aug 2020 | 18.15 | 18.00 | 18.80 | 17.45 | 314632 | 1.40% |
| 27 Aug 2020 | 17.90 | 18.75 | 19.40 | 17.75 | 878768 | -3.24% |
| 26 Aug 2020 | 18.50 | 18.65 | 19.05 | 18.15 | 144947 | 1.09% |
| 25 Aug 2020 | 18.30 | 19.20 | 19.20 | 18.00 | 169275 | -2.40% |
| 24 Aug 2020 | 18.75 | 19.00 | 19.20 | 18.10 | 376222 | 0.27% |
| 21 Aug 2020 | 18.70 | 18.90 | 19.55 | 18.40 | 2006059 | 5.06% |
| 20 Aug 2020 | 17.80 | 17.30 | 18.60 | 17.30 | 1321851 | 0.85% |
| 19 Aug 2020 | 17.65 | 17.75 | 18.00 | 17.20 | 180991 | -0.56% |
| 18 Aug 2020 | 17.75 | 17.65 | 17.85 | 17.65 | 47242 | -1.11% |
| 17 Aug 2020 | 17.95 | 18.10 | 18.65 | 17.75 | 43449 | -0.55% |
| 14 Aug 2020 | 18.05 | 18.05 | 18.50 | 17.80 | 187586 | 0.00% |
| 13 Aug 2020 | 18.05 | 19.10 | 19.10 | 17.80 | 129851 | -3.99% |
| 12 Aug 2020 | 18.80 | 19.25 | 19.25 | 18.55 | 83791 | -1.83% |
| 11 Aug 2020 | 19.15 | 18.90 | 19.40 | 18.30 | 595624 | 2.96% |
| 10 Aug 2020 | 18.60 | 18.30 | 18.75 | 17.80 | 386077 | 1.64% |
| 07 Aug 2020 | 18.30 | 17.65 | 18.80 | 17.40 | 372990 | 3.10% |
| 06 Aug 2020 | 17.75 | 17.10 | 18.00 | 17.00 | 203093 | 0.28% |
| 05 Aug 2020 | 17.70 | 17.25 | 18.10 | 16.65 | 371516 | 2.91% |
| 04 Aug 2020 | 17.20 | 16.45 | 17.50 | 16.45 | 120662 | 1.78% |
| 03 Aug 2020 | 16.90 | 17.90 | 17.90 | 16.55 | 102253 | -4.52% |
| 31 Jul 2020 | 17.70 | 16.25 | 17.85 | 15.80 | 1027599 | 8.92% |
| 30 Jul 2020 | 16.25 | 16.05 | 17.90 | 16.05 | 297415 | -2.11% |
| 29 Jul 2020 | 16.60 | 16.40 | 16.80 | 15.80 | 275146 | 3.75% |
| 28 Jul 2020 | 16.00 | 15.65 | 17.10 | 15.30 | 284856 | 2.89% |
| 27 Jul 2020 | 15.55 | 16.25 | 16.60 | 15.30 | 212002 | -4.60% |
| 24 Jul 2020 | 16.30 | 17.00 | 17.00 | 16.05 | 141093 | -3.55% |
| 23 Jul 2020 | 16.90 | 17.35 | 17.35 | 16.80 | 89470 | -0.59% |
| 22 Jul 2020 | 17.00 | 17.20 | 17.50 | 16.10 | 111299 | -1.16% |
| 21 Jul 2020 | 17.20 | 17.20 | 18.25 | 16.65 | 265040 | 1.47% |
| 20 Jul 2020 | 16.95 | 15.60 | 16.95 | 15.35 | 221675 | 9.71% |
| 17 Jul 2020 | 15.45 | 15.30 | 15.90 | 15.30 | 62953 | 0.00% |
| 16 Jul 2020 | 15.45 | 15.25 | 15.95 | 15.20 | 49522 | -1.28% |
| 15 Jul 2020 | 15.65 | 15.25 | 16.05 | 15.25 | 74443 | 0.00% |
| 14 Jul 2020 | 15.65 | 16.00 | 16.50 | 15.00 | 112606 | -3.99% |
| 13 Jul 2020 | 16.30 | 17.00 | 17.00 | 16.10 | 86053 | -2.98% |
| 10 Jul 2020 | 16.80 | 16.55 | 17.15 | 16.55 | 45979 | -1.18% |
| 09 Jul 2020 | 17.00 | 16.75 | 17.20 | 16.25 | 144720 | 1.49% |
| 08 Jul 2020 | 16.75 | 16.75 | 17.35 | 16.70 | 136262 | -1.76% |
| 07 Jul 2020 | 17.05 | 17.10 | 17.40 | 16.70 | 140455 | 0.00% |
| 06 Jul 2020 | 17.05 | 16.85 | 17.60 | 16.85 | 146175 | -1.16% |
| 03 Jul 2020 | 17.25 | 17.85 | 18.00 | 17.10 | 175512 | -2.82% |
| 02 Jul 2020 | 17.75 | 17.30 | 18.45 | 17.30 | 383978 | 2.90% |
| 01 Jul 2020 | 17.25 | 17.05 | 17.50 | 16.65 | 187023 | 0.88% |
| 30 Jun 2020 | 17.10 | 17.70 | 18.35 | 16.90 | 324221 | -3.66% |
| 29 Jun 2020 | 17.75 | 18.40 | 19.20 | 17.40 | 774226 | -4.83% |
| 26 Jun 2020 | 18.65 | 20.45 | 21.40 | 18.15 | 1463262 | -6.28% |
| 25 Jun 2020 | 19.90 | 20.15 | 21.70 | 19.15 | 2723362 | 0.76% |
| 24 Jun 2020 | 19.75 | 19.90 | 20.90 | 19.65 | 4260330 | 3.95% |
| 23 Jun 2020 | 19.00 | 18.85 | 19.75 | 18.10 | 3367005 | 2.15% |
| 22 Jun 2020 | 18.60 | 19.00 | 19.45 | 18.35 | 1293316 | 1.92% |
| 19 Jun 2020 | 18.25 | 18.50 | 18.50 | 18.05 | 1640375 | -0.54% |
| 18 Jun 2020 | 18.35 | 18.35 | 18.60 | 17.45 | 669257 | 5.16% |
| 17 Jun 2020 | 17.45 | 16.90 | 17.45 | 16.00 | 362699 | 9.75% |
| 16 Jun 2020 | 15.90 | 15.25 | 16.15 | 14.75 | 376146 | 8.16% |
| 15 Jun 2020 | 14.70 | 14.90 | 15.35 | 14.50 | 61806 | -1.34% |
| 12 Jun 2020 | 14.90 | 14.90 | 14.95 | 14.00 | 92816 | -1.00% |
| 11 Jun 2020 | 15.05 | 15.50 | 15.50 | 14.65 | 90397 | 1.01% |
| 10 Jun 2020 | 14.90 | 14.00 | 15.10 | 14.00 | 65723 | 4.93% |
| 09 Jun 2020 | 14.20 | 15.90 | 15.90 | 14.00 | 127466 | -7.79% |
| 08 Jun 2020 | 15.40 | 16.20 | 16.40 | 15.10 | 127200 | 0.33% |
| 05 Jun 2020 | 15.35 | 14.50 | 16.00 | 14.30 | 148520 | 4.78% |
| 04 Jun 2020 | 14.65 | 14.55 | 14.85 | 13.80 | 66344 | 1.03% |
| 03 Jun 2020 | 14.50 | 14.30 | 15.25 | 14.30 | 134211 | -0.34% |
| 02 Jun 2020 | 14.55 | 15.20 | 15.20 | 14.30 | 57935 | -1.02% |
| 01 Jun 2020 | 14.70 | 14.60 | 15.00 | 14.40 | 36871 | 2.80% |
| 29 May 2020 | 14.30 | 14.90 | 14.90 | 14.10 | 54490 | -2.72% |
| 28 May 2020 | 14.70 | 14.45 | 15.15 | 14.45 | 53174 | 1.73% |
| 27 May 2020 | 14.45 | 14.00 | 14.50 | 13.80 | 19103 | 3.21% |
| 26 May 2020 | 14.00 | 14.60 | 14.60 | 13.75 | 18298 | -1.06% |
| 22 May 2020 | 14.15 | 14.10 | 14.35 | 13.55 | 29615 | 0.35% |
| 21 May 2020 | 14.10 | 14.15 | 14.40 | 14.00 | 32886 | -0.70% |
| 20 May 2020 | 14.20 | 14.20 | 14.90 | 14.00 | 56822 | -3.07% |
| 19 May 2020 | 14.65 | 14.50 | 15.45 | 14.50 | 29733 | -3.30% |
| 18 May 2020 | 15.15 | 16.50 | 16.50 | 15.15 | 38098 | -4.72% |
| 15 May 2020 | 15.90 | 16.50 | 16.50 | 15.80 | 38477 | -3.05% |
| 14 May 2020 | 16.40 | 16.10 | 17.45 | 16.10 | 71091 | -2.09% |
| 13 May 2020 | 16.75 | 17.10 | 17.10 | 16.25 | 95022 | 2.76% |
| 12 May 2020 | 16.30 | 16.30 | 16.30 | 14.80 | 141529 | 4.82% |
| 11 May 2020 | 15.55 | 15.55 | 15.55 | 14.90 | 23039 | 4.71% |
| 08 May 2020 | 14.85 | 14.15 | 14.85 | 13.50 | 42486 | 4.95% |
| 07 May 2020 | 14.15 | 14.15 | 14.75 | 14.15 | 66541 | -4.71% |
| 06 May 2020 | 14.85 | 14.85 | 14.85 | 14.85 | 33474 | -4.81% |
| 05 May 2020 | 15.60 | 15.60 | 15.95 | 15.60 | 78918 | -4.88% |
| 04 May 2020 | 16.40 | 16.40 | 16.40 | 16.40 | 26002 | -4.93% |
| 30 Apr 2020 | 17.25 | 17.25 | 17.25 | 17.25 | 43479 | -4.96% |
| 29 Apr 2020 | 18.15 | 20.05 | 20.05 | 18.15 | 231611 | -4.97% |
| 28 Apr 2020 | 19.10 | 19.10 | 19.10 | 19.10 | 26241 | 4.95% |
| 27 Apr 2020 | 18.20 | 18.20 | 18.20 | 18.20 | 27250 | 4.90% |
| 24 Apr 2020 | 17.35 | 17.35 | 17.35 | 17.35 | 47144 | 4.83% |
| 23 Apr 2020 | 16.55 | 16.55 | 16.55 | 16.55 | 38690 | 4.75% |
| 22 Apr 2020 | 15.80 | 15.55 | 15.80 | 15.20 | 100693 | 4.98% |
| 21 Apr 2020 | 15.05 | 15.40 | 15.70 | 14.65 | 85502 | -1.63% |
| 20 Apr 2020 | 15.30 | 15.30 | 15.45 | 14.10 | 73175 | 3.38% |
| 17 Apr 2020 | 14.80 | 14.95 | 14.95 | 13.65 | 167124 | 3.86% |
| 16 Apr 2020 | 14.25 | 14.15 | 14.35 | 13.70 | 57336 | 4.01% |
| 15 Apr 2020 | 13.70 | 14.85 | 14.85 | 13.45 | 104670 | -3.18% |
| 13 Apr 2020 | 14.15 | 14.15 | 14.15 | 14.15 | 32929 | 4.81% |
| 09 Apr 2020 | 13.50 | 13.50 | 13.50 | 13.50 | 18909 | 4.65% |
| 08 Apr 2020 | 12.90 | 12.90 | 12.90 | 12.90 | 14247 | 4.88% |
| 07 Apr 2020 | 12.30 | 12.30 | 12.30 | 11.90 | 32837 | 4.68% |
| 03 Apr 2020 | 11.75 | 11.65 | 11.75 | 11.20 | 37464 | 4.91% |
| 01 Apr 2020 | 11.20 | 11.15 | 11.20 | 10.60 | 37189 | 4.67% |
| 31 Mar 2020 | 10.70 | 10.70 | 10.75 | 10.00 | 38321 | 4.39% |
| 30 Mar 2020 | 10.25 | 9.85 | 10.35 | 9.50 | 55897 | 3.54% |
| 27 Mar 2020 | 9.90 | 9.95 | 10.05 | 9.55 | 126593 | 3.13% |
| 26 Mar 2020 | 9.60 | 8.70 | 9.60 | 8.70 | 115766 | 4.92% |
| 25 Mar 2020 | 9.15 | 8.80 | 9.20 | 8.40 | 97383 | 3.98% |
| 24 Mar 2020 | 8.80 | 9.00 | 9.05 | 8.25 | 128329 | 1.73% |
| 23 Mar 2020 | 8.65 | 8.65 | 8.65 | 8.65 | 12842 | -4.95% |
| 20 Mar 2020 | 9.10 | 9.85 | 9.90 | 9.10 | 158242 | -4.71% |
| 19 Mar 2020 | 9.55 | 10.50 | 10.50 | 9.55 | 80268 | -9.91% |
| 18 Mar 2020 | 10.60 | 12.25 | 12.25 | 10.25 | 274631 | -6.61% |
| 17 Mar 2020 | 11.35 | 12.35 | 12.35 | 10.90 | 206021 | -2.58% |
| 16 Mar 2020 | 11.65 | 12.40 | 13.00 | 11.55 | 276087 | -8.98% |
| 13 Mar 2020 | 12.80 | 12.50 | 13.40 | 11.45 | 263385 | 0.79% |
| 12 Mar 2020 | 12.70 | 13.70 | 13.70 | 12.35 | 306344 | -7.30% |
| 11 Mar 2020 | 13.70 | 13.25 | 14.35 | 13.00 | 281172 | 3.40% |
| 09 Mar 2020 | 13.25 | 14.70 | 14.70 | 13.00 | 275744 | -6.03% |
| 06 Mar 2020 | 14.10 | 14.85 | 14.85 | 13.30 | 306901 | -2.42% |
| 05 Mar 2020 | 14.45 | 14.95 | 14.95 | 14.05 | 323415 | 0.70% |
| 04 Mar 2020 | 14.35 | 14.95 | 14.95 | 13.70 | 237778 | -0.69% |
| 03 Mar 2020 | 14.45 | 15.05 | 15.40 | 14.15 | 166491 | -3.67% |
| 02 Mar 2020 | 15.00 | 16.50 | 16.50 | 14.90 | 352700 | -9.37% |
| 28 Feb 2020 | 16.55 | 14.70 | 16.70 | 14.70 | 305608 | 3.12% |
| 27 Feb 2020 | 16.05 | 16.50 | 16.50 | 15.25 | 226297 | 0.63% |
| 26 Feb 2020 | 15.95 | 15.45 | 16.10 | 14.80 | 536215 | 5.98% |
| 25 Feb 2020 | 15.05 | 15.80 | 15.80 | 14.80 | 136538 | -0.66% |
| 24 Feb 2020 | 15.15 | 15.00 | 15.85 | 14.75 | 158486 | -0.33% |
| 20 Feb 2020 | 15.20 | 15.60 | 15.60 | 14.40 | 138620 | 0.66% |
| 19 Feb 2020 | 15.10 | 15.75 | 15.75 | 14.10 | 236926 | 2.72% |
| 18 Feb 2020 | 14.70 | 15.60 | 15.75 | 13.70 | 220967 | -2.65% |
| 17 Feb 2020 | 15.10 | 15.55 | 15.90 | 14.25 | 142876 | -2.27% |
| 14 Feb 2020 | 15.45 | 15.95 | 15.95 | 15.30 | 204238 | -0.64% |
| 13 Feb 2020 | 15.55 | 15.45 | 16.00 | 14.65 | 149092 | 3.32% |
| 12 Feb 2020 | 15.05 | 14.60 | 15.15 | 13.70 | 157609 | 3.79% |
| 11 Feb 2020 | 14.50 | 14.70 | 14.90 | 13.80 | 141885 | -0.34% |
| 10 Feb 2020 | 14.55 | 15.00 | 15.00 | 13.55 | 138963 | -1.02% |
| 07 Feb 2020 | 14.70 | 13.85 | 14.80 | 13.85 | 117382 | 1.38% |
| 06 Feb 2020 | 14.50 | 14.05 | 14.70 | 13.50 | 239715 | 3.20% |
| 05 Feb 2020 | 14.05 | 13.20 | 14.15 | 12.85 | 217499 | 4.07% |
| 04 Feb 2020 | 13.50 | 14.20 | 14.40 | 13.50 | 61586 | -4.93% |
| 03 Feb 2020 | 14.20 | 15.50 | 15.50 | 14.20 | 105000 | -4.70% |
| 01 Feb 2020 | 14.90 | 15.95 | 15.95 | 14.55 | 124935 | -2.61% |
| 31 Jan 2020 | 15.30 | 14.85 | 15.35 | 14.40 | 213876 | 4.08% |
| 30 Jan 2020 | 14.70 | 14.55 | 14.85 | 13.85 | 142420 | 1.73% |
| 29 Jan 2020 | 14.45 | 14.10 | 14.50 | 14.05 | 80194 | 1.05% |
| 28 Jan 2020 | 14.30 | 14.25 | 14.40 | 14.00 | 115439 | 2.51% |
| 27 Jan 2020 | 13.95 | 14.40 | 14.40 | 13.75 | 107652 | -3.46% |
| 24 Jan 2020 | 14.45 | 14.15 | 14.50 | 13.70 | 135037 | 4.33% |
| 23 Jan 2020 | 13.85 | 14.20 | 14.20 | 13.25 | 153987 | 0.36% |
| 22 Jan 2020 | 13.80 | 14.05 | 14.10 | 13.55 | 154796 | 0.36% |
| 21 Jan 2020 | 13.75 | 14.20 | 14.20 | 13.50 | 123311 | -1.43% |
| 20 Jan 2020 | 13.95 | 14.00 | 14.35 | 13.50 | 116205 | -0.71% |
| 17 Jan 2020 | 14.05 | 13.45 | 14.15 | 13.30 | 199569 | 1.44% |
| 16 Jan 2020 | 13.85 | 13.50 | 14.25 | 13.30 | 269855 | -0.72% |
| 15 Jan 2020 | 13.95 | 14.05 | 14.35 | 13.95 | 38782 | -4.78% |
| 14 Jan 2020 | 14.65 | 16.10 | 16.10 | 14.65 | 212996 | -4.87% |
| 13 Jan 2020 | 15.40 | 15.35 | 15.40 | 15.35 | 47654 | 4.76% |
| 10 Jan 2020 | 14.70 | 14.70 | 14.70 | 13.70 | 112121 | 5.00% |
| 09 Jan 2020 | 14.00 | 13.50 | 14.00 | 13.50 | 72813 | 4.87% |
| 08 Jan 2020 | 13.35 | 12.85 | 13.35 | 12.30 | 162564 | 4.71% |
| 07 Jan 2020 | 12.75 | 12.30 | 12.80 | 12.25 | 19227 | 2.82% |
| 06 Jan 2020 | 12.40 | 12.80 | 12.85 | 12.20 | 41719 | -3.13% |
| 03 Jan 2020 | 12.80 | 12.90 | 12.90 | 12.25 | 33030 | 2.40% |
| 02 Jan 2020 | 12.50 | 12.20 | 12.75 | 12.00 | 29812 | 2.46% |
| 01 Jan 2020 | 12.20 | 12.60 | 12.60 | 12.15 | 14740 | -0.81% |
| 31 Dec 2019 | 12.30 | 12.10 | 12.30 | 11.85 | 15563 | 2.93% |
| 30 Dec 2019 | 11.95 | 11.75 | 12.20 | 11.65 | 22249 | 1.70% |
| 27 Dec 2019 | 11.75 | 12.30 | 12.35 | 11.25 | 17211 | -0.42% |
| 26 Dec 2019 | 11.80 | 12.10 | 12.10 | 11.65 | 10156 | -1.26% |
| 24 Dec 2019 | 11.95 | 11.60 | 12.20 | 11.55 | 21340 | 0.84% |
| 23 Dec 2019 | 11.85 | 12.00 | 12.00 | 11.60 | 27981 | 2.16% |
| 20 Dec 2019 | 11.60 | 11.05 | 11.95 | 11.05 | 24989 | 0.87% |
| 19 Dec 2019 | 11.50 | 11.50 | 11.80 | 11.40 | 16173 | 0.00% |
| 18 Dec 2019 | 11.50 | 11.60 | 11.85 | 11.40 | 20025 | -0.86% |
| 17 Dec 2019 | 11.60 | 11.70 | 11.75 | 11.20 | 16640 | 0.87% |
| 16 Dec 2019 | 11.50 | 11.50 | 11.60 | 11.25 | 118439 | 0.00% |
| 13 Dec 2019 | 11.50 | 11.70 | 11.70 | 11.20 | 45569 | 1.32% |
| 12 Dec 2019 | 11.35 | 11.30 | 11.35 | 10.50 | 70810 | 4.61% |
| 11 Dec 2019 | 10.85 | 11.10 | 11.40 | 10.75 | 31130 | -3.13% |
| 10 Dec 2019 | 11.20 | 11.10 | 11.50 | 11.10 | 12455 | -0.44% |
| 09 Dec 2019 | 11.25 | 10.80 | 11.45 | 10.80 | 34142 | 0.45% |
| 06 Dec 2019 | 11.20 | 11.95 | 11.95 | 11.10 | 44072 | -3.86% |
| 05 Dec 2019 | 11.65 | 11.95 | 12.60 | 11.50 | 120476 | -2.92% |
| 04 Dec 2019 | 12.00 | 12.35 | 12.35 | 11.55 | 22359 | 0.42% |
| 03 Dec 2019 | 11.95 | 12.85 | 13.00 | 11.95 | 156727 | -4.78% |
| 02 Dec 2019 | 12.55 | 12.90 | 13.05 | 12.25 | 66764 | -2.33% |
| 29 Nov 2019 | 12.85 | 13.40 | 13.75 | 12.65 | 76723 | -3.38% |
| 28 Nov 2019 | 13.30 | 13.60 | 14.50 | 13.25 | 163498 | -4.32% |
| 27 Nov 2019 | 13.90 | 14.55 | 14.55 | 13.55 | 19359 | -1.42% |
| 26 Nov 2019 | 14.10 | 14.70 | 14.70 | 13.85 | 100701 | -1.74% |
| 25 Nov 2019 | 14.35 | 15.00 | 15.00 | 14.25 | 36855 | -1.71% |
| 22 Nov 2019 | 14.60 | 14.50 | 15.45 | 14.30 | 32446 | -1.35% |
| 21 Nov 2019 | 14.80 | 15.25 | 16.00 | 14.60 | 43912 | -3.58% |
| 20 Nov 2019 | 15.35 | 15.75 | 15.75 | 15.25 | 32141 | 1.66% |
| 19 Nov 2019 | 15.10 | 14.50 | 15.10 | 14.15 | 29664 | 4.86% |
| 18 Nov 2019 | 14.40 | 15.40 | 15.40 | 14.15 | 45865 | -3.03% |
| 15 Nov 2019 | 14.85 | 16.35 | 16.35 | 14.85 | 71101 | -4.81% |
| 14 Nov 2019 | 15.60 | 15.30 | 15.60 | 14.90 | 63137 | 4.70% |
| 13 Nov 2019 | 14.90 | 14.75 | 14.90 | 14.20 | 27570 | 4.93% |
| 11 Nov 2019 | 14.20 | 14.55 | 14.90 | 14.15 | 36559 | -4.38% |
| 08 Nov 2019 | 14.85 | 16.00 | 16.00 | 14.85 | 73397 | -4.81% |
| 07 Nov 2019 | 15.60 | 15.80 | 16.95 | 15.60 | 66805 | -4.88% |
| 06 Nov 2019 | 16.40 | 17.90 | 17.90 | 16.35 | 112791 | -4.65% |
| 05 Nov 2019 | 17.20 | 17.35 | 17.35 | 15.75 | 391622 | 3.93% |
| 04 Nov 2019 | 16.55 | 16.50 | 16.55 | 16.40 | 53944 | 4.75% |
| 01 Nov 2019 | 15.80 | 15.20 | 15.80 | 15.00 | 141116 | 9.72% |
| 31 Oct 2019 | 14.40 | 14.40 | 14.40 | 13.10 | 959878 | 9.92% |
| 30 Oct 2019 | 13.10 | 13.10 | 13.10 | 13.10 | 70041 | 9.62% |
| 29 Oct 2019 | 11.95 | 9.85 | 11.95 | 9.85 | 647297 | 9.63% |
| 27 Oct 2019 | 10.90 | 10.90 | 10.90 | 10.90 | 33010 | -9.92% |
| 25 Oct 2019 | 12.10 | 12.95 | 13.95 | 12.10 | 886606 | -19.87% |
| 24 Oct 2019 | 15.10 | 18.35 | 19.15 | 15.10 | 875917 | -19.89% |
| 23 Oct 2019 | 18.85 | 18.95 | 19.35 | 18.75 | 263296 | -1.05% |
| 22 Oct 2019 | 19.05 | 20.05 | 20.05 | 18.80 | 359205 | -2.31% |
| 18 Oct 2019 | 19.50 | 19.95 | 20.20 | 19.05 | 295988 | 0.78% |
| 17 Oct 2019 | 19.35 | 19.20 | 19.60 | 18.80 | 344689 | 0.52% |
| 16 Oct 2019 | 19.25 | 19.15 | 19.95 | 18.80 | 155846 | -0.26% |
| 15 Oct 2019 | 19.30 | 20.35 | 20.40 | 18.65 | 138920 | -3.26% |
| 14 Oct 2019 | 19.95 | 19.90 | 20.35 | 18.90 | 107157 | -2.21% |
| 11 Oct 2019 | 20.40 | 20.00 | 20.55 | 19.20 | 178912 | 1.75% |
| 10 Oct 2019 | 20.05 | 20.85 | 20.85 | 19.80 | 120296 | -0.50% |
| 09 Oct 2019 | 20.15 | 21.90 | 21.90 | 19.70 | 103463 | -1.71% |
| 07 Oct 2019 | 20.50 | 20.30 | 21.15 | 19.70 | 104344 | 0.99% |
| 04 Oct 2019 | 20.30 | 20.00 | 20.70 | 20.00 | 100768 | 2.27% |
| 03 Oct 2019 | 19.85 | 20.95 | 20.95 | 19.50 | 191518 | -2.70% |
| 01 Oct 2019 | 20.40 | 21.85 | 21.85 | 19.85 | 439302 | -5.12% |
| 30 Sep 2019 | 21.50 | 22.60 | 22.60 | 21.00 | 147142 | -2.27% |
| 27 Sep 2019 | 22.00 | 21.50 | 22.85 | 21.50 | 207054 | -1.35% |
| 26 Sep 2019 | 22.30 | 22.75 | 22.75 | 21.95 | 105778 | 0.68% |
| 25 Sep 2019 | 22.15 | 22.45 | 23.25 | 21.65 | 141800 | -1.12% |
| 24 Sep 2019 | 22.40 | 23.30 | 24.35 | 22.05 | 279791 | -7.63% |
| 23 Sep 2019 | 24.25 | 26.00 | 28.00 | 24.05 | 259215 | -1.62% |
| 20 Sep 2019 | 24.65 | 23.60 | 25.00 | 22.80 | 310360 | 4.67% |
| 19 Sep 2019 | 23.55 | 24.00 | 24.00 | 22.35 | 265588 | 2.61% |
| 18 Sep 2019 | 22.95 | 23.65 | 23.65 | 22.15 | 128768 | 2.00% |
| 17 Sep 2019 | 22.50 | 24.00 | 24.40 | 22.05 | 440255 | -5.66% |
| 16 Sep 2019 | 23.85 | 20.70 | 25.20 | 20.70 | 713631 | 13.57% |
| 13 Sep 2019 | 21.00 | 20.05 | 21.30 | 19.80 | 121216 | 1.45% |
| 12 Sep 2019 | 20.70 | 21.25 | 21.40 | 20.05 | 130519 | 0.49% |
| 11 Sep 2019 | 20.60 | 20.00 | 20.90 | 18.60 | 306756 | 4.04% |
| 09 Sep 2019 | 19.80 | 21.40 | 21.40 | 19.60 | 125835 | -1.98% |
| 06 Sep 2019 | 20.20 | 20.30 | 20.80 | 19.70 | 123412 | 2.02% |
| 05 Sep 2019 | 19.80 | 19.65 | 20.20 | 19.55 | 105241 | 1.02% |
| 04 Sep 2019 | 19.60 | 20.00 | 20.30 | 19.50 | 122852 | -1.26% |
| 03 Sep 2019 | 19.85 | 20.35 | 20.45 | 19.50 | 182098 | -3.87% |
| 30 Aug 2019 | 20.65 | 19.80 | 20.80 | 19.40 | 396039 | 5.63% |
| 29 Aug 2019 | 19.55 | 20.40 | 20.40 | 19.00 | 228432 | 2.09% |
| 28 Aug 2019 | 19.15 | 19.00 | 19.40 | 18.60 | 172426 | -1.29% |
| 27 Aug 2019 | 19.40 | 19.30 | 19.65 | 18.80 | 447475 | 2.65% |
| 26 Aug 2019 | 18.90 | 19.80 | 19.80 | 17.45 | 436091 | 3.85% |
| 23 Aug 2019 | 18.20 | 16.70 | 18.55 | 16.30 | 198548 | 4.90% |
| 22 Aug 2019 | 17.35 | 17.70 | 18.20 | 16.10 | 521157 | -1.70% |
| 21 Aug 2019 | 17.65 | 18.05 | 19.30 | 17.50 | 362520 | -6.12% |
| 20 Aug 2019 | 18.80 | 17.40 | 18.95 | 17.40 | 521320 | 2.45% |
| 19 Aug 2019 | 18.35 | 20.30 | 20.30 | 18.10 | 175818 | -6.38% |
| 16 Aug 2019 | 19.60 | 20.25 | 20.25 | 19.35 | 184765 | -3.21% |
| 14 Aug 2019 | 20.25 | 20.00 | 21.20 | 19.75 | 233216 | -1.22% |
| 13 Aug 2019 | 20.50 | 23.00 | 23.25 | 19.30 | 416219 | -11.83% |
| 09 Aug 2019 | 23.25 | 22.65 | 23.90 | 22.15 | 236739 | 1.97% |
| 08 Aug 2019 | 22.80 | 21.45 | 22.95 | 21.25 | 221392 | 4.11% |
| 07 Aug 2019 | 21.90 | 21.10 | 22.85 | 21.10 | 211528 | 0.23% |
| 06 Aug 2019 | 21.85 | 20.00 | 23.50 | 19.35 | 208872 | 2.10% |
| 05 Aug 2019 | 21.40 | 23.70 | 23.70 | 20.65 | 302540 | -8.55% |
| 02 Aug 2019 | 23.40 | 24.00 | 25.40 | 22.10 | 561907 | -3.70% |
| 01 Aug 2019 | 24.30 | 25.25 | 25.25 | 23.10 | 432459 | -4.14% |
| 31 Jul 2019 | 25.35 | 23.70 | 25.50 | 22.10 | 598297 | 6.96% |
| 30 Jul 2019 | 23.70 | 24.55 | 24.55 | 23.15 | 477935 | -1.66% |
| 29 Jul 2019 | 24.10 | 25.15 | 25.55 | 23.60 | 456184 | -3.79% |
| 26 Jul 2019 | 25.05 | 25.10 | 25.30 | 24.50 | 452451 | -0.20% |
| 25 Jul 2019 | 25.10 | 24.05 | 25.80 | 24.05 | 337416 | 2.24% |
| 24 Jul 2019 | 24.55 | 24.55 | 25.20 | 24.00 | 374320 | -1.41% |
| 23 Jul 2019 | 24.90 | 25.55 | 26.50 | 24.60 | 444559 | -4.41% |
| 22 Jul 2019 | 26.05 | 27.40 | 27.40 | 25.60 | 433440 | -2.80% |
| 19 Jul 2019 | 26.80 | 28.00 | 28.05 | 26.60 | 443230 | -2.19% |
| 18 Jul 2019 | 27.40 | 27.60 | 27.85 | 26.40 | 384140 | 0.74% |
| 17 Jul 2019 | 27.20 | 27.75 | 28.10 | 26.70 | 412475 | -3.03% |
| 16 Jul 2019 | 28.05 | 28.45 | 28.45 | 27.40 | 444350 | 0.00% |
| 15 Jul 2019 | 28.05 | 28.30 | 28.85 | 27.95 | 406491 | -1.75% |
| 12 Jul 2019 | 28.55 | 28.90 | 28.95 | 28.30 | 386463 | -0.17% |
| 11 Jul 2019 | 28.60 | 29.00 | 29.45 | 28.15 | 434733 | 0.00% |
| 10 Jul 2019 | 28.60 | 28.90 | 29.40 | 28.20 | 443849 | -0.87% |
| 09 Jul 2019 | 28.85 | 28.50 | 29.30 | 27.25 | 470826 | 2.49% |
| 08 Jul 2019 | 28.15 | 29.75 | 29.75 | 27.85 | 409658 | -4.90% |
| 05 Jul 2019 | 29.60 | 30.65 | 31.10 | 29.25 | 365603 | -3.43% |
| 04 Jul 2019 | 30.65 | 30.60 | 31.00 | 30.30 | 535168 | 0.00% |
| 03 Jul 2019 | 30.65 | 31.50 | 31.75 | 30.30 | 428381 | -0.65% |
| 02 Jul 2019 | 30.85 | 31.20 | 31.20 | 30.20 | 434526 | 0.00% |
| 01 Jul 2019 | 30.85 | 31.20 | 31.65 | 30.50 | 376844 | -3.14% |
| 28 Jun 2019 | 31.85 | 32.50 | 32.50 | 30.65 | 1061039 | 0.79% |
| 27 Jun 2019 | 31.60 | 30.50 | 31.80 | 29.75 | 852688 | 5.69% |
| 26 Jun 2019 | 29.90 | 28.70 | 30.20 | 28.70 | 429235 | 0.84% |
| 25 Jun 2019 | 29.65 | 29.95 | 30.35 | 29.30 | 447538 | -1.17% |
| 24 Jun 2019 | 30.00 | 31.00 | 31.40 | 29.40 | 490432 | -3.23% |
| 21 Jun 2019 | 31.00 | 31.40 | 31.40 | 30.55 | 341221 | 0.16% |
| 20 Jun 2019 | 30.95 | 30.75 | 31.45 | 29.10 | 433851 | 1.81% |
| 19 Jun 2019 | 30.40 | 31.70 | 32.75 | 29.55 | 641476 | -1.46% |
| 18 Jun 2019 | 30.85 | 31.55 | 32.05 | 30.50 | 577282 | 0.00% |
| 17 Jun 2019 | 30.85 | 33.05 | 33.85 | 30.25 | 662671 | -6.66% |
| 14 Jun 2019 | 33.05 | 34.10 | 34.70 | 32.75 | 667096 | -3.08% |
| 13 Jun 2019 | 34.10 | 34.55 | 34.55 | 32.65 | 571925 | -1.59% |
| 12 Jun 2019 | 34.65 | 35.25 | 35.25 | 34.00 | 564701 | -0.86% |
| 11 Jun 2019 | 34.95 | 35.45 | 35.90 | 34.15 | 636714 | 0.29% |
| 10 Jun 2019 | 34.85 | 36.90 | 37.35 | 34.45 | 536256 | -4.65% |
| 07 Jun 2019 | 36.55 | 36.95 | 36.95 | 35.85 | 618825 | -0.41% |
| 06 Jun 2019 | 36.70 | 37.55 | 38.75 | 36.30 | 607129 | -4.30% |
| 04 Jun 2019 | 38.35 | 38.65 | 39.10 | 37.95 | 521337 | -2.17% |
| 03 Jun 2019 | 39.20 | 39.35 | 40.25 | 38.45 | 1010420 | -1.38% |
| 31 May 2019 | 39.75 | 38.90 | 40.10 | 37.20 | 1080898 | 2.45% |
| 30 May 2019 | 38.80 | 38.70 | 39.00 | 36.60 | 795109 | 1.31% |
| 29 May 2019 | 38.30 | 34.15 | 39.00 | 33.75 | 1405096 | 9.74% |
| 28 May 2019 | 34.90 | 35.05 | 35.40 | 34.30 | 593287 | -1.41% |
| 27 May 2019 | 35.40 | 36.90 | 36.90 | 35.10 | 685936 | -3.41% |
| 24 May 2019 | 36.65 | 36.30 | 37.35 | 35.55 | 997884 | 1.81% |
| 23 May 2019 | 36.00 | 34.75 | 36.10 | 34.05 | 1548756 | 5.88% |
| 22 May 2019 | 34.00 | 31.65 | 35.40 | 31.65 | 1019419 | 6.25% |
| 21 May 2019 | 32.00 | 31.90 | 32.60 | 31.15 | 552754 | 2.24% |
| 20 May 2019 | 31.30 | 31.05 | 33.55 | 31.00 | 473640 | 3.64% |
| 17 May 2019 | 30.20 | 29.80 | 30.50 | 29.30 | 506179 | 0.50% |
| 16 May 2019 | 30.05 | 30.80 | 30.80 | 29.30 | 410140 | 0.67% |
| 15 May 2019 | 29.85 | 30.65 | 30.65 | 29.50 | 483578 | -2.93% |
| 14 May 2019 | 30.75 | 30.85 | 31.00 | 27.05 | 676948 | 1.15% |
| 13 May 2019 | 30.40 | 32.40 | 32.80 | 30.05 | 476490 | -7.46% |
| 10 May 2019 | 32.85 | 33.00 | 33.70 | 32.30 | 655912 | -0.61% |
| 09 May 2019 | 33.05 | 33.00 | 33.40 | 32.30 | 593778 | -0.15% |
| 08 May 2019 | 33.10 | 34.00 | 34.10 | 33.00 | 634247 | -1.19% |
| 07 May 2019 | 33.50 | 33.50 | 33.95 | 33.05 | 547077 | 0.90% |
