Ashima Ltd
NSE :ASHIMASYN BSE :514286 Sector : TextilesBuy, Sell or Hold ASHIMASYN ?
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
ASHIMASYN Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 26 Apr 2024 | 22.15 | 21.90 | 22.75 | 21.40 | 988488 | 2.07% |
| 25 Apr 2024 | 21.70 | 22.50 | 22.50 | 21.55 | 597946 | -2.47% |
| 24 Apr 2024 | 22.25 | 22.45 | 22.90 | 21.50 | 2029508 | 3.73% |
| 23 Apr 2024 | 21.45 | 18.45 | 21.95 | 18.40 | 3895969 | 17.21% |
| 22 Apr 2024 | 18.30 | 18.45 | 18.55 | 18.05 | 325991 | 0.83% |
| 19 Apr 2024 | 18.15 | 18.60 | 18.70 | 17.75 | 363016 | -3.20% |
| 18 Apr 2024 | 18.75 | 18.70 | 19.20 | 18.40 | 179364 | 1.08% |
| 16 Apr 2024 | 18.55 | 18.05 | 18.80 | 18.05 | 177194 | 1.37% |
| 15 Apr 2024 | 18.30 | 18.95 | 18.95 | 17.90 | 248224 | -3.94% |
| 12 Apr 2024 | 19.05 | 19.30 | 19.30 | 18.95 | 153392 | -1.30% |
| 10 Apr 2024 | 19.30 | 19.75 | 19.75 | 19.10 | 125583 | -1.03% |
| 09 Apr 2024 | 19.50 | 20.10 | 20.20 | 19.15 | 148565 | -2.74% |
| 08 Apr 2024 | 20.05 | 20.25 | 20.35 | 19.80 | 199275 | -0.50% |
| 05 Apr 2024 | 20.15 | 20.10 | 20.50 | 19.90 | 299806 | 0.25% |
| 04 Apr 2024 | 20.10 | 20.65 | 20.65 | 19.80 | 310465 | -0.74% |
| 03 Apr 2024 | 20.25 | 19.40 | 20.65 | 18.90 | 562372 | 4.38% |
| 02 Apr 2024 | 19.40 | 19.35 | 19.80 | 18.95 | 311752 | 0.78% |
| 01 Apr 2024 | 19.25 | 18.10 | 19.40 | 18.10 | 508378 | 6.94% |
| 28 Mar 2024 | 18.00 | 18.60 | 18.70 | 17.95 | 352181 | -1.10% |
| 27 Mar 2024 | 18.20 | 19.10 | 19.35 | 17.80 | 508875 | -3.96% |
| 26 Mar 2024 | 18.95 | 19.10 | 19.20 | 18.80 | 259169 | -0.52% |
| 22 Mar 2024 | 19.05 | 18.85 | 19.35 | 18.60 | 260848 | 2.14% |
| 21 Mar 2024 | 18.65 | 19.00 | 19.15 | 18.55 | 261202 | 1.63% |
| 20 Mar 2024 | 18.35 | 18.60 | 19.00 | 18.20 | 398757 | -1.34% |
| 19 Mar 2024 | 18.60 | 19.50 | 19.50 | 18.55 | 311450 | -3.63% |
| 18 Mar 2024 | 19.30 | 18.90 | 19.70 | 18.75 | 449551 | 3.21% |
| 15 Mar 2024 | 18.70 | 19.30 | 19.75 | 18.00 | 703571 | -3.36% |
| 14 Mar 2024 | 19.35 | 19.35 | 19.70 | 18.60 | 664972 | 5.16% |
| 13 Mar 2024 | 18.40 | 20.45 | 20.90 | 18.30 | 893820 | -9.14% |
| 12 Mar 2024 | 20.25 | 22.40 | 22.95 | 19.75 | 1636306 | -8.58% |
| 11 Mar 2024 | 22.15 | 19.70 | 22.70 | 19.20 | 4045724 | 14.18% |
| 07 Mar 2024 | 19.40 | 19.10 | 19.75 | 19.10 | 244188 | 1.84% |
| 06 Mar 2024 | 19.05 | 19.95 | 20.05 | 18.65 | 704098 | -4.75% |
| 05 Mar 2024 | 20.00 | 20.45 | 20.85 | 19.85 | 431811 | -2.20% |
| 04 Mar 2024 | 20.45 | 21.25 | 21.30 | 20.00 | 239312 | -2.85% |
| 02 Mar 2024 | 21.05 | 21.05 | 21.35 | 20.50 | 50601 | 0.00% |
| 01 Mar 2024 | 21.05 | 21.25 | 21.95 | 20.90 | 245835 | -0.94% |
| 29 Feb 2024 | 21.25 | 20.45 | 21.40 | 20.05 | 384475 | 4.68% |
| 28 Feb 2024 | 20.30 | 21.80 | 21.90 | 19.95 | 869882 | -6.24% |
| 27 Feb 2024 | 21.65 | 22.05 | 22.40 | 21.40 | 373063 | -0.92% |
| 26 Feb 2024 | 21.85 | 22.35 | 22.60 | 21.70 | 323229 | -1.35% |
| 23 Feb 2024 | 22.15 | 22.90 | 22.90 | 22.00 | 411737 | -2.64% |
| 22 Feb 2024 | 22.75 | 22.85 | 22.95 | 21.75 | 527368 | 0.66% |
| 21 Feb 2024 | 22.60 | 23.15 | 23.65 | 22.50 | 622739 | -1.74% |
| 20 Feb 2024 | 23.00 | 23.80 | 24.10 | 22.85 | 790897 | -2.75% |
| 19 Feb 2024 | 23.65 | 22.40 | 23.85 | 22.30 | 756163 | 6.05% |
| 16 Feb 2024 | 22.30 | 22.40 | 22.90 | 21.60 | 745145 | 0.22% |
| 15 Feb 2024 | 22.25 | 22.00 | 22.90 | 21.85 | 813632 | 1.37% |
| 14 Feb 2024 | 21.95 | 21.55 | 22.40 | 21.10 | 775332 | 1.15% |
| 13 Feb 2024 | 21.70 | 21.15 | 22.80 | 19.50 | 1391048 | 3.58% |
| 12 Feb 2024 | 20.95 | 23.95 | 24.00 | 20.60 | 1632663 | -11.04% |
| 09 Feb 2024 | 23.55 | 24.65 | 25.20 | 22.55 | 1673318 | -2.48% |
| 08 Feb 2024 | 24.15 | 25.50 | 26.15 | 24.00 | 2602734 | -3.78% |
| 07 Feb 2024 | 25.10 | 25.40 | 26.15 | 24.15 | 2942255 | 0.80% |
| 06 Feb 2024 | 24.90 | 25.35 | 25.80 | 24.30 | 3917991 | 2.68% |
| 05 Feb 2024 | 24.25 | 22.00 | 25.25 | 21.50 | 8447407 | 10.98% |
| 02 Feb 2024 | 21.85 | 19.70 | 22.30 | 19.70 | 5788838 | 9.80% |
| 01 Feb 2024 | 19.90 | 20.20 | 20.50 | 19.40 | 820869 | -1.49% |
| 31 Jan 2024 | 20.20 | 20.45 | 20.70 | 20.00 | 745307 | -0.49% |
| 30 Jan 2024 | 20.30 | 20.55 | 21.00 | 19.95 | 1310680 | 0.25% |
| 29 Jan 2024 | 20.25 | 19.50 | 20.60 | 19.40 | 1771018 | 6.02% |
| 25 Jan 2024 | 19.10 | 18.80 | 19.75 | 18.55 | 1309697 | 1.60% |
| 24 Jan 2024 | 18.80 | 18.70 | 19.20 | 18.15 | 611517 | 1.90% |
| 23 Jan 2024 | 18.45 | 18.90 | 19.00 | 18.25 | 693834 | -1.34% |
| 20 Jan 2024 | 18.70 | 19.20 | 19.20 | 18.65 | 426189 | -1.06% |
| 19 Jan 2024 | 18.90 | 19.25 | 19.25 | 18.50 | 1120498 | -0.53% |
| 18 Jan 2024 | 19.00 | 19.75 | 19.75 | 18.60 | 824000 | -3.06% |
| 17 Jan 2024 | 19.60 | 19.65 | 20.00 | 19.10 | 597484 | -0.25% |
| 16 Jan 2024 | 19.65 | 20.20 | 20.25 | 19.10 | 816129 | -2.48% |
| 15 Jan 2024 | 20.15 | 21.65 | 22.00 | 19.40 | 1767720 | -6.06% |
| 12 Jan 2024 | 21.45 | 22.45 | 22.80 | 20.65 | 1554744 | -2.94% |
| 11 Jan 2024 | 22.10 | 21.10 | 22.75 | 20.80 | 6328858 | 6.00% |
| 10 Jan 2024 | 20.85 | 20.50 | 21.10 | 19.80 | 1671097 | 2.21% |
| 09 Jan 2024 | 20.40 | 20.50 | 21.25 | 20.15 | 2991177 | 0.74% |
| 08 Jan 2024 | 20.25 | 19.30 | 20.75 | 18.65 | 4113131 | 6.58% |
| 05 Jan 2024 | 19.00 | 19.25 | 20.05 | 18.75 | 2129811 | 0.53% |
| 04 Jan 2024 | 18.90 | 18.40 | 19.65 | 17.80 | 2924131 | 5.59% |
| 03 Jan 2024 | 17.90 | 17.25 | 18.30 | 17.10 | 602754 | 3.77% |
| 02 Jan 2024 | 17.25 | 17.60 | 17.60 | 16.90 | 226322 | -0.86% |
| 01 Jan 2024 | 17.40 | 17.45 | 17.70 | 17.20 | 316276 | 1.75% |
| 29 Dec 2023 | 17.10 | 17.30 | 17.50 | 16.95 | 332381 | 0.00% |
| 28 Dec 2023 | 17.10 | 17.30 | 17.65 | 17.00 | 280289 | 0.00% |
| 27 Dec 2023 | 17.10 | 17.75 | 17.90 | 16.95 | 363582 | -2.84% |
| 26 Dec 2023 | 17.60 | 18.30 | 18.50 | 17.50 | 215823 | -1.68% |
| 22 Dec 2023 | 17.90 | 17.75 | 18.25 | 17.35 | 378974 | 1.42% |
| 21 Dec 2023 | 17.65 | 16.60 | 17.80 | 16.60 | 382511 | 5.69% |
| 20 Dec 2023 | 16.70 | 18.00 | 18.10 | 16.35 | 758672 | -6.44% |
| 19 Dec 2023 | 17.85 | 18.00 | 18.75 | 17.50 | 1158595 | -0.83% |
| 18 Dec 2023 | 18.00 | 19.25 | 19.30 | 17.45 | 1772476 | -5.51% |
| 15 Dec 2023 | 19.05 | 16.15 | 19.30 | 16.00 | 4886487 | 18.32% |
| 14 Dec 2023 | 16.10 | 16.35 | 16.50 | 16.05 | 138155 | -0.92% |
| 13 Dec 2023 | 16.25 | 16.35 | 16.50 | 16.15 | 182863 | 0.00% |
| 12 Dec 2023 | 16.25 | 16.75 | 16.75 | 16.15 | 243858 | -2.11% |
| 11 Dec 2023 | 16.60 | 16.75 | 16.85 | 16.25 | 158820 | 0.30% |
| 08 Dec 2023 | 16.55 | 17.30 | 17.30 | 15.60 | 389997 | -2.65% |
| 07 Dec 2023 | 17.00 | 16.85 | 17.50 | 16.75 | 782917 | 4.29% |
| 06 Dec 2023 | 16.30 | 15.90 | 16.65 | 15.70 | 318605 | 3.16% |
| 05 Dec 2023 | 15.80 | 15.90 | 16.20 | 15.75 | 167632 | -0.94% |
| 04 Dec 2023 | 15.95 | 15.80 | 16.05 | 15.70 | 122496 | 0.95% |
| 01 Dec 2023 | 15.80 | 15.95 | 16.15 | 15.70 | 128387 | -0.94% |
| 30 Nov 2023 | 15.95 | 16.45 | 16.50 | 15.85 | 222106 | -1.85% |
| 29 Nov 2023 | 16.25 | 16.65 | 16.70 | 16.15 | 177906 | 0.31% |
| 28 Nov 2023 | 16.20 | 16.45 | 16.65 | 16.10 | 139091 | -0.92% |
| 24 Nov 2023 | 16.35 | 16.40 | 16.75 | 16.25 | 188059 | -0.61% |
| 23 Nov 2023 | 16.45 | 16.25 | 16.90 | 16.20 | 260762 | 1.54% |
| 22 Nov 2023 | 16.20 | 16.80 | 16.80 | 16.10 | 155664 | -2.70% |
| 21 Nov 2023 | 16.65 | 17.10 | 17.35 | 16.50 | 286885 | -2.06% |
| 20 Nov 2023 | 17.00 | 17.35 | 17.45 | 16.80 | 673078 | -2.02% |
| 17 Nov 2023 | 17.35 | 16.10 | 18.00 | 15.80 | 2138740 | 7.76% |
| 16 Nov 2023 | 16.10 | 16.50 | 16.85 | 15.90 | 693513 | -1.53% |
| 15 Nov 2023 | 16.35 | 15.80 | 16.55 | 15.30 | 695991 | 6.51% |
| 13 Nov 2023 | 15.35 | 15.00 | 15.80 | 14.70 | 264261 | 3.72% |
| 12 Nov 2023 | 14.80 | 14.80 | 15.15 | 14.10 | 76581 | 1.37% |
| 10 Nov 2023 | 14.60 | 14.80 | 14.80 | 14.35 | 131412 | -1.35% |
| 09 Nov 2023 | 14.80 | 15.10 | 15.10 | 14.50 | 157378 | -0.34% |
| 08 Nov 2023 | 14.85 | 15.65 | 15.65 | 14.65 | 249350 | -3.57% |
| 07 Nov 2023 | 15.40 | 15.45 | 15.55 | 15.20 | 131674 | 0.98% |
| 06 Nov 2023 | 15.25 | 15.35 | 15.75 | 14.90 | 237947 | 0.99% |
| 03 Nov 2023 | 15.10 | 15.40 | 15.45 | 15.00 | 234425 | 0.00% |
| 02 Nov 2023 | 15.10 | 16.10 | 16.25 | 15.05 | 410371 | -4.43% |
| 01 Nov 2023 | 15.80 | 15.80 | 16.35 | 15.40 | 267012 | -0.94% |
| 31 Oct 2023 | 15.95 | 15.50 | 16.30 | 15.00 | 424667 | 5.63% |
| 30 Oct 2023 | 15.10 | 15.50 | 15.50 | 14.80 | 99074 | -1.95% |
| 27 Oct 2023 | 15.40 | 15.20 | 15.90 | 14.60 | 507014 | 6.21% |
| 26 Oct 2023 | 14.50 | 13.60 | 15.05 | 13.30 | 327646 | 5.84% |
| 25 Oct 2023 | 13.70 | 13.55 | 14.45 | 13.15 | 351006 | 1.11% |
| 23 Oct 2023 | 13.55 | 14.85 | 15.25 | 13.00 | 654943 | -12.30% |
| 20 Oct 2023 | 15.45 | 15.90 | 15.90 | 15.35 | 169187 | -1.28% |
| 19 Oct 2023 | 15.65 | 15.85 | 16.00 | 15.30 | 375759 | -1.26% |
| 18 Oct 2023 | 15.85 | 16.15 | 16.30 | 15.80 | 243594 | -1.86% |
| 17 Oct 2023 | 16.15 | 16.60 | 16.65 | 15.85 | 288468 | -1.22% |
| 16 Oct 2023 | 16.35 | 16.45 | 16.70 | 16.25 | 231277 | 0.00% |
| 13 Oct 2023 | 16.35 | 16.80 | 16.80 | 16.25 | 322216 | -2.68% |
| 12 Oct 2023 | 16.80 | 16.80 | 17.15 | 16.65 | 508867 | -0.30% |
| 11 Oct 2023 | 16.85 | 16.80 | 17.25 | 16.60 | 827103 | 2.43% |
| 10 Oct 2023 | 16.45 | 16.60 | 17.10 | 15.85 | 895809 | -0.30% |
| 09 Oct 2023 | 16.50 | 16.45 | 17.15 | 15.50 | 782683 | 0.92% |
| 06 Oct 2023 | 16.35 | 16.00 | 17.35 | 15.75 | 2217488 | 4.47% |
| 05 Oct 2023 | 15.65 | 15.95 | 16.10 | 15.30 | 480486 | 0.97% |
| 04 Oct 2023 | 15.50 | 15.30 | 15.90 | 14.95 | 846484 | 2.99% |
| 03 Oct 2023 | 15.05 | 16.05 | 16.70 | 14.90 | 1089274 | -6.52% |
| 29 Sep 2023 | 16.10 | 15.45 | 16.35 | 15.30 | 2116908 | 6.62% |
| 28 Sep 2023 | 15.10 | 14.00 | 15.35 | 13.90 | 1796502 | 9.03% |
| 27 Sep 2023 | 13.85 | 13.75 | 13.95 | 13.75 | 262387 | 1.47% |
| 26 Sep 2023 | 13.65 | 13.90 | 13.95 | 13.40 | 334805 | -0.73% |
| 25 Sep 2023 | 13.75 | 13.30 | 13.90 | 13.15 | 581682 | 4.96% |
| 22 Sep 2023 | 13.10 | 13.25 | 13.25 | 13.05 | 68553 | 0.00% |
| 21 Sep 2023 | 13.10 | 13.30 | 13.45 | 13.05 | 124901 | -1.87% |
| 20 Sep 2023 | 13.35 | 13.35 | 13.40 | 13.15 | 73698 | 0.00% |
| 18 Sep 2023 | 13.35 | 13.35 | 13.45 | 13.25 | 113531 | 1.52% |
| 15 Sep 2023 | 13.15 | 13.40 | 13.40 | 13.10 | 120649 | 0.00% |
| 14 Sep 2023 | 13.15 | 13.30 | 13.75 | 13.10 | 310728 | 1.15% |
| 13 Sep 2023 | 13.00 | 13.05 | 13.15 | 12.95 | 175131 | 0.39% |
| 12 Sep 2023 | 12.95 | 13.60 | 13.65 | 12.70 | 876096 | -3.00% |
| 11 Sep 2023 | 13.35 | 13.15 | 13.60 | 13.15 | 298409 | 1.52% |
| 08 Sep 2023 | 13.15 | 13.80 | 13.90 | 13.10 | 510132 | -2.59% |
| 07 Sep 2023 | 13.50 | 13.20 | 13.65 | 13.10 | 394137 | 2.66% |
| 06 Sep 2023 | 13.15 | 13.65 | 13.95 | 12.90 | 1513092 | -3.66% |
| 05 Sep 2023 | 13.65 | 12.90 | 13.85 | 12.80 | 805387 | 7.48% |
| 04 Sep 2023 | 12.70 | 13.15 | 13.15 | 12.60 | 449065 | -1.55% |
| 01 Sep 2023 | 12.90 | 12.80 | 13.15 | 12.75 | 533128 | 0.00% |
| 31 Aug 2023 | 12.90 | 13.25 | 13.30 | 12.70 | 646829 | -0.39% |
| 30 Aug 2023 | 12.95 | 13.30 | 13.45 | 12.90 | 339131 | -2.63% |
| 29 Aug 2023 | 13.30 | 13.45 | 13.65 | 12.90 | 275483 | 0.00% |
| 28 Aug 2023 | 13.30 | 13.75 | 13.95 | 13.15 | 237956 | -1.48% |
| 25 Aug 2023 | 13.50 | 13.75 | 13.90 | 13.15 | 354025 | 1.12% |
| 24 Aug 2023 | 13.35 | 14.35 | 14.35 | 12.60 | 264367 | -5.32% |
| 23 Aug 2023 | 14.10 | 14.20 | 14.45 | 13.90 | 268300 | 1.44% |
| 22 Aug 2023 | 13.90 | 13.65 | 14.00 | 13.65 | 60413 | 1.83% |
| 21 Aug 2023 | 13.65 | 13.55 | 14.05 | 13.55 | 486669 | 0.00% |
| 18 Aug 2023 | 13.65 | 13.90 | 13.90 | 13.60 | 115436 | -0.36% |
| 17 Aug 2023 | 13.70 | 13.60 | 13.80 | 13.60 | 37980 | 0.74% |
| 16 Aug 2023 | 13.60 | 14.25 | 14.25 | 13.35 | 148633 | -2.86% |
| 14 Aug 2023 | 14.00 | 13.90 | 14.50 | 13.80 | 403827 | 1.45% |
| 11 Aug 2023 | 13.80 | 12.80 | 14.50 | 12.75 | 988246 | 9.09% |
| 10 Aug 2023 | 12.65 | 12.90 | 12.90 | 12.60 | 108600 | -0.39% |
| 09 Aug 2023 | 12.70 | 12.70 | 12.80 | 12.65 | 32612 | -0.78% |
| 08 Aug 2023 | 12.80 | 13.00 | 13.10 | 12.65 | 104027 | -1.92% |
| 07 Aug 2023 | 13.05 | 13.10 | 13.30 | 12.80 | 102762 | 1.95% |
| 04 Aug 2023 | 12.80 | 12.75 | 13.20 | 12.75 | 69078 | 0.39% |
| 03 Aug 2023 | 12.75 | 13.30 | 13.40 | 12.50 | 304407 | -3.41% |
| 02 Aug 2023 | 13.20 | 13.10 | 13.55 | 13.00 | 102952 | 1.15% |
| 01 Aug 2023 | 13.05 | 13.45 | 13.45 | 13.00 | 109251 | -1.14% |
| 31 Jul 2023 | 13.20 | 13.60 | 13.60 | 12.95 | 155883 | -0.75% |
| 28 Jul 2023 | 13.30 | 13.50 | 13.50 | 13.20 | 190036 | 0.38% |
| 27 Jul 2023 | 13.25 | 13.40 | 13.50 | 13.25 | 88378 | 0.00% |
| 26 Jul 2023 | 13.25 | 13.80 | 13.80 | 12.70 | 165431 | -2.57% |
| 25 Jul 2023 | 13.60 | 13.35 | 13.70 | 13.30 | 84989 | 1.12% |
| 24 Jul 2023 | 13.45 | 13.60 | 13.70 | 13.30 | 87204 | -1.10% |
| 21 Jul 2023 | 13.60 | 13.85 | 13.95 | 13.55 | 119306 | -2.16% |
| 20 Jul 2023 | 13.90 | 13.95 | 14.10 | 13.75 | 166618 | -1.07% |
| 19 Jul 2023 | 14.05 | 13.95 | 14.15 | 13.30 | 225144 | 1.44% |
| 18 Jul 2023 | 13.85 | 14.00 | 14.00 | 13.70 | 34487 | -0.36% |
| 17 Jul 2023 | 13.90 | 13.85 | 14.45 | 13.65 | 128927 | 1.09% |
| 14 Jul 2023 | 13.75 | 13.70 | 13.85 | 13.50 | 44932 | 1.10% |
| 13 Jul 2023 | 13.60 | 13.80 | 13.95 | 13.50 | 276256 | -1.45% |
| 12 Jul 2023 | 13.80 | 13.75 | 14.05 | 13.70 | 40127 | 0.00% |
| 11 Jul 2023 | 13.80 | 13.65 | 13.95 | 13.65 | 123925 | -0.72% |
| 10 Jul 2023 | 13.90 | 13.60 | 13.95 | 13.60 | 39963 | 0.00% |
| 07 Jul 2023 | 13.90 | 14.20 | 14.20 | 13.80 | 121943 | -0.71% |
| 06 Jul 2023 | 14.00 | 14.10 | 14.95 | 13.75 | 807645 | 0.72% |
| 05 Jul 2023 | 13.90 | 14.15 | 14.20 | 13.75 | 35532 | -0.36% |
| 04 Jul 2023 | 13.95 | 14.30 | 14.50 | 13.90 | 154502 | -0.71% |
| 03 Jul 2023 | 14.05 | 14.45 | 14.55 | 14.00 | 88366 | -1.40% |
| 30 Jun 2023 | 14.25 | 14.35 | 14.35 | 14.10 | 44759 | 1.06% |
| 28 Jun 2023 | 14.10 | 14.65 | 14.65 | 14.00 | 225954 | -2.42% |
| 27 Jun 2023 | 14.45 | 15.25 | 15.25 | 14.30 | 103085 | -3.34% |
| 26 Jun 2023 | 14.95 | 14.70 | 15.50 | 14.70 | 167792 | 0.00% |
| 23 Jun 2023 | 14.95 | 15.70 | 15.70 | 14.70 | 69953 | -3.55% |
| 22 Jun 2023 | 15.50 | 15.10 | 15.85 | 14.55 | 312652 | 4.38% |
| 21 Jun 2023 | 14.85 | 15.00 | 15.40 | 14.70 | 193356 | 0.34% |
| 20 Jun 2023 | 14.80 | 14.65 | 15.00 | 14.50 | 46606 | 0.00% |
| 19 Jun 2023 | 14.80 | 15.25 | 15.50 | 14.60 | 207739 | -0.67% |
| 16 Jun 2023 | 14.90 | 14.00 | 15.60 | 13.95 | 480356 | 6.05% |
| 15 Jun 2023 | 14.05 | 14.80 | 14.80 | 13.85 | 72633 | -3.10% |
| 14 Jun 2023 | 14.50 | 14.95 | 14.95 | 14.40 | 45337 | -0.68% |
| 13 Jun 2023 | 14.60 | 14.25 | 15.05 | 14.25 | 70609 | 1.74% |
| 12 Jun 2023 | 14.35 | 14.70 | 14.70 | 14.25 | 29687 | -1.37% |
| 09 Jun 2023 | 14.55 | 14.80 | 14.80 | 14.40 | 40866 | -0.34% |
| 08 Jun 2023 | 14.60 | 15.20 | 15.65 | 14.50 | 124158 | -2.67% |
| 07 Jun 2023 | 15.00 | 14.30 | 15.55 | 14.30 | 263317 | 2.74% |
| 06 Jun 2023 | 14.60 | 13.75 | 14.80 | 13.75 | 199402 | 4.29% |
| 05 Jun 2023 | 14.00 | 14.10 | 14.20 | 13.90 | 122542 | -0.71% |
| 02 Jun 2023 | 14.10 | 14.10 | 14.25 | 13.75 | 38255 | 0.71% |
| 01 Jun 2023 | 14.00 | 13.80 | 14.15 | 13.60 | 57901 | 2.56% |
| 31 May 2023 | 13.65 | 13.65 | 13.85 | 13.50 | 57831 | 0.37% |
| 30 May 2023 | 13.60 | 13.30 | 13.80 | 13.30 | 75807 | 3.42% |
| 29 May 2023 | 13.15 | 13.90 | 13.90 | 12.55 | 187133 | -2.95% |
| 26 May 2023 | 13.55 | 13.55 | 13.90 | 13.50 | 43224 | 0.00% |
| 25 May 2023 | 13.55 | 13.70 | 13.90 | 13.50 | 22361 | -1.45% |
| 24 May 2023 | 13.75 | 13.60 | 14.45 | 13.60 | 33122 | 0.36% |
| 23 May 2023 | 13.70 | 14.30 | 14.30 | 13.65 | 11107 | -1.79% |
| 22 May 2023 | 13.95 | 14.25 | 14.30 | 13.80 | 99246 | -2.11% |
| 19 May 2023 | 14.25 | 14.15 | 14.60 | 13.95 | 62896 | 0.71% |
| 18 May 2023 | 14.15 | 14.25 | 14.70 | 13.65 | 161461 | 1.43% |
| 17 May 2023 | 13.95 | 13.75 | 14.50 | 13.40 | 145144 | 2.57% |
| 16 May 2023 | 13.60 | 13.80 | 13.80 | 13.45 | 19626 | -0.73% |
| 15 May 2023 | 13.70 | 13.90 | 13.90 | 13.30 | 45880 | 1.11% |
| 12 May 2023 | 13.55 | 13.40 | 14.05 | 13.05 | 122365 | 1.88% |
| 11 May 2023 | 13.30 | 13.30 | 13.45 | 13.05 | 71865 | 0.38% |
| 10 May 2023 | 13.25 | 13.50 | 13.55 | 13.15 | 22796 | 0.38% |
| 09 May 2023 | 13.20 | 13.70 | 13.70 | 13.05 | 43755 | -2.22% |
| 08 May 2023 | 13.50 | 13.80 | 14.00 | 13.35 | 63476 | -3.23% |
| 05 May 2023 | 13.95 | 13.50 | 14.30 | 13.20 | 129595 | 3.72% |
| 04 May 2023 | 13.45 | 13.30 | 13.65 | 13.30 | 54133 | 1.13% |
| 03 May 2023 | 13.30 | 13.40 | 13.50 | 13.10 | 38718 | 0.00% |
| 02 May 2023 | 13.30 | 13.85 | 13.85 | 13.25 | 42408 | -2.56% |
| 28 Apr 2023 | 13.65 | 13.20 | 13.90 | 13.15 | 83305 | 3.80% |
| 27 Apr 2023 | 13.15 | 12.95 | 13.40 | 12.90 | 50666 | 1.54% |
| 26 Apr 2023 | 12.95 | 13.20 | 13.20 | 12.90 | 47570 | 0.00% |
| 25 Apr 2023 | 12.95 | 13.30 | 13.45 | 12.90 | 119425 | -1.89% |
| 24 Apr 2023 | 13.20 | 13.55 | 13.75 | 12.90 | 168671 | -2.58% |
| 21 Apr 2023 | 13.55 | 13.85 | 14.40 | 13.30 | 171430 | -3.21% |
| 20 Apr 2023 | 14.00 | 14.00 | 14.45 | 13.65 | 121142 | 1.08% |
| 19 Apr 2023 | 13.85 | 13.70 | 14.00 | 13.70 | 35385 | -0.36% |
| 18 Apr 2023 | 13.90 | 14.25 | 14.35 | 13.75 | 48106 | -1.42% |
| 17 Apr 2023 | 14.10 | 13.70 | 14.75 | 13.65 | 233082 | 2.55% |
| 13 Apr 2023 | 13.75 | 14.30 | 14.30 | 13.45 | 123302 | -1.08% |
| 12 Apr 2023 | 13.90 | 14.20 | 14.40 | 13.65 | 61261 | -2.46% |
| 11 Apr 2023 | 14.25 | 14.25 | 15.00 | 14.10 | 259900 | 1.06% |
| 10 Apr 2023 | 14.10 | 13.50 | 14.90 | 13.25 | 894502 | 5.22% |
| 06 Apr 2023 | 13.40 | 13.10 | 13.50 | 13.10 | 54385 | 0.37% |
| 05 Apr 2023 | 13.35 | 13.30 | 13.50 | 13.15 | 33373 | 1.91% |
| 03 Apr 2023 | 13.10 | 12.45 | 13.15 | 12.35 | 71882 | 5.22% |
| 31 Mar 2023 | 12.45 | 12.80 | 12.85 | 12.30 | 120704 | -0.80% |
| 29 Mar 2023 | 12.55 | 12.70 | 12.95 | 12.15 | 90877 | 0.40% |
| 28 Mar 2023 | 12.50 | 12.45 | 13.00 | 12.35 | 96549 | -1.96% |
| 27 Mar 2023 | 12.75 | 13.20 | 13.75 | 12.55 | 152493 | -1.92% |
| 24 Mar 2023 | 13.00 | 12.65 | 13.55 | 12.65 | 87201 | 1.56% |
| 23 Mar 2023 | 12.80 | 13.05 | 13.20 | 12.55 | 127568 | -1.54% |
| 22 Mar 2023 | 13.00 | 12.90 | 13.30 | 12.85 | 19193 | -0.38% |
| 21 Mar 2023 | 13.05 | 13.10 | 13.50 | 12.55 | 68575 | 0.00% |
| 20 Mar 2023 | 13.05 | 13.75 | 13.75 | 13.00 | 140318 | -3.33% |
| 17 Mar 2023 | 13.50 | 14.05 | 14.05 | 13.45 | 57116 | -1.82% |
| 16 Mar 2023 | 13.75 | 13.65 | 14.45 | 12.90 | 136563 | 0.73% |
| 15 Mar 2023 | 13.65 | 14.05 | 14.20 | 13.55 | 43405 | -2.15% |
| 14 Mar 2023 | 13.95 | 14.15 | 14.15 | 13.55 | 13081 | 0.36% |
| 13 Mar 2023 | 13.90 | 14.20 | 14.35 | 13.80 | 97980 | -2.80% |
| 10 Mar 2023 | 14.30 | 14.35 | 14.65 | 14.20 | 33372 | -0.69% |
| 09 Mar 2023 | 14.40 | 14.60 | 14.70 | 14.30 | 106085 | -1.03% |
| 08 Mar 2023 | 14.55 | 14.70 | 14.85 | 14.40 | 68849 | -1.02% |
| 06 Mar 2023 | 14.70 | 15.20 | 15.45 | 14.60 | 63376 | -2.33% |
| 03 Mar 2023 | 15.05 | 14.70 | 16.20 | 14.60 | 327552 | 3.08% |
| 02 Mar 2023 | 14.60 | 14.65 | 14.90 | 14.50 | 107210 | -0.34% |
| 01 Mar 2023 | 14.65 | 14.75 | 15.15 | 14.50 | 52144 | -2.01% |
| 28 Feb 2023 | 14.95 | 14.55 | 15.20 | 14.20 | 51520 | 1.70% |
| 27 Feb 2023 | 14.70 | 15.40 | 15.45 | 14.55 | 76904 | -3.29% |
| 24 Feb 2023 | 15.20 | 15.50 | 15.65 | 15.05 | 84005 | -2.88% |
| 23 Feb 2023 | 15.65 | 15.05 | 15.95 | 15.00 | 61538 | 2.96% |
| 22 Feb 2023 | 15.20 | 15.60 | 15.60 | 14.55 | 310894 | -1.30% |
| 21 Feb 2023 | 15.40 | 15.80 | 16.45 | 15.20 | 137659 | -0.65% |
| 20 Feb 2023 | 15.50 | 15.25 | 16.65 | 15.00 | 189322 | 3.68% |
| 17 Feb 2023 | 14.95 | 14.45 | 15.60 | 14.45 | 226679 | 1.36% |
| 16 Feb 2023 | 14.75 | 14.45 | 15.10 | 14.10 | 154321 | 2.43% |
| 15 Feb 2023 | 14.40 | 14.60 | 14.70 | 14.15 | 67369 | -0.35% |
| 14 Feb 2023 | 14.45 | 14.80 | 14.90 | 14.30 | 95700 | -1.03% |
| 13 Feb 2023 | 14.60 | 14.55 | 15.10 | 14.50 | 78852 | -0.34% |
| 10 Feb 2023 | 14.65 | 14.80 | 14.80 | 14.50 | 29822 | -0.34% |
| 09 Feb 2023 | 14.70 | 14.55 | 14.90 | 14.20 | 29365 | 2.44% |
| 08 Feb 2023 | 14.35 | 14.35 | 14.95 | 14.30 | 67616 | 1.06% |
| 07 Feb 2023 | 14.20 | 14.85 | 15.10 | 14.10 | 61903 | -4.05% |
| 06 Feb 2023 | 14.80 | 14.95 | 15.25 | 14.20 | 166873 | -1.33% |
| 03 Feb 2023 | 15.00 | 15.40 | 15.60 | 14.80 | 108262 | -3.23% |
| 02 Feb 2023 | 15.50 | 15.60 | 15.85 | 15.40 | 36953 | -0.64% |
| 01 Feb 2023 | 15.60 | 16.30 | 16.30 | 15.30 | 51541 | -2.80% |
| 31 Jan 2023 | 16.05 | 15.90 | 16.30 | 15.40 | 66475 | 2.56% |
| 30 Jan 2023 | 15.65 | 15.70 | 16.80 | 15.40 | 75050 | 1.29% |
| 27 Jan 2023 | 15.45 | 16.35 | 16.55 | 15.25 | 88270 | -5.21% |
| 25 Jan 2023 | 16.30 | 16.75 | 16.80 | 16.30 | 37696 | -2.69% |
| 24 Jan 2023 | 16.75 | 16.95 | 17.05 | 16.70 | 76572 | 0.00% |
| 23 Jan 2023 | 16.75 | 17.10 | 17.15 | 16.70 | 59412 | -2.05% |
| 20 Jan 2023 | 17.10 | 17.25 | 17.65 | 17.00 | 284224 | -1.72% |
| 19 Jan 2023 | 17.40 | 17.00 | 18.00 | 16.70 | 681759 | 1.46% |
| 18 Jan 2023 | 17.15 | 17.20 | 17.85 | 16.90 | 232225 | -0.29% |
| 17 Jan 2023 | 17.20 | 16.80 | 17.60 | 16.70 | 164248 | 2.38% |
| 16 Jan 2023 | 16.80 | 17.05 | 17.35 | 16.70 | 97804 | -2.04% |
| 13 Jan 2023 | 17.15 | 17.40 | 17.40 | 17.05 | 58557 | -0.29% |
| 12 Jan 2023 | 17.20 | 17.40 | 17.50 | 16.90 | 136314 | 0.29% |
| 11 Jan 2023 | 17.15 | 17.50 | 17.65 | 17.10 | 114757 | -1.15% |
| 10 Jan 2023 | 17.35 | 17.65 | 17.80 | 17.05 | 125823 | -1.14% |
| 09 Jan 2023 | 17.55 | 17.95 | 17.95 | 17.35 | 242732 | 0.86% |
| 06 Jan 2023 | 17.40 | 17.35 | 17.50 | 16.90 | 100766 | 0.00% |
| 05 Jan 2023 | 17.40 | 16.75 | 18.20 | 16.75 | 531541 | 3.88% |
| 04 Jan 2023 | 16.75 | 17.15 | 17.20 | 16.70 | 83979 | -1.76% |
| 03 Jan 2023 | 17.05 | 17.30 | 17.30 | 16.95 | 137588 | -0.87% |
| 02 Jan 2023 | 17.20 | 16.85 | 17.30 | 16.85 | 145310 | 0.88% |
| 30 Dec 2022 | 17.05 | 17.20 | 17.45 | 16.85 | 107098 | -0.87% |
| 29 Dec 2022 | 17.20 | 17.25 | 18.20 | 16.75 | 315662 | -0.29% |
| 28 Dec 2022 | 17.25 | 17.50 | 17.85 | 16.65 | 279790 | 2.07% |
| 27 Dec 2022 | 16.90 | 15.90 | 17.25 | 15.85 | 583923 | 7.30% |
| 26 Dec 2022 | 15.75 | 15.05 | 16.45 | 14.75 | 212009 | 6.06% |
| 23 Dec 2022 | 14.85 | 16.20 | 16.50 | 14.70 | 236218 | -8.62% |
| 22 Dec 2022 | 16.25 | 16.85 | 16.85 | 15.50 | 155546 | -2.11% |
| 21 Dec 2022 | 16.60 | 17.40 | 18.30 | 16.10 | 1116630 | -4.05% |
| 20 Dec 2022 | 17.30 | 17.00 | 17.75 | 16.75 | 531721 | 2.06% |
| 19 Dec 2022 | 16.95 | 17.20 | 17.70 | 16.80 | 208536 | -0.59% |
| 16 Dec 2022 | 17.05 | 16.80 | 18.00 | 16.80 | 975032 | 0.89% |
| 15 Dec 2022 | 16.90 | 16.45 | 17.20 | 16.45 | 332469 | 1.50% |
| 14 Dec 2022 | 16.65 | 17.10 | 17.50 | 16.45 | 1000724 | -0.89% |
| 13 Dec 2022 | 16.80 | 16.55 | 17.25 | 16.45 | 1302193 | 2.75% |
| 12 Dec 2022 | 16.35 | 16.55 | 17.65 | 15.90 | 949147 | -1.21% |
| 09 Dec 2022 | 16.55 | 15.90 | 17.00 | 15.50 | 538483 | 5.75% |
| 08 Dec 2022 | 15.65 | 16.60 | 17.50 | 15.30 | 253852 | -4.86% |
| 07 Dec 2022 | 16.45 | 16.25 | 17.10 | 16.05 | 251094 | 3.46% |
| 06 Dec 2022 | 15.90 | 15.90 | 16.20 | 15.70 | 63547 | -0.31% |
| 05 Dec 2022 | 15.95 | 15.40 | 16.90 | 15.20 | 243679 | 3.24% |
| 02 Dec 2022 | 15.45 | 15.20 | 16.30 | 14.85 | 247085 | 2.66% |
| 01 Dec 2022 | 15.05 | 14.95 | 15.35 | 14.75 | 24371 | 0.33% |
| 30 Nov 2022 | 15.00 | 15.20 | 15.40 | 14.80 | 66025 | -0.99% |
| 29 Nov 2022 | 15.15 | 15.30 | 15.65 | 15.00 | 52893 | -0.66% |
| 28 Nov 2022 | 15.25 | 15.00 | 15.70 | 14.70 | 146629 | 0.33% |
| 25 Nov 2022 | 15.20 | 14.10 | 15.30 | 14.05 | 248004 | 7.80% |
| 24 Nov 2022 | 14.10 | 14.60 | 14.60 | 13.90 | 76885 | -2.08% |
| 23 Nov 2022 | 14.40 | 14.10 | 14.80 | 13.90 | 52791 | 3.23% |
| 22 Nov 2022 | 13.95 | 14.10 | 14.15 | 13.80 | 19068 | -1.06% |
| 21 Nov 2022 | 14.10 | 13.90 | 14.25 | 13.80 | 59699 | -0.35% |
| 18 Nov 2022 | 14.15 | 14.45 | 14.45 | 14.05 | 17226 | -1.05% |
| 17 Nov 2022 | 14.30 | 14.35 | 14.75 | 14.00 | 61320 | -0.35% |
| 16 Nov 2022 | 14.35 | 14.40 | 14.65 | 14.15 | 27462 | 0.70% |
| 15 Nov 2022 | 14.25 | 14.40 | 14.50 | 14.00 | 98728 | -1.04% |
| 14 Nov 2022 | 14.40 | 14.50 | 14.90 | 14.30 | 99606 | -3.68% |
| 11 Nov 2022 | 14.95 | 15.15 | 15.50 | 14.85 | 77964 | -1.32% |
| 10 Nov 2022 | 15.15 | 14.70 | 15.85 | 14.45 | 380245 | 4.84% |
| 09 Nov 2022 | 14.45 | 14.60 | 14.85 | 14.40 | 48368 | -1.70% |
| 07 Nov 2022 | 14.70 | 14.85 | 14.90 | 14.55 | 49143 | 0.00% |
| 04 Nov 2022 | 14.70 | 14.75 | 15.05 | 14.65 | 33771 | -0.34% |
| 03 Nov 2022 | 14.75 | 14.60 | 15.35 | 14.50 | 108636 | 1.03% |
| 02 Nov 2022 | 14.60 | 14.55 | 14.75 | 14.55 | 51375 | 0.34% |
| 01 Nov 2022 | 14.55 | 14.85 | 15.00 | 14.50 | 49737 | -1.02% |
| 31 Oct 2022 | 14.70 | 15.05 | 15.15 | 14.60 | 56420 | -1.01% |
| 28 Oct 2022 | 14.85 | 14.90 | 15.10 | 14.85 | 29497 | -0.34% |
| 27 Oct 2022 | 14.90 | 15.10 | 15.15 | 14.85 | 50851 | -0.33% |
| 25 Oct 2022 | 14.95 | 15.45 | 15.45 | 14.85 | 45231 | -2.29% |
| 24 Oct 2022 | 15.30 | 14.90 | 15.55 | 14.90 | 24700 | 3.38% |
| 21 Oct 2022 | 14.80 | 15.20 | 15.20 | 14.65 | 30941 | -1.33% |
| 20 Oct 2022 | 15.00 | 15.15 | 15.35 | 14.95 | 26758 | -0.99% |
| 19 Oct 2022 | 15.15 | 15.30 | 15.85 | 15.05 | 67000 | 0.33% |
| 18 Oct 2022 | 15.10 | 15.25 | 15.55 | 15.05 | 25279 | 0.67% |
| 17 Oct 2022 | 15.00 | 15.40 | 15.45 | 14.90 | 43165 | -0.99% |
| 14 Oct 2022 | 15.15 | 15.25 | 16.55 | 15.00 | 76796 | -0.66% |
| 13 Oct 2022 | 15.25 | 15.65 | 15.75 | 15.20 | 57621 | -1.61% |
| 12 Oct 2022 | 15.50 | 15.65 | 15.95 | 15.30 | 45771 | -0.32% |
| 11 Oct 2022 | 15.55 | 16.00 | 16.20 | 15.35 | 91358 | -3.72% |
| 10 Oct 2022 | 16.15 | 16.30 | 16.45 | 15.95 | 57515 | -1.52% |
| 07 Oct 2022 | 16.40 | 16.35 | 17.25 | 16.10 | 238374 | 0.31% |
| 06 Oct 2022 | 16.35 | 15.10 | 17.40 | 14.85 | 785502 | 9.73% |
| 04 Oct 2022 | 14.90 | 15.10 | 15.70 | 14.75 | 78107 | -0.33% |
| 03 Oct 2022 | 14.95 | 14.90 | 15.40 | 14.80 | 53346 | 0.00% |
| 30 Sep 2022 | 14.95 | 14.45 | 15.80 | 14.30 | 235188 | 3.46% |
| 29 Sep 2022 | 14.45 | 14.70 | 14.85 | 14.15 | 52913 | 0.35% |
| 28 Sep 2022 | 14.40 | 14.50 | 15.10 | 13.95 | 121701 | -1.71% |
| 27 Sep 2022 | 14.65 | 14.95 | 15.20 | 14.55 | 41919 | -0.34% |
| 26 Sep 2022 | 14.70 | 15.30 | 15.30 | 14.50 | 81212 | -2.97% |
| 23 Sep 2022 | 15.15 | 15.80 | 16.30 | 15.00 | 167883 | -5.02% |
| 22 Sep 2022 | 15.95 | 15.60 | 16.50 | 15.05 | 191035 | 2.90% |
| 21 Sep 2022 | 15.50 | 15.20 | 17.15 | 14.85 | 537887 | 2.65% |
| 20 Sep 2022 | 15.10 | 15.30 | 15.55 | 14.85 | 64532 | -0.33% |
| 19 Sep 2022 | 15.15 | 14.70 | 15.70 | 13.75 | 154937 | 4.48% |
| 16 Sep 2022 | 14.50 | 15.15 | 15.15 | 14.40 | 88510 | -3.65% |
| 15 Sep 2022 | 15.05 | 15.00 | 15.45 | 14.70 | 158098 | 1.69% |
| 14 Sep 2022 | 14.80 | 14.80 | 15.15 | 14.30 | 108173 | -1.33% |
| 13 Sep 2022 | 15.00 | 15.40 | 15.40 | 14.80 | 87812 | -1.32% |
| 12 Sep 2022 | 15.20 | 15.30 | 15.60 | 15.10 | 77142 | 0.66% |
| 09 Sep 2022 | 15.10 | 15.95 | 16.15 | 14.55 | 293438 | -3.82% |
| 08 Sep 2022 | 15.70 | 15.90 | 16.25 | 15.65 | 75687 | 0.00% |
| 07 Sep 2022 | 15.70 | 15.30 | 16.40 | 14.80 | 264505 | 2.61% |
| 06 Sep 2022 | 15.30 | 15.90 | 16.20 | 14.80 | 147054 | -3.16% |
| 05 Sep 2022 | 15.80 | 15.80 | 16.50 | 15.60 | 260416 | 1.28% |
| 02 Sep 2022 | 15.60 | 15.70 | 16.35 | 15.15 | 438997 | 1.96% |
| 01 Sep 2022 | 15.30 | 13.75 | 16.20 | 13.75 | 932770 | 9.68% |
| 30 Aug 2022 | 13.95 | 14.00 | 14.25 | 13.85 | 23329 | -0.36% |
| 29 Aug 2022 | 14.00 | 13.50 | 14.75 | 13.35 | 97446 | 1.08% |
| 26 Aug 2022 | 13.85 | 14.00 | 14.25 | 13.70 | 73111 | -0.72% |
| 25 Aug 2022 | 13.95 | 13.70 | 14.75 | 13.70 | 176713 | 1.45% |
| 24 Aug 2022 | 13.75 | 13.95 | 13.95 | 13.55 | 58624 | -0.36% |
| 23 Aug 2022 | 13.80 | 13.65 | 14.05 | 13.45 | 49131 | 2.60% |
| 22 Aug 2022 | 13.45 | 14.25 | 14.50 | 11.65 | 220130 | -4.95% |
| 19 Aug 2022 | 14.15 | 14.90 | 15.50 | 13.90 | 282824 | -3.74% |
| 18 Aug 2022 | 14.70 | 14.15 | 15.10 | 14.05 | 180167 | 5.00% |
| 17 Aug 2022 | 14.00 | 13.85 | 15.00 | 13.35 | 167365 | 2.56% |
| 16 Aug 2022 | 13.65 | 13.50 | 14.05 | 13.45 | 48411 | 0.74% |
| 12 Aug 2022 | 13.55 | 13.85 | 14.05 | 13.15 | 44747 | -2.17% |
| 11 Aug 2022 | 13.85 | 14.25 | 14.25 | 13.65 | 41953 | -1.42% |
| 10 Aug 2022 | 14.05 | 14.20 | 14.60 | 13.80 | 98783 | 1.08% |
| 08 Aug 2022 | 13.90 | 13.60 | 15.10 | 13.60 | 109995 | 0.00% |
| 05 Aug 2022 | 13.90 | 14.15 | 14.20 | 13.75 | 44607 | -0.36% |
| 04 Aug 2022 | 13.95 | 14.20 | 14.90 | 13.80 | 69759 | 0.00% |
| 03 Aug 2022 | 13.95 | 14.65 | 14.75 | 13.60 | 115795 | -4.78% |
| 02 Aug 2022 | 14.65 | 14.85 | 15.15 | 13.75 | 123671 | -0.34% |
| 01 Aug 2022 | 14.70 | 13.70 | 15.25 | 13.55 | 398629 | 5.76% |
| 29 Jul 2022 | 13.90 | 13.85 | 14.05 | 13.70 | 43327 | 1.09% |
| 28 Jul 2022 | 13.75 | 14.30 | 14.45 | 13.65 | 42405 | -2.48% |
| 27 Jul 2022 | 14.10 | 13.70 | 14.90 | 13.70 | 66671 | 2.92% |
| 26 Jul 2022 | 13.70 | 13.95 | 14.10 | 13.55 | 30589 | -1.79% |
| 25 Jul 2022 | 13.95 | 13.80 | 14.35 | 13.80 | 50556 | -1.76% |
| 22 Jul 2022 | 14.20 | 14.75 | 14.75 | 14.10 | 120421 | -4.38% |
| 21 Jul 2022 | 14.85 | 12.95 | 15.30 | 12.90 | 1240184 | 15.56% |
| 20 Jul 2022 | 12.85 | 12.95 | 13.20 | 12.85 | 25675 | 0.78% |
| 19 Jul 2022 | 12.75 | 13.30 | 13.30 | 12.70 | 51597 | -3.41% |
| 18 Jul 2022 | 13.20 | 13.05 | 13.80 | 12.80 | 69288 | 3.12% |
| 15 Jul 2022 | 12.80 | 13.45 | 13.45 | 12.70 | 27060 | -4.12% |
| 14 Jul 2022 | 13.35 | 13.45 | 13.70 | 13.20 | 23209 | -1.84% |
| 13 Jul 2022 | 13.60 | 13.95 | 13.95 | 13.40 | 43896 | -1.09% |
| 12 Jul 2022 | 13.75 | 13.80 | 14.50 | 13.15 | 149618 | 0.73% |
| 11 Jul 2022 | 13.65 | 12.95 | 14.30 | 12.70 | 234035 | 7.48% |
| 08 Jul 2022 | 12.70 | 11.65 | 13.55 | 11.40 | 565217 | 10.43% |
| 07 Jul 2022 | 11.50 | 11.70 | 11.70 | 11.30 | 47156 | -0.86% |
| 06 Jul 2022 | 11.60 | 11.75 | 11.75 | 11.05 | 31406 | 0.00% |
| 05 Jul 2022 | 11.60 | 11.90 | 11.90 | 11.55 | 30248 | -1.28% |
| 04 Jul 2022 | 11.75 | 11.65 | 11.85 | 11.55 | 17049 | 2.17% |
| 01 Jul 2022 | 11.50 | 11.65 | 11.95 | 11.20 | 44722 | -2.95% |
| 30 Jun 2022 | 11.85 | 12.00 | 12.00 | 11.70 | 11796 | -0.42% |
| 29 Jun 2022 | 11.90 | 12.35 | 12.50 | 11.80 | 46352 | -2.46% |
| 28 Jun 2022 | 12.20 | 12.40 | 12.55 | 11.85 | 69954 | -0.41% |
| 27 Jun 2022 | 12.25 | 12.35 | 12.85 | 11.85 | 66373 | 1.66% |
| 24 Jun 2022 | 12.05 | 11.75 | 12.20 | 11.40 | 26214 | 4.78% |
| 23 Jun 2022 | 11.50 | 11.65 | 12.05 | 11.10 | 26618 | 2.68% |
| 22 Jun 2022 | 11.20 | 11.85 | 11.85 | 10.85 | 12032 | -2.18% |
| 21 Jun 2022 | 11.45 | 11.10 | 11.50 | 10.95 | 46018 | 6.51% |
| 20 Jun 2022 | 10.75 | 12.40 | 12.45 | 10.40 | 148673 | -10.42% |
| 17 Jun 2022 | 12.00 | 12.10 | 12.30 | 11.85 | 25216 | 0.00% |
| 16 Jun 2022 | 12.00 | 13.00 | 13.00 | 11.85 | 86586 | -4.76% |
| 15 Jun 2022 | 12.60 | 12.45 | 13.00 | 12.30 | 71384 | 2.02% |
| 14 Jun 2022 | 12.35 | 12.20 | 13.00 | 12.10 | 19277 | 1.23% |
| 13 Jun 2022 | 12.20 | 12.25 | 12.50 | 12.05 | 120452 | -2.40% |
| 10 Jun 2022 | 12.50 | 12.20 | 13.25 | 12.20 | 21357 | 1.21% |
| 09 Jun 2022 | 12.35 | 12.75 | 12.85 | 12.15 | 93321 | -1.59% |
| 08 Jun 2022 | 12.55 | 12.70 | 12.85 | 12.50 | 28839 | 0.40% |
| 07 Jun 2022 | 12.50 | 12.60 | 12.75 | 12.35 | 53455 | -0.40% |
| 06 Jun 2022 | 12.55 | 12.85 | 12.85 | 12.45 | 36637 | -0.40% |
| 03 Jun 2022 | 12.60 | 12.95 | 12.95 | 12.55 | 29537 | -0.79% |
| 02 Jun 2022 | 12.70 | 12.55 | 12.90 | 12.55 | 84680 | -0.39% |
| 01 Jun 2022 | 12.75 | 12.95 | 12.95 | 12.55 | 31042 | 0.39% |
| 31 May 2022 | 12.70 | 12.80 | 12.85 | 12.50 | 36253 | -0.78% |
| 30 May 2022 | 12.80 | 12.40 | 13.40 | 12.40 | 88581 | 1.19% |
| 27 May 2022 | 12.65 | 12.75 | 13.05 | 12.40 | 33240 | 1.61% |
| 26 May 2022 | 12.45 | 12.35 | 12.75 | 12.35 | 56701 | 0.40% |
| 25 May 2022 | 12.40 | 12.55 | 12.95 | 12.25 | 75286 | -1.20% |
| 24 May 2022 | 12.55 | 12.95 | 13.25 | 12.55 | 81999 | -1.18% |
| 23 May 2022 | 12.70 | 13.05 | 13.25 | 12.60 | 34580 | -0.39% |
| 20 May 2022 | 12.75 | 12.70 | 13.10 | 12.30 | 130131 | 2.00% |
| 19 May 2022 | 12.50 | 12.30 | 12.70 | 12.00 | 143937 | -0.40% |
| 18 May 2022 | 12.55 | 12.65 | 12.85 | 12.30 | 78715 | -0.79% |
| 17 May 2022 | 12.65 | 12.65 | 12.80 | 12.15 | 54741 | 2.43% |
| 16 May 2022 | 12.35 | 13.30 | 13.60 | 11.55 | 336712 | -2.37% |
| 13 May 2022 | 12.65 | 12.40 | 13.95 | 12.40 | 256766 | 0.80% |
| 12 May 2022 | 12.55 | 11.30 | 13.40 | 10.85 | 348664 | 11.06% |
| 11 May 2022 | 11.30 | 12.30 | 12.55 | 11.00 | 162172 | -7.76% |
| 10 May 2022 | 12.25 | 13.05 | 13.20 | 12.00 | 111273 | -6.84% |
| 09 May 2022 | 13.15 | 13.60 | 13.60 | 12.90 | 44691 | -1.50% |
| 06 May 2022 | 13.35 | 13.30 | 13.70 | 13.10 | 57564 | -2.20% |
| 05 May 2022 | 13.65 | 13.75 | 14.25 | 13.50 | 120227 | -2.15% |
| 04 May 2022 | 13.95 | 14.30 | 14.55 | 13.85 | 62568 | -2.45% |
| 02 May 2022 | 14.30 | 13.80 | 15.55 | 13.80 | 219659 | 1.42% |
| 29 Apr 2022 | 14.10 | 14.25 | 14.40 | 14.05 | 83563 | -0.70% |
| 28 Apr 2022 | 14.20 | 14.50 | 14.95 | 14.10 | 61706 | -2.07% |
| 27 Apr 2022 | 14.50 | 15.05 | 15.05 | 14.30 | 66071 | -1.69% |
| 26 Apr 2022 | 14.75 | 14.30 | 15.25 | 14.30 | 110951 | 3.15% |
| 25 Apr 2022 | 14.30 | 14.80 | 15.30 | 13.80 | 151000 | -3.38% |
| 22 Apr 2022 | 14.80 | 14.70 | 15.20 | 14.60 | 61507 | -0.67% |
| 21 Apr 2022 | 14.90 | 15.00 | 15.85 | 14.80 | 119875 | 0.68% |
| 20 Apr 2022 | 14.80 | 14.85 | 15.20 | 14.70 | 70763 | -1.99% |
| 19 Apr 2022 | 15.10 | 15.15 | 15.55 | 15.00 | 62881 | -0.98% |
| 18 Apr 2022 | 15.25 | 15.20 | 15.55 | 15.00 | 95587 | 0.33% |
| 13 Apr 2022 | 15.20 | 15.50 | 15.90 | 15.00 | 123155 | -0.98% |
| 12 Apr 2022 | 15.35 | 15.80 | 16.00 | 15.20 | 150704 | -3.46% |
| 11 Apr 2022 | 15.90 | 15.25 | 16.50 | 15.25 | 87273 | 1.92% |
| 08 Apr 2022 | 15.60 | 15.60 | 15.85 | 15.50 | 67304 | 1.30% |
| 07 Apr 2022 | 15.40 | 15.90 | 16.75 | 15.30 | 236130 | -3.14% |
| 06 Apr 2022 | 15.90 | 15.05 | 16.40 | 15.05 | 352113 | 6.00% |
| 05 Apr 2022 | 15.00 | 15.35 | 15.35 | 14.65 | 164995 | 0.33% |
| 04 Apr 2022 | 14.95 | 14.90 | 15.75 | 14.80 | 204500 | 1.70% |
| 01 Apr 2022 | 14.70 | 14.40 | 14.95 | 14.10 | 142043 | 3.89% |
| 31 Mar 2022 | 14.15 | 13.90 | 14.40 | 13.80 | 217567 | 1.80% |
| 30 Mar 2022 | 13.90 | 13.90 | 14.95 | 13.80 | 279512 | 0.72% |
| 29 Mar 2022 | 13.80 | 14.45 | 14.95 | 13.70 | 397940 | -5.15% |
| 28 Mar 2022 | 14.55 | 15.20 | 15.25 | 14.40 | 168665 | -3.96% |
| 25 Mar 2022 | 15.15 | 15.45 | 15.45 | 15.00 | 41077 | 0.33% |
| 24 Mar 2022 | 15.10 | 15.60 | 15.60 | 15.00 | 143364 | -2.58% |
| 23 Mar 2022 | 15.50 | 15.85 | 16.20 | 15.20 | 123766 | -1.90% |
| 22 Mar 2022 | 15.80 | 16.45 | 16.75 | 15.15 | 169506 | -3.36% |
| 21 Mar 2022 | 16.35 | 16.65 | 16.70 | 16.10 | 60066 | -1.51% |
| 17 Mar 2022 | 16.60 | 17.70 | 17.95 | 16.40 | 94512 | -4.32% |
| 16 Mar 2022 | 17.35 | 16.60 | 17.90 | 15.90 | 407969 | 8.10% |
| 15 Mar 2022 | 16.05 | 15.25 | 16.25 | 15.25 | 222817 | 3.22% |
| 14 Mar 2022 | 15.55 | 15.55 | 16.25 | 15.25 | 105447 | -2.51% |
| 11 Mar 2022 | 15.95 | 16.35 | 16.35 | 15.75 | 23587 | 0.00% |
| 10 Mar 2022 | 15.95 | 16.30 | 16.50 | 15.70 | 86151 | 2.90% |
| 09 Mar 2022 | 15.50 | 15.15 | 15.70 | 15.00 | 78951 | 3.68% |
| 08 Mar 2022 | 14.95 | 14.50 | 15.75 | 14.50 | 20520 | 0.67% |
| 07 Mar 2022 | 14.85 | 15.50 | 15.50 | 14.50 | 74389 | -5.11% |
| 04 Mar 2022 | 15.65 | 15.85 | 16.25 | 14.90 | 238653 | 0.97% |
| 03 Mar 2022 | 15.50 | 15.10 | 16.10 | 14.90 | 128057 | 3.68% |
| 02 Mar 2022 | 14.95 | 14.60 | 15.30 | 14.60 | 39815 | 1.70% |
| 28 Feb 2022 | 14.70 | 14.50 | 15.20 | 14.20 | 63019 | -2.65% |
| 25 Feb 2022 | 15.10 | 14.30 | 15.65 | 14.30 | 269466 | 7.47% |
| 24 Feb 2022 | 14.05 | 13.55 | 18.10 | 13.20 | 421375 | -6.95% |
| 23 Feb 2022 | 15.10 | 15.00 | 15.50 | 14.75 | 65812 | 3.78% |
| 22 Feb 2022 | 14.55 | 14.60 | 15.00 | 13.90 | 158709 | -3.32% |
| 21 Feb 2022 | 15.05 | 15.80 | 15.80 | 15.00 | 109833 | -4.75% |
| 18 Feb 2022 | 15.80 | 16.20 | 16.30 | 15.60 | 80394 | -2.17% |
| 17 Feb 2022 | 16.15 | 16.95 | 16.95 | 16.05 | 76007 | -1.22% |
| 16 Feb 2022 | 16.35 | 16.00 | 16.70 | 16.00 | 93587 | 1.87% |
| 15 Feb 2022 | 16.05 | 16.00 | 16.45 | 15.20 | 144677 | 0.00% |
| 14 Feb 2022 | 16.05 | 16.35 | 16.85 | 15.90 | 216296 | -6.14% |
| 11 Feb 2022 | 17.10 | 17.50 | 17.50 | 17.00 | 262206 | -3.12% |
| 10 Feb 2022 | 17.65 | 18.10 | 18.25 | 17.60 | 146782 | -1.40% |
| 09 Feb 2022 | 17.90 | 18.05 | 18.40 | 17.70 | 202299 | -0.83% |
| 08 Feb 2022 | 18.05 | 18.90 | 18.95 | 17.95 | 224379 | -4.50% |
| 07 Feb 2022 | 18.90 | 20.35 | 20.35 | 18.80 | 247347 | -4.79% |
| 04 Feb 2022 | 19.85 | 20.90 | 21.30 | 19.55 | 925941 | 1.53% |
| 03 Feb 2022 | 19.55 | 17.80 | 20.30 | 17.80 | 1392708 | 8.31% |
| 02 Feb 2022 | 18.05 | 18.00 | 18.25 | 17.90 | 87833 | 1.40% |
| 01 Feb 2022 | 17.80 | 18.00 | 18.55 | 17.65 | 166245 | -1.11% |
| 31 Jan 2022 | 18.00 | 18.25 | 18.65 | 17.85 | 85807 | -0.28% |
| 28 Jan 2022 | 18.05 | 18.15 | 18.75 | 18.00 | 168587 | 1.12% |
| 27 Jan 2022 | 17.85 | 17.50 | 18.40 | 17.50 | 158337 | -0.28% |
| 25 Jan 2022 | 17.90 | 18.00 | 18.90 | 17.60 | 193377 | -0.83% |
| 24 Jan 2022 | 18.05 | 18.90 | 18.90 | 17.10 | 304301 | -3.48% |
| 21 Jan 2022 | 18.70 | 20.00 | 20.05 | 18.45 | 383477 | -6.73% |
| 20 Jan 2022 | 20.05 | 19.75 | 20.50 | 19.20 | 291540 | 1.78% |
| 19 Jan 2022 | 19.70 | 19.65 | 20.15 | 19.00 | 566925 | -1.99% |
| 18 Jan 2022 | 20.10 | 20.90 | 21.95 | 19.55 | 1140868 | -2.43% |
| 17 Jan 2022 | 20.60 | 20.70 | 21.20 | 19.90 | 846547 | 0.24% |
| 14 Jan 2022 | 20.55 | 21.10 | 21.65 | 20.10 | 671037 | -2.61% |
| 13 Jan 2022 | 21.10 | 21.00 | 21.80 | 19.70 | 595974 | 1.44% |
| 12 Jan 2022 | 20.80 | 21.45 | 22.45 | 20.45 | 878541 | -3.03% |
| 11 Jan 2022 | 21.45 | 22.05 | 23.40 | 21.00 | 1699227 | -0.92% |
| 10 Jan 2022 | 21.65 | 19.40 | 22.40 | 19.35 | 3091061 | 13.95% |
| 07 Jan 2022 | 19.00 | 19.15 | 20.90 | 18.55 | 1927258 | 0.00% |
| 06 Jan 2022 | 19.00 | 18.45 | 19.15 | 18.35 | 309232 | 1.33% |
| 05 Jan 2022 | 18.75 | 18.85 | 19.15 | 18.60 | 118424 | -0.53% |
| 04 Jan 2022 | 18.85 | 19.00 | 19.40 | 18.50 | 224575 | 0.27% |
| 03 Jan 2022 | 18.80 | 19.20 | 20.20 | 18.60 | 732779 | 0.00% |
| 31 Dec 2021 | 18.80 | 19.10 | 19.90 | 18.50 | 395550 | -0.53% |
| 30 Dec 2021 | 18.90 | 18.30 | 20.70 | 18.30 | 1552397 | 4.13% |
| 29 Dec 2021 | 18.15 | 18.40 | 19.60 | 17.85 | 744682 | 0.55% |
| 28 Dec 2021 | 18.05 | 17.00 | 19.90 | 16.70 | 872421 | 6.49% |
| 27 Dec 2021 | 16.95 | 17.60 | 17.60 | 16.50 | 112068 | -1.74% |
| 24 Dec 2021 | 17.25 | 17.75 | 18.00 | 16.80 | 180986 | -1.43% |
| 23 Dec 2021 | 17.50 | 17.05 | 18.95 | 17.05 | 635813 | 2.34% |
| 22 Dec 2021 | 17.10 | 17.40 | 17.65 | 16.90 | 97464 | 0.29% |
| 21 Dec 2021 | 17.05 | 17.85 | 18.25 | 16.80 | 81820 | -3.40% |
| 20 Dec 2021 | 17.65 | 17.95 | 18.00 | 17.00 | 66438 | 0.28% |
| 17 Dec 2021 | 17.60 | 18.40 | 18.95 | 17.50 | 73970 | -2.76% |
| 16 Dec 2021 | 18.10 | 18.05 | 19.35 | 17.50 | 194736 | 1.40% |
| 15 Dec 2021 | 17.85 | 18.10 | 18.10 | 17.75 | 40835 | 0.00% |
| 14 Dec 2021 | 17.85 | 18.50 | 18.50 | 17.50 | 78812 | -1.65% |
| 13 Dec 2021 | 18.15 | 18.50 | 18.80 | 17.55 | 80919 | 0.28% |
| 10 Dec 2021 | 18.10 | 18.55 | 19.75 | 17.90 | 332256 | 0.28% |
| 09 Dec 2021 | 18.05 | 19.40 | 19.50 | 17.60 | 266301 | -2.96% |
| 08 Dec 2021 | 18.60 | 17.00 | 19.70 | 16.55 | 452330 | 11.04% |
| 07 Dec 2021 | 16.75 | 16.95 | 16.95 | 16.55 | 35827 | 0.90% |
| 06 Dec 2021 | 16.60 | 17.00 | 17.00 | 16.50 | 28110 | -1.48% |
| 03 Dec 2021 | 16.85 | 16.25 | 17.10 | 16.25 | 31434 | 1.81% |
| 02 Dec 2021 | 16.55 | 16.60 | 16.95 | 16.20 | 50651 | -1.19% |
| 01 Dec 2021 | 16.75 | 16.90 | 17.05 | 16.35 | 20011 | 1.82% |
| 30 Nov 2021 | 16.45 | 16.95 | 16.95 | 16.30 | 46514 | 0.92% |
| 29 Nov 2021 | 16.30 | 17.15 | 17.15 | 16.25 | 47746 | -4.12% |
| 26 Nov 2021 | 17.00 | 17.70 | 17.70 | 16.60 | 31622 | 0.59% |
| 25 Nov 2021 | 16.90 | 17.65 | 17.65 | 16.85 | 21835 | -0.59% |
| 24 Nov 2021 | 17.00 | 17.40 | 17.50 | 16.55 | 50293 | 0.29% |
| 23 Nov 2021 | 16.95 | 17.25 | 17.25 | 16.60 | 22746 | 0.30% |
| 22 Nov 2021 | 16.90 | 17.10 | 17.80 | 16.60 | 55409 | -1.17% |
| 18 Nov 2021 | 17.10 | 17.60 | 17.60 | 17.00 | 25537 | -0.58% |
| 17 Nov 2021 | 17.20 | 17.60 | 18.15 | 16.90 | 30167 | -2.27% |
| 16 Nov 2021 | 17.60 | 17.95 | 18.20 | 17.00 | 29426 | -0.28% |
| 15 Nov 2021 | 17.65 | 17.40 | 18.45 | 17.40 | 16827 | -0.56% |
| 12 Nov 2021 | 17.75 | 17.15 | 19.00 | 17.15 | 23974 | -1.11% |
| 11 Nov 2021 | 17.95 | 18.25 | 18.50 | 17.75 | 48830 | -2.45% |
| 10 Nov 2021 | 18.40 | 18.50 | 19.20 | 17.60 | 63505 | -2.13% |
| 09 Nov 2021 | 18.80 | 17.95 | 19.30 | 17.05 | 85864 | 5.92% |
| 08 Nov 2021 | 17.75 | 17.50 | 18.05 | 16.65 | 35435 | 2.60% |
| 04 Nov 2021 | 17.30 | 17.10 | 17.95 | 16.60 | 44438 | 4.85% |
| 03 Nov 2021 | 16.50 | 17.40 | 17.45 | 16.05 | 86676 | -1.79% |
| 02 Nov 2021 | 16.80 | 16.50 | 17.80 | 16.45 | 38145 | 0.30% |
| 01 Nov 2021 | 16.75 | 16.75 | 17.10 | 16.35 | 9663 | 0.00% |
| 29 Oct 2021 | 16.75 | 16.95 | 17.20 | 16.05 | 43396 | 2.76% |
| 28 Oct 2021 | 16.30 | 17.95 | 17.95 | 15.15 | 184668 | -6.05% |
| 27 Oct 2021 | 17.35 | 18.45 | 18.45 | 17.30 | 47356 | -3.34% |
| 26 Oct 2021 | 17.95 | 18.40 | 18.40 | 17.55 | 75302 | 1.13% |
| 25 Oct 2021 | 17.75 | 18.50 | 18.50 | 17.70 | 102217 | -1.93% |
| 22 Oct 2021 | 18.10 | 18.45 | 19.35 | 18.05 | 45382 | 0.56% |
| 21 Oct 2021 | 18.00 | 19.00 | 19.00 | 17.80 | 90109 | -2.44% |
| 20 Oct 2021 | 18.45 | 19.65 | 19.65 | 18.35 | 62765 | -2.89% |
| 19 Oct 2021 | 19.00 | 19.75 | 19.75 | 18.90 | 75200 | -2.06% |
| 18 Oct 2021 | 19.40 | 19.95 | 19.95 | 18.25 | 87445 | -0.77% |
| 14 Oct 2021 | 19.55 | 20.00 | 20.00 | 19.25 | 60165 | -2.25% |
| 13 Oct 2021 | 20.00 | 19.95 | 20.15 | 19.50 | 141400 | 0.25% |
| 12 Oct 2021 | 19.95 | 20.50 | 20.50 | 18.75 | 165931 | 1.27% |
| 11 Oct 2021 | 19.70 | 21.15 | 21.40 | 18.60 | 429967 | -6.19% |
| 08 Oct 2021 | 21.00 | 18.35 | 21.30 | 17.50 | 2087265 | 18.31% |
| 07 Oct 2021 | 17.75 | 18.05 | 18.90 | 17.60 | 86298 | 0.28% |
| 06 Oct 2021 | 17.70 | 17.80 | 18.30 | 17.50 | 118719 | 0.57% |
| 05 Oct 2021 | 17.60 | 17.75 | 18.50 | 17.00 | 109686 | -1.12% |
| 04 Oct 2021 | 17.80 | 18.50 | 18.50 | 17.70 | 63165 | 0.28% |
| 01 Oct 2021 | 17.75 | 17.80 | 18.60 | 17.60 | 53257 | -0.28% |
| 30 Sep 2021 | 17.80 | 18.00 | 18.60 | 17.60 | 64203 | -1.11% |
| 29 Sep 2021 | 18.00 | 18.10 | 19.00 | 17.75 | 115278 | -1.10% |
| 28 Sep 2021 | 18.20 | 18.40 | 18.50 | 17.50 | 144741 | 1.11% |
| 27 Sep 2021 | 18.00 | 17.00 | 18.40 | 16.50 | 223775 | 7.46% |
| 24 Sep 2021 | 16.75 | 17.50 | 17.50 | 16.75 | 22280 | -0.89% |
| 23 Sep 2021 | 16.90 | 16.80 | 17.75 | 16.75 | 67207 | 0.60% |
| 22 Sep 2021 | 16.80 | 16.90 | 17.25 | 16.70 | 37621 | -0.30% |
| 21 Sep 2021 | 16.85 | 17.70 | 17.70 | 16.50 | 24912 | -0.30% |
| 20 Sep 2021 | 16.90 | 17.60 | 17.60 | 16.80 | 41330 | -2.59% |
| 17 Sep 2021 | 17.35 | 18.00 | 18.00 | 17.00 | 45867 | -2.53% |
| 16 Sep 2021 | 17.80 | 17.20 | 18.00 | 17.20 | 42018 | 1.42% |
| 15 Sep 2021 | 17.55 | 18.15 | 18.25 | 17.15 | 83939 | -2.77% |
| 14 Sep 2021 | 18.05 | 18.65 | 18.65 | 17.95 | 20909 | -1.37% |
| 13 Sep 2021 | 18.30 | 19.15 | 19.15 | 18.15 | 31006 | -2.40% |
| 09 Sep 2021 | 18.75 | 18.00 | 18.90 | 17.95 | 81722 | 4.75% |
| 08 Sep 2021 | 17.90 | 17.95 | 18.45 | 17.55 | 42866 | 0.00% |
| 07 Sep 2021 | 17.90 | 18.65 | 18.75 | 17.60 | 13168 | -2.19% |
| 06 Sep 2021 | 18.30 | 18.60 | 18.65 | 18.00 | 30438 | -2.14% |
| 03 Sep 2021 | 18.70 | 18.85 | 19.25 | 18.60 | 28849 | -2.86% |
| 02 Sep 2021 | 19.25 | 19.00 | 19.90 | 18.25 | 129734 | 1.05% |
| 01 Sep 2021 | 19.05 | 18.40 | 19.05 | 17.40 | 262979 | 9.80% |
| 31 Aug 2021 | 17.35 | 17.10 | 17.95 | 17.10 | 42203 | -1.42% |
| 30 Aug 2021 | 17.60 | 17.20 | 18.05 | 17.15 | 51218 | 2.62% |
| 27 Aug 2021 | 17.15 | 17.25 | 17.65 | 17.05 | 52500 | -0.29% |
| 26 Aug 2021 | 17.20 | 17.40 | 17.70 | 17.00 | 18485 | 0.88% |
| 25 Aug 2021 | 17.05 | 17.65 | 17.65 | 17.05 | 13257 | 0.00% |
| 24 Aug 2021 | 17.05 | 17.95 | 17.95 | 16.35 | 38573 | 0.29% |
| 23 Aug 2021 | 17.00 | 17.30 | 17.55 | 16.10 | 105531 | -4.49% |
| 20 Aug 2021 | 17.80 | 18.00 | 18.30 | 17.00 | 34976 | -1.11% |
| 18 Aug 2021 | 18.00 | 18.55 | 18.60 | 18.00 | 16970 | -1.37% |
| 17 Aug 2021 | 18.25 | 19.20 | 19.20 | 18.15 | 29468 | -3.69% |
| 16 Aug 2021 | 18.95 | 18.15 | 19.25 | 18.05 | 55357 | 4.41% |
| 13 Aug 2021 | 18.15 | 18.30 | 18.95 | 18.05 | 37349 | -3.20% |
| 12 Aug 2021 | 18.75 | 18.35 | 19.40 | 16.80 | 59313 | 2.18% |
| 11 Aug 2021 | 18.35 | 19.00 | 19.00 | 16.60 | 73832 | 0.82% |
| 10 Aug 2021 | 18.20 | 18.80 | 19.15 | 17.00 | 125150 | -3.19% |
| 09 Aug 2021 | 18.80 | 19.50 | 19.80 | 18.70 | 54940 | -5.76% |
| 06 Aug 2021 | 19.95 | 19.75 | 20.10 | 19.25 | 95791 | 3.64% |
| 05 Aug 2021 | 19.25 | 19.65 | 19.65 | 18.60 | 55074 | 0.52% |
| 04 Aug 2021 | 19.15 | 19.75 | 19.90 | 19.10 | 76847 | -1.29% |
| 03 Aug 2021 | 19.40 | 19.85 | 19.95 | 19.30 | 262613 | -1.52% |
| 02 Aug 2021 | 19.70 | 20.00 | 20.25 | 19.25 | 89229 | -0.25% |
| 30 Jul 2021 | 19.75 | 20.20 | 20.30 | 19.65 | 34545 | -1.25% |
| 29 Jul 2021 | 20.00 | 19.00 | 20.50 | 19.00 | 122940 | 2.30% |
| 28 Jul 2021 | 19.55 | 19.10 | 19.90 | 18.75 | 69753 | 0.51% |
| 27 Jul 2021 | 19.45 | 20.35 | 20.35 | 19.25 | 42698 | -2.75% |
| 26 Jul 2021 | 20.00 | 20.20 | 20.50 | 18.85 | 102368 | 1.01% |
| 23 Jul 2021 | 19.80 | 20.15 | 20.20 | 19.60 | 32751 | -1.49% |
| 22 Jul 2021 | 20.10 | 20.00 | 20.40 | 19.80 | 48516 | 0.50% |
| 20 Jul 2021 | 20.00 | 19.55 | 20.50 | 19.50 | 103741 | 0.25% |
| 19 Jul 2021 | 19.95 | 19.90 | 20.20 | 19.50 | 113205 | 1.79% |
| 16 Jul 2021 | 19.60 | 19.25 | 19.90 | 19.20 | 37525 | 2.08% |
| 15 Jul 2021 | 19.20 | 20.15 | 20.20 | 19.00 | 60969 | -3.27% |
| 14 Jul 2021 | 19.85 | 19.65 | 20.45 | 19.65 | 31583 | -1.73% |
| 13 Jul 2021 | 20.20 | 20.40 | 20.40 | 19.50 | 93041 | 1.00% |
| 12 Jul 2021 | 20.00 | 19.50 | 20.10 | 19.15 | 91225 | 2.56% |
| 09 Jul 2021 | 19.50 | 20.00 | 20.00 | 19.25 | 123359 | -1.76% |
| 08 Jul 2021 | 19.85 | 19.85 | 20.00 | 19.10 | 79713 | 1.53% |
| 07 Jul 2021 | 19.55 | 19.50 | 20.00 | 19.10 | 50470 | -2.01% |
| 06 Jul 2021 | 19.95 | 19.15 | 20.25 | 19.15 | 59249 | 2.31% |
| 05 Jul 2021 | 19.50 | 19.00 | 19.60 | 18.50 | 45384 | 4.28% |
| 02 Jul 2021 | 18.70 | 18.80 | 19.00 | 18.60 | 18090 | -0.53% |
| 01 Jul 2021 | 18.80 | 18.85 | 19.00 | 18.80 | 24973 | -0.27% |
| 30 Jun 2021 | 18.85 | 19.00 | 19.90 | 18.85 | 39479 | -1.05% |
| 29 Jun 2021 | 19.05 | 19.35 | 19.90 | 18.80 | 72698 | -2.31% |
| 28 Jun 2021 | 19.50 | 19.10 | 20.00 | 19.10 | 94967 | 0.78% |
| 25 Jun 2021 | 19.35 | 19.00 | 19.80 | 19.00 | 32260 | -0.77% |
| 24 Jun 2021 | 19.50 | 19.95 | 19.95 | 19.10 | 13686 | -0.76% |
| 23 Jun 2021 | 19.65 | 20.20 | 20.20 | 19.50 | 18604 | -0.76% |
| 22 Jun 2021 | 19.80 | 19.50 | 20.20 | 19.50 | 142119 | 2.86% |
| 21 Jun 2021 | 19.25 | 19.65 | 19.65 | 19.00 | 50087 | -2.53% |
| 18 Jun 2021 | 19.75 | 19.55 | 20.25 | 19.00 | 32447 | -1.00% |
| 17 Jun 2021 | 19.95 | 20.00 | 20.30 | 19.75 | 65572 | -0.25% |
| 16 Jun 2021 | 20.00 | 20.15 | 21.40 | 20.00 | 100138 | -1.96% |
| 15 Jun 2021 | 20.40 | 20.00 | 20.90 | 19.90 | 104683 | -0.73% |
| 14 Jun 2021 | 20.55 | 20.00 | 21.00 | 19.00 | 337786 | 2.75% |
| 11 Jun 2021 | 20.00 | 19.25 | 20.95 | 19.25 | 77058 | -0.50% |
| 10 Jun 2021 | 20.10 | 20.00 | 20.75 | 20.00 | 338867 | 0.50% |
| 09 Jun 2021 | 20.00 | 20.05 | 20.60 | 20.00 | 166928 | -0.25% |
| 08 Jun 2021 | 20.05 | 20.85 | 20.85 | 20.00 | 276747 | -1.72% |
| 07 Jun 2021 | 20.40 | 20.70 | 21.00 | 19.75 | 110829 | 0.74% |
| 04 Jun 2021 | 20.25 | 19.65 | 20.70 | 19.65 | 136582 | 1.00% |
| 03 Jun 2021 | 20.05 | 20.95 | 21.10 | 19.50 | 54599 | -2.20% |
| 02 Jun 2021 | 20.50 | 20.30 | 20.95 | 20.00 | 139879 | 1.99% |
| 01 Jun 2021 | 20.10 | 19.80 | 20.70 | 18.85 | 216807 | 1.77% |
| 31 May 2021 | 19.75 | 19.00 | 19.75 | 19.00 | 200682 | 4.77% |
| 28 May 2021 | 18.85 | 18.40 | 18.90 | 17.50 | 195948 | 4.72% |
| 27 May 2021 | 18.00 | 18.50 | 19.00 | 18.00 | 38968 | -2.44% |
| 26 May 2021 | 18.45 | 18.50 | 18.95 | 18.00 | 24177 | 1.10% |
| 25 May 2021 | 18.25 | 19.25 | 19.25 | 18.20 | 63362 | -4.45% |
| 24 May 2021 | 19.10 | 18.25 | 19.50 | 18.25 | 22796 | -0.52% |
| 21 May 2021 | 19.20 | 19.90 | 19.90 | 18.80 | 17525 | -2.29% |
| 20 May 2021 | 19.65 | 18.50 | 19.80 | 18.50 | 153674 | 2.34% |
| 19 May 2021 | 19.20 | 19.90 | 19.90 | 19.20 | 86853 | -4.95% |
| 18 May 2021 | 20.20 | 20.20 | 20.50 | 19.50 | 121241 | 2.54% |
| 17 May 2021 | 19.70 | 19.80 | 20.60 | 19.10 | 152329 | 0.25% |
| 14 May 2021 | 19.65 | 19.50 | 20.00 | 19.00 | 240570 | 3.15% |
| 12 May 2021 | 19.05 | 19.10 | 19.60 | 18.50 | 483618 | 1.87% |
| 11 May 2021 | 18.70 | 17.35 | 18.70 | 17.35 | 129072 | 4.76% |
| 10 May 2021 | 17.85 | 18.20 | 18.40 | 17.45 | 272367 | 1.71% |
| 07 May 2021 | 17.55 | 17.00 | 17.60 | 16.80 | 357828 | 4.46% |
| 06 May 2021 | 16.80 | 16.70 | 16.80 | 16.70 | 291514 | 5.00% |
| 05 May 2021 | 16.00 | 16.25 | 16.30 | 15.60 | 86670 | 0.63% |
| 04 May 2021 | 15.90 | 15.70 | 16.30 | 15.45 | 118893 | 2.25% |
| 03 May 2021 | 15.55 | 15.30 | 16.15 | 15.30 | 120431 | -1.27% |
| 30 Apr 2021 | 15.75 | 15.60 | 16.05 | 15.10 | 139576 | -0.63% |
| 29 Apr 2021 | 15.85 | 15.95 | 16.00 | 15.50 | 44159 | -0.31% |
| 28 Apr 2021 | 15.90 | 15.40 | 16.00 | 15.15 | 48928 | 1.92% |
| 27 Apr 2021 | 15.60 | 16.00 | 16.00 | 15.10 | 85362 | -0.64% |
| 26 Apr 2021 | 15.70 | 16.05 | 16.25 | 15.50 | 26605 | 0.00% |
| 23 Apr 2021 | 15.70 | 15.60 | 16.80 | 15.50 | 113375 | -1.88% |
| 22 Apr 2021 | 16.00 | 15.65 | 16.45 | 15.15 | 57120 | 1.91% |
| 20 Apr 2021 | 15.70 | 15.00 | 15.80 | 15.00 | 92325 | 4.32% |
| 19 Apr 2021 | 15.05 | 15.75 | 15.75 | 15.05 | 72008 | -4.75% |
| 16 Apr 2021 | 15.80 | 16.00 | 16.00 | 15.55 | 33184 | 0.96% |
| 15 Apr 2021 | 15.65 | 15.25 | 16.00 | 14.75 | 102662 | 1.95% |
| 13 Apr 2021 | 15.35 | 15.60 | 16.50 | 15.25 | 68057 | -3.76% |
| 12 Apr 2021 | 15.95 | 16.50 | 16.50 | 15.95 | 153264 | -4.78% |
| 09 Apr 2021 | 16.75 | 16.75 | 16.80 | 16.30 | 190909 | 4.69% |
| 08 Apr 2021 | 16.00 | 15.25 | 16.00 | 15.20 | 145542 | 4.92% |
| 07 Apr 2021 | 15.25 | 15.65 | 16.00 | 15.20 | 28855 | -2.56% |
| 06 Apr 2021 | 15.65 | 16.00 | 16.00 | 15.40 | 43912 | -0.95% |
| 05 Apr 2021 | 15.80 | 16.60 | 16.80 | 15.70 | 110528 | -1.86% |
| 01 Apr 2021 | 16.10 | 15.90 | 16.50 | 15.55 | 178561 | 2.22% |
| 31 Mar 2021 | 15.75 | 15.10 | 15.95 | 14.80 | 130554 | 3.28% |
| 30 Mar 2021 | 15.25 | 15.70 | 15.95 | 14.60 | 298049 | 0.33% |
| 26 Mar 2021 | 15.20 | 15.50 | 15.90 | 14.70 | 144285 | 0.33% |
| 25 Mar 2021 | 15.15 | 14.90 | 15.30 | 14.00 | 275358 | 3.41% |
| 24 Mar 2021 | 14.65 | 15.10 | 15.40 | 14.50 | 172077 | -3.30% |
| 23 Mar 2021 | 15.15 | 16.00 | 16.40 | 15.10 | 97838 | -4.42% |
| 22 Mar 2021 | 15.85 | 15.45 | 16.30 | 15.45 | 66799 | 1.93% |
| 19 Mar 2021 | 15.55 | 15.50 | 16.20 | 15.45 | 100301 | -4.31% |
| 18 Mar 2021 | 16.25 | 16.35 | 16.85 | 16.25 | 174003 | -4.97% |
| 17 Mar 2021 | 17.10 | 18.45 | 18.45 | 17.10 | 204473 | -5.00% |
| 16 Mar 2021 | 18.00 | 17.75 | 18.45 | 16.80 | 526862 | 1.98% |
| 15 Mar 2021 | 17.65 | 16.40 | 17.65 | 15.80 | 524935 | 9.97% |
| 12 Mar 2021 | 16.05 | 17.35 | 17.35 | 15.30 | 296440 | -2.13% |
| 10 Mar 2021 | 16.40 | 16.40 | 16.40 | 16.00 | 460358 | 9.70% |
| 09 Mar 2021 | 14.95 | 15.00 | 15.15 | 14.45 | 2496726 | 2.40% |
| 08 Mar 2021 | 14.60 | 14.70 | 14.95 | 14.00 | 617242 | 2.82% |
| 05 Mar 2021 | 14.20 | 15.20 | 15.35 | 13.75 | 229882 | -4.38% |
| 04 Mar 2021 | 14.85 | 15.10 | 15.95 | 14.30 | 330296 | -4.50% |
| 03 Mar 2021 | 15.55 | 16.60 | 17.65 | 14.65 | 685631 | -3.12% |
| 02 Mar 2021 | 16.05 | 15.70 | 16.60 | 15.30 | 354904 | 2.88% |
| 01 Mar 2021 | 15.60 | 14.30 | 15.65 | 14.30 | 677576 | 9.47% |
| 26 Feb 2021 | 14.25 | 14.10 | 15.00 | 13.55 | 248705 | 1.06% |
| 25 Feb 2021 | 14.10 | 13.30 | 14.55 | 13.15 | 276228 | 6.42% |
| 24 Feb 2021 | 13.25 | 13.50 | 13.50 | 13.10 | 10822 | -1.49% |
| 23 Feb 2021 | 13.45 | 13.90 | 13.90 | 13.25 | 19504 | -1.10% |
| 22 Feb 2021 | 13.60 | 13.50 | 13.80 | 13.05 | 119630 | 4.62% |
| 19 Feb 2021 | 13.00 | 13.50 | 13.50 | 12.70 | 26568 | 0.00% |
| 18 Feb 2021 | 13.00 | 12.70 | 13.40 | 12.70 | 83641 | 1.56% |
| 17 Feb 2021 | 12.80 | 12.70 | 12.95 | 12.70 | 30320 | -0.78% |
| 16 Feb 2021 | 12.90 | 13.30 | 13.50 | 12.50 | 150090 | -0.77% |
| 15 Feb 2021 | 13.00 | 12.60 | 13.10 | 12.60 | 142965 | -0.76% |
| 12 Feb 2021 | 13.10 | 12.85 | 13.15 | 12.80 | 88509 | 0.00% |
| 11 Feb 2021 | 13.10 | 12.75 | 13.20 | 12.75 | 59202 | -0.38% |
| 10 Feb 2021 | 13.15 | 13.35 | 13.35 | 12.80 | 39013 | 0.77% |
| 09 Feb 2021 | 13.05 | 12.65 | 13.50 | 12.65 | 74929 | 2.35% |
| 08 Feb 2021 | 12.75 | 13.60 | 13.65 | 12.65 | 89637 | -5.56% |
| 05 Feb 2021 | 13.50 | 13.65 | 14.20 | 13.00 | 104430 | -3.57% |
| 04 Feb 2021 | 14.00 | 14.10 | 14.40 | 13.50 | 174122 | 1.82% |
| 03 Feb 2021 | 13.75 | 12.85 | 13.75 | 12.85 | 155047 | 4.96% |
| 02 Feb 2021 | 13.10 | 13.05 | 13.50 | 12.55 | 41189 | 0.00% |
| 01 Feb 2021 | 13.10 | 12.65 | 13.40 | 12.65 | 17474 | 0.00% |
| 29 Jan 2021 | 13.10 | 13.50 | 13.75 | 13.00 | 11996 | -0.76% |
| 28 Jan 2021 | 13.20 | 12.80 | 13.25 | 12.50 | 230869 | 0.76% |
| 27 Jan 2021 | 13.10 | 13.50 | 13.50 | 12.75 | 31384 | -0.76% |
| 25 Jan 2021 | 13.20 | 13.10 | 13.45 | 13.00 | 42072 | 0.76% |
| 22 Jan 2021 | 13.10 | 13.50 | 13.70 | 13.10 | 91736 | -4.38% |
| 21 Jan 2021 | 13.70 | 14.00 | 14.20 | 13.50 | 50198 | -3.18% |
| 20 Jan 2021 | 14.15 | 13.80 | 14.30 | 13.50 | 107915 | 2.54% |
| 19 Jan 2021 | 13.80 | 13.25 | 13.80 | 13.05 | 164689 | 4.94% |
| 18 Jan 2021 | 13.15 | 13.00 | 13.50 | 12.90 | 104628 | 1.94% |
| 15 Jan 2021 | 12.90 | 13.30 | 13.40 | 12.85 | 104992 | -4.44% |
| 14 Jan 2021 | 13.50 | 13.15 | 13.55 | 13.15 | 25975 | -0.37% |
| 13 Jan 2021 | 13.55 | 13.50 | 13.70 | 13.00 | 162016 | 0.37% |
| 12 Jan 2021 | 13.50 | 13.00 | 13.90 | 13.00 | 96479 | 1.89% |
| 11 Jan 2021 | 13.25 | 14.30 | 14.30 | 13.05 | 239239 | -2.93% |
| 08 Jan 2021 | 13.65 | 13.25 | 13.65 | 13.00 | 215053 | 5.00% |
| 07 Jan 2021 | 13.00 | 12.80 | 13.40 | 12.80 | 187032 | 1.56% |
| 06 Jan 2021 | 12.80 | 13.30 | 13.55 | 12.65 | 134425 | -2.29% |
| 05 Jan 2021 | 13.10 | 12.50 | 13.50 | 12.50 | 98697 | 1.55% |
| 04 Jan 2021 | 12.90 | 12.80 | 12.95 | 12.15 | 53259 | 2.79% |
| 01 Jan 2021 | 12.55 | 12.20 | 12.70 | 12.05 | 17853 | 0.40% |
| 31 Dec 2020 | 12.50 | 12.50 | 12.85 | 12.00 | 27893 | 2.04% |
| 30 Dec 2020 | 12.25 | 12.90 | 12.90 | 12.20 | 14494 | -3.92% |
| 29 Dec 2020 | 12.75 | 13.40 | 13.40 | 12.20 | 232285 | -0.39% |
| 28 Dec 2020 | 12.80 | 12.80 | 12.80 | 12.80 | 10894 | 4.92% |
| 24 Dec 2020 | 12.20 | 12.20 | 12.20 | 12.20 | 12500 | 4.72% |
| 23 Dec 2020 | 11.65 | 10.90 | 11.65 | 10.90 | 22913 | 4.95% |
| 22 Dec 2020 | 11.10 | 11.95 | 11.95 | 10.85 | 26392 | -2.63% |
| 21 Dec 2020 | 11.40 | 11.90 | 12.25 | 11.40 | 64387 | -5.00% |
| 18 Dec 2020 | 12.00 | 12.40 | 12.95 | 11.90 | 48755 | -3.23% |
| 17 Dec 2020 | 12.40 | 12.80 | 13.25 | 12.20 | 207532 | -3.13% |
| 16 Dec 2020 | 12.80 | 13.45 | 13.50 | 12.80 | 64162 | -4.83% |
| 15 Dec 2020 | 13.45 | 14.85 | 14.85 | 13.45 | 653787 | -4.95% |
| 14 Dec 2020 | 14.15 | 14.15 | 14.15 | 14.10 | 82817 | 4.81% |
| 11 Dec 2020 | 13.50 | 13.50 | 13.50 | 13.00 | 2117181 | 4.65% |
| 10 Dec 2020 | 12.90 | 12.85 | 13.20 | 12.55 | 1195082 | -2.27% |
| 09 Dec 2020 | 13.20 | 13.35 | 13.35 | 12.80 | 91549 | 0.00% |
| 08 Dec 2020 | 13.20 | 13.65 | 13.65 | 12.80 | 185541 | 1.15% |
| 07 Dec 2020 | 13.05 | 12.45 | 13.05 | 12.10 | 172153 | 4.82% |
| 04 Dec 2020 | 12.45 | 13.00 | 13.20 | 12.00 | 97279 | -1.19% |
| 03 Dec 2020 | 12.60 | 12.15 | 12.60 | 11.40 | 201478 | 5.00% |
| 02 Dec 2020 | 12.00 | 12.15 | 12.15 | 11.15 | 227991 | 3.45% |
| 01 Dec 2020 | 11.60 | 11.50 | 11.60 | 11.45 | 140564 | 4.98% |
| 27 Nov 2020 | 11.05 | 11.00 | 11.05 | 10.55 | 105478 | 4.74% |
| 26 Nov 2020 | 10.55 | 10.15 | 10.55 | 10.00 | 408966 | 4.98% |
| 25 Nov 2020 | 10.05 | 10.35 | 10.35 | 9.70 | 251160 | 1.52% |
| 24 Nov 2020 | 9.90 | 9.85 | 9.90 | 9.45 | 120923 | 4.76% |
| 23 Nov 2020 | 9.45 | 9.45 | 9.45 | 9.20 | 163814 | 5.00% |
| 20 Nov 2020 | 9.00 | 8.85 | 9.25 | 8.65 | 113887 | 1.69% |
| 19 Nov 2020 | 8.85 | 8.70 | 8.85 | 8.70 | 22088 | 4.73% |
| 18 Nov 2020 | 8.45 | 8.10 | 8.50 | 8.05 | 37951 | 4.32% |
| 17 Nov 2020 | 8.10 | 8.00 | 8.50 | 7.80 | 51772 | 0.00% |
| 14 Nov 2020 | 8.10 | 8.00 | 8.20 | 7.55 | 40549 | 3.18% |
| 13 Nov 2020 | 7.85 | 8.00 | 8.05 | 7.60 | 7532 | -1.88% |
| 12 Nov 2020 | 8.00 | 8.25 | 8.30 | 8.00 | 65959 | -4.76% |
| 11 Nov 2020 | 8.40 | 8.20 | 8.55 | 7.90 | 79612 | 2.44% |
| 10 Nov 2020 | 8.20 | 8.50 | 8.70 | 8.05 | 31389 | -1.20% |
| 09 Nov 2020 | 8.30 | 7.95 | 8.30 | 7.60 | 74433 | 4.40% |
| 06 Nov 2020 | 7.95 | 7.95 | 8.15 | 7.55 | 5445 | 0.63% |
| 05 Nov 2020 | 7.90 | 7.30 | 7.95 | 7.30 | 54103 | 3.95% |
| 04 Nov 2020 | 7.60 | 7.10 | 7.80 | 7.10 | 42928 | 2.01% |
| 03 Nov 2020 | 7.45 | 7.20 | 7.55 | 7.20 | 18319 | -1.32% |
| 02 Nov 2020 | 7.55 | 7.05 | 7.55 | 6.90 | 51006 | 4.86% |
| 30 Oct 2020 | 7.20 | 7.40 | 7.45 | 7.20 | 52571 | -1.37% |
| 29 Oct 2020 | 7.30 | 7.20 | 7.85 | 7.15 | 68935 | -2.67% |
| 28 Oct 2020 | 7.50 | 7.50 | 7.50 | 7.30 | 735 | -0.66% |
| 27 Oct 2020 | 7.55 | 7.45 | 7.80 | 7.20 | 17832 | 1.34% |
| 26 Oct 2020 | 7.45 | 7.10 | 7.45 | 7.00 | 42826 | 4.93% |
| 23 Oct 2020 | 7.10 | 7.00 | 7.10 | 6.50 | 73557 | 4.41% |
| 22 Oct 2020 | 6.80 | 7.00 | 7.25 | 6.75 | 4934 | -2.86% |
| 21 Oct 2020 | 7.00 | 7.20 | 7.20 | 6.85 | 4664 | -2.78% |
| 20 Oct 2020 | 7.20 | 6.90 | 7.20 | 6.90 | 1785 | -0.69% |
| 19 Oct 2020 | 7.25 | 7.20 | 7.35 | 6.85 | 19298 | 0.69% |
| 16 Oct 2020 | 7.20 | 6.60 | 7.20 | 6.60 | 83388 | 4.35% |
| 15 Oct 2020 | 6.90 | 7.10 | 7.10 | 6.65 | 12283 | -0.72% |
| 14 Oct 2020 | 6.95 | 7.00 | 7.40 | 6.80 | 6611 | -2.80% |
| 13 Oct 2020 | 7.15 | 7.75 | 7.75 | 7.15 | 8208 | -4.67% |
| 12 Oct 2020 | 7.50 | 7.70 | 7.80 | 7.10 | 9711 | 0.67% |
| 09 Oct 2020 | 7.45 | 7.95 | 7.95 | 7.45 | 8959 | -4.49% |
| 08 Oct 2020 | 7.80 | 8.00 | 8.00 | 7.75 | 3981 | -4.29% |
| 07 Oct 2020 | 8.15 | 7.80 | 8.20 | 7.80 | 14383 | -0.61% |
| 06 Oct 2020 | 8.20 | 7.65 | 8.20 | 7.65 | 23080 | 4.46% |
| 05 Oct 2020 | 7.85 | 7.50 | 7.85 | 7.50 | 9233 | 4.67% |
| 01 Oct 2020 | 7.50 | 7.00 | 7.50 | 6.85 | 14692 | 4.90% |
| 30 Sep 2020 | 7.15 | 7.25 | 7.40 | 7.15 | 18363 | -4.67% |
| 29 Sep 2020 | 7.50 | 7.75 | 7.75 | 7.25 | 4970 | -1.32% |
| 28 Sep 2020 | 7.60 | 7.95 | 7.95 | 7.60 | 5611 | 0.00% |
| 25 Sep 2020 | 7.60 | 7.60 | 8.15 | 7.55 | 9596 | -3.80% |
| 24 Sep 2020 | 7.90 | 7.80 | 8.10 | 7.80 | 13922 | -3.66% |
| 23 Sep 2020 | 8.20 | 8.15 | 8.50 | 8.15 | 39661 | -4.09% |
| 22 Sep 2020 | 8.55 | 8.70 | 8.85 | 8.55 | 28351 | -5.00% |
| 21 Sep 2020 | 9.00 | 9.10 | 9.35 | 9.00 | 47026 | -4.76% |
| 18 Sep 2020 | 9.45 | 9.55 | 9.60 | 9.00 | 79726 | 3.28% |
| 17 Sep 2020 | 9.15 | 8.90 | 9.30 | 8.70 | 39193 | 2.81% |
| 16 Sep 2020 | 8.90 | 9.10 | 9.20 | 8.40 | 177273 | 1.14% |
| 15 Sep 2020 | 8.80 | 8.95 | 8.95 | 8.50 | 120591 | 2.92% |
| 14 Sep 2020 | 8.55 | 8.50 | 8.55 | 8.35 | 7620 | 4.91% |
| 11 Sep 2020 | 8.15 | 8.15 | 8.15 | 7.90 | 39703 | 4.49% |
| 10 Sep 2020 | 7.80 | 7.65 | 7.80 | 7.25 | 125466 | 4.70% |
| 09 Sep 2020 | 7.45 | 6.90 | 7.50 | 6.85 | 149676 | 4.20% |
| 08 Sep 2020 | 7.15 | 7.15 | 7.15 | 6.80 | 128290 | 4.38% |
| 07 Sep 2020 | 6.85 | 6.85 | 6.85 | 6.85 | 65648 | 4.58% |
| 04 Sep 2020 | 6.55 | 6.25 | 6.55 | 6.25 | 86647 | 4.80% |
| 03 Sep 2020 | 6.25 | 5.90 | 6.35 | 5.90 | 106910 | 3.31% |
| 02 Sep 2020 | 6.05 | 6.05 | 6.25 | 5.85 | 61783 | 0.00% |
| 01 Sep 2020 | 6.05 | 5.85 | 6.45 | 5.85 | 33055 | -1.63% |
| 31 Aug 2020 | 6.15 | 6.75 | 6.75 | 6.15 | 45009 | -4.65% |
| 28 Aug 2020 | 6.45 | 6.65 | 6.85 | 6.40 | 43842 | -3.01% |
| 27 Aug 2020 | 6.65 | 6.95 | 6.95 | 6.55 | 25115 | -2.92% |
| 26 Aug 2020 | 6.85 | 6.90 | 6.90 | 6.40 | 54463 | 3.79% |
| 25 Aug 2020 | 6.60 | 6.80 | 6.90 | 6.50 | 47165 | -2.94% |
| 24 Aug 2020 | 6.80 | 6.70 | 6.80 | 6.70 | 52299 | 4.62% |
| 21 Aug 2020 | 6.50 | 6.75 | 7.00 | 6.45 | 36622 | -3.70% |
| 20 Aug 2020 | 6.75 | 7.00 | 7.00 | 6.55 | 204482 | 0.75% |
| 19 Aug 2020 | 6.70 | 6.70 | 6.70 | 6.40 | 47908 | 4.69% |
| 18 Aug 2020 | 6.40 | 6.35 | 6.40 | 6.05 | 39366 | 4.92% |
| 17 Aug 2020 | 6.10 | 5.85 | 6.10 | 5.85 | 82257 | 4.27% |
| 14 Aug 2020 | 5.85 | 5.60 | 5.85 | 5.45 | 50151 | 4.46% |
| 13 Aug 2020 | 5.60 | 5.65 | 5.75 | 5.40 | 68090 | 1.82% |
| 12 Aug 2020 | 5.50 | 5.45 | 5.60 | 5.20 | 6512 | 0.92% |
| 11 Aug 2020 | 5.45 | 5.55 | 5.60 | 5.35 | 25423 | 0.93% |
| 10 Aug 2020 | 5.40 | 5.60 | 5.60 | 5.25 | 5109 | -1.82% |
| 07 Aug 2020 | 5.50 | 5.60 | 5.60 | 5.25 | 17433 | 0.00% |
| 06 Aug 2020 | 5.50 | 5.85 | 5.90 | 5.50 | 11023 | -4.35% |
| 05 Aug 2020 | 5.75 | 5.75 | 5.80 | 5.30 | 22716 | 3.60% |
| 04 Aug 2020 | 5.55 | 5.55 | 5.55 | 5.25 | 9250 | 4.72% |
| 03 Aug 2020 | 5.30 | 5.20 | 5.30 | 5.15 | 23904 | 4.95% |
| 31 Jul 2020 | 5.05 | 5.00 | 5.45 | 5.00 | 24166 | -2.88% |
| 30 Jul 2020 | 5.20 | 5.40 | 5.50 | 5.00 | 19441 | -0.95% |
| 29 Jul 2020 | 5.25 | 5.30 | 5.50 | 5.25 | 16511 | -4.55% |
| 28 Jul 2020 | 5.50 | 5.75 | 5.75 | 5.50 | 23644 | -4.35% |
| 27 Jul 2020 | 5.75 | 5.50 | 5.75 | 5.25 | 48439 | 4.55% |
| 24 Jul 2020 | 5.50 | 5.25 | 5.70 | 5.25 | 9591 | 0.00% |
| 23 Jul 2020 | 5.50 | 5.55 | 5.70 | 5.50 | 10045 | -0.90% |
| 22 Jul 2020 | 5.55 | 5.65 | 6.00 | 5.55 | 12183 | -4.31% |
| 21 Jul 2020 | 5.80 | 5.75 | 5.90 | 5.65 | 17474 | 0.87% |
| 20 Jul 2020 | 5.75 | 6.05 | 6.05 | 5.60 | 39625 | -0.86% |
| 17 Jul 2020 | 5.80 | 5.80 | 5.80 | 5.55 | 19878 | 4.50% |
| 16 Jul 2020 | 5.55 | 5.10 | 5.55 | 5.10 | 61297 | 4.72% |
| 15 Jul 2020 | 5.30 | 5.05 | 5.35 | 4.95 | 35259 | 3.92% |
| 14 Jul 2020 | 5.10 | 5.45 | 5.45 | 5.10 | 44917 | -4.67% |
| 13 Jul 2020 | 5.35 | 5.60 | 5.85 | 5.35 | 25442 | -4.46% |
| 10 Jul 2020 | 5.60 | 5.70 | 6.00 | 5.60 | 29405 | -4.27% |
| 09 Jul 2020 | 5.85 | 5.90 | 6.00 | 5.65 | 15289 | -0.85% |
| 08 Jul 2020 | 5.90 | 6.25 | 6.35 | 5.90 | 130925 | -4.84% |
| 07 Jul 2020 | 6.20 | 6.25 | 6.35 | 5.90 | 32580 | 0.00% |
| 06 Jul 2020 | 6.20 | 5.90 | 6.30 | 5.80 | 24286 | 1.64% |
| 03 Jul 2020 | 6.10 | 6.40 | 6.40 | 5.90 | 53068 | -0.81% |
| 02 Jul 2020 | 6.15 | 6.65 | 6.65 | 6.05 | 46461 | -3.15% |
| 01 Jul 2020 | 6.35 | 6.35 | 6.50 | 6.25 | 37063 | -2.31% |
| 30 Jun 2020 | 6.50 | 6.65 | 6.75 | 6.35 | 74184 | -2.26% |
| 29 Jun 2020 | 6.65 | 6.55 | 6.80 | 6.50 | 86499 | -2.21% |
| 26 Jun 2020 | 6.80 | 6.55 | 6.85 | 6.50 | 86996 | 3.82% |
| 25 Jun 2020 | 6.55 | 6.80 | 6.85 | 6.55 | 90790 | -4.38% |
| 24 Jun 2020 | 6.85 | 7.00 | 7.20 | 6.85 | 225344 | -4.86% |
| 23 Jun 2020 | 7.20 | 7.25 | 7.35 | 6.65 | 505487 | 2.86% |
| 22 Jun 2020 | 7.00 | 7.00 | 7.00 | 7.00 | 52454 | 4.48% |
| 19 Jun 2020 | 6.70 | 6.70 | 6.70 | 6.70 | 133346 | 9.84% |
| 18 Jun 2020 | 6.10 | 6.10 | 6.10 | 6.10 | 82220 | 9.91% |
| 17 Jun 2020 | 5.55 | 5.40 | 5.55 | 4.70 | 282795 | 9.90% |
| 16 Jun 2020 | 5.05 | 5.35 | 5.75 | 4.90 | 95220 | -5.61% |
| 15 Jun 2020 | 5.35 | 5.25 | 5.60 | 5.15 | 69050 | 1.90% |
| 12 Jun 2020 | 5.25 | 5.15 | 5.45 | 5.10 | 84728 | -7.08% |
| 11 Jun 2020 | 5.65 | 6.05 | 6.15 | 5.55 | 57051 | -6.61% |
| 10 Jun 2020 | 6.05 | 6.40 | 6.60 | 5.90 | 139030 | -3.97% |
| 09 Jun 2020 | 6.30 | 6.50 | 6.70 | 6.10 | 178951 | 3.28% |
| 08 Jun 2020 | 6.10 | 6.30 | 6.30 | 5.20 | 123236 | 6.09% |
| 05 Jun 2020 | 5.75 | 5.75 | 5.75 | 5.75 | 8488 | 9.52% |
| 04 Jun 2020 | 5.25 | 5.25 | 5.25 | 5.25 | 59736 | 5.00% |
| 03 Jun 2020 | 5.00 | 4.80 | 5.00 | 4.80 | 3492 | 4.17% |
| 02 Jun 2020 | 4.80 | 4.70 | 4.80 | 4.60 | 21935 | 4.35% |
| 01 Jun 2020 | 4.60 | 4.80 | 4.80 | 4.45 | 74737 | 0.00% |
| 29 May 2020 | 4.60 | 4.25 | 4.60 | 4.25 | 45204 | 4.55% |
| 28 May 2020 | 4.40 | 4.45 | 4.65 | 4.25 | 90565 | -1.12% |
| 27 May 2020 | 4.45 | 4.40 | 4.55 | 4.15 | 19064 | 2.30% |
| 26 May 2020 | 4.35 | 4.20 | 4.40 | 4.20 | 22304 | 3.57% |
| 22 May 2020 | 4.20 | 4.00 | 4.30 | 4.00 | 17509 | 2.44% |
| 21 May 2020 | 4.10 | 4.05 | 4.25 | 4.05 | 7304 | 1.23% |
| 20 May 2020 | 4.05 | 4.05 | 4.20 | 4.05 | 16565 | -4.71% |
| 19 May 2020 | 4.25 | 4.20 | 4.30 | 4.00 | 2402 | 1.19% |
| 18 May 2020 | 4.20 | 4.55 | 4.60 | 4.20 | 81494 | -4.55% |
| 15 May 2020 | 4.40 | 4.40 | 4.45 | 4.05 | 12011 | 3.53% |
| 14 May 2020 | 4.25 | 4.50 | 4.55 | 4.20 | 40463 | -2.30% |
| 13 May 2020 | 4.35 | 4.00 | 4.35 | 4.00 | 21708 | 4.82% |
| 12 May 2020 | 4.15 | 4.00 | 4.20 | 4.00 | 2992 | 2.47% |
| 11 May 2020 | 4.05 | 4.05 | 4.25 | 3.85 | 13157 | 0.00% |
| 08 May 2020 | 4.05 | 3.80 | 4.15 | 3.80 | 7482 | 1.25% |
| 07 May 2020 | 4.00 | 4.20 | 4.40 | 4.00 | 10171 | -4.76% |
| 06 May 2020 | 4.20 | 4.30 | 4.30 | 4.20 | 2606 | -4.55% |
| 05 May 2020 | 4.40 | 4.40 | 4.40 | 4.00 | 14986 | 4.76% |
| 04 May 2020 | 4.20 | 4.45 | 4.45 | 4.10 | 18151 | -1.18% |
| 30 Apr 2020 | 4.25 | 4.25 | 4.25 | 4.05 | 16691 | 4.94% |
| 29 Apr 2020 | 4.05 | 4.25 | 4.25 | 4.00 | 6858 | -3.57% |
| 28 Apr 2020 | 4.20 | 4.50 | 4.50 | 4.20 | 18225 | -4.55% |
| 27 Apr 2020 | 4.40 | 4.25 | 4.60 | 4.25 | 4610 | -1.12% |
| 24 Apr 2020 | 4.45 | 4.80 | 4.80 | 4.45 | 17705 | -4.30% |
| 23 Apr 2020 | 4.65 | 4.55 | 4.80 | 4.55 | 41085 | -2.11% |
| 22 Apr 2020 | 4.75 | 5.05 | 5.05 | 4.50 | 17801 | -3.06% |
| 21 Apr 2020 | 4.90 | 4.75 | 5.15 | 4.75 | 42476 | -1.01% |
| 20 Apr 2020 | 4.95 | 5.05 | 5.10 | 4.75 | 28341 | 0.00% |
| 17 Apr 2020 | 4.95 | 5.40 | 5.40 | 4.50 | 29088 | -2.94% |
| 16 Apr 2020 | 5.10 | 5.15 | 5.20 | 4.90 | 64645 | 2.00% |
| 15 Apr 2020 | 5.00 | 4.80 | 5.50 | 4.80 | 74879 | -1.96% |
| 13 Apr 2020 | 5.10 | 5.55 | 5.55 | 4.15 | 224483 | 9.68% |
| 09 Apr 2020 | 4.65 | 4.65 | 4.65 | 4.05 | 133899 | 19.23% |
| 08 Apr 2020 | 3.90 | 3.90 | 3.90 | 3.90 | 28914 | 9.86% |
| 07 Apr 2020 | 3.55 | 3.30 | 3.55 | 3.20 | 42398 | 9.23% |
| 03 Apr 2020 | 3.25 | 3.00 | 3.30 | 3.00 | 95003 | 4.84% |
| 01 Apr 2020 | 3.10 | 3.35 | 3.35 | 2.95 | 53645 | -3.13% |
| 31 Mar 2020 | 3.20 | 3.35 | 3.35 | 2.90 | 13299 | 3.23% |
| 30 Mar 2020 | 3.10 | 3.20 | 3.45 | 3.05 | 107329 | -6.06% |
| 27 Mar 2020 | 3.30 | 3.60 | 3.60 | 3.10 | 40765 | 0.00% |
| 26 Mar 2020 | 3.30 | 3.30 | 3.30 | 2.95 | 30683 | 10.00% |
| 25 Mar 2020 | 3.00 | 3.50 | 3.50 | 2.90 | 26622 | -6.25% |
| 24 Mar 2020 | 3.20 | 3.50 | 3.50 | 2.95 | 19283 | -1.54% |
| 23 Mar 2020 | 3.25 | 3.25 | 3.50 | 3.25 | 23285 | -9.72% |
| 20 Mar 2020 | 3.60 | 3.60 | 3.65 | 3.20 | 16494 | 7.46% |
| 19 Mar 2020 | 3.35 | 3.50 | 3.70 | 3.20 | 129913 | -5.63% |
| 18 Mar 2020 | 3.55 | 3.95 | 4.20 | 3.35 | 133477 | -11.25% |
| 17 Mar 2020 | 4.00 | 4.15 | 4.50 | 3.85 | 126571 | -4.76% |
| 16 Mar 2020 | 4.20 | 4.40 | 4.70 | 3.90 | 67487 | -4.55% |
| 13 Mar 2020 | 4.40 | 4.55 | 4.90 | 3.80 | 65514 | -6.38% |
| 12 Mar 2020 | 4.70 | 5.00 | 5.35 | 4.60 | 71488 | -11.32% |
| 11 Mar 2020 | 5.30 | 4.90 | 5.75 | 4.65 | 170432 | 10.42% |
| 09 Mar 2020 | 4.80 | 4.80 | 4.95 | 4.65 | 75301 | 0.00% |
| 06 Mar 2020 | 4.80 | 5.40 | 5.65 | 4.70 | 140803 | -11.11% |
| 05 Mar 2020 | 5.40 | 5.55 | 5.55 | 5.15 | 8621 | -1.82% |
| 04 Mar 2020 | 5.50 | 5.45 | 5.60 | 4.90 | 73221 | 2.80% |
| 03 Mar 2020 | 5.35 | 5.65 | 5.85 | 5.15 | 23053 | -8.55% |
| 02 Mar 2020 | 5.85 | 6.10 | 6.45 | 5.75 | 5443 | 0.00% |
| 28 Feb 2020 | 5.85 | 6.35 | 6.40 | 5.50 | 28854 | -4.88% |
| 27 Feb 2020 | 6.15 | 6.20 | 6.20 | 5.90 | 27108 | 0.00% |
| 26 Feb 2020 | 6.15 | 6.50 | 6.50 | 6.05 | 29958 | -3.91% |
| 25 Feb 2020 | 6.40 | 6.50 | 6.65 | 6.20 | 102558 | 2.40% |
| 24 Feb 2020 | 6.25 | 6.20 | 6.60 | 6.00 | 95794 | 0.00% |
| 20 Feb 2020 | 6.25 | 6.35 | 6.50 | 5.70 | 26392 | -1.57% |
| 19 Feb 2020 | 6.35 | 6.30 | 6.60 | 6.30 | 14672 | 0.79% |
| 18 Feb 2020 | 6.30 | 6.40 | 6.40 | 6.05 | 18422 | -2.33% |
| 17 Feb 2020 | 6.45 | 6.55 | 6.80 | 6.15 | 21832 | -2.27% |
| 14 Feb 2020 | 6.60 | 6.70 | 6.75 | 6.45 | 16176 | -3.65% |
| 13 Feb 2020 | 6.85 | 7.00 | 7.00 | 6.25 | 46947 | -0.72% |
| 12 Feb 2020 | 6.90 | 7.10 | 7.10 | 6.90 | 40435 | -1.43% |
| 11 Feb 2020 | 7.00 | 7.30 | 7.30 | 7.00 | 20032 | -1.41% |
| 10 Feb 2020 | 7.10 | 7.45 | 7.60 | 7.05 | 31321 | -3.40% |
| 07 Feb 2020 | 7.35 | 8.15 | 8.15 | 7.20 | 29711 | -1.34% |
| 06 Feb 2020 | 7.45 | 7.35 | 7.65 | 7.10 | 12646 | 4.93% |
| 05 Feb 2020 | 7.10 | 7.10 | 7.55 | 7.00 | 16057 | -4.05% |
| 04 Feb 2020 | 7.40 | 7.15 | 7.60 | 6.95 | 32094 | 6.47% |
| 03 Feb 2020 | 6.95 | 7.15 | 7.55 | 6.85 | 12015 | -2.80% |
| 01 Feb 2020 | 7.15 | 7.40 | 7.60 | 7.05 | 11413 | -3.38% |
| 31 Jan 2020 | 7.40 | 7.65 | 7.80 | 7.05 | 28117 | -3.90% |
| 30 Jan 2020 | 7.70 | 7.90 | 7.90 | 7.60 | 4152 | -2.53% |
| 29 Jan 2020 | 7.90 | 7.70 | 8.15 | 7.60 | 13096 | 3.27% |
| 28 Jan 2020 | 7.65 | 7.70 | 7.70 | 7.50 | 15063 | -0.65% |
| 27 Jan 2020 | 7.70 | 7.85 | 8.00 | 7.60 | 13445 | -1.91% |
| 24 Jan 2020 | 7.85 | 8.10 | 8.15 | 7.75 | 32743 | -3.09% |
| 23 Jan 2020 | 8.10 | 8.05 | 8.60 | 7.95 | 35814 | -1.22% |
| 22 Jan 2020 | 8.20 | 8.70 | 8.70 | 8.15 | 36255 | -3.53% |
| 21 Jan 2020 | 8.50 | 8.65 | 8.65 | 8.25 | 7441 | 0.59% |
| 20 Jan 2020 | 8.45 | 8.30 | 9.00 | 8.30 | 23866 | 0.00% |
| 17 Jan 2020 | 8.45 | 9.20 | 9.20 | 8.20 | 31230 | -4.52% |
| 16 Jan 2020 | 8.85 | 9.20 | 9.65 | 8.15 | 251639 | -0.56% |
| 15 Jan 2020 | 8.90 | 7.30 | 8.90 | 7.10 | 417909 | 19.46% |
| 14 Jan 2020 | 7.45 | 7.25 | 7.75 | 7.00 | 51146 | 2.76% |
| 13 Jan 2020 | 7.25 | 6.80 | 7.50 | 6.70 | 72018 | 6.62% |
| 10 Jan 2020 | 6.80 | 6.95 | 6.95 | 6.75 | 21112 | -0.73% |
| 09 Jan 2020 | 6.85 | 6.85 | 7.05 | 6.70 | 15745 | 2.24% |
| 08 Jan 2020 | 6.70 | 6.90 | 7.05 | 6.60 | 46052 | -2.90% |
| 07 Jan 2020 | 6.90 | 7.10 | 7.90 | 6.70 | 137927 | -0.72% |
| 06 Jan 2020 | 6.95 | 7.25 | 7.25 | 6.60 | 9940 | -2.80% |
| 03 Jan 2020 | 7.15 | 7.50 | 8.25 | 6.80 | 132513 | -3.38% |
| 02 Jan 2020 | 7.40 | 6.35 | 7.40 | 6.20 | 197619 | 19.35% |
| 01 Jan 2020 | 6.20 | 6.20 | 6.70 | 6.15 | 20214 | 0.81% |
| 31 Dec 2019 | 6.15 | 6.05 | 6.40 | 6.00 | 38108 | 0.82% |
| 30 Dec 2019 | 6.10 | 6.25 | 6.30 | 6.00 | 36812 | -0.81% |
| 27 Dec 2019 | 6.15 | 6.20 | 6.35 | 5.85 | 33230 | 0.00% |
| 26 Dec 2019 | 6.15 | 6.45 | 6.45 | 6.15 | 9770 | -2.38% |
| 24 Dec 2019 | 6.30 | 6.25 | 6.40 | 6.05 | 13694 | 4.13% |
| 23 Dec 2019 | 6.05 | 6.15 | 6.35 | 6.00 | 23032 | -1.63% |
| 20 Dec 2019 | 6.15 | 6.50 | 6.50 | 6.05 | 19194 | -5.38% |
| 19 Dec 2019 | 6.50 | 6.30 | 6.60 | 6.15 | 18574 | 3.17% |
| 18 Dec 2019 | 6.30 | 6.25 | 7.25 | 6.00 | 55298 | 1.61% |
| 17 Dec 2019 | 6.20 | 6.10 | 6.35 | 6.00 | 20699 | 2.48% |
| 16 Dec 2019 | 6.05 | 6.40 | 6.50 | 6.00 | 67127 | -5.47% |
| 13 Dec 2019 | 6.40 | 6.35 | 6.85 | 6.15 | 104375 | 1.59% |
| 12 Dec 2019 | 6.30 | 6.35 | 6.75 | 6.20 | 67101 | 0.00% |
| 11 Dec 2019 | 6.30 | 6.00 | 6.60 | 6.00 | 44275 | 5.00% |
| 10 Dec 2019 | 6.00 | 6.65 | 6.70 | 5.45 | 133908 | -7.69% |
| 09 Dec 2019 | 6.50 | 6.45 | 6.95 | 6.45 | 46014 | -0.76% |
| 06 Dec 2019 | 6.55 | 6.55 | 6.80 | 6.50 | 18495 | 0.77% |
| 05 Dec 2019 | 6.50 | 6.60 | 6.85 | 6.50 | 13620 | 0.00% |
| 04 Dec 2019 | 6.50 | 6.60 | 6.85 | 6.40 | 28593 | -1.52% |
| 03 Dec 2019 | 6.60 | 7.00 | 7.00 | 6.55 | 58609 | -3.65% |
| 02 Dec 2019 | 6.85 | 7.05 | 7.10 | 6.80 | 26239 | -2.84% |
| 29 Nov 2019 | 7.05 | 7.20 | 7.25 | 7.00 | 6758 | 0.00% |
| 28 Nov 2019 | 7.05 | 7.00 | 7.15 | 6.90 | 21792 | 1.44% |
| 27 Nov 2019 | 6.95 | 7.00 | 7.20 | 6.80 | 26229 | 0.72% |
| 26 Nov 2019 | 6.90 | 7.05 | 7.45 | 6.80 | 62149 | 1.47% |
| 25 Nov 2019 | 6.80 | 6.75 | 7.40 | 6.60 | 88730 | 3.03% |
| 22 Nov 2019 | 6.60 | 6.85 | 7.05 | 6.55 | 38651 | -2.94% |
| 21 Nov 2019 | 6.80 | 7.10 | 7.20 | 6.75 | 35799 | -4.23% |
| 20 Nov 2019 | 7.10 | 7.10 | 7.25 | 6.95 | 14004 | 0.71% |
| 19 Nov 2019 | 7.05 | 6.90 | 7.45 | 6.85 | 91709 | 2.17% |
| 18 Nov 2019 | 6.90 | 7.10 | 7.20 | 6.70 | 20866 | -4.83% |
| 15 Nov 2019 | 7.25 | 7.25 | 7.40 | 7.10 | 27245 | 0.69% |
| 14 Nov 2019 | 7.20 | 7.55 | 7.55 | 7.00 | 38313 | -2.70% |
| 13 Nov 2019 | 7.40 | 7.50 | 7.60 | 7.30 | 26251 | -1.33% |
| 11 Nov 2019 | 7.50 | 7.85 | 7.95 | 7.45 | 22904 | -4.46% |
| 08 Nov 2019 | 7.85 | 7.75 | 7.95 | 7.55 | 20012 | 1.29% |
| 07 Nov 2019 | 7.75 | 7.80 | 8.00 | 7.30 | 37099 | -0.64% |
| 06 Nov 2019 | 7.80 | 7.90 | 8.10 | 7.70 | 30977 | -3.70% |
| 05 Nov 2019 | 8.10 | 8.15 | 8.15 | 7.90 | 737 | 1.25% |
| 04 Nov 2019 | 8.00 | 8.10 | 8.20 | 7.50 | 18601 | 0.00% |
| 01 Nov 2019 | 8.00 | 8.15 | 8.50 | 8.00 | 39307 | -4.19% |
| 31 Oct 2019 | 8.35 | 8.15 | 8.95 | 7.75 | 99672 | 9.15% |
| 30 Oct 2019 | 7.65 | 7.95 | 8.05 | 7.60 | 19244 | -3.77% |
| 29 Oct 2019 | 7.95 | 8.05 | 8.30 | 7.30 | 33419 | -1.24% |
| 27 Oct 2019 | 8.05 | 8.35 | 8.40 | 7.95 | 3130 | 2.55% |
| 25 Oct 2019 | 7.85 | 7.15 | 8.15 | 7.15 | 42636 | 2.61% |
| 24 Oct 2019 | 7.65 | 7.35 | 7.85 | 7.35 | 21803 | 0.66% |
| 23 Oct 2019 | 7.60 | 7.60 | 7.70 | 7.25 | 57626 | 0.00% |
| 22 Oct 2019 | 7.60 | 8.90 | 9.05 | 7.50 | 94546 | -8.43% |
| 18 Oct 2019 | 8.30 | 8.60 | 8.95 | 8.00 | 43413 | 1.84% |
| 17 Oct 2019 | 8.15 | 7.30 | 8.70 | 7.10 | 229522 | 12.41% |
| 16 Oct 2019 | 7.25 | 7.25 | 7.70 | 7.05 | 41941 | 0.69% |
| 15 Oct 2019 | 7.20 | 7.35 | 7.65 | 6.85 | 84036 | -1.37% |
| 14 Oct 2019 | 7.30 | 7.05 | 7.40 | 7.05 | 7919 | -0.68% |
| 11 Oct 2019 | 7.35 | 7.85 | 7.85 | 7.10 | 9954 | 3.52% |
| 10 Oct 2019 | 7.10 | 7.30 | 7.60 | 7.10 | 18677 | -2.74% |
| 09 Oct 2019 | 7.30 | 7.80 | 8.00 | 6.65 | 51925 | -6.41% |
| 07 Oct 2019 | 7.80 | 8.10 | 8.40 | 7.60 | 6692 | -3.70% |
| 04 Oct 2019 | 8.10 | 8.45 | 8.45 | 8.00 | 6465 | -1.82% |
| 03 Oct 2019 | 8.25 | 7.95 | 8.50 | 7.95 | 18873 | 1.85% |
| 01 Oct 2019 | 8.10 | 8.55 | 8.55 | 8.05 | 13178 | -2.41% |
| 30 Sep 2019 | 8.30 | 8.50 | 10.00 | 8.20 | 21342 | -2.35% |
| 27 Sep 2019 | 8.50 | 9.00 | 9.20 | 8.20 | 43303 | -5.03% |
| 26 Sep 2019 | 8.95 | 9.10 | 9.20 | 8.90 | 19959 | 0.56% |
| 25 Sep 2019 | 8.90 | 8.70 | 9.85 | 8.65 | 76767 | 3.49% |
| 24 Sep 2019 | 8.60 | 8.55 | 9.25 | 8.35 | 40534 | -0.58% |
| 23 Sep 2019 | 8.65 | 8.90 | 9.00 | 8.50 | 36369 | 3.59% |
| 20 Sep 2019 | 8.35 | 8.45 | 9.70 | 7.70 | 104227 | 3.09% |
| 19 Sep 2019 | 8.10 | 8.45 | 8.45 | 8.10 | 2301 | -1.82% |
| 18 Sep 2019 | 8.25 | 8.45 | 8.80 | 8.25 | 5761 | 0.00% |
| 17 Sep 2019 | 8.25 | 8.60 | 8.60 | 8.20 | 2255 | -2.94% |
| 16 Sep 2019 | 8.50 | 8.65 | 8.65 | 8.15 | 56920 | -1.73% |
| 13 Sep 2019 | 8.65 | 8.65 | 8.95 | 8.15 | 8751 | -2.81% |
| 12 Sep 2019 | 8.90 | 8.80 | 9.00 | 8.60 | 9085 | 1.14% |
| 11 Sep 2019 | 8.80 | 9.00 | 9.35 | 8.50 | 131618 | 2.33% |
| 09 Sep 2019 | 8.60 | 7.65 | 8.80 | 7.50 | 95867 | 15.44% |
| 06 Sep 2019 | 7.45 | 8.00 | 8.00 | 7.30 | 6906 | 0.68% |
| 05 Sep 2019 | 7.40 | 7.35 | 7.70 | 7.00 | 17081 | 4.96% |
| 04 Sep 2019 | 7.05 | 7.50 | 7.50 | 7.00 | 10091 | -1.40% |
| 03 Sep 2019 | 7.15 | 6.85 | 7.40 | 6.85 | 2950 | 1.42% |
| 30 Aug 2019 | 7.05 | 7.20 | 7.40 | 6.70 | 21473 | -2.08% |
| 29 Aug 2019 | 7.20 | 6.95 | 7.70 | 6.80 | 5116 | 1.41% |
| 28 Aug 2019 | 7.10 | 7.20 | 7.60 | 7.10 | 4201 | -4.70% |
| 27 Aug 2019 | 7.45 | 6.95 | 7.50 | 6.50 | 41434 | 7.19% |
| 26 Aug 2019 | 6.95 | 6.70 | 8.00 | 6.50 | 157796 | 3.73% |
| 23 Aug 2019 | 6.70 | 6.45 | 7.20 | 6.20 | 10380 | 0.00% |
| 22 Aug 2019 | 6.70 | 6.75 | 6.95 | 6.30 | 28941 | -4.29% |
| 21 Aug 2019 | 7.00 | 7.35 | 7.35 | 6.75 | 4210 | 0.72% |
| 20 Aug 2019 | 6.95 | 7.50 | 7.50 | 6.70 | 4998 | -0.71% |
| 19 Aug 2019 | 7.00 | 7.20 | 7.25 | 6.75 | 9556 | 1.45% |
| 16 Aug 2019 | 6.90 | 7.00 | 7.35 | 6.75 | 13038 | -3.50% |
| 14 Aug 2019 | 7.15 | 7.55 | 7.55 | 7.10 | 11574 | -2.05% |
| 13 Aug 2019 | 7.30 | 7.45 | 7.85 | 7.20 | 10201 | -5.19% |
| 09 Aug 2019 | 7.70 | 7.55 | 8.05 | 7.30 | 33319 | 0.00% |
| 08 Aug 2019 | 7.70 | 7.65 | 7.70 | 7.25 | 3161 | 5.48% |
| 07 Aug 2019 | 7.30 | 7.55 | 7.70 | 7.25 | 11330 | -2.01% |
| 06 Aug 2019 | 7.45 | 7.25 | 7.70 | 7.25 | 18556 | 5.67% |
| 05 Aug 2019 | 7.05 | 7.30 | 7.75 | 7.00 | 8729 | -8.44% |
| 02 Aug 2019 | 7.70 | 7.45 | 8.00 | 7.25 | 32134 | 0.00% |
| 01 Aug 2019 | 7.70 | 7.60 | 8.90 | 7.30 | 65871 | -4.35% |
| 31 Jul 2019 | 8.05 | 6.50 | 8.30 | 6.50 | 114253 | 15.83% |
| 30 Jul 2019 | 6.95 | 7.05 | 7.50 | 6.10 | 124991 | -3.47% |
| 29 Jul 2019 | 7.20 | 7.55 | 8.10 | 7.00 | 26379 | -8.28% |
| 26 Jul 2019 | 7.85 | 8.15 | 8.15 | 7.25 | 32865 | -3.68% |
| 25 Jul 2019 | 8.15 | 7.70 | 8.40 | 7.70 | 21998 | 1.24% |
| 24 Jul 2019 | 8.05 | 8.15 | 8.50 | 7.90 | 17682 | -3.01% |
| 23 Jul 2019 | 8.30 | 8.10 | 8.95 | 8.10 | 18089 | -4.05% |
| 22 Jul 2019 | 8.65 | 8.75 | 9.20 | 8.00 | 35732 | -2.81% |
| 19 Jul 2019 | 8.90 | 9.15 | 9.35 | 8.75 | 34015 | -4.81% |
| 18 Jul 2019 | 9.35 | 9.05 | 9.55 | 9.00 | 13167 | 2.75% |
| 17 Jul 2019 | 9.10 | 9.20 | 9.45 | 9.10 | 13887 | -3.19% |
| 16 Jul 2019 | 9.40 | 9.50 | 9.80 | 9.30 | 15073 | 0.53% |
| 15 Jul 2019 | 9.35 | 9.60 | 9.95 | 9.25 | 10473 | -4.59% |
| 12 Jul 2019 | 9.80 | 9.65 | 10.05 | 9.50 | 27281 | 0.00% |
| 11 Jul 2019 | 9.80 | 9.40 | 9.90 | 9.40 | 19913 | 1.55% |
| 10 Jul 2019 | 9.65 | 9.05 | 9.90 | 9.05 | 29447 | 2.66% |
| 09 Jul 2019 | 9.40 | 9.30 | 9.80 | 9.25 | 30332 | -2.59% |
| 08 Jul 2019 | 9.65 | 10.05 | 10.40 | 9.20 | 17622 | -5.39% |
| 05 Jul 2019 | 10.20 | 10.60 | 10.65 | 10.05 | 15183 | -0.97% |
| 04 Jul 2019 | 10.30 | 10.25 | 10.80 | 10.20 | 11503 | -0.48% |
| 03 Jul 2019 | 10.35 | 10.35 | 10.85 | 10.15 | 2976 | -2.82% |
| 02 Jul 2019 | 10.65 | 10.25 | 10.95 | 10.20 | 21868 | 2.90% |
| 01 Jul 2019 | 10.35 | 9.85 | 10.90 | 9.85 | 37448 | 1.47% |
| 28 Jun 2019 | 10.20 | 10.30 | 10.90 | 9.65 | 107812 | -1.92% |
| 27 Jun 2019 | 10.40 | 10.35 | 11.00 | 10.00 | 42786 | -1.89% |
| 26 Jun 2019 | 10.60 | 9.60 | 11.20 | 9.60 | 91063 | 4.43% |
| 25 Jun 2019 | 10.15 | 9.45 | 10.45 | 9.45 | 65063 | 1.00% |
| 24 Jun 2019 | 10.05 | 9.20 | 10.25 | 9.20 | 28994 | 1.01% |
| 21 Jun 2019 | 9.95 | 9.40 | 10.20 | 9.40 | 58903 | 1.02% |
| 20 Jun 2019 | 9.85 | 9.05 | 10.20 | 9.05 | 48598 | 3.68% |
| 19 Jun 2019 | 9.50 | 8.60 | 9.80 | 8.60 | 159018 | 5.56% |
| 18 Jun 2019 | 9.00 | 8.50 | 9.75 | 8.50 | 155440 | 2.86% |
| 17 Jun 2019 | 8.75 | 9.30 | 9.60 | 8.60 | 63014 | -8.85% |
| 14 Jun 2019 | 9.60 | 9.90 | 10.15 | 9.60 | 74889 | -3.52% |
| 13 Jun 2019 | 9.95 | 10.50 | 10.50 | 9.65 | 79313 | -3.40% |
| 12 Jun 2019 | 10.30 | 10.80 | 10.80 | 10.05 | 20564 | -2.37% |
| 11 Jun 2019 | 10.55 | 11.30 | 11.30 | 10.00 | 36579 | -3.65% |
| 10 Jun 2019 | 10.95 | 11.00 | 11.50 | 10.55 | 20628 | -0.90% |
| 07 Jun 2019 | 11.05 | 11.40 | 11.60 | 10.95 | 21456 | -1.78% |
| 06 Jun 2019 | 11.25 | 11.30 | 11.60 | 10.80 | 32509 | -0.88% |
| 04 Jun 2019 | 11.35 | 11.55 | 11.75 | 11.00 | 45466 | -1.73% |
| 03 Jun 2019 | 11.55 | 11.80 | 11.80 | 11.35 | 8397 | 1.76% |
| 31 May 2019 | 11.35 | 11.95 | 12.00 | 10.60 | 42708 | -1.30% |
| 30 May 2019 | 11.50 | 11.90 | 12.40 | 11.40 | 27490 | -3.36% |
| 29 May 2019 | 11.90 | 11.60 | 12.45 | 11.60 | 70442 | 1.71% |
| 28 May 2019 | 11.70 | 11.30 | 12.30 | 11.30 | 88558 | 3.08% |
| 27 May 2019 | 11.35 | 10.10 | 11.35 | 10.10 | 63086 | 9.66% |
| 24 May 2019 | 10.35 | 10.15 | 10.50 | 10.00 | 30055 | 0.00% |
| 23 May 2019 | 10.35 | 10.90 | 10.95 | 10.10 | 49647 | -0.48% |
| 22 May 2019 | 10.40 | 10.75 | 11.10 | 10.20 | 77572 | -2.80% |
| 21 May 2019 | 10.70 | 11.10 | 11.55 | 10.70 | 28796 | -2.73% |
| 20 May 2019 | 11.00 | 9.80 | 11.00 | 9.80 | 39834 | 10.00% |
| 17 May 2019 | 10.00 | 9.75 | 10.35 | 9.70 | 27669 | 0.00% |
| 16 May 2019 | 10.00 | 10.25 | 10.70 | 10.00 | 40371 | -3.85% |
| 15 May 2019 | 10.40 | 10.10 | 10.90 | 10.10 | 30741 | 0.48% |
| 14 May 2019 | 10.35 | 10.40 | 10.70 | 10.00 | 57168 | -2.82% |
| 13 May 2019 | 10.65 | 10.60 | 10.95 | 10.55 | 15580 | -2.29% |
| 10 May 2019 | 10.90 | 10.55 | 11.10 | 10.50 | 8463 | 1.87% |
| 09 May 2019 | 10.70 | 10.65 | 11.00 | 10.65 | 4977 | -1.83% |
| 08 May 2019 | 10.90 | 10.65 | 11.20 | 10.35 | 29768 | 0.00% |
| 07 May 2019 | 10.90 | 10.75 | 11.40 | 10.75 | 29972 | -0.91% |
| 06 May 2019 | 11.00 | 10.95 | 11.40 | 10.50 | 10124 | 0.00% |
| 03 May 2019 | 11.00 | 11.25 | 11.40 | 10.25 | 20723 | 0.46% |
| 02 May 2019 | 10.95 | 11.25 | 11.30 | 10.65 | 54408 | -3.10% |
