Digicontent Ltd
NSE :DGCONTENT BSE :542685 Sector : EntertainmentBuy, Sell or Hold DGCONTENT ?
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
DGCONTENT Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 14 Nov 2024 | 49.26 | 49.26 | 49.26 | 49.26 | 22709 | 1.99% |
| 13 Nov 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 41054 | 1.98% |
| 12 Nov 2024 | 47.36 | 47.36 | 47.36 | 47.36 | 5136 | 1.98% |
| 11 Nov 2024 | 46.44 | 46.44 | 46.44 | 46.44 | 7701 | 2.00% |
| 08 Nov 2024 | 45.53 | 45.53 | 45.53 | 45.53 | 4483 | 1.99% |
| 07 Nov 2024 | 44.64 | 44.64 | 44.64 | 44.64 | 6344 | 1.99% |
| 06 Nov 2024 | 43.77 | 43.77 | 43.77 | 43.77 | 4634 | 1.98% |
| 05 Nov 2024 | 42.92 | 42.92 | 42.92 | 42.92 | 4671 | 2.00% |
| 04 Nov 2024 | 42.08 | 42.08 | 42.08 | 42.08 | 12739 | 1.99% |
| 01 Nov 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 610 | 1.98% |
| 31 Oct 2024 | 40.46 | 40.46 | 40.46 | 40.46 | 788 | 1.99% |
| 30 Oct 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 915 | 1.98% |
| 29 Oct 2024 | 38.90 | 38.99 | 38.99 | 38.90 | 1600 | 1.75% |
| 28 Oct 2024 | 38.23 | 38.23 | 38.23 | 38.23 | 2350 | 1.97% |
| 25 Oct 2024 | 37.49 | 37.49 | 37.49 | 37.48 | 2460 | 1.99% |
| 24 Oct 2024 | 36.76 | 36.70 | 37.09 | 36.70 | 2247 | -0.62% |
| 23 Oct 2024 | 36.99 | 37.08 | 37.08 | 36.50 | 5852 | -0.70% |
| 22 Oct 2024 | 37.25 | 37.40 | 37.40 | 37.25 | 2768 | -2.03% |
| 21 Oct 2024 | 38.02 | 38.49 | 38.49 | 38.01 | 886 | -1.25% |
| 18 Oct 2024 | 38.50 | 37.81 | 38.50 | 37.81 | 5461 | 1.82% |
| 17 Oct 2024 | 37.81 | 37.81 | 37.81 | 37.81 | 6666 | -2.02% |
| 16 Oct 2024 | 38.59 | 37.84 | 38.59 | 37.84 | 5364 | 1.98% |
| 15 Oct 2024 | 37.84 | 37.00 | 37.84 | 37.00 | 5964 | 1.99% |
| 14 Oct 2024 | 37.10 | 37.75 | 37.75 | 37.06 | 12942 | -1.72% |
| 11 Oct 2024 | 37.75 | 38.00 | 38.00 | 37.75 | 17223 | -1.95% |
| 10 Oct 2024 | 38.50 | 38.84 | 38.84 | 38.16 | 2421 | -1.03% |
| 09 Oct 2024 | 38.90 | 38.22 | 39.00 | 38.22 | 9268 | -0.26% |
| 08 Oct 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 6888 | -2.01% |
| 07 Oct 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 1920 | -2.02% |
| 04 Oct 2024 | 40.62 | 40.62 | 40.62 | 40.62 | 4622 | -2.00% |
| 03 Oct 2024 | 41.45 | 41.45 | 41.45 | 41.45 | 3029 | -2.01% |
| 01 Oct 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 2987 | -2.02% |
| 30 Sep 2024 | 43.17 | 46.00 | 46.49 | 43.17 | 27434 | -5.02% |
| 27 Sep 2024 | 45.45 | 45.45 | 45.45 | 45.45 | 55748 | 4.99% |
| 26 Sep 2024 | 43.29 | 42.25 | 43.29 | 42.25 | 25423 | 5.00% |
| 25 Sep 2024 | 41.23 | 40.27 | 42.25 | 38.56 | 18992 | 2.38% |
| 24 Sep 2024 | 40.27 | 39.98 | 41.23 | 38.52 | 18454 | 1.98% |
| 23 Sep 2024 | 39.49 | 39.24 | 40.15 | 39.00 | 4754 | 0.64% |
| 20 Sep 2024 | 39.24 | 38.03 | 39.32 | 38.00 | 9491 | 3.18% |
| 19 Sep 2024 | 38.03 | 38.59 | 39.19 | 37.04 | 11565 | 0.21% |
| 18 Sep 2024 | 37.95 | 39.87 | 39.87 | 37.51 | 18177 | -2.92% |
| 17 Sep 2024 | 39.09 | 38.98 | 39.69 | 38.20 | 8905 | -0.46% |
| 16 Sep 2024 | 39.27 | 40.18 | 40.18 | 37.31 | 16373 | 1.34% |
| 13 Sep 2024 | 38.75 | 37.99 | 39.80 | 37.23 | 13664 | 2.22% |
| 12 Sep 2024 | 37.91 | 39.05 | 41.00 | 37.10 | 29063 | -2.92% |
| 11 Sep 2024 | 39.05 | 37.80 | 39.22 | 37.33 | 21611 | 4.52% |
| 10 Sep 2024 | 37.36 | 37.95 | 38.00 | 37.11 | 12238 | 0.43% |
| 09 Sep 2024 | 37.20 | 39.90 | 40.20 | 37.04 | 23699 | -4.59% |
| 06 Sep 2024 | 38.99 | 37.99 | 39.20 | 37.04 | 18666 | 2.50% |
| 05 Sep 2024 | 38.04 | 38.51 | 40.65 | 36.78 | 44275 | -1.76% |
| 04 Sep 2024 | 38.72 | 39.07 | 39.39 | 38.50 | 4773 | -2.05% |
| 03 Sep 2024 | 39.53 | 41.51 | 41.51 | 38.25 | 5639 | -0.60% |
| 02 Sep 2024 | 39.77 | 38.90 | 40.05 | 38.50 | 19761 | 4.16% |
| 30 Aug 2024 | 38.18 | 39.24 | 40.39 | 37.90 | 130276 | -0.75% |
| 29 Aug 2024 | 38.47 | 40.57 | 40.57 | 38.01 | 44231 | -0.44% |
| 28 Aug 2024 | 38.64 | 40.99 | 40.99 | 38.24 | 16797 | -1.40% |
| 27 Aug 2024 | 39.19 | 39.25 | 41.11 | 37.25 | 119348 | 0.08% |
| 26 Aug 2024 | 39.16 | 39.17 | 39.17 | 37.50 | 69408 | 4.96% |
| 23 Aug 2024 | 37.31 | 34.12 | 37.31 | 34.00 | 21079 | 4.98% |
| 22 Aug 2024 | 35.54 | 36.52 | 36.52 | 34.40 | 29767 | 2.16% |
| 21 Aug 2024 | 34.79 | 36.54 | 37.45 | 34.72 | 13198 | -4.79% |
| 20 Aug 2024 | 36.54 | 36.64 | 36.70 | 34.66 | 18717 | 4.28% |
| 19 Aug 2024 | 35.04 | 35.12 | 35.25 | 34.00 | 62351 | 1.45% |
| 16 Aug 2024 | 34.54 | 34.80 | 34.80 | 32.12 | 5014 | 4.19% |
| 14 Aug 2024 | 33.15 | 34.90 | 35.00 | 32.25 | 11480 | -0.90% |
| 13 Aug 2024 | 33.45 | 34.94 | 35.02 | 32.02 | 8328 | 0.27% |
| 12 Aug 2024 | 33.36 | 32.42 | 35.62 | 32.42 | 7951 | -1.71% |
| 09 Aug 2024 | 33.94 | 34.90 | 35.88 | 32.62 | 7410 | -0.70% |
| 08 Aug 2024 | 34.18 | 34.03 | 34.18 | 32.60 | 7773 | 4.98% |
| 07 Aug 2024 | 32.56 | 31.01 | 32.56 | 31.01 | 16676 | 5.00% |
| 06 Aug 2024 | 31.01 | 31.97 | 32.48 | 29.75 | 10216 | -0.19% |
| 05 Aug 2024 | 31.07 | 32.21 | 32.21 | 30.62 | 8460 | -3.54% |
| 02 Aug 2024 | 32.21 | 32.65 | 32.65 | 31.60 | 5990 | -1.41% |
| 01 Aug 2024 | 32.67 | 32.64 | 33.63 | 31.15 | 30926 | 0.71% |
| 31 Jul 2024 | 32.44 | 33.83 | 34.94 | 32.09 | 53282 | -3.97% |
| 30 Jul 2024 | 33.78 | 34.70 | 35.29 | 33.61 | 11494 | 0.51% |
| 29 Jul 2024 | 33.61 | 32.10 | 33.62 | 32.10 | 11927 | 4.97% |
| 26 Jul 2024 | 32.02 | 32.48 | 34.05 | 32.00 | 12789 | -1.26% |
| 25 Jul 2024 | 32.43 | 32.80 | 34.38 | 32.12 | 12491 | -1.13% |
| 24 Jul 2024 | 32.80 | 32.10 | 33.49 | 31.81 | 14699 | 2.18% |
| 23 Jul 2024 | 32.10 | 31.76 | 34.98 | 31.73 | 55238 | -3.89% |
| 22 Jul 2024 | 33.40 | 35.83 | 36.88 | 33.37 | 130035 | -4.92% |
| 19 Jul 2024 | 35.13 | 35.00 | 36.60 | 34.50 | 8994 | 0.60% |
| 18 Jul 2024 | 34.92 | 35.99 | 37.95 | 34.56 | 11278 | -3.40% |
| 16 Jul 2024 | 36.15 | 34.60 | 37.00 | 34.60 | 4123 | -0.63% |
| 15 Jul 2024 | 36.38 | 37.55 | 37.55 | 35.31 | 9453 | 1.71% |
| 12 Jul 2024 | 35.77 | 35.99 | 38.09 | 35.00 | 26052 | -1.41% |
| 11 Jul 2024 | 36.28 | 34.98 | 36.28 | 34.00 | 18370 | 4.98% |
| 10 Jul 2024 | 34.56 | 33.51 | 35.35 | 33.51 | 23674 | -0.52% |
| 09 Jul 2024 | 34.74 | 36.75 | 36.75 | 34.66 | 43404 | -3.12% |
| 08 Jul 2024 | 35.86 | 38.47 | 38.47 | 35.86 | 29004 | -5.01% |
| 05 Jul 2024 | 37.75 | 37.70 | 39.32 | 36.00 | 50709 | 0.80% |
| 04 Jul 2024 | 37.45 | 37.45 | 37.45 | 35.80 | 12971 | 4.99% |
| 03 Jul 2024 | 35.67 | 33.60 | 35.67 | 32.52 | 18075 | 4.97% |
| 02 Jul 2024 | 33.98 | 35.97 | 35.97 | 33.74 | 52481 | -4.34% |
| 01 Jul 2024 | 35.52 | 37.90 | 37.90 | 35.52 | 32022 | -5.00% |
| 28 Jun 2024 | 37.39 | 40.00 | 41.02 | 37.11 | 136029 | -4.30% |
| 27 Jun 2024 | 39.07 | 37.90 | 39.08 | 37.20 | 150590 | 4.97% |
| 26 Jun 2024 | 37.22 | 35.00 | 37.22 | 34.00 | 300546 | 9.99% |
| 25 Jun 2024 | 33.84 | 33.85 | 33.85 | 32.00 | 270709 | 9.94% |
| 24 Jun 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 69900 | 4.98% |
| 20 Jun 2024 | 29.32 | 30.94 | 31.00 | 29.32 | 25000 | -5.02% |
| 19 Jun 2024 | 30.87 | 28.02 | 30.94 | 27.99 | 41953 | 4.75% |
| 18 Jun 2024 | 29.47 | 30.11 | 30.11 | 28.40 | 30147 | 2.75% |
| 14 Jun 2024 | 28.68 | 27.01 | 28.68 | 26.00 | 29569 | 4.98% |
| 13 Jun 2024 | 27.32 | 26.40 | 27.47 | 25.12 | 50122 | 4.39% |
| 12 Jun 2024 | 26.17 | 26.38 | 26.40 | 24.20 | 20893 | 4.06% |
| 11 Jun 2024 | 25.15 | 25.00 | 25.21 | 23.25 | 20644 | 4.75% |
| 10 Jun 2024 | 24.01 | 22.13 | 24.46 | 22.13 | 77512 | 3.05% |
| 03 Jun 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 1010 | -4.90% |
| 27 May 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 10 | -4.85% |
| 13 May 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 8104 | -4.98% |
| 08 May 2024 | 27.10 | 28.65 | 28.65 | 26.00 | 182208 | -0.73% |
| 07 May 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 13939 | 5.00% |
| 06 May 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25007 | 4.84% |
| 03 May 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 19378 | 4.86% |
| 02 May 2024 | 23.65 | 23.45 | 23.65 | 22.30 | 85781 | 4.88% |
| 30 Apr 2024 | 22.55 | 23.40 | 23.70 | 22.40 | 22350 | -4.25% |
| 29 Apr 2024 | 23.55 | 24.30 | 24.35 | 23.30 | 91839 | 1.29% |
| 26 Apr 2024 | 23.25 | 22.35 | 23.45 | 21.75 | 108421 | 4.03% |
| 25 Apr 2024 | 22.35 | 22.90 | 23.75 | 22.10 | 76869 | -1.32% |
| 24 Apr 2024 | 22.65 | 23.90 | 23.90 | 22.60 | 6061 | -1.09% |
| 23 Apr 2024 | 22.90 | 23.10 | 23.35 | 22.50 | 13432 | -0.43% |
| 22 Apr 2024 | 23.00 | 23.70 | 23.75 | 22.60 | 73104 | 1.55% |
| 19 Apr 2024 | 22.65 | 22.30 | 22.65 | 21.10 | 41984 | 4.86% |
| 18 Apr 2024 | 21.60 | 20.95 | 21.60 | 20.60 | 13159 | 4.85% |
| 16 Apr 2024 | 20.60 | 20.85 | 21.30 | 20.60 | 5796 | -0.48% |
| 15 Apr 2024 | 20.70 | 21.60 | 21.60 | 20.50 | 8914 | -1.43% |
| 12 Apr 2024 | 21.00 | 21.60 | 21.60 | 20.70 | 5352 | -1.18% |
| 10 Apr 2024 | 21.25 | 22.40 | 22.40 | 20.65 | 11057 | -1.62% |
| 09 Apr 2024 | 21.60 | 22.00 | 22.65 | 21.45 | 14433 | -0.69% |
| 08 Apr 2024 | 21.75 | 22.00 | 22.50 | 21.65 | 8482 | -1.14% |
| 05 Apr 2024 | 22.00 | 22.00 | 22.60 | 21.60 | 12872 | 0.00% |
| 04 Apr 2024 | 22.00 | 22.00 | 22.80 | 21.95 | 5728 | 0.00% |
| 03 Apr 2024 | 22.00 | 22.65 | 22.95 | 21.85 | 7687 | -2.87% |
| 02 Apr 2024 | 22.65 | 22.45 | 23.40 | 22.05 | 28047 | 0.89% |
| 01 Apr 2024 | 22.45 | 21.50 | 22.45 | 21.00 | 15335 | 4.91% |
| 28 Mar 2024 | 21.40 | 20.10 | 21.40 | 20.00 | 24872 | 4.90% |
| 27 Mar 2024 | 20.40 | 19.55 | 20.45 | 19.30 | 39443 | 4.62% |
| 26 Mar 2024 | 19.50 | 19.50 | 20.45 | 19.30 | 10960 | 0.00% |
| 22 Mar 2024 | 19.50 | 19.90 | 20.30 | 19.45 | 4464 | -2.01% |
| 21 Mar 2024 | 19.90 | 20.00 | 20.60 | 19.75 | 3531 | 1.02% |
| 20 Mar 2024 | 19.70 | 19.05 | 19.90 | 18.30 | 21599 | 3.41% |
| 19 Mar 2024 | 19.05 | 19.65 | 19.65 | 18.85 | 4711 | -0.78% |
| 18 Mar 2024 | 19.20 | 20.40 | 20.50 | 19.00 | 26618 | -4.00% |
| 15 Mar 2024 | 20.00 | 20.50 | 20.50 | 19.50 | 10232 | 1.27% |
| 14 Mar 2024 | 19.75 | 19.00 | 19.90 | 18.60 | 13914 | 2.86% |
| 13 Mar 2024 | 19.20 | 20.85 | 20.85 | 19.15 | 25474 | -4.71% |
| 12 Mar 2024 | 20.15 | 21.30 | 21.30 | 20.05 | 31236 | -3.59% |
| 11 Mar 2024 | 20.90 | 21.85 | 21.90 | 20.60 | 86107 | 0.00% |
| 07 Mar 2024 | 20.90 | 19.95 | 20.90 | 19.95 | 12784 | 4.76% |
| 06 Mar 2024 | 19.95 | 21.25 | 21.25 | 19.85 | 24079 | -4.32% |
| 05 Mar 2024 | 20.85 | 19.65 | 20.95 | 19.60 | 25860 | 3.22% |
| 04 Mar 2024 | 20.20 | 21.10 | 21.20 | 20.00 | 61200 | -4.04% |
| 02 Mar 2024 | 21.05 | 22.20 | 22.20 | 20.55 | 9741 | -2.32% |
| 01 Mar 2024 | 21.55 | 22.15 | 22.70 | 21.25 | 20557 | -0.69% |
| 29 Feb 2024 | 21.70 | 22.70 | 22.70 | 21.60 | 39337 | -4.41% |
| 28 Feb 2024 | 22.70 | 24.25 | 24.25 | 22.60 | 55952 | -4.42% |
| 27 Feb 2024 | 23.75 | 22.50 | 24.05 | 22.30 | 100658 | 3.49% |
| 26 Feb 2024 | 22.95 | 23.40 | 24.15 | 22.50 | 149631 | -0.22% |
| 23 Feb 2024 | 23.00 | 22.25 | 23.00 | 21.65 | 111028 | 4.78% |
| 22 Feb 2024 | 21.95 | 21.95 | 22.50 | 21.00 | 98270 | 2.33% |
| 21 Feb 2024 | 21.45 | 22.60 | 22.60 | 21.10 | 64130 | -3.38% |
| 20 Feb 2024 | 22.20 | 22.55 | 23.35 | 22.00 | 24589 | -3.27% |
| 19 Feb 2024 | 22.95 | 22.95 | 23.10 | 22.35 | 62172 | 2.00% |
| 16 Feb 2024 | 22.50 | 22.65 | 23.00 | 22.30 | 74312 | -0.88% |
| 15 Feb 2024 | 22.70 | 23.85 | 23.85 | 21.80 | 73937 | -1.09% |
| 14 Feb 2024 | 22.95 | 21.20 | 23.00 | 21.20 | 54907 | 2.91% |
| 13 Feb 2024 | 22.30 | 23.60 | 23.60 | 22.00 | 39781 | -3.67% |
| 12 Feb 2024 | 23.15 | 24.90 | 25.40 | 21.90 | 432574 | -3.74% |
| 09 Feb 2024 | 24.05 | 22.10 | 24.05 | 22.10 | 624700 | 9.82% |
| 08 Feb 2024 | 21.90 | 20.40 | 21.90 | 20.00 | 227520 | 9.77% |
| 07 Feb 2024 | 19.95 | 20.95 | 20.95 | 19.70 | 43968 | 1.27% |
| 06 Feb 2024 | 19.70 | 19.70 | 19.95 | 19.05 | 18993 | 1.81% |
| 05 Feb 2024 | 19.35 | 19.95 | 20.00 | 19.30 | 10775 | -3.01% |
| 02 Feb 2024 | 19.95 | 20.20 | 20.20 | 19.50 | 64348 | -0.25% |
| 01 Feb 2024 | 20.00 | 20.05 | 20.05 | 19.50 | 56701 | -0.25% |
| 31 Jan 2024 | 20.05 | 19.80 | 20.30 | 19.45 | 50905 | 0.50% |
| 30 Jan 2024 | 19.95 | 19.35 | 20.00 | 19.10 | 36575 | 4.72% |
| 29 Jan 2024 | 19.05 | 20.00 | 20.10 | 18.60 | 24989 | -2.31% |
| 25 Jan 2024 | 19.50 | 20.55 | 20.55 | 19.45 | 7297 | -0.51% |
| 24 Jan 2024 | 19.60 | 19.50 | 20.10 | 19.00 | 34744 | 2.35% |
| 23 Jan 2024 | 19.15 | 19.95 | 19.95 | 18.80 | 25747 | -1.79% |
| 20 Jan 2024 | 19.50 | 19.90 | 19.95 | 19.25 | 10089 | 0.52% |
| 19 Jan 2024 | 19.40 | 19.90 | 20.00 | 19.20 | 23230 | -1.27% |
| 18 Jan 2024 | 19.65 | 19.95 | 20.00 | 19.60 | 7471 | -1.01% |
| 17 Jan 2024 | 19.85 | 20.00 | 20.00 | 19.50 | 18933 | -0.25% |
| 16 Jan 2024 | 19.90 | 19.30 | 20.15 | 19.30 | 166716 | 0.51% |
| 15 Jan 2024 | 19.80 | 20.70 | 20.80 | 19.55 | 38981 | -3.65% |
| 12 Jan 2024 | 20.55 | 20.30 | 20.80 | 20.30 | 21545 | 0.00% |
| 11 Jan 2024 | 20.55 | 20.30 | 20.65 | 19.85 | 80810 | 1.99% |
| 10 Jan 2024 | 20.15 | 20.10 | 20.40 | 19.80 | 62398 | 1.26% |
| 09 Jan 2024 | 19.90 | 20.30 | 20.45 | 19.80 | 86105 | 0.51% |
| 08 Jan 2024 | 19.80 | 19.70 | 19.90 | 19.10 | 44343 | 1.80% |
| 05 Jan 2024 | 19.45 | 18.80 | 19.55 | 18.80 | 41345 | 1.30% |
| 04 Jan 2024 | 19.20 | 19.10 | 19.35 | 18.95 | 14208 | -0.78% |
| 03 Jan 2024 | 19.35 | 19.35 | 19.50 | 18.65 | 45288 | 1.31% |
| 02 Jan 2024 | 19.10 | 19.10 | 19.20 | 18.65 | 20226 | 2.14% |
| 01 Jan 2024 | 18.70 | 18.05 | 19.05 | 18.05 | 18799 | 0.81% |
| 29 Dec 2023 | 18.55 | 18.65 | 18.80 | 18.35 | 32652 | -1.33% |
| 28 Dec 2023 | 18.80 | 19.00 | 19.15 | 18.55 | 29859 | 0.00% |
| 27 Dec 2023 | 18.80 | 18.50 | 19.15 | 18.50 | 46177 | 0.27% |
| 26 Dec 2023 | 18.75 | 18.05 | 19.35 | 18.05 | 32208 | -1.32% |
| 22 Dec 2023 | 19.00 | 19.40 | 19.40 | 18.90 | 7267 | -0.52% |
| 21 Dec 2023 | 19.10 | 19.10 | 19.35 | 18.85 | 10026 | -1.80% |
| 20 Dec 2023 | 19.45 | 19.35 | 19.60 | 19.15 | 10154 | 0.26% |
| 19 Dec 2023 | 19.40 | 19.45 | 19.60 | 19.30 | 9498 | -0.26% |
| 18 Dec 2023 | 19.45 | 19.80 | 20.45 | 19.30 | 11635 | -1.77% |
| 15 Dec 2023 | 19.80 | 19.90 | 19.90 | 19.60 | 4039 | 1.02% |
| 14 Dec 2023 | 19.60 | 20.00 | 20.00 | 19.50 | 7787 | -1.26% |
| 13 Dec 2023 | 19.85 | 19.95 | 20.00 | 19.45 | 6531 | 1.28% |
| 12 Dec 2023 | 19.60 | 19.70 | 20.00 | 19.50 | 7412 | -0.25% |
| 11 Dec 2023 | 19.65 | 19.50 | 20.30 | 19.40 | 29110 | 0.26% |
| 08 Dec 2023 | 19.60 | 19.65 | 20.20 | 19.35 | 37270 | -0.25% |
| 07 Dec 2023 | 19.65 | 19.85 | 20.15 | 19.55 | 4758 | -1.75% |
| 06 Dec 2023 | 20.00 | 19.90 | 20.20 | 19.80 | 12617 | 0.00% |
| 05 Dec 2023 | 20.00 | 19.80 | 20.50 | 19.75 | 141959 | -1.23% |
| 04 Dec 2023 | 20.25 | 20.95 | 20.95 | 19.80 | 175176 | -1.46% |
| 01 Dec 2023 | 20.55 | 20.35 | 21.00 | 19.95 | 72485 | 2.75% |
| 30 Nov 2023 | 20.00 | 19.75 | 20.70 | 19.75 | 17901 | 1.27% |
| 29 Nov 2023 | 19.75 | 20.70 | 20.75 | 19.50 | 21037 | -2.47% |
| 28 Nov 2023 | 20.25 | 19.65 | 20.40 | 19.65 | 13188 | 1.00% |
| 24 Nov 2023 | 20.05 | 20.90 | 20.90 | 20.00 | 13994 | -2.43% |
| 23 Nov 2023 | 20.55 | 21.55 | 21.55 | 19.95 | 126883 | -1.91% |
| 22 Nov 2023 | 20.95 | 20.35 | 21.00 | 20.00 | 56173 | 4.75% |
| 21 Nov 2023 | 20.00 | 20.10 | 20.85 | 19.80 | 22785 | -0.50% |
| 20 Nov 2023 | 20.10 | 22.00 | 22.00 | 20.00 | 16772 | -4.29% |
| 17 Nov 2023 | 21.00 | 20.20 | 21.15 | 19.80 | 39750 | 4.22% |
| 16 Nov 2023 | 20.15 | 18.90 | 20.15 | 18.85 | 34873 | 4.95% |
| 15 Nov 2023 | 19.20 | 20.10 | 20.10 | 19.00 | 11037 | -1.79% |
| 13 Nov 2023 | 19.55 | 19.30 | 19.75 | 19.00 | 11130 | 2.36% |
| 12 Nov 2023 | 19.10 | 19.00 | 19.30 | 18.90 | 10951 | 3.80% |
| 10 Nov 2023 | 18.40 | 19.25 | 19.40 | 18.15 | 11317 | -2.65% |
| 09 Nov 2023 | 18.90 | 19.50 | 19.50 | 18.80 | 7320 | -0.26% |
| 08 Nov 2023 | 18.95 | 20.20 | 20.20 | 18.95 | 19985 | -5.01% |
| 07 Nov 2023 | 19.95 | 20.10 | 20.30 | 19.50 | 5539 | 1.27% |
| 06 Nov 2023 | 19.70 | 19.50 | 19.95 | 18.90 | 12289 | 3.68% |
| 03 Nov 2023 | 19.00 | 19.80 | 19.80 | 18.60 | 14347 | -2.56% |
| 02 Nov 2023 | 19.50 | 19.85 | 20.15 | 18.85 | 36287 | -1.52% |
| 01 Nov 2023 | 19.80 | 20.55 | 20.55 | 19.60 | 4277 | -2.46% |
| 31 Oct 2023 | 20.30 | 19.50 | 20.40 | 19.40 | 11202 | 3.84% |
| 30 Oct 2023 | 19.55 | 20.30 | 20.30 | 19.45 | 4189 | -2.74% |
| 27 Oct 2023 | 20.10 | 19.20 | 20.40 | 19.20 | 8642 | 3.34% |
| 26 Oct 2023 | 19.45 | 19.50 | 19.90 | 19.05 | 5450 | -0.51% |
| 25 Oct 2023 | 19.55 | 20.00 | 20.90 | 19.50 | 6587 | -4.63% |
| 23 Oct 2023 | 20.50 | 21.20 | 21.55 | 20.50 | 32350 | -4.87% |
| 20 Oct 2023 | 21.55 | 20.85 | 21.80 | 20.80 | 41153 | 3.11% |
| 19 Oct 2023 | 20.90 | 20.35 | 21.10 | 20.35 | 7987 | 0.48% |
| 18 Oct 2023 | 20.80 | 21.10 | 21.40 | 20.45 | 34105 | -0.24% |
| 17 Oct 2023 | 20.85 | 20.45 | 21.00 | 20.00 | 16388 | 3.47% |
| 16 Oct 2023 | 20.15 | 20.70 | 21.00 | 19.25 | 57957 | 0.25% |
| 13 Oct 2023 | 20.10 | 19.35 | 20.20 | 19.35 | 4434 | 0.00% |
| 12 Oct 2023 | 20.10 | 19.75 | 20.30 | 19.60 | 31064 | 1.01% |
| 11 Oct 2023 | 19.90 | 20.40 | 20.50 | 19.70 | 7169 | 0.00% |
| 10 Oct 2023 | 19.90 | 19.65 | 20.10 | 19.65 | 9699 | 0.76% |
| 09 Oct 2023 | 19.75 | 20.70 | 20.70 | 19.60 | 7584 | -2.71% |
| 06 Oct 2023 | 20.30 | 20.30 | 20.50 | 19.60 | 7376 | 0.25% |
| 05 Oct 2023 | 20.25 | 20.35 | 20.40 | 19.60 | 4645 | -0.98% |
| 04 Oct 2023 | 20.45 | 20.75 | 20.90 | 19.80 | 9478 | 0.00% |
| 03 Oct 2023 | 20.45 | 21.25 | 21.25 | 20.10 | 22632 | -1.92% |
| 29 Sep 2023 | 20.85 | 20.65 | 21.75 | 20.00 | 43619 | 0.48% |
| 28 Sep 2023 | 20.75 | 20.55 | 20.85 | 20.20 | 47720 | 4.27% |
| 27 Sep 2023 | 19.90 | 20.30 | 20.30 | 19.60 | 5885 | -1.97% |
| 26 Sep 2023 | 20.30 | 19.85 | 20.40 | 19.45 | 15109 | 2.27% |
| 25 Sep 2023 | 19.85 | 20.25 | 20.30 | 19.60 | 5381 | -0.75% |
| 22 Sep 2023 | 20.00 | 19.50 | 20.40 | 19.50 | 6530 | 0.00% |
| 21 Sep 2023 | 20.00 | 20.35 | 20.50 | 19.75 | 12234 | 0.00% |
| 20 Sep 2023 | 20.00 | 20.15 | 20.40 | 19.25 | 15508 | -0.50% |
| 18 Sep 2023 | 20.10 | 20.15 | 21.15 | 19.75 | 69985 | -3.13% |
| 15 Sep 2023 | 20.75 | 22.30 | 22.30 | 20.35 | 39741 | -3.04% |
| 14 Sep 2023 | 21.40 | 20.30 | 21.40 | 20.30 | 67604 | 4.90% |
| 13 Sep 2023 | 20.40 | 19.55 | 20.60 | 19.40 | 8642 | 1.49% |
| 12 Sep 2023 | 20.10 | 20.00 | 21.40 | 19.50 | 38526 | -1.71% |
| 11 Sep 2023 | 20.45 | 22.25 | 22.25 | 20.35 | 46058 | -3.54% |
| 08 Sep 2023 | 21.20 | 21.10 | 21.20 | 20.90 | 51791 | 4.95% |
| 07 Sep 2023 | 20.20 | 19.85 | 20.30 | 19.00 | 21346 | 4.39% |
| 06 Sep 2023 | 19.35 | 19.65 | 19.70 | 19.00 | 5795 | -1.78% |
| 05 Sep 2023 | 19.70 | 19.25 | 20.20 | 18.35 | 31885 | 2.34% |
| 04 Sep 2023 | 19.25 | 18.90 | 19.45 | 18.90 | 23784 | -1.53% |
| 01 Sep 2023 | 19.55 | 19.95 | 20.80 | 19.25 | 188326 | -3.46% |
| 31 Aug 2023 | 20.25 | 20.65 | 21.25 | 20.25 | 21465 | -4.93% |
| 30 Aug 2023 | 21.30 | 22.60 | 22.60 | 21.05 | 23705 | -1.16% |
| 29 Aug 2023 | 21.55 | 20.70 | 21.55 | 19.80 | 71174 | 4.87% |
| 28 Aug 2023 | 20.55 | 21.40 | 21.45 | 20.00 | 67869 | 0.49% |
| 25 Aug 2023 | 20.45 | 19.90 | 20.70 | 19.85 | 20732 | 3.54% |
| 24 Aug 2023 | 19.75 | 18.70 | 19.75 | 18.70 | 48743 | 4.77% |
| 23 Aug 2023 | 18.85 | 19.45 | 19.45 | 18.70 | 10830 | -0.26% |
| 22 Aug 2023 | 18.90 | 19.40 | 19.45 | 18.50 | 8742 | 1.07% |
| 21 Aug 2023 | 18.70 | 19.15 | 19.25 | 18.00 | 20102 | 1.91% |
| 18 Aug 2023 | 18.35 | 18.25 | 18.60 | 17.35 | 19234 | 2.80% |
| 17 Aug 2023 | 17.85 | 18.30 | 18.35 | 17.10 | 20515 | 2.00% |
| 16 Aug 2023 | 17.50 | 16.80 | 17.75 | 16.75 | 38411 | 3.24% |
| 14 Aug 2023 | 16.95 | 16.95 | 16.95 | 15.40 | 86857 | 4.95% |
| 11 Aug 2023 | 16.15 | 14.85 | 16.20 | 14.85 | 9451 | 3.53% |
| 10 Aug 2023 | 15.60 | 16.00 | 16.35 | 15.20 | 3557 | -2.50% |
| 09 Aug 2023 | 16.00 | 14.75 | 16.00 | 14.75 | 855 | 3.56% |
| 08 Aug 2023 | 15.45 | 14.65 | 16.05 | 14.65 | 6551 | 0.32% |
| 07 Aug 2023 | 15.40 | 15.95 | 15.95 | 14.70 | 4033 | -0.32% |
| 04 Aug 2023 | 15.45 | 15.05 | 15.55 | 15.05 | 5290 | 1.64% |
| 03 Aug 2023 | 15.20 | 15.20 | 15.95 | 15.20 | 512 | -5.00% |
| 02 Aug 2023 | 16.00 | 16.65 | 16.65 | 15.30 | 64652 | -0.62% |
| 01 Aug 2023 | 16.10 | 15.15 | 16.35 | 15.00 | 9035 | 2.22% |
| 31 Jul 2023 | 15.75 | 15.00 | 15.80 | 14.70 | 34048 | 3.62% |
| 28 Jul 2023 | 15.20 | 15.05 | 16.45 | 15.05 | 3436 | -4.10% |
| 27 Jul 2023 | 15.85 | 16.50 | 16.50 | 15.05 | 4743 | 0.32% |
| 26 Jul 2023 | 15.80 | 15.80 | 16.25 | 15.80 | 2094 | -4.82% |
| 25 Jul 2023 | 16.60 | 16.95 | 17.75 | 16.50 | 60936 | -2.06% |
| 24 Jul 2023 | 16.95 | 15.35 | 16.95 | 15.35 | 10584 | 4.95% |
| 21 Jul 2023 | 16.15 | 14.65 | 16.15 | 14.65 | 1301 | 4.87% |
| 20 Jul 2023 | 15.40 | 15.10 | 15.40 | 15.10 | 3580 | -3.14% |
| 19 Jul 2023 | 15.90 | 15.25 | 16.00 | 15.00 | 6085 | 4.26% |
| 18 Jul 2023 | 15.25 | 15.20 | 15.25 | 15.20 | 2067 | -4.69% |
| 17 Jul 2023 | 16.00 | 15.90 | 16.65 | 15.30 | 2797 | -0.62% |
| 14 Jul 2023 | 16.10 | 15.55 | 16.40 | 15.15 | 2132 | 1.58% |
| 13 Jul 2023 | 15.85 | 14.80 | 16.20 | 14.80 | 3451 | 1.93% |
| 12 Jul 2023 | 15.55 | 15.10 | 15.60 | 15.10 | 2198 | -2.20% |
| 11 Jul 2023 | 15.90 | 15.10 | 15.90 | 14.90 | 10074 | 4.95% |
| 10 Jul 2023 | 15.15 | 15.15 | 15.15 | 15.15 | 15227 | 0.00% |
| 07 Jul 2023 | 15.15 | 15.15 | 15.20 | 15.15 | 10363 | -0.66% |
| 06 Jul 2023 | 15.25 | 15.20 | 16.45 | 15.15 | 18994 | -4.39% |
| 05 Jul 2023 | 15.95 | 15.25 | 16.00 | 15.25 | 5688 | -0.62% |
| 04 Jul 2023 | 16.05 | 16.00 | 16.75 | 15.95 | 2238 | -4.18% |
| 03 Jul 2023 | 16.75 | 15.95 | 17.50 | 15.95 | 14994 | 0.00% |
| 30 Jun 2023 | 16.75 | 16.65 | 18.30 | 16.65 | 29913 | -4.29% |
| 28 Jun 2023 | 17.50 | 17.50 | 17.50 | 17.00 | 45716 | -2.23% |
| 27 Jun 2023 | 17.90 | 17.90 | 17.90 | 17.90 | 10005 | -5.04% |
| 26 Jun 2023 | 18.85 | 18.85 | 18.85 | 18.85 | 650 | -4.80% |
| 23 Jun 2023 | 19.80 | 21.80 | 21.80 | 19.80 | 2552 | -4.81% |
| 22 Jun 2023 | 20.80 | 22.50 | 22.95 | 20.80 | 8311 | -5.02% |
| 21 Jun 2023 | 21.90 | 21.00 | 21.90 | 20.55 | 78506 | 4.78% |
| 20 Jun 2023 | 20.90 | 20.55 | 21.90 | 20.00 | 255782 | 1.21% |
| 19 Jun 2023 | 20.65 | 19.70 | 22.00 | 18.75 | 600940 | 12.53% |
| 16 Jun 2023 | 18.35 | 17.30 | 18.70 | 16.30 | 395505 | 5.76% |
| 15 Jun 2023 | 17.35 | 15.60 | 18.15 | 15.15 | 313757 | 14.52% |
| 14 Jun 2023 | 15.15 | 14.90 | 15.60 | 14.90 | 300519 | 0.33% |
| 13 Jun 2023 | 15.10 | 15.05 | 16.00 | 14.90 | 223158 | 1.34% |
| 12 Jun 2023 | 14.90 | 14.90 | 15.25 | 14.90 | 8246 | 0.00% |
| 09 Jun 2023 | 14.90 | 15.15 | 15.40 | 14.90 | 15043 | -1.65% |
| 08 Jun 2023 | 15.15 | 15.15 | 15.55 | 15.05 | 10593 | -1.62% |
| 07 Jun 2023 | 15.40 | 15.65 | 15.65 | 15.10 | 4354 | 0.98% |
| 06 Jun 2023 | 15.25 | 15.85 | 15.85 | 15.05 | 7467 | -2.24% |
| 05 Jun 2023 | 15.60 | 15.20 | 16.30 | 14.80 | 16516 | 2.97% |
| 02 Jun 2023 | 15.15 | 15.95 | 16.00 | 15.05 | 9244 | -2.57% |
| 01 Jun 2023 | 15.55 | 15.00 | 15.90 | 14.85 | 13055 | 3.67% |
| 31 May 2023 | 15.00 | 15.05 | 15.75 | 14.80 | 4731 | 0.00% |
| 30 May 2023 | 15.00 | 15.10 | 15.35 | 14.50 | 18823 | -1.64% |
| 29 May 2023 | 15.25 | 15.25 | 15.95 | 15.05 | 19375 | -2.87% |
| 26 May 2023 | 15.70 | 15.10 | 16.75 | 15.10 | 16796 | 1.29% |
| 25 May 2023 | 15.50 | 15.05 | 16.00 | 15.00 | 4932 | 3.33% |
| 24 May 2023 | 15.00 | 15.10 | 15.50 | 14.90 | 2390 | -0.33% |
| 23 May 2023 | 15.05 | 15.35 | 15.60 | 15.05 | 3493 | -0.99% |
| 22 May 2023 | 15.20 | 15.45 | 15.50 | 15.05 | 1423 | -1.94% |
| 19 May 2023 | 15.50 | 15.85 | 15.85 | 14.80 | 15419 | -0.32% |
| 18 May 2023 | 15.55 | 16.80 | 16.80 | 15.25 | 15824 | -4.89% |
| 17 May 2023 | 16.35 | 16.70 | 16.70 | 15.50 | 13497 | -1.21% |
| 16 May 2023 | 16.55 | 16.85 | 16.85 | 16.15 | 30795 | 0.61% |
| 15 May 2023 | 16.45 | 16.90 | 18.20 | 15.95 | 36284 | 0.61% |
| 12 May 2023 | 16.35 | 16.55 | 16.55 | 15.35 | 11180 | 5.48% |
| 11 May 2023 | 15.50 | 15.60 | 15.60 | 15.20 | 1235 | -0.32% |
| 10 May 2023 | 15.55 | 16.30 | 16.30 | 15.50 | 2000 | -4.01% |
| 09 May 2023 | 16.20 | 16.70 | 16.70 | 16.10 | 2966 | -2.41% |
| 08 May 2023 | 16.60 | 16.85 | 17.90 | 16.45 | 43102 | 0.61% |
| 05 May 2023 | 16.50 | 14.60 | 16.75 | 14.60 | 35258 | 6.45% |
| 04 May 2023 | 15.50 | 15.65 | 17.10 | 14.65 | 37248 | 2.65% |
| 03 May 2023 | 15.10 | 15.25 | 15.60 | 15.05 | 6324 | -0.66% |
| 02 May 2023 | 15.20 | 15.05 | 15.35 | 15.00 | 12623 | 1.33% |
| 28 Apr 2023 | 15.00 | 14.50 | 15.60 | 14.50 | 6706 | 0.00% |
| 27 Apr 2023 | 15.00 | 15.00 | 15.25 | 15.00 | 34224 | 0.00% |
| 26 Apr 2023 | 15.00 | 15.60 | 15.95 | 14.60 | 13761 | -0.66% |
| 25 Apr 2023 | 15.10 | 14.70 | 15.20 | 14.70 | 5635 | 0.33% |
| 24 Apr 2023 | 15.05 | 14.70 | 15.35 | 14.60 | 3624 | -0.33% |
| 21 Apr 2023 | 15.10 | 14.75 | 15.50 | 14.60 | 25215 | -0.98% |
| 20 Apr 2023 | 15.25 | 14.95 | 15.50 | 14.55 | 3586 | 3.04% |
| 19 Apr 2023 | 14.80 | 14.15 | 15.50 | 14.10 | 8080 | 2.42% |
| 18 Apr 2023 | 14.45 | 14.35 | 14.80 | 14.20 | 3692 | 0.70% |
| 17 Apr 2023 | 14.35 | 14.65 | 15.30 | 14.00 | 14661 | -1.71% |
| 13 Apr 2023 | 14.60 | 15.15 | 15.30 | 14.40 | 8049 | -1.02% |
| 12 Apr 2023 | 14.75 | 15.60 | 15.60 | 14.60 | 5259 | -1.34% |
| 11 Apr 2023 | 14.95 | 15.85 | 16.20 | 14.05 | 40637 | -5.08% |
| 10 Apr 2023 | 15.75 | 15.55 | 16.15 | 15.25 | 7762 | -2.17% |
| 06 Apr 2023 | 16.10 | 16.40 | 18.50 | 14.95 | 38072 | -1.83% |
| 05 Apr 2023 | 16.40 | 15.95 | 16.75 | 15.30 | 41831 | 5.47% |
| 03 Apr 2023 | 15.55 | 15.65 | 16.30 | 15.35 | 4195 | -0.64% |
| 31 Mar 2023 | 15.65 | 15.80 | 16.30 | 15.30 | 22438 | 4.33% |
| 29 Mar 2023 | 15.00 | 14.05 | 15.25 | 13.55 | 10550 | 6.76% |
| 28 Mar 2023 | 14.05 | 14.05 | 14.20 | 13.05 | 8461 | -0.71% |
| 27 Mar 2023 | 14.15 | 14.15 | 15.00 | 14.10 | 9480 | -4.71% |
| 24 Mar 2023 | 14.85 | 14.70 | 14.85 | 14.20 | 3369 | 1.02% |
| 23 Mar 2023 | 14.70 | 14.95 | 15.00 | 14.15 | 9201 | 3.16% |
| 22 Mar 2023 | 14.25 | 14.60 | 15.00 | 14.00 | 8880 | 0.00% |
| 21 Mar 2023 | 14.25 | 14.45 | 15.10 | 13.50 | 14266 | -1.04% |
| 20 Mar 2023 | 14.40 | 14.30 | 15.15 | 14.25 | 2465 | -4.00% |
| 17 Mar 2023 | 15.00 | 14.30 | 15.30 | 14.25 | 6147 | 3.09% |
| 16 Mar 2023 | 14.55 | 14.55 | 14.90 | 14.20 | 1664 | -2.68% |
| 15 Mar 2023 | 14.95 | 15.45 | 15.60 | 14.70 | 2023 | 0.67% |
| 14 Mar 2023 | 14.85 | 15.20 | 15.45 | 14.30 | 17442 | -2.62% |
| 13 Mar 2023 | 15.25 | 15.35 | 15.70 | 15.15 | 4931 | 0.00% |
| 10 Mar 2023 | 15.25 | 15.50 | 16.00 | 15.00 | 3268 | -1.61% |
| 09 Mar 2023 | 15.50 | 15.65 | 16.05 | 15.25 | 651 | -0.64% |
| 08 Mar 2023 | 15.60 | 15.25 | 15.85 | 15.25 | 2941 | -0.32% |
| 06 Mar 2023 | 15.65 | 15.40 | 16.10 | 15.40 | 11336 | -1.26% |
| 03 Mar 2023 | 15.85 | 15.65 | 16.65 | 15.60 | 20261 | 1.28% |
| 02 Mar 2023 | 15.65 | 16.15 | 16.40 | 15.60 | 1028 | -2.80% |
| 01 Mar 2023 | 16.10 | 16.05 | 16.20 | 15.50 | 9977 | 0.31% |
| 28 Feb 2023 | 16.05 | 15.05 | 16.10 | 15.00 | 13942 | 4.22% |
| 27 Feb 2023 | 15.40 | 16.15 | 16.15 | 15.20 | 6333 | -4.05% |
| 24 Feb 2023 | 16.05 | 16.20 | 16.20 | 15.60 | 10697 | 0.63% |
| 23 Feb 2023 | 15.95 | 16.05 | 16.30 | 15.40 | 4307 | -0.93% |
| 22 Feb 2023 | 16.10 | 16.40 | 16.40 | 15.25 | 13611 | 0.63% |
| 21 Feb 2023 | 16.00 | 16.60 | 16.60 | 15.55 | 4622 | -1.54% |
| 20 Feb 2023 | 16.25 | 16.35 | 16.65 | 16.25 | 2720 | -0.31% |
| 17 Feb 2023 | 16.30 | 16.20 | 16.70 | 16.00 | 6439 | 0.31% |
| 16 Feb 2023 | 16.25 | 16.00 | 16.65 | 16.00 | 8635 | -1.52% |
| 15 Feb 2023 | 16.50 | 17.45 | 17.45 | 16.25 | 24217 | -1.49% |
| 14 Feb 2023 | 16.75 | 17.20 | 17.50 | 16.60 | 15326 | -0.89% |
| 13 Feb 2023 | 16.90 | 17.15 | 18.00 | 16.25 | 6905 | -1.46% |
| 10 Feb 2023 | 17.15 | 17.55 | 18.00 | 16.50 | 19692 | 1.18% |
| 09 Feb 2023 | 16.95 | 16.60 | 17.80 | 16.30 | 47033 | -0.29% |
| 08 Feb 2023 | 17.00 | 16.30 | 17.15 | 15.60 | 47816 | 4.29% |
| 07 Feb 2023 | 16.30 | 17.00 | 17.20 | 15.60 | 164131 | -2.69% |
| 06 Feb 2023 | 16.75 | 17.20 | 17.20 | 16.10 | 33744 | 2.13% |
| 03 Feb 2023 | 16.40 | 15.85 | 16.95 | 15.30 | 57589 | 5.13% |
| 02 Feb 2023 | 15.60 | 15.95 | 17.00 | 15.40 | 30932 | -4.59% |
| 01 Feb 2023 | 16.35 | 16.75 | 17.50 | 15.65 | 51253 | -0.30% |
| 31 Jan 2023 | 16.40 | 16.80 | 16.80 | 15.45 | 7419 | 2.50% |
| 30 Jan 2023 | 16.00 | 16.30 | 16.30 | 15.45 | 10259 | 0.95% |
| 27 Jan 2023 | 15.85 | 16.15 | 16.20 | 15.30 | 29429 | 0.32% |
| 25 Jan 2023 | 15.80 | 16.75 | 16.85 | 15.10 | 45682 | -5.67% |
| 24 Jan 2023 | 16.75 | 17.05 | 17.35 | 16.10 | 19022 | 1.52% |
| 23 Jan 2023 | 16.50 | 17.80 | 17.80 | 16.00 | 28852 | -3.51% |
| 20 Jan 2023 | 17.10 | 17.20 | 18.00 | 16.65 | 40584 | 2.40% |
| 19 Jan 2023 | 16.70 | 16.55 | 17.45 | 16.55 | 18882 | -0.60% |
| 18 Jan 2023 | 16.80 | 17.30 | 17.30 | 16.65 | 12282 | 0.90% |
| 17 Jan 2023 | 16.65 | 16.50 | 18.05 | 16.50 | 21482 | -1.77% |
| 16 Jan 2023 | 16.95 | 17.40 | 17.40 | 16.15 | 19988 | 0.89% |
| 13 Jan 2023 | 16.80 | 16.55 | 18.00 | 16.00 | 28343 | 1.82% |
| 12 Jan 2023 | 16.50 | 16.30 | 16.90 | 15.70 | 17841 | 1.23% |
| 11 Jan 2023 | 16.30 | 16.45 | 16.80 | 16.00 | 15183 | 0.62% |
| 10 Jan 2023 | 16.20 | 16.75 | 16.75 | 15.15 | 17472 | 0.00% |
| 09 Jan 2023 | 16.20 | 17.70 | 17.70 | 15.60 | 22545 | -5.54% |
| 06 Jan 2023 | 17.15 | 17.70 | 17.70 | 16.75 | 30305 | -1.44% |
| 05 Jan 2023 | 17.40 | 17.05 | 17.75 | 16.25 | 62945 | 2.05% |
| 04 Jan 2023 | 17.05 | 16.75 | 17.50 | 16.20 | 104191 | 2.40% |
| 03 Jan 2023 | 16.65 | 16.90 | 16.95 | 16.00 | 48027 | 0.00% |
| 02 Jan 2023 | 16.65 | 16.70 | 16.95 | 15.55 | 48699 | 4.06% |
| 30 Dec 2022 | 16.00 | 15.55 | 16.20 | 14.80 | 58025 | 5.96% |
| 29 Dec 2022 | 15.10 | 15.55 | 15.90 | 14.55 | 30769 | -2.27% |
| 28 Dec 2022 | 15.45 | 15.60 | 15.95 | 14.80 | 20207 | 2.32% |
| 27 Dec 2022 | 15.10 | 15.25 | 16.00 | 14.40 | 19687 | 0.00% |
| 26 Dec 2022 | 15.10 | 14.65 | 15.15 | 14.10 | 20920 | 7.47% |
| 23 Dec 2022 | 14.05 | 14.15 | 14.85 | 14.00 | 44179 | -4.10% |
| 22 Dec 2022 | 14.65 | 15.30 | 15.30 | 14.25 | 17950 | -1.01% |
| 21 Dec 2022 | 14.80 | 15.60 | 15.85 | 14.75 | 44547 | -4.82% |
| 20 Dec 2022 | 15.55 | 16.45 | 16.45 | 15.20 | 11817 | -0.96% |
| 19 Dec 2022 | 15.70 | 14.80 | 15.90 | 14.70 | 79179 | 6.08% |
| 16 Dec 2022 | 14.80 | 15.15 | 15.15 | 14.40 | 34243 | -1.66% |
| 15 Dec 2022 | 15.05 | 15.05 | 15.15 | 14.55 | 20982 | 2.38% |
| 14 Dec 2022 | 14.70 | 14.70 | 15.15 | 14.50 | 20511 | -1.01% |
| 13 Dec 2022 | 14.85 | 14.70 | 14.95 | 14.35 | 12139 | 1.02% |
| 12 Dec 2022 | 14.70 | 14.95 | 15.00 | 14.65 | 9461 | -0.34% |
| 09 Dec 2022 | 14.75 | 15.05 | 15.15 | 14.60 | 17380 | -1.34% |
| 08 Dec 2022 | 14.95 | 15.10 | 15.30 | 14.60 | 19173 | -0.99% |
| 07 Dec 2022 | 15.10 | 14.65 | 15.15 | 14.65 | 9665 | 1.00% |
| 06 Dec 2022 | 14.95 | 14.95 | 15.10 | 14.60 | 19871 | 0.00% |
| 05 Dec 2022 | 14.95 | 15.00 | 15.00 | 14.55 | 21161 | 2.75% |
| 02 Dec 2022 | 14.55 | 15.50 | 16.10 | 14.40 | 52437 | -5.21% |
| 01 Dec 2022 | 15.35 | 15.15 | 16.20 | 14.65 | 29352 | 3.72% |
| 30 Nov 2022 | 14.80 | 14.65 | 16.60 | 14.20 | 245001 | 3.14% |
| 29 Nov 2022 | 14.35 | 14.65 | 14.65 | 14.00 | 11149 | 0.35% |
| 28 Nov 2022 | 14.30 | 14.55 | 15.05 | 12.80 | 103943 | -0.35% |
| 25 Nov 2022 | 14.35 | 14.60 | 14.75 | 14.10 | 15384 | -1.71% |
| 24 Nov 2022 | 14.60 | 14.05 | 14.80 | 14.05 | 35397 | 3.18% |
| 23 Nov 2022 | 14.15 | 14.05 | 14.35 | 13.90 | 16377 | 0.71% |
| 22 Nov 2022 | 14.05 | 14.20 | 14.70 | 13.80 | 28118 | -1.06% |
| 21 Nov 2022 | 14.20 | 14.80 | 14.80 | 13.90 | 20577 | -0.70% |
| 18 Nov 2022 | 14.30 | 14.35 | 14.80 | 11.70 | 72585 | -1.38% |
| 17 Nov 2022 | 14.50 | 14.80 | 15.00 | 14.35 | 11712 | -1.02% |
| 16 Nov 2022 | 14.65 | 14.55 | 14.85 | 13.70 | 36731 | 1.03% |
| 15 Nov 2022 | 14.50 | 14.70 | 15.25 | 14.20 | 64095 | -2.68% |
| 14 Nov 2022 | 14.90 | 14.90 | 15.20 | 14.60 | 17973 | 0.00% |
| 11 Nov 2022 | 14.90 | 15.05 | 15.20 | 14.90 | 15992 | -1.00% |
| 10 Nov 2022 | 15.05 | 15.10 | 16.15 | 14.85 | 31957 | -0.33% |
| 09 Nov 2022 | 15.10 | 15.30 | 15.65 | 14.90 | 31832 | -0.98% |
| 07 Nov 2022 | 15.25 | 15.05 | 17.20 | 14.75 | 142925 | 1.33% |
| 04 Nov 2022 | 15.05 | 15.00 | 15.25 | 15.00 | 36883 | 0.33% |
| 03 Nov 2022 | 15.00 | 14.95 | 15.45 | 14.80 | 62452 | 0.33% |
| 02 Nov 2022 | 14.95 | 15.15 | 15.20 | 14.90 | 72332 | -1.32% |
| 01 Nov 2022 | 15.15 | 15.45 | 15.85 | 15.05 | 56282 | -2.26% |
| 31 Oct 2022 | 15.50 | 16.70 | 16.70 | 15.35 | 163366 | -6.63% |
| 28 Oct 2022 | 16.60 | 17.30 | 17.40 | 16.50 | 120783 | -4.05% |
| 27 Oct 2022 | 17.30 | 19.05 | 19.05 | 16.50 | 473845 | -10.82% |
| 25 Oct 2022 | 19.40 | 16.95 | 19.95 | 16.95 | 1341768 | 16.52% |
| 24 Oct 2022 | 16.65 | 16.75 | 17.25 | 16.60 | 21860 | 4.06% |
| 21 Oct 2022 | 16.00 | 15.65 | 17.70 | 15.65 | 76723 | 2.56% |
| 20 Oct 2022 | 15.60 | 15.40 | 16.55 | 15.40 | 27393 | -3.11% |
| 19 Oct 2022 | 16.10 | 16.05 | 16.80 | 15.70 | 43141 | -2.13% |
| 18 Oct 2022 | 16.45 | 17.90 | 17.90 | 16.25 | 49269 | -6.27% |
| 17 Oct 2022 | 17.55 | 18.90 | 19.20 | 15.80 | 467825 | 3.85% |
| 14 Oct 2022 | 16.90 | 14.60 | 16.90 | 14.60 | 157875 | 19.86% |
| 13 Oct 2022 | 14.10 | 14.50 | 14.65 | 13.45 | 53877 | -4.73% |
| 12 Oct 2022 | 14.80 | 14.85 | 15.00 | 14.45 | 23069 | -1.33% |
| 11 Oct 2022 | 15.00 | 15.60 | 15.65 | 14.80 | 149704 | -2.60% |
| 10 Oct 2022 | 15.40 | 15.70 | 16.20 | 15.20 | 17022 | -0.96% |
| 07 Oct 2022 | 15.55 | 15.70 | 16.10 | 15.20 | 36390 | -0.32% |
| 06 Oct 2022 | 15.60 | 15.95 | 16.00 | 15.20 | 25944 | -1.58% |
| 04 Oct 2022 | 15.85 | 15.65 | 16.15 | 15.65 | 9346 | 1.60% |
| 03 Oct 2022 | 15.60 | 16.35 | 16.60 | 14.55 | 9179 | -2.50% |
| 30 Sep 2022 | 16.00 | 15.50 | 16.20 | 15.30 | 12794 | 1.27% |
| 29 Sep 2022 | 15.80 | 16.75 | 16.75 | 14.60 | 14017 | 0.32% |
| 28 Sep 2022 | 15.75 | 15.80 | 16.30 | 15.55 | 19347 | -0.32% |
| 27 Sep 2022 | 15.80 | 15.70 | 15.80 | 15.40 | 6948 | 1.28% |
| 26 Sep 2022 | 15.60 | 14.65 | 16.00 | 14.65 | 21548 | -0.32% |
| 23 Sep 2022 | 15.65 | 16.40 | 16.40 | 15.00 | 22279 | -2.19% |
| 22 Sep 2022 | 16.00 | 15.75 | 16.65 | 15.35 | 26853 | 1.59% |
| 21 Sep 2022 | 15.75 | 15.25 | 16.35 | 15.25 | 19868 | -1.56% |
| 20 Sep 2022 | 16.00 | 16.15 | 16.15 | 15.55 | 7775 | 1.27% |
| 19 Sep 2022 | 15.80 | 15.25 | 16.20 | 15.25 | 15504 | 0.96% |
| 16 Sep 2022 | 15.65 | 16.90 | 16.90 | 15.20 | 34660 | -4.28% |
| 15 Sep 2022 | 16.35 | 17.10 | 17.10 | 15.60 | 30648 | -2.39% |
| 14 Sep 2022 | 16.75 | 16.50 | 17.50 | 16.20 | 18897 | 0.90% |
| 13 Sep 2022 | 16.60 | 17.00 | 17.00 | 16.50 | 7828 | 0.61% |
| 12 Sep 2022 | 16.50 | 17.30 | 17.80 | 15.20 | 15999 | -1.49% |
| 09 Sep 2022 | 16.75 | 17.85 | 17.85 | 16.60 | 26384 | -2.05% |
| 08 Sep 2022 | 17.10 | 17.80 | 17.80 | 16.60 | 21852 | 2.09% |
| 07 Sep 2022 | 16.75 | 16.90 | 17.90 | 16.35 | 40779 | -0.89% |
| 06 Sep 2022 | 16.90 | 17.05 | 18.20 | 16.40 | 19843 | -0.88% |
| 05 Sep 2022 | 17.05 | 15.55 | 17.45 | 15.55 | 27421 | 3.96% |
| 02 Sep 2022 | 16.40 | 16.85 | 17.20 | 16.30 | 10984 | -0.30% |
| 01 Sep 2022 | 16.45 | 16.90 | 17.35 | 16.10 | 14883 | -2.08% |
| 30 Aug 2022 | 16.80 | 18.15 | 18.15 | 16.50 | 18325 | -2.04% |
| 29 Aug 2022 | 17.15 | 17.60 | 17.95 | 16.25 | 35786 | 4.89% |
| 26 Aug 2022 | 16.35 | 17.05 | 17.25 | 16.15 | 21480 | -2.10% |
| 25 Aug 2022 | 16.70 | 16.40 | 17.50 | 15.70 | 17286 | 3.41% |
| 24 Aug 2022 | 16.15 | 17.00 | 17.00 | 15.55 | 22997 | -0.92% |
| 23 Aug 2022 | 16.30 | 16.30 | 17.40 | 15.95 | 20470 | 2.19% |
| 22 Aug 2022 | 15.95 | 16.10 | 16.90 | 15.10 | 20487 | -3.92% |
| 19 Aug 2022 | 16.60 | 17.70 | 18.45 | 15.75 | 52125 | -4.32% |
| 18 Aug 2022 | 17.35 | 15.85 | 17.35 | 15.85 | 54624 | 9.81% |
| 17 Aug 2022 | 15.80 | 14.60 | 15.80 | 14.55 | 52450 | 9.72% |
| 16 Aug 2022 | 14.40 | 14.85 | 14.85 | 13.95 | 29950 | -0.69% |
| 12 Aug 2022 | 14.50 | 14.10 | 14.50 | 13.50 | 14949 | 2.84% |
| 11 Aug 2022 | 14.10 | 14.20 | 14.50 | 13.90 | 4878 | 0.36% |
| 10 Aug 2022 | 14.05 | 13.40 | 14.70 | 13.40 | 8182 | -0.35% |
| 08 Aug 2022 | 14.10 | 13.00 | 14.75 | 13.00 | 104551 | 4.83% |
| 05 Aug 2022 | 13.45 | 13.85 | 14.05 | 13.25 | 16411 | -2.89% |
| 04 Aug 2022 | 13.85 | 13.50 | 13.90 | 12.90 | 22423 | 2.59% |
| 03 Aug 2022 | 13.50 | 13.50 | 13.95 | 13.50 | 20359 | -4.93% |
| 02 Aug 2022 | 14.20 | 14.20 | 14.20 | 14.20 | 6951 | -4.70% |
| 01 Aug 2022 | 14.90 | 15.95 | 15.95 | 14.90 | 71501 | -4.79% |
| 29 Jul 2022 | 15.65 | 15.35 | 16.10 | 14.90 | 40312 | 0.32% |
| 28 Jul 2022 | 15.60 | 15.20 | 16.05 | 15.20 | 10571 | 0.65% |
| 27 Jul 2022 | 15.50 | 15.50 | 16.05 | 15.20 | 184257 | 0.00% |
| 26 Jul 2022 | 15.50 | 15.70 | 16.00 | 15.20 | 5502 | 0.00% |
| 25 Jul 2022 | 15.50 | 15.65 | 15.70 | 14.80 | 171034 | 0.98% |
| 22 Jul 2022 | 15.35 | 15.50 | 15.95 | 15.20 | 125641 | -1.60% |
| 21 Jul 2022 | 15.60 | 16.10 | 16.15 | 15.50 | 225223 | -1.89% |
| 20 Jul 2022 | 15.90 | 15.90 | 16.30 | 15.35 | 171042 | 2.25% |
| 19 Jul 2022 | 15.55 | 15.10 | 15.75 | 14.95 | 16826 | 2.98% |
| 18 Jul 2022 | 15.10 | 14.30 | 15.50 | 14.30 | 15177 | 2.03% |
| 15 Jul 2022 | 14.80 | 16.00 | 16.00 | 14.65 | 226879 | -3.90% |
| 14 Jul 2022 | 15.40 | 14.20 | 15.50 | 14.20 | 170829 | 3.70% |
| 13 Jul 2022 | 14.85 | 14.30 | 15.45 | 14.30 | 253637 | -0.34% |
| 12 Jul 2022 | 14.90 | 15.80 | 15.80 | 14.85 | 184512 | -4.49% |
| 11 Jul 2022 | 15.60 | 15.60 | 16.10 | 15.05 | 271275 | 0.00% |
| 08 Jul 2022 | 15.60 | 15.60 | 16.80 | 15.60 | 249928 | -4.88% |
| 07 Jul 2022 | 16.40 | 17.15 | 17.15 | 16.40 | 10891 | -4.93% |
| 06 Jul 2022 | 17.25 | 19.05 | 19.05 | 17.25 | 168495 | -4.96% |
| 05 Jul 2022 | 18.15 | 18.15 | 18.15 | 18.15 | 18492 | 4.91% |
| 04 Jul 2022 | 17.30 | 17.25 | 17.30 | 16.55 | 171447 | 4.85% |
| 01 Jul 2022 | 16.50 | 15.75 | 16.50 | 15.40 | 86787 | 4.76% |
| 30 Jun 2022 | 15.75 | 16.00 | 16.15 | 15.15 | 21025 | 1.94% |
| 29 Jun 2022 | 15.45 | 15.75 | 15.85 | 14.80 | 156093 | 2.32% |
| 28 Jun 2022 | 15.10 | 14.35 | 15.45 | 14.35 | 142154 | 0.33% |
| 27 Jun 2022 | 15.05 | 15.15 | 15.55 | 14.85 | 142982 | -0.66% |
| 24 Jun 2022 | 15.15 | 15.45 | 15.45 | 14.95 | 118449 | -0.66% |
| 23 Jun 2022 | 15.25 | 14.85 | 15.85 | 14.85 | 156522 | 0.66% |
| 22 Jun 2022 | 15.15 | 14.70 | 15.95 | 14.70 | 172457 | -1.30% |
| 21 Jun 2022 | 15.35 | 14.30 | 15.75 | 14.25 | 153862 | 2.33% |
| 20 Jun 2022 | 15.00 | 15.95 | 15.95 | 14.55 | 17103 | -1.32% |
| 17 Jun 2022 | 15.20 | 15.10 | 15.20 | 13.80 | 60009 | 4.83% |
| 16 Jun 2022 | 14.50 | 14.50 | 14.50 | 14.50 | 19305 | 4.69% |
| 15 Jun 2022 | 13.85 | 13.50 | 13.85 | 13.50 | 13102 | 4.92% |
| 14 Jun 2022 | 13.20 | 13.20 | 13.20 | 13.20 | 26153 | 4.76% |
| 13 Jun 2022 | 12.60 | 12.60 | 12.60 | 12.60 | 11 | 5.00% |
| 10 Jun 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 2225 | 4.80% |
| 09 Jun 2022 | 11.45 | 11.40 | 11.45 | 11.40 | 203 | 0.44% |
| 08 Jun 2022 | 11.40 | 10.75 | 11.40 | 10.70 | 3826 | 3.17% |
| 07 Jun 2022 | 11.05 | 11.10 | 11.10 | 10.80 | 261 | -0.45% |
| 06 Jun 2022 | 11.10 | 11.05 | 12.00 | 11.05 | 225 | -3.06% |
| 03 Jun 2022 | 11.45 | 11.45 | 11.45 | 11.45 | 300 | 0.00% |
| 02 Jun 2022 | 11.45 | 11.45 | 11.45 | 11.45 | 887 | -4.98% |
| 01 Jun 2022 | 12.05 | 12.05 | 12.05 | 12.05 | 150 | -0.41% |
| 31 May 2022 | 12.10 | 11.75 | 12.10 | 11.75 | 3729 | -1.63% |
| 30 May 2022 | 12.30 | 12.10 | 12.30 | 12.10 | 82 | -3.15% |
| 27 May 2022 | 12.70 | 12.70 | 12.75 | 12.70 | 2730 | -4.87% |
| 26 May 2022 | 13.35 | 13.30 | 13.35 | 13.30 | 2115 | -4.64% |
| 25 May 2022 | 14.00 | 14.00 | 14.50 | 14.00 | 13055 | -4.76% |
| 24 May 2022 | 14.70 | 14.70 | 14.70 | 14.70 | 1347 | -4.85% |
| 23 May 2022 | 15.45 | 15.45 | 16.25 | 14.80 | 19422 | -0.32% |
| 20 May 2022 | 15.50 | 14.75 | 15.60 | 14.75 | 23929 | 4.03% |
| 19 May 2022 | 14.90 | 14.50 | 15.65 | 14.50 | 28995 | -0.33% |
| 18 May 2022 | 14.95 | 14.70 | 15.45 | 14.70 | 1856 | 1.36% |
| 17 May 2022 | 14.75 | 15.00 | 15.00 | 14.75 | 1845 | -0.34% |
| 16 May 2022 | 14.80 | 14.50 | 14.85 | 14.50 | 17113 | 0.34% |
| 13 May 2022 | 14.75 | 14.75 | 14.75 | 14.75 | 130 | 0.00% |
| 12 May 2022 | 14.75 | 14.70 | 14.75 | 14.65 | 23402 | 0.00% |
| 11 May 2022 | 14.75 | 14.75 | 14.75 | 14.75 | 79468 | -4.84% |
| 10 May 2022 | 15.50 | 15.20 | 15.50 | 15.20 | 2454 | -3.13% |
| 09 May 2022 | 16.00 | 15.25 | 16.10 | 15.25 | 4397 | 4.23% |
| 06 May 2022 | 15.35 | 15.95 | 15.95 | 15.00 | 53000 | 0.99% |
| 05 May 2022 | 15.20 | 13.85 | 15.20 | 13.85 | 3704 | 4.47% |
| 04 May 2022 | 14.55 | 15.00 | 15.20 | 14.45 | 15601 | -3.00% |
| 02 May 2022 | 15.00 | 14.85 | 15.50 | 14.85 | 3341 | -3.23% |
| 29 Apr 2022 | 15.50 | 15.60 | 15.95 | 15.50 | 5195 | 1.97% |
| 28 Apr 2022 | 15.20 | 15.15 | 15.20 | 15.15 | 1829 | -4.10% |
| 27 Apr 2022 | 15.85 | 16.05 | 16.05 | 15.85 | 297 | -1.25% |
| 26 Apr 2022 | 16.05 | 15.75 | 16.50 | 15.75 | 13377 | 1.90% |
| 25 Apr 2022 | 15.75 | 15.20 | 15.75 | 15.20 | 2519 | -1.56% |
| 22 Apr 2022 | 16.00 | 15.05 | 16.00 | 15.05 | 8563 | 1.59% |
| 21 Apr 2022 | 15.75 | 15.10 | 15.80 | 14.70 | 19081 | 2.27% |
| 20 Apr 2022 | 15.40 | 14.85 | 15.50 | 14.85 | 35181 | -1.28% |
| 19 Apr 2022 | 15.60 | 15.55 | 15.60 | 15.10 | 6706 | -1.58% |
| 18 Apr 2022 | 15.85 | 15.45 | 16.30 | 15.05 | 2167 | 0.63% |
| 13 Apr 2022 | 15.75 | 15.75 | 15.75 | 14.55 | 13914 | 5.00% |
| 12 Apr 2022 | 15.00 | 16.00 | 16.00 | 15.00 | 24934 | -4.76% |
| 11 Apr 2022 | 15.75 | 15.75 | 15.75 | 15.75 | 69473 | 5.00% |
| 08 Apr 2022 | 15.00 | 15.00 | 15.00 | 15.00 | 131 | 4.90% |
| 07 Apr 2022 | 14.30 | 14.30 | 14.30 | 14.30 | 583 | 4.76% |
| 06 Apr 2022 | 13.65 | 13.65 | 13.65 | 13.65 | 180 | 5.00% |
| 05 Apr 2022 | 13.00 | 13.00 | 13.00 | 13.00 | 1252 | 4.84% |
| 04 Apr 2022 | 12.40 | 12.40 | 12.40 | 12.40 | 195 | 4.64% |
| 01 Apr 2022 | 11.85 | 11.85 | 11.85 | 11.85 | 28294 | 4.87% |
| 31 Mar 2022 | 11.30 | 11.05 | 12.10 | 11.05 | 6032 | -2.59% |
| 30 Mar 2022 | 11.60 | 12.20 | 12.55 | 11.60 | 7646 | -4.92% |
| 29 Mar 2022 | 12.20 | 12.15 | 13.35 | 12.15 | 24576 | -4.31% |
| 28 Mar 2022 | 12.75 | 13.30 | 13.40 | 12.75 | 82998 | -4.85% |
| 25 Mar 2022 | 13.40 | 13.05 | 13.60 | 13.05 | 9303 | 2.68% |
| 24 Mar 2022 | 13.05 | 12.95 | 14.25 | 12.95 | 73574 | -4.04% |
| 23 Mar 2022 | 13.60 | 13.60 | 13.60 | 13.60 | 1010 | -4.90% |
| 22 Mar 2022 | 14.30 | 14.30 | 14.30 | 14.30 | 10301 | -4.98% |
| 21 Mar 2022 | 15.05 | 15.05 | 15.05 | 15.05 | 14072 | -4.75% |
| 17 Mar 2022 | 15.80 | 15.80 | 15.80 | 15.80 | 17325 | -4.82% |
| 16 Mar 2022 | 16.60 | 16.60 | 16.60 | 16.60 | 38200 | -4.87% |
| 14 Mar 2022 | 17.45 | 17.45 | 17.45 | 17.45 | 3000 | -4.90% |
| 28 Feb 2022 | 18.35 | 18.35 | 18.35 | 18.35 | 9200 | -4.92% |
| 21 Feb 2022 | 19.30 | 19.30 | 19.30 | 19.30 | 15 | -4.93% |
| 14 Feb 2022 | 20.30 | 20.30 | 20.30 | 20.30 | 33752 | -4.92% |
| 07 Feb 2022 | 21.35 | 21.35 | 22.15 | 21.35 | 292513 | -4.90% |
| 01 Feb 2022 | 22.45 | 23.95 | 23.95 | 21.75 | 53638 | -1.75% |
| 31 Jan 2022 | 22.85 | 23.20 | 23.25 | 21.05 | 178447 | 3.16% |
| 28 Jan 2022 | 22.15 | 22.15 | 22.15 | 22.15 | 27710 | 4.98% |
| 27 Jan 2022 | 21.10 | 21.10 | 21.10 | 21.10 | 30847 | 4.98% |
| 25 Jan 2022 | 20.10 | 20.10 | 20.10 | 20.10 | 5224 | 4.96% |
| 24 Jan 2022 | 19.15 | 18.25 | 19.15 | 17.45 | 18105 | 4.93% |
| 21 Jan 2022 | 18.25 | 18.00 | 19.30 | 17.65 | 25030 | -1.35% |
| 20 Jan 2022 | 18.50 | 18.20 | 19.40 | 17.65 | 15662 | -0.27% |
| 19 Jan 2022 | 18.55 | 18.25 | 18.60 | 18.25 | 7366 | -3.39% |
| 18 Jan 2022 | 19.20 | 18.75 | 20.00 | 18.75 | 32999 | -2.54% |
| 17 Jan 2022 | 19.70 | 19.60 | 21.60 | 19.60 | 51480 | -4.37% |
| 14 Jan 2022 | 20.60 | 20.60 | 21.00 | 20.55 | 27188 | -4.63% |
| 13 Jan 2022 | 21.60 | 23.50 | 23.50 | 21.60 | 24845 | -4.85% |
| 12 Jan 2022 | 22.70 | 22.50 | 22.70 | 22.50 | 42829 | 4.85% |
| 11 Jan 2022 | 21.65 | 21.60 | 21.65 | 21.10 | 98081 | 4.84% |
| 10 Jan 2022 | 20.65 | 20.65 | 20.65 | 20.05 | 57664 | 4.82% |
| 07 Jan 2022 | 19.70 | 18.90 | 19.70 | 18.80 | 34377 | 4.79% |
| 06 Jan 2022 | 18.80 | 18.30 | 18.90 | 17.60 | 76152 | 4.44% |
| 05 Jan 2022 | 18.00 | 17.50 | 18.25 | 17.50 | 26630 | 1.12% |
| 04 Jan 2022 | 17.80 | 18.00 | 18.10 | 17.30 | 41701 | 2.01% |
| 03 Jan 2022 | 17.45 | 17.85 | 17.90 | 17.00 | 29388 | -2.24% |
| 31 Dec 2021 | 17.85 | 18.40 | 18.40 | 17.10 | 26987 | -0.83% |
| 30 Dec 2021 | 18.00 | 18.85 | 19.00 | 17.95 | 31928 | -3.49% |
| 29 Dec 2021 | 18.65 | 20.50 | 20.50 | 18.65 | 200174 | -4.85% |
| 28 Dec 2021 | 19.60 | 20.40 | 20.55 | 18.70 | 74790 | 0.00% |
| 27 Dec 2021 | 19.60 | 18.90 | 19.60 | 17.95 | 46579 | 4.81% |
| 24 Dec 2021 | 18.70 | 18.05 | 18.95 | 17.85 | 25626 | 3.60% |
| 23 Dec 2021 | 18.05 | 16.95 | 18.05 | 16.55 | 118839 | 4.94% |
| 22 Dec 2021 | 17.20 | 17.00 | 17.20 | 16.80 | 28047 | 1.18% |
| 21 Dec 2021 | 17.00 | 16.70 | 17.40 | 16.70 | 81584 | 0.89% |
| 20 Dec 2021 | 16.85 | 18.00 | 18.00 | 16.60 | 33536 | -3.44% |
| 17 Dec 2021 | 17.45 | 17.50 | 17.75 | 16.45 | 93177 | 2.95% |
| 16 Dec 2021 | 16.95 | 16.95 | 16.95 | 16.65 | 201519 | 4.95% |
| 15 Dec 2021 | 16.15 | 16.80 | 16.80 | 16.05 | 27011 | -0.92% |
| 14 Dec 2021 | 16.30 | 16.60 | 16.90 | 16.10 | 29213 | -3.55% |
| 13 Dec 2021 | 16.90 | 17.45 | 17.75 | 16.80 | 68734 | -3.15% |
| 10 Dec 2021 | 17.45 | 17.95 | 18.00 | 17.00 | 88290 | -0.85% |
| 09 Dec 2021 | 17.60 | 16.80 | 17.65 | 16.75 | 286699 | 0.86% |
| 08 Dec 2021 | 17.45 | 17.65 | 17.80 | 16.85 | 146325 | 0.87% |
| 07 Dec 2021 | 17.30 | 17.30 | 17.80 | 17.00 | 83604 | 0.00% |
| 06 Dec 2021 | 17.30 | 16.20 | 17.50 | 16.20 | 104287 | 3.59% |
| 03 Dec 2021 | 16.70 | 17.00 | 17.75 | 16.50 | 38058 | -1.76% |
| 02 Dec 2021 | 17.00 | 16.65 | 17.00 | 16.15 | 128069 | 4.94% |
| 01 Dec 2021 | 16.20 | 16.90 | 17.35 | 16.15 | 59256 | -4.42% |
| 30 Nov 2021 | 16.95 | 17.75 | 17.75 | 16.50 | 112511 | -2.31% |
| 29 Nov 2021 | 17.35 | 17.05 | 18.45 | 17.05 | 36765 | -1.42% |
| 26 Nov 2021 | 17.60 | 18.55 | 18.55 | 17.50 | 56991 | -1.95% |
| 25 Nov 2021 | 17.95 | 19.25 | 19.25 | 17.75 | 53219 | -2.18% |
| 24 Nov 2021 | 18.35 | 17.35 | 18.90 | 17.35 | 134890 | 1.94% |
| 23 Nov 2021 | 18.00 | 17.20 | 18.55 | 17.15 | 49686 | 0.00% |
| 22 Nov 2021 | 18.00 | 19.15 | 19.15 | 18.00 | 132075 | -1.91% |
| 18 Nov 2021 | 18.35 | 19.10 | 19.75 | 18.05 | 41745 | -2.91% |
| 17 Nov 2021 | 18.90 | 18.60 | 20.00 | 18.40 | 336448 | -1.05% |
| 16 Nov 2021 | 19.10 | 19.70 | 20.30 | 18.50 | 257991 | -1.29% |
| 15 Nov 2021 | 19.35 | 18.45 | 19.35 | 17.80 | 261975 | 4.88% |
| 12 Nov 2021 | 18.45 | 18.45 | 18.45 | 17.00 | 250022 | 4.83% |
| 11 Nov 2021 | 17.60 | 17.40 | 17.60 | 16.05 | 184952 | 4.76% |
| 10 Nov 2021 | 16.80 | 16.00 | 16.80 | 15.70 | 91290 | 5.00% |
| 09 Nov 2021 | 16.00 | 16.50 | 17.10 | 16.00 | 136773 | -4.76% |
| 08 Nov 2021 | 16.80 | 17.35 | 17.40 | 16.00 | 271276 | 0.00% |
| 04 Nov 2021 | 16.80 | 17.05 | 17.05 | 15.45 | 294304 | 3.38% |
| 03 Nov 2021 | 16.25 | 16.25 | 16.25 | 16.25 | 35001 | 4.84% |
| 02 Nov 2021 | 15.50 | 15.50 | 15.50 | 15.50 | 4782 | 4.73% |
| 01 Nov 2021 | 14.80 | 14.80 | 14.80 | 14.80 | 14065 | 4.96% |
| 29 Oct 2021 | 14.10 | 14.10 | 14.10 | 14.10 | 36645 | 4.83% |
| 28 Oct 2021 | 13.45 | 13.45 | 13.45 | 13.45 | 13759 | 4.67% |
| 27 Oct 2021 | 12.85 | 12.85 | 12.85 | 12.85 | 23840 | 4.90% |
| 26 Oct 2021 | 12.25 | 12.25 | 12.25 | 12.25 | 4186 | 4.70% |
| 25 Oct 2021 | 11.70 | 11.40 | 11.70 | 10.65 | 126708 | 4.93% |
| 22 Oct 2021 | 11.15 | 11.40 | 12.25 | 11.15 | 195639 | -4.70% |
| 21 Oct 2021 | 11.70 | 12.00 | 12.20 | 11.55 | 35684 | -1.27% |
| 20 Oct 2021 | 11.85 | 11.80 | 12.25 | 11.35 | 22828 | 0.42% |
| 19 Oct 2021 | 11.80 | 12.10 | 12.15 | 11.45 | 33974 | -0.42% |
| 18 Oct 2021 | 11.85 | 12.20 | 13.00 | 11.80 | 124193 | -4.44% |
| 14 Oct 2021 | 12.40 | 12.45 | 13.50 | 12.30 | 53942 | -3.88% |
| 13 Oct 2021 | 12.90 | 13.40 | 13.70 | 12.45 | 27243 | -1.53% |
| 12 Oct 2021 | 13.10 | 12.60 | 13.40 | 12.60 | 20269 | 0.38% |
| 11 Oct 2021 | 13.05 | 13.45 | 13.45 | 12.30 | 15112 | 1.56% |
| 08 Oct 2021 | 12.85 | 13.10 | 13.15 | 12.00 | 36479 | 2.39% |
| 07 Oct 2021 | 12.55 | 13.05 | 13.50 | 12.45 | 19565 | -3.83% |
| 06 Oct 2021 | 13.05 | 13.50 | 13.70 | 12.50 | 38525 | 0.00% |
| 05 Oct 2021 | 13.05 | 12.70 | 13.05 | 11.85 | 56960 | 4.82% |
| 04 Oct 2021 | 12.45 | 12.30 | 12.90 | 11.75 | 24558 | 1.22% |
| 01 Oct 2021 | 12.30 | 12.50 | 12.50 | 11.65 | 8275 | 1.65% |
| 30 Sep 2021 | 12.10 | 11.35 | 12.20 | 11.35 | 43908 | 3.86% |
| 29 Sep 2021 | 11.65 | 11.90 | 11.90 | 11.30 | 9201 | 1.75% |
| 28 Sep 2021 | 11.45 | 11.60 | 11.90 | 11.05 | 45441 | 0.88% |
| 27 Sep 2021 | 11.35 | 11.35 | 11.90 | 11.30 | 6706 | 0.00% |
| 24 Sep 2021 | 11.35 | 12.00 | 12.00 | 11.25 | 18990 | -1.73% |
| 23 Sep 2021 | 11.55 | 11.50 | 11.95 | 11.35 | 27614 | 0.43% |
| 22 Sep 2021 | 11.50 | 12.35 | 12.35 | 11.30 | 13565 | -2.54% |
| 21 Sep 2021 | 11.80 | 11.80 | 12.35 | 11.50 | 18673 | 0.00% |
| 20 Sep 2021 | 11.80 | 12.70 | 12.70 | 11.55 | 6227 | -2.88% |
| 17 Sep 2021 | 12.15 | 12.60 | 13.20 | 12.00 | 32308 | -3.57% |
| 16 Sep 2021 | 12.60 | 12.50 | 12.75 | 11.80 | 36201 | 3.28% |
| 15 Sep 2021 | 12.20 | 12.75 | 12.75 | 11.75 | 21999 | 0.41% |
| 14 Sep 2021 | 12.15 | 12.40 | 12.40 | 11.85 | 19893 | 2.53% |
| 13 Sep 2021 | 11.85 | 11.90 | 11.90 | 11.35 | 9798 | 4.41% |
| 09 Sep 2021 | 11.35 | 10.95 | 11.90 | 10.85 | 61852 | 0.00% |
| 08 Sep 2021 | 11.35 | 11.45 | 11.75 | 11.05 | 14605 | -0.87% |
| 07 Sep 2021 | 11.45 | 11.35 | 11.80 | 11.25 | 4134 | 0.88% |
| 06 Sep 2021 | 11.35 | 11.40 | 12.00 | 11.05 | 17431 | -2.16% |
| 03 Sep 2021 | 11.60 | 11.40 | 12.40 | 11.40 | 19711 | -2.52% |
| 02 Sep 2021 | 11.90 | 12.50 | 12.50 | 11.40 | 16571 | -0.42% |
| 01 Sep 2021 | 11.95 | 11.70 | 12.25 | 11.50 | 5160 | 2.14% |
| 31 Aug 2021 | 11.70 | 11.50 | 12.60 | 11.40 | 5871 | -2.50% |
| 30 Aug 2021 | 12.00 | 12.10 | 12.65 | 11.50 | 7708 | -0.83% |
| 27 Aug 2021 | 12.10 | 12.10 | 12.15 | 11.15 | 18153 | 4.31% |
| 26 Aug 2021 | 11.60 | 12.20 | 12.20 | 11.25 | 6748 | -0.43% |
| 25 Aug 2021 | 11.65 | 11.95 | 12.40 | 11.40 | 26266 | -2.10% |
| 24 Aug 2021 | 11.90 | 11.90 | 11.90 | 10.80 | 32767 | 4.85% |
| 23 Aug 2021 | 11.35 | 11.35 | 12.45 | 11.35 | 51049 | -4.62% |
| 20 Aug 2021 | 11.90 | 11.65 | 12.55 | 11.65 | 78311 | -2.86% |
| 18 Aug 2021 | 12.25 | 12.15 | 12.75 | 12.15 | 19974 | -3.92% |
| 17 Aug 2021 | 12.75 | 13.35 | 13.35 | 12.75 | 7798 | -4.85% |
| 16 Aug 2021 | 13.40 | 12.90 | 13.40 | 12.30 | 76939 | 3.88% |
| 13 Aug 2021 | 12.90 | 13.35 | 13.35 | 12.15 | 42315 | 1.18% |
| 12 Aug 2021 | 12.75 | 13.40 | 13.45 | 12.25 | 58106 | -0.78% |
| 11 Aug 2021 | 12.85 | 13.00 | 14.15 | 12.85 | 59642 | -4.81% |
| 10 Aug 2021 | 13.50 | 13.50 | 13.50 | 13.50 | 1946 | -4.93% |
| 09 Aug 2021 | 14.20 | 14.50 | 14.55 | 13.25 | 47196 | 2.16% |
| 06 Aug 2021 | 13.90 | 13.50 | 14.15 | 12.85 | 54090 | 2.96% |
| 05 Aug 2021 | 13.50 | 13.60 | 13.60 | 13.50 | 1213 | -4.93% |
| 04 Aug 2021 | 14.20 | 12.90 | 14.20 | 12.90 | 53512 | 4.80% |
| 03 Aug 2021 | 13.55 | 14.00 | 14.90 | 13.50 | 67028 | -4.58% |
| 02 Aug 2021 | 14.20 | 14.90 | 15.25 | 13.85 | 57339 | -2.41% |
| 30 Jul 2021 | 14.55 | 14.55 | 14.55 | 14.55 | 13997 | 4.68% |
| 29 Jul 2021 | 13.90 | 13.25 | 13.90 | 13.25 | 14651 | 4.91% |
| 28 Jul 2021 | 13.25 | 12.65 | 13.25 | 12.65 | 25568 | 4.74% |
| 27 Jul 2021 | 12.65 | 11.90 | 12.65 | 11.45 | 89147 | 4.98% |
| 26 Jul 2021 | 12.05 | 12.50 | 13.00 | 11.90 | 35563 | -3.60% |
| 23 Jul 2021 | 12.50 | 12.65 | 13.70 | 12.50 | 22595 | -4.94% |
| 22 Jul 2021 | 13.15 | 13.15 | 13.15 | 13.15 | 54863 | -4.71% |
| 20 Jul 2021 | 13.80 | 14.50 | 14.50 | 13.80 | 12293 | -4.83% |
| 19 Jul 2021 | 14.50 | 13.85 | 15.25 | 13.85 | 104066 | -0.34% |
| 16 Jul 2021 | 14.55 | 14.55 | 14.55 | 14.55 | 22656 | -4.90% |
| 15 Jul 2021 | 15.30 | 15.30 | 15.30 | 15.30 | 10387 | -4.97% |
| 14 Jul 2021 | 16.10 | 16.10 | 16.10 | 16.10 | 12459 | -4.73% |
| 13 Jul 2021 | 16.90 | 16.90 | 16.90 | 16.90 | 16127 | -4.79% |
| 12 Jul 2021 | 17.75 | 17.75 | 17.75 | 17.75 | 10804 | -4.83% |
| 09 Jul 2021 | 18.65 | 18.65 | 18.65 | 18.65 | 11935 | -4.85% |
| 08 Jul 2021 | 19.60 | 21.60 | 21.60 | 19.60 | 305804 | -4.85% |
| 07 Jul 2021 | 20.60 | 20.60 | 20.60 | 20.60 | 35603 | 4.83% |
| 06 Jul 2021 | 19.65 | 19.65 | 19.65 | 19.65 | 30217 | 4.80% |
| 05 Jul 2021 | 18.75 | 18.75 | 18.75 | 18.75 | 78138 | 4.75% |
| 02 Jul 2021 | 17.90 | 17.90 | 17.90 | 17.90 | 349876 | 4.99% |
| 01 Jul 2021 | 17.05 | 17.05 | 17.05 | 17.05 | 53795 | 4.92% |
| 30 Jun 2021 | 16.25 | 16.25 | 16.25 | 15.65 | 69225 | 4.84% |
| 29 Jun 2021 | 15.50 | 15.50 | 15.50 | 14.80 | 113742 | 4.73% |
| 28 Jun 2021 | 14.80 | 14.10 | 14.80 | 13.40 | 163436 | 4.96% |
| 25 Jun 2021 | 14.10 | 14.20 | 14.20 | 12.90 | 249751 | 4.06% |
| 24 Jun 2021 | 13.55 | 13.55 | 13.55 | 12.35 | 206292 | 4.63% |
| 23 Jun 2021 | 12.95 | 12.95 | 12.95 | 12.05 | 167644 | 4.86% |
| 22 Jun 2021 | 12.35 | 11.25 | 12.35 | 11.25 | 288899 | 4.66% |
| 21 Jun 2021 | 11.80 | 11.80 | 11.80 | 11.80 | 69369 | -4.84% |
| 18 Jun 2021 | 12.40 | 12.40 | 12.40 | 12.40 | 26228 | -4.98% |
| 17 Jun 2021 | 13.05 | 13.05 | 13.05 | 13.05 | 221613 | -4.74% |
| 16 Jun 2021 | 13.70 | 15.00 | 15.00 | 13.70 | 811608 | -9.87% |
| 15 Jun 2021 | 15.20 | 14.95 | 15.20 | 13.80 | 1018149 | 9.75% |
| 14 Jun 2021 | 13.85 | 12.00 | 13.85 | 10.50 | 1192658 | 19.91% |
| 11 Jun 2021 | 11.55 | 10.00 | 11.55 | 9.80 | 702376 | 19.69% |
| 10 Jun 2021 | 9.65 | 10.00 | 10.00 | 9.45 | 111762 | 2.66% |
| 09 Jun 2021 | 9.40 | 9.90 | 9.90 | 9.20 | 139989 | 2.73% |
| 08 Jun 2021 | 9.15 | 9.50 | 9.95 | 9.00 | 179418 | -5.18% |
| 07 Jun 2021 | 9.65 | 9.20 | 10.00 | 9.20 | 417455 | 12.21% |
| 04 Jun 2021 | 8.60 | 8.20 | 9.90 | 8.20 | 184994 | -4.44% |
| 03 Jun 2021 | 9.00 | 9.00 | 9.15 | 8.50 | 55688 | 5.88% |
| 02 Jun 2021 | 8.50 | 8.60 | 8.75 | 8.40 | 23980 | -0.58% |
| 01 Jun 2021 | 8.55 | 8.50 | 9.30 | 8.30 | 34087 | -2.84% |
| 31 May 2021 | 8.80 | 8.50 | 9.30 | 8.50 | 58795 | -1.12% |
| 28 May 2021 | 8.90 | 9.50 | 9.50 | 8.45 | 35974 | -3.78% |
| 27 May 2021 | 9.25 | 9.20 | 9.50 | 8.70 | 116399 | 2.78% |
| 26 May 2021 | 9.00 | 8.60 | 9.05 | 8.25 | 178994 | 9.09% |
| 25 May 2021 | 8.25 | 8.50 | 8.60 | 7.95 | 126108 | 0.61% |
| 24 May 2021 | 8.20 | 8.05 | 8.50 | 7.70 | 99774 | 5.81% |
| 21 May 2021 | 7.75 | 7.50 | 8.00 | 7.50 | 35578 | 0.65% |
| 20 May 2021 | 7.70 | 7.60 | 7.80 | 7.35 | 44068 | 3.36% |
| 19 May 2021 | 7.45 | 7.60 | 7.65 | 7.30 | 22791 | -1.97% |
| 18 May 2021 | 7.60 | 7.55 | 7.65 | 7.30 | 39869 | 2.01% |
| 17 May 2021 | 7.45 | 7.30 | 7.60 | 7.30 | 12904 | 2.05% |
| 14 May 2021 | 7.30 | 7.55 | 7.65 | 7.20 | 18659 | -3.31% |
| 12 May 2021 | 7.55 | 7.55 | 7.60 | 7.10 | 47727 | 0.00% |
| 11 May 2021 | 7.55 | 7.55 | 7.85 | 7.30 | 28968 | 2.72% |
| 10 May 2021 | 7.35 | 7.90 | 8.30 | 7.30 | 299437 | -6.96% |
| 07 May 2021 | 7.90 | 8.10 | 8.10 | 7.60 | 30674 | -2.47% |
| 06 May 2021 | 8.10 | 8.20 | 8.70 | 7.60 | 48758 | 1.89% |
| 05 May 2021 | 7.95 | 7.60 | 8.00 | 7.50 | 19054 | 4.61% |
| 04 May 2021 | 7.60 | 7.90 | 8.00 | 7.50 | 7913 | -3.80% |
| 03 May 2021 | 7.90 | 7.75 | 8.00 | 7.35 | 15338 | 2.60% |
| 30 Apr 2021 | 7.70 | 7.85 | 7.85 | 7.50 | 10164 | 0.65% |
| 29 Apr 2021 | 7.65 | 7.80 | 7.90 | 7.30 | 11720 | -0.65% |
| 28 Apr 2021 | 7.70 | 7.70 | 7.95 | 7.65 | 20378 | 0.00% |
| 27 Apr 2021 | 7.70 | 8.15 | 8.15 | 7.60 | 86967 | -2.53% |
| 26 Apr 2021 | 7.90 | 7.70 | 8.20 | 7.70 | 7792 | -3.07% |
| 23 Apr 2021 | 8.15 | 8.05 | 8.45 | 8.05 | 3229 | 1.24% |
| 22 Apr 2021 | 8.05 | 8.40 | 8.40 | 7.60 | 11255 | 1.26% |
| 20 Apr 2021 | 7.95 | 7.90 | 8.55 | 7.30 | 12184 | 0.63% |
| 19 Apr 2021 | 7.90 | 8.25 | 8.30 | 7.65 | 24687 | -6.51% |
| 16 Apr 2021 | 8.45 | 8.45 | 8.90 | 8.20 | 30370 | 0.00% |
| 15 Apr 2021 | 8.45 | 8.10 | 8.55 | 7.80 | 35539 | 6.96% |
| 13 Apr 2021 | 7.90 | 7.50 | 8.00 | 7.30 | 28507 | -2.47% |
| 12 Apr 2021 | 8.10 | 7.80 | 8.85 | 7.70 | 27670 | -4.14% |
| 09 Apr 2021 | 8.45 | 8.75 | 8.95 | 8.15 | 25137 | -3.43% |
| 08 Apr 2021 | 8.75 | 9.00 | 9.35 | 8.55 | 49447 | 2.94% |
| 07 Apr 2021 | 8.50 | 8.50 | 8.55 | 8.25 | 50754 | 4.29% |
| 06 Apr 2021 | 8.15 | 8.15 | 8.15 | 7.80 | 21182 | 4.49% |
| 05 Apr 2021 | 7.80 | 7.10 | 7.80 | 7.10 | 10359 | 4.70% |
| 01 Apr 2021 | 7.45 | 7.45 | 7.45 | 6.95 | 7119 | 4.93% |
| 31 Mar 2021 | 7.10 | 7.45 | 7.45 | 6.95 | 16481 | 0.00% |
| 30 Mar 2021 | 7.10 | 7.40 | 7.40 | 6.85 | 21378 | 0.71% |
| 26 Mar 2021 | 7.05 | 7.50 | 7.50 | 6.90 | 32058 | -2.08% |
| 25 Mar 2021 | 7.20 | 7.50 | 7.80 | 7.15 | 125223 | -4.00% |
| 24 Mar 2021 | 7.50 | 7.65 | 7.90 | 7.30 | 37692 | -1.96% |
| 23 Mar 2021 | 7.65 | 7.65 | 8.20 | 7.50 | 37879 | -2.55% |
| 22 Mar 2021 | 7.85 | 8.00 | 8.20 | 7.60 | 19908 | 0.00% |
| 19 Mar 2021 | 7.85 | 7.75 | 8.10 | 7.70 | 32356 | -3.09% |
| 18 Mar 2021 | 8.10 | 8.80 | 8.80 | 8.05 | 70146 | -4.14% |
| 17 Mar 2021 | 8.45 | 8.85 | 8.95 | 8.25 | 31885 | -1.17% |
| 16 Mar 2021 | 8.55 | 9.00 | 9.00 | 8.35 | 18749 | -2.29% |
| 15 Mar 2021 | 8.75 | 9.00 | 9.10 | 8.50 | 89211 | 0.57% |
| 12 Mar 2021 | 8.70 | 8.20 | 8.70 | 7.95 | 147301 | 4.82% |
| 10 Mar 2021 | 8.30 | 8.15 | 8.60 | 8.10 | 425175 | -2.35% |
| 09 Mar 2021 | 8.50 | 9.00 | 9.30 | 8.50 | 135440 | -4.49% |
| 08 Mar 2021 | 8.90 | 8.65 | 9.05 | 8.50 | 123719 | 2.89% |
| 05 Mar 2021 | 8.65 | 8.75 | 8.85 | 8.35 | 325461 | -1.14% |
| 04 Mar 2021 | 8.75 | 8.55 | 8.95 | 8.40 | 231926 | 1.74% |
| 03 Mar 2021 | 8.60 | 8.55 | 9.25 | 8.55 | 392213 | -3.91% |
| 02 Mar 2021 | 8.95 | 8.95 | 9.80 | 8.95 | 138376 | -4.79% |
| 01 Mar 2021 | 9.40 | 9.40 | 9.40 | 9.40 | 183978 | -4.57% |
| 26 Feb 2021 | 9.85 | 9.85 | 9.85 | 9.85 | 30632 | -4.83% |
| 25 Feb 2021 | 10.35 | 10.35 | 10.35 | 10.35 | 44403 | -4.61% |
| 24 Feb 2021 | 10.85 | 10.85 | 11.80 | 10.85 | 388449 | -4.82% |
| 23 Feb 2021 | 11.40 | 11.80 | 11.80 | 11.40 | 11181 | -5.00% |
| 22 Feb 2021 | 12.00 | 12.00 | 12.00 | 12.00 | 12140 | -4.76% |
| 19 Feb 2021 | 12.60 | 12.60 | 12.60 | 12.60 | 18926 | -4.91% |
| 18 Feb 2021 | 13.25 | 13.45 | 13.45 | 13.25 | 7203 | -4.68% |
| 17 Feb 2021 | 13.90 | 13.90 | 13.90 | 13.90 | 5326 | -4.79% |
| 16 Feb 2021 | 14.60 | 14.60 | 14.60 | 14.60 | 3891 | -4.89% |
| 15 Feb 2021 | 15.35 | 15.35 | 15.35 | 15.35 | 6197 | -4.95% |
| 12 Feb 2021 | 16.15 | 16.15 | 16.15 | 16.15 | 132684 | -4.72% |
| 11 Feb 2021 | 16.95 | 16.95 | 16.95 | 16.95 | 6619 | 4.95% |
| 10 Feb 2021 | 16.15 | 16.15 | 16.15 | 16.15 | 4946 | 4.87% |
| 09 Feb 2021 | 15.40 | 15.20 | 15.40 | 15.20 | 10989 | 4.76% |
| 08 Feb 2021 | 14.70 | 14.70 | 14.70 | 14.70 | 37739 | 5.00% |
| 05 Feb 2021 | 14.00 | 13.70 | 14.60 | 13.70 | 18521 | -0.36% |
| 04 Feb 2021 | 14.05 | 14.10 | 14.50 | 14.05 | 6590 | 0.00% |
| 03 Feb 2021 | 14.05 | 15.00 | 15.00 | 14.00 | 21673 | -2.77% |
| 02 Feb 2021 | 14.45 | 14.05 | 15.20 | 13.85 | 51237 | -0.34% |
| 01 Feb 2021 | 14.50 | 14.55 | 14.55 | 14.05 | 2451 | 4.32% |
| 29 Jan 2021 | 13.90 | 14.85 | 14.90 | 13.70 | 3895 | -2.11% |
| 28 Jan 2021 | 14.20 | 14.70 | 14.70 | 14.05 | 2488 | 1.07% |
| 27 Jan 2021 | 14.05 | 14.90 | 14.90 | 13.70 | 8193 | -1.06% |
| 25 Jan 2021 | 14.20 | 14.80 | 15.00 | 14.10 | 27866 | -4.05% |
| 22 Jan 2021 | 14.80 | 15.00 | 15.55 | 14.25 | 31558 | -1.33% |
| 21 Jan 2021 | 15.00 | 15.20 | 15.75 | 14.70 | 21928 | -1.96% |
| 20 Jan 2021 | 15.30 | 16.45 | 16.45 | 15.20 | 39525 | -3.16% |
| 19 Jan 2021 | 15.80 | 15.90 | 15.90 | 14.90 | 121982 | 4.29% |
| 18 Jan 2021 | 15.15 | 15.30 | 15.30 | 13.90 | 85123 | 3.77% |
| 15 Jan 2021 | 14.60 | 14.25 | 14.60 | 14.05 | 57838 | 4.66% |
| 14 Jan 2021 | 13.95 | 13.75 | 14.05 | 12.75 | 73589 | 4.10% |
| 13 Jan 2021 | 13.40 | 14.00 | 14.20 | 13.40 | 50092 | -4.96% |
| 12 Jan 2021 | 14.10 | 14.80 | 14.95 | 14.10 | 33391 | -4.73% |
| 11 Jan 2021 | 14.80 | 15.95 | 16.20 | 14.80 | 57557 | -4.82% |
| 08 Jan 2021 | 15.55 | 16.70 | 16.70 | 15.20 | 37874 | -2.51% |
| 07 Jan 2021 | 15.95 | 15.55 | 16.10 | 14.70 | 48186 | 3.91% |
| 06 Jan 2021 | 15.35 | 15.70 | 15.75 | 14.75 | 80480 | -0.97% |
| 05 Jan 2021 | 15.50 | 16.50 | 16.50 | 15.00 | 50531 | -1.59% |
| 04 Jan 2021 | 15.75 | 17.25 | 17.25 | 15.65 | 146032 | -4.26% |
| 01 Jan 2021 | 16.45 | 16.00 | 16.45 | 16.00 | 104683 | 4.78% |
| 31 Dec 2020 | 15.70 | 15.35 | 15.70 | 13.55 | 147085 | 9.79% |
| 30 Dec 2020 | 14.30 | 13.20 | 14.30 | 12.65 | 53518 | 10.00% |
| 29 Dec 2020 | 13.00 | 12.55 | 13.15 | 12.35 | 15191 | 1.17% |
| 28 Dec 2020 | 12.85 | 11.85 | 13.95 | 11.50 | 13496 | 0.78% |
| 24 Dec 2020 | 12.75 | 12.05 | 13.50 | 12.05 | 5718 | 2.00% |
| 23 Dec 2020 | 12.50 | 12.35 | 12.70 | 11.70 | 5900 | 5.49% |
| 22 Dec 2020 | 11.85 | 12.85 | 12.85 | 11.50 | 8867 | 0.42% |
| 21 Dec 2020 | 11.80 | 11.80 | 13.40 | 11.55 | 17697 | -7.81% |
| 18 Dec 2020 | 12.80 | 13.00 | 13.20 | 12.80 | 17558 | -6.57% |
| 17 Dec 2020 | 13.70 | 13.50 | 13.80 | 13.30 | 8317 | -0.36% |
| 16 Dec 2020 | 13.75 | 12.50 | 13.80 | 12.50 | 7494 | 1.10% |
| 15 Dec 2020 | 13.60 | 13.85 | 14.20 | 13.25 | 21447 | -1.09% |
| 14 Dec 2020 | 13.75 | 14.35 | 14.35 | 12.45 | 19095 | 2.23% |
| 11 Dec 2020 | 13.45 | 14.35 | 14.35 | 13.00 | 59917 | 1.51% |
| 10 Dec 2020 | 13.25 | 13.80 | 13.80 | 12.30 | 67940 | 3.11% |
| 09 Dec 2020 | 12.85 | 12.90 | 13.35 | 11.60 | 63694 | 4.47% |
| 08 Dec 2020 | 12.30 | 11.80 | 12.95 | 11.80 | 45386 | 4.24% |
| 07 Dec 2020 | 11.80 | 11.50 | 12.30 | 11.10 | 54287 | 4.42% |
| 04 Dec 2020 | 11.30 | 11.35 | 11.70 | 11.00 | 73006 | 1.35% |
| 03 Dec 2020 | 11.15 | 11.00 | 11.45 | 10.75 | 29803 | 1.36% |
| 02 Dec 2020 | 11.00 | 11.50 | 11.50 | 10.90 | 28338 | -0.90% |
| 01 Dec 2020 | 11.10 | 11.70 | 11.70 | 10.75 | 42848 | -0.45% |
| 27 Nov 2020 | 11.15 | 10.70 | 11.30 | 10.70 | 19367 | 2.76% |
| 26 Nov 2020 | 10.85 | 11.00 | 11.45 | 10.85 | 104797 | -0.91% |
| 25 Nov 2020 | 10.95 | 11.40 | 11.40 | 10.90 | 16764 | 0.00% |
| 24 Nov 2020 | 10.95 | 11.10 | 11.30 | 10.95 | 29267 | 1.39% |
| 23 Nov 2020 | 10.80 | 10.30 | 10.80 | 10.30 | 21114 | 4.85% |
| 20 Nov 2020 | 10.30 | 10.25 | 10.30 | 9.75 | 13865 | 4.57% |
| 19 Nov 2020 | 9.85 | 9.85 | 10.30 | 9.65 | 126595 | 0.00% |
| 18 Nov 2020 | 9.85 | 10.70 | 10.70 | 9.75 | 55627 | -3.90% |
| 17 Nov 2020 | 10.25 | 9.80 | 10.25 | 9.75 | 29397 | 4.59% |
| 14 Nov 2020 | 9.80 | 9.55 | 10.00 | 9.55 | 5142 | 1.03% |
| 13 Nov 2020 | 9.70 | 9.70 | 10.40 | 9.65 | 21477 | -2.51% |
| 12 Nov 2020 | 9.95 | 9.90 | 10.60 | 9.75 | 31898 | -1.49% |
| 11 Nov 2020 | 10.10 | 10.00 | 10.30 | 9.80 | 40775 | 1.00% |
| 10 Nov 2020 | 10.00 | 9.75 | 10.40 | 9.75 | 111759 | -0.50% |
| 09 Nov 2020 | 10.05 | 10.10 | 10.65 | 9.85 | 69687 | -2.90% |
| 06 Nov 2020 | 10.35 | 10.05 | 10.80 | 10.00 | 52987 | 0.49% |
| 05 Nov 2020 | 10.30 | 10.30 | 10.80 | 10.00 | 23696 | 0.00% |
| 04 Nov 2020 | 10.30 | 10.30 | 10.75 | 9.85 | 29161 | 0.00% |
| 03 Nov 2020 | 10.30 | 10.50 | 11.00 | 10.25 | 41007 | -1.90% |
| 02 Nov 2020 | 10.50 | 11.25 | 11.30 | 10.50 | 29962 | -2.78% |
| 30 Oct 2020 | 10.80 | 10.80 | 11.80 | 10.80 | 46685 | -4.85% |
| 29 Oct 2020 | 11.35 | 11.90 | 12.00 | 11.35 | 11046 | -4.62% |
| 28 Oct 2020 | 11.90 | 11.95 | 12.95 | 11.75 | 44435 | -3.64% |
| 27 Oct 2020 | 12.35 | 12.85 | 12.85 | 11.70 | 22976 | 0.82% |
| 26 Oct 2020 | 12.25 | 12.25 | 12.25 | 12.25 | 40996 | 4.70% |
| 23 Oct 2020 | 11.70 | 11.15 | 11.70 | 10.65 | 34180 | 4.93% |
| 22 Oct 2020 | 11.15 | 11.15 | 11.15 | 11.15 | 89811 | 4.69% |
| 21 Oct 2020 | 10.65 | 10.65 | 10.65 | 10.65 | 13519 | 4.93% |
| 20 Oct 2020 | 10.15 | 11.05 | 11.15 | 10.15 | 82659 | -4.69% |
| 19 Oct 2020 | 10.65 | 10.70 | 11.55 | 10.65 | 12891 | -4.91% |
| 16 Oct 2020 | 11.20 | 11.55 | 11.60 | 10.50 | 22492 | 1.36% |
| 15 Oct 2020 | 11.05 | 11.10 | 12.00 | 11.05 | 18434 | -4.74% |
| 14 Oct 2020 | 11.60 | 12.20 | 12.60 | 11.40 | 81182 | -3.33% |
| 13 Oct 2020 | 12.00 | 12.00 | 13.10 | 11.90 | 11160 | -4.00% |
| 12 Oct 2020 | 12.50 | 13.60 | 13.60 | 12.40 | 28867 | -4.21% |
| 09 Oct 2020 | 13.05 | 12.00 | 13.10 | 12.00 | 25413 | 4.40% |
| 08 Oct 2020 | 12.50 | 12.50 | 13.15 | 12.50 | 5516 | -4.94% |
| 07 Oct 2020 | 13.15 | 13.15 | 13.20 | 13.15 | 5090 | -4.71% |
| 06 Oct 2020 | 13.80 | 13.40 | 14.00 | 12.85 | 14352 | 2.99% |
| 05 Oct 2020 | 13.40 | 13.70 | 14.00 | 13.30 | 7601 | -3.94% |
| 01 Oct 2020 | 13.95 | 14.85 | 14.85 | 13.70 | 23511 | -1.41% |
| 30 Sep 2020 | 14.15 | 14.15 | 14.15 | 13.25 | 33863 | 4.81% |
| 29 Sep 2020 | 13.50 | 13.40 | 13.50 | 12.40 | 21993 | 4.65% |
| 28 Sep 2020 | 12.90 | 11.80 | 12.90 | 11.70 | 11480 | 4.88% |
| 25 Sep 2020 | 12.30 | 12.55 | 12.60 | 11.40 | 11661 | 2.50% |
| 24 Sep 2020 | 12.00 | 11.90 | 12.45 | 11.90 | 2184 | -4.00% |
| 23 Sep 2020 | 12.50 | 11.55 | 12.75 | 11.55 | 39644 | 2.88% |
| 22 Sep 2020 | 12.15 | 12.50 | 12.75 | 12.15 | 57487 | -4.71% |
| 21 Sep 2020 | 12.75 | 12.75 | 13.35 | 12.75 | 108809 | -4.85% |
| 18 Sep 2020 | 13.40 | 14.35 | 14.35 | 13.05 | 99210 | -2.19% |
| 17 Sep 2020 | 13.70 | 13.70 | 13.70 | 13.70 | 34511 | 4.98% |
| 16 Sep 2020 | 13.05 | 13.05 | 13.05 | 13.05 | 4893 | 4.82% |
| 15 Sep 2020 | 12.45 | 12.45 | 12.45 | 11.75 | 77650 | 4.62% |
| 14 Sep 2020 | 11.90 | 11.90 | 11.90 | 11.90 | 4538 | 4.85% |
| 11 Sep 2020 | 11.35 | 11.35 | 11.35 | 11.35 | 3036 | 4.61% |
| 10 Sep 2020 | 10.85 | 10.85 | 10.85 | 10.85 | 6918 | 4.83% |
| 09 Sep 2020 | 10.35 | 10.35 | 10.35 | 10.35 | 17646 | 4.55% |
| 08 Sep 2020 | 9.90 | 9.70 | 9.90 | 9.70 | 18276 | 4.76% |
| 07 Sep 2020 | 9.45 | 9.45 | 9.45 | 9.45 | 1491 | 5.00% |
| 04 Sep 2020 | 9.00 | 9.00 | 9.00 | 9.00 | 11664 | 4.65% |
| 03 Sep 2020 | 8.60 | 8.25 | 8.60 | 7.90 | 10475 | 4.88% |
| 02 Sep 2020 | 8.20 | 8.55 | 8.80 | 8.20 | 13302 | -4.65% |
| 01 Sep 2020 | 8.60 | 9.15 | 9.15 | 8.60 | 6440 | -4.97% |
| 31 Aug 2020 | 9.05 | 9.95 | 9.95 | 9.05 | 47781 | -4.74% |
| 28 Aug 2020 | 9.50 | 10.20 | 10.40 | 9.50 | 19352 | -4.52% |
| 27 Aug 2020 | 9.95 | 10.00 | 10.05 | 9.60 | 69313 | 3.65% |
| 26 Aug 2020 | 9.60 | 9.65 | 9.65 | 9.05 | 45562 | 4.35% |
| 25 Aug 2020 | 9.20 | 9.05 | 9.25 | 8.85 | 127918 | 3.95% |
| 24 Aug 2020 | 8.85 | 8.20 | 8.85 | 8.10 | 22538 | 4.73% |
| 21 Aug 2020 | 8.45 | 8.50 | 8.90 | 8.40 | 158385 | -0.59% |
| 20 Aug 2020 | 8.50 | 8.15 | 8.50 | 7.95 | 23798 | 4.94% |
| 19 Aug 2020 | 8.10 | 7.75 | 8.10 | 7.50 | 13184 | 4.52% |
| 18 Aug 2020 | 7.75 | 7.10 | 7.75 | 7.10 | 8187 | 4.73% |
| 17 Aug 2020 | 7.40 | 7.45 | 7.50 | 6.85 | 56411 | 2.78% |
| 14 Aug 2020 | 7.20 | 7.20 | 7.25 | 6.80 | 34630 | 3.60% |
| 13 Aug 2020 | 6.95 | 6.45 | 6.95 | 6.45 | 5194 | 4.51% |
| 12 Aug 2020 | 6.65 | 6.80 | 6.80 | 6.30 | 6093 | 2.31% |
| 11 Aug 2020 | 6.50 | 6.40 | 6.50 | 6.35 | 21925 | 4.84% |
| 10 Aug 2020 | 6.20 | 6.40 | 6.65 | 6.20 | 5933 | -3.13% |
| 07 Aug 2020 | 6.40 | 6.35 | 6.40 | 6.35 | 8229 | 4.92% |
| 06 Aug 2020 | 6.10 | 6.35 | 6.35 | 5.75 | 44727 | 0.83% |
| 05 Aug 2020 | 6.05 | 6.00 | 6.05 | 6.00 | 8038 | 4.31% |
| 04 Aug 2020 | 5.80 | 5.80 | 5.80 | 5.80 | 4979 | 4.50% |
| 03 Aug 2020 | 5.55 | 5.30 | 5.55 | 5.05 | 208812 | 4.72% |
| 31 Jul 2020 | 5.30 | 5.30 | 5.40 | 5.30 | 38181 | -4.50% |
| 30 Jul 2020 | 5.55 | 5.80 | 5.80 | 5.55 | 15871 | -4.31% |
| 29 Jul 2020 | 5.80 | 5.90 | 6.40 | 5.80 | 7193 | -4.92% |
| 28 Jul 2020 | 6.10 | 6.10 | 6.40 | 6.10 | 541 | -4.69% |
| 27 Jul 2020 | 6.40 | 6.10 | 6.40 | 6.10 | 1527 | 0.00% |
| 24 Jul 2020 | 6.40 | 6.60 | 6.60 | 6.35 | 5023 | -3.76% |
| 23 Jul 2020 | 6.65 | 7.10 | 7.20 | 6.60 | 7725 | -3.62% |
| 22 Jul 2020 | 6.90 | 6.90 | 7.55 | 6.90 | 14121 | -4.83% |
| 21 Jul 2020 | 7.25 | 7.35 | 7.75 | 7.05 | 11431 | -2.03% |
| 20 Jul 2020 | 7.40 | 7.25 | 7.85 | 7.25 | 11514 | -1.33% |
| 17 Jul 2020 | 7.50 | 7.00 | 7.70 | 7.00 | 22410 | 2.04% |
| 16 Jul 2020 | 7.35 | 6.85 | 7.40 | 6.85 | 7007 | 2.80% |
| 15 Jul 2020 | 7.15 | 7.30 | 7.45 | 7.10 | 8899 | -4.03% |
| 14 Jul 2020 | 7.45 | 7.45 | 7.70 | 7.40 | 4594 | -3.87% |
| 13 Jul 2020 | 7.75 | 7.75 | 8.15 | 7.75 | 29373 | -4.91% |
| 10 Jul 2020 | 8.15 | 8.20 | 8.30 | 7.75 | 49598 | 2.52% |
| 09 Jul 2020 | 7.95 | 8.65 | 8.65 | 7.95 | 28088 | -4.79% |
| 08 Jul 2020 | 8.35 | 8.45 | 8.45 | 7.65 | 108034 | 3.73% |
| 07 Jul 2020 | 8.05 | 8.05 | 8.05 | 7.35 | 65583 | 4.55% |
| 06 Jul 2020 | 7.70 | 7.70 | 7.70 | 7.70 | 5901 | 4.76% |
| 03 Jul 2020 | 7.35 | 7.35 | 7.35 | 7.35 | 9461 | 5.00% |
| 02 Jul 2020 | 7.00 | 7.00 | 7.00 | 7.00 | 1638 | 4.48% |
| 01 Jul 2020 | 6.70 | 6.70 | 6.70 | 6.70 | 4760 | 4.69% |
| 30 Jun 2020 | 6.40 | 6.40 | 6.40 | 6.40 | 5841 | 4.92% |
| 29 Jun 2020 | 6.10 | 6.10 | 6.10 | 5.70 | 27451 | 4.27% |
| 26 Jun 2020 | 5.85 | 5.70 | 5.85 | 5.65 | 29593 | 4.46% |
| 25 Jun 2020 | 5.60 | 5.45 | 5.70 | 5.40 | 5664 | 2.75% |
| 24 Jun 2020 | 5.45 | 5.70 | 5.75 | 5.40 | 16751 | -0.91% |
| 23 Jun 2020 | 5.50 | 5.75 | 5.80 | 5.45 | 13811 | -1.79% |
| 22 Jun 2020 | 5.60 | 5.70 | 5.70 | 5.50 | 8586 | -1.75% |
| 19 Jun 2020 | 5.70 | 5.40 | 5.85 | 5.40 | 18121 | 1.79% |
| 18 Jun 2020 | 5.60 | 5.80 | 5.80 | 5.45 | 10554 | 0.00% |
| 17 Jun 2020 | 5.60 | 5.30 | 5.65 | 5.30 | 10261 | 0.90% |
| 16 Jun 2020 | 5.55 | 5.95 | 6.05 | 5.55 | 185239 | -4.31% |
| 15 Jun 2020 | 5.80 | 5.60 | 5.80 | 5.50 | 579307 | 4.50% |
| 12 Jun 2020 | 5.55 | 5.30 | 5.60 | 5.10 | 5376 | 3.74% |
| 11 Jun 2020 | 5.35 | 5.55 | 5.55 | 5.35 | 26357 | 0.94% |
| 10 Jun 2020 | 5.30 | 5.25 | 5.30 | 5.05 | 7386 | 4.95% |
| 09 Jun 2020 | 5.05 | 5.10 | 5.10 | 4.80 | 22615 | 3.06% |
| 08 Jun 2020 | 4.90 | 5.00 | 5.25 | 4.75 | 19789 | -2.00% |
| 05 Jun 2020 | 5.00 | 5.10 | 5.25 | 4.85 | 8323 | 0.00% |
| 04 Jun 2020 | 5.00 | 5.35 | 5.40 | 5.00 | 14578 | -2.91% |
| 03 Jun 2020 | 5.15 | 5.25 | 5.25 | 4.95 | 88560 | -0.96% |
| 02 Jun 2020 | 5.20 | 4.75 | 5.25 | 4.75 | 4398 | 4.00% |
| 01 Jun 2020 | 5.00 | 5.00 | 5.30 | 5.00 | 4339 | -0.99% |
| 29 May 2020 | 5.05 | 5.30 | 5.30 | 5.00 | 11273 | 0.00% |
| 28 May 2020 | 5.05 | 5.00 | 5.35 | 5.00 | 4981 | -2.88% |
| 27 May 2020 | 5.20 | 5.40 | 5.65 | 5.15 | 13068 | -3.70% |
| 26 May 2020 | 5.40 | 5.40 | 5.40 | 5.20 | 582 | 0.00% |
| 22 May 2020 | 5.40 | 5.00 | 5.45 | 4.95 | 14683 | 3.85% |
| 21 May 2020 | 5.20 | 5.20 | 5.35 | 5.10 | 5824 | 1.96% |
| 20 May 2020 | 5.10 | 4.90 | 5.10 | 4.70 | 7534 | 4.08% |
| 19 May 2020 | 4.90 | 4.80 | 4.90 | 4.70 | 4416 | 4.26% |
| 18 May 2020 | 4.70 | 4.55 | 4.85 | 4.55 | 1354 | 0.00% |
| 15 May 2020 | 4.70 | 4.50 | 4.70 | 4.35 | 4053 | 4.44% |
| 14 May 2020 | 4.50 | 4.45 | 4.65 | 4.25 | 2282 | 1.12% |
| 13 May 2020 | 4.45 | 4.45 | 4.65 | 4.35 | 14815 | 0.00% |
| 12 May 2020 | 4.45 | 4.50 | 4.75 | 4.45 | 2862 | -4.30% |
| 11 May 2020 | 4.65 | 4.70 | 5.05 | 4.65 | 4286 | -4.12% |
| 08 May 2020 | 4.85 | 5.00 | 5.00 | 4.85 | 2903 | -4.90% |
| 07 May 2020 | 5.10 | 5.55 | 5.55 | 5.05 | 25039 | -3.77% |
| 06 May 2020 | 5.30 | 5.30 | 5.30 | 5.00 | 26719 | 4.95% |
| 05 May 2020 | 5.05 | 5.05 | 5.05 | 4.75 | 5885 | 4.12% |
| 04 May 2020 | 4.85 | 4.45 | 4.85 | 4.45 | 17126 | 4.30% |
| 30 Apr 2020 | 4.65 | 4.40 | 4.75 | 4.35 | 12593 | 2.20% |
| 29 Apr 2020 | 4.55 | 4.50 | 4.70 | 4.40 | 16761 | -1.09% |
| 28 Apr 2020 | 4.60 | 4.50 | 4.85 | 4.45 | 4974 | -1.08% |
| 27 Apr 2020 | 4.65 | 4.65 | 4.85 | 4.45 | 7609 | 0.00% |
| 24 Apr 2020 | 4.65 | 4.45 | 4.65 | 4.25 | 3239 | 4.49% |
| 23 Apr 2020 | 4.45 | 4.20 | 4.45 | 4.15 | 3027 | 4.71% |
| 22 Apr 2020 | 4.25 | 4.20 | 4.25 | 4.20 | 662 | 2.41% |
| 21 Apr 2020 | 4.15 | 4.15 | 4.55 | 4.15 | 7986 | -4.60% |
| 20 Apr 2020 | 4.35 | 4.20 | 4.45 | 4.15 | 22273 | 2.35% |
| 17 Apr 2020 | 4.25 | 4.10 | 4.25 | 4.10 | 157 | 0.00% |
| 16 Apr 2020 | 4.25 | 4.45 | 4.65 | 4.25 | 6592 | -4.49% |
| 15 Apr 2020 | 4.45 | 4.10 | 4.50 | 4.10 | 5313 | 3.49% |
| 13 Apr 2020 | 4.30 | 4.05 | 4.45 | 4.05 | 208 | 1.18% |
| 09 Apr 2020 | 4.25 | 4.15 | 4.25 | 3.85 | 3337 | 4.94% |
| 08 Apr 2020 | 4.05 | 4.25 | 4.45 | 4.05 | 25945 | -4.71% |
| 07 Apr 2020 | 4.25 | 4.45 | 4.50 | 4.15 | 6031 | -2.30% |
| 03 Apr 2020 | 4.35 | 4.10 | 4.45 | 4.05 | 5985 | 2.35% |
| 01 Apr 2020 | 4.25 | 4.40 | 4.40 | 4.00 | 250 | 1.19% |
| 31 Mar 2020 | 4.20 | 3.95 | 4.20 | 3.80 | 1969 | 5.00% |
| 30 Mar 2020 | 4.00 | 3.70 | 4.00 | 3.70 | 5891 | 3.90% |
| 27 Mar 2020 | 3.85 | 3.70 | 3.85 | 3.70 | 5135 | 4.05% |
| 26 Mar 2020 | 3.70 | 3.70 | 3.70 | 3.65 | 628 | -2.63% |
| 25 Mar 2020 | 3.80 | 3.85 | 4.00 | 3.80 | 3025 | -3.80% |
| 24 Mar 2020 | 3.95 | 3.90 | 4.10 | 3.90 | 575 | -3.66% |
| 23 Mar 2020 | 4.10 | 4.10 | 4.10 | 3.90 | 1799 | 0.00% |
| 20 Mar 2020 | 4.10 | 4.30 | 4.50 | 4.10 | 16468 | -4.65% |
| 19 Mar 2020 | 4.30 | 4.30 | 4.55 | 4.30 | 15712 | -4.44% |
| 18 Mar 2020 | 4.50 | 4.50 | 4.50 | 4.50 | 9965 | -4.26% |
| 17 Mar 2020 | 4.70 | 4.50 | 4.85 | 4.50 | 13562 | 1.08% |
| 16 Mar 2020 | 4.65 | 4.45 | 4.70 | 4.45 | 19720 | 0.00% |
| 13 Mar 2020 | 4.65 | 4.50 | 4.90 | 4.50 | 42870 | -1.06% |
| 12 Mar 2020 | 4.70 | 4.50 | 4.70 | 4.30 | 47666 | 4.44% |
| 11 Mar 2020 | 4.50 | 4.45 | 4.65 | 4.45 | 61692 | -3.23% |
| 09 Mar 2020 | 4.65 | 4.65 | 4.65 | 4.65 | 3056 | -4.12% |
| 06 Mar 2020 | 4.85 | 4.75 | 5.00 | 4.75 | 3248 | -3.00% |
| 05 Mar 2020 | 5.00 | 4.80 | 5.00 | 4.80 | 688 | 0.00% |
| 04 Mar 2020 | 5.00 | 5.00 | 5.50 | 5.00 | 2559 | -4.76% |
| 03 Mar 2020 | 5.25 | 4.75 | 5.25 | 4.75 | 4215 | 5.00% |
| 02 Mar 2020 | 5.00 | 4.85 | 5.05 | 4.85 | 2597 | 3.09% |
| 28 Feb 2020 | 4.85 | 4.85 | 4.85 | 4.85 | 1612 | 0.00% |
| 27 Feb 2020 | 4.85 | 5.10 | 5.10 | 4.85 | 3876 | -4.90% |
| 26 Feb 2020 | 5.10 | 4.70 | 5.10 | 4.70 | 2881 | 4.08% |
| 25 Feb 2020 | 4.90 | 4.85 | 4.90 | 4.85 | 3881 | -1.01% |
| 24 Feb 2020 | 4.95 | 4.75 | 5.15 | 4.75 | 8599 | 0.00% |
| 20 Feb 2020 | 4.95 | 4.95 | 5.00 | 4.75 | 11049 | 0.00% |
| 19 Feb 2020 | 4.95 | 4.95 | 4.95 | 4.75 | 2204 | 4.21% |
| 18 Feb 2020 | 4.75 | 5.00 | 5.00 | 4.75 | 3615 | -5.00% |
| 17 Feb 2020 | 5.00 | 4.60 | 5.00 | 4.60 | 1887 | 4.17% |
| 14 Feb 2020 | 4.80 | 4.70 | 5.05 | 4.70 | 2674 | -1.03% |
| 13 Feb 2020 | 4.85 | 4.45 | 4.85 | 4.45 | 4034 | 4.30% |
| 12 Feb 2020 | 4.65 | 4.30 | 4.65 | 4.30 | 1636 | 4.49% |
| 11 Feb 2020 | 4.45 | 4.45 | 4.80 | 4.45 | 1399 | -3.26% |
| 10 Feb 2020 | 4.60 | 4.70 | 4.70 | 4.55 | 1623 | -3.16% |
| 07 Feb 2020 | 4.75 | 4.80 | 4.80 | 4.75 | 1423 | -5.00% |
| 06 Feb 2020 | 5.00 | 5.00 | 5.45 | 5.00 | 1236 | -3.85% |
| 05 Feb 2020 | 5.20 | 5.15 | 5.50 | 5.15 | 3373 | -3.70% |
| 04 Feb 2020 | 5.40 | 5.15 | 5.40 | 5.15 | 1561 | 0.00% |
| 03 Feb 2020 | 5.40 | 5.10 | 5.50 | 5.10 | 726 | 0.93% |
| 01 Feb 2020 | 5.35 | 5.60 | 5.60 | 5.35 | 681 | -4.46% |
| 31 Jan 2020 | 5.60 | 5.10 | 5.60 | 5.10 | 1604 | 4.67% |
| 30 Jan 2020 | 5.35 | 5.50 | 5.75 | 5.30 | 379 | -2.73% |
| 29 Jan 2020 | 5.50 | 5.45 | 5.65 | 5.45 | 3466 | 1.85% |
| 28 Jan 2020 | 5.40 | 5.50 | 5.80 | 5.35 | 3064 | -2.70% |
| 27 Jan 2020 | 5.55 | 5.45 | 5.95 | 5.45 | 740 | -2.63% |
| 24 Jan 2020 | 5.70 | 6.15 | 6.15 | 5.70 | 6580 | -5.00% |
| 23 Jan 2020 | 6.00 | 5.85 | 6.15 | 5.70 | 16696 | 0.00% |
| 22 Jan 2020 | 6.00 | 5.80 | 6.00 | 5.60 | 10108 | 4.35% |
| 21 Jan 2020 | 5.75 | 5.55 | 5.80 | 5.30 | 5276 | 3.60% |
| 20 Jan 2020 | 5.55 | 5.50 | 5.95 | 5.50 | 965 | -3.48% |
| 17 Jan 2020 | 5.75 | 5.70 | 5.95 | 5.70 | 2023 | -4.17% |
| 16 Jan 2020 | 6.00 | 6.00 | 6.00 | 5.70 | 4465 | 0.00% |
| 15 Jan 2020 | 6.00 | 5.70 | 6.00 | 5.70 | 4200 | 0.00% |
| 14 Jan 2020 | 6.00 | 5.70 | 6.15 | 5.70 | 3840 | 0.00% |
| 13 Jan 2020 | 6.00 | 6.25 | 6.25 | 5.70 | 14893 | 0.00% |
| 10 Jan 2020 | 6.00 | 6.00 | 6.00 | 5.70 | 8213 | 4.35% |
| 09 Jan 2020 | 5.75 | 5.85 | 5.85 | 5.75 | 4132 | 2.68% |
| 08 Jan 2020 | 5.60 | 5.50 | 5.85 | 5.50 | 3705 | 0.00% |
| 07 Jan 2020 | 5.60 | 5.40 | 5.85 | 5.40 | 1379 | 0.00% |
| 06 Jan 2020 | 5.60 | 6.00 | 6.00 | 5.50 | 17974 | -2.61% |
| 03 Jan 2020 | 5.75 | 6.00 | 6.00 | 5.75 | 13103 | 0.00% |
| 02 Jan 2020 | 5.75 | 5.80 | 6.05 | 5.75 | 5981 | -4.96% |
| 01 Jan 2020 | 6.05 | 5.60 | 6.10 | 5.60 | 5497 | 3.42% |
| 31 Dec 2019 | 5.85 | 6.10 | 6.10 | 5.60 | 4576 | 0.00% |
| 30 Dec 2019 | 5.85 | 5.70 | 5.85 | 5.40 | 2579 | 4.46% |
| 27 Dec 2019 | 5.60 | 5.55 | 5.90 | 5.40 | 10741 | -0.88% |
| 26 Dec 2019 | 5.65 | 5.15 | 5.65 | 5.15 | 6437 | 4.63% |
| 24 Dec 2019 | 5.40 | 5.50 | 5.75 | 5.25 | 9776 | -1.82% |
| 23 Dec 2019 | 5.50 | 5.70 | 5.90 | 5.40 | 4278 | -2.65% |
| 20 Dec 2019 | 5.65 | 5.65 | 5.65 | 5.40 | 3633 | 4.63% |
| 19 Dec 2019 | 5.40 | 5.50 | 5.50 | 5.40 | 3648 | -4.42% |
| 18 Dec 2019 | 5.65 | 5.85 | 5.85 | 5.65 | 6979 | -4.24% |
| 17 Dec 2019 | 5.90 | 5.80 | 6.05 | 5.80 | 55138 | -3.28% |
| 16 Dec 2019 | 6.10 | 6.70 | 6.70 | 6.10 | 247945 | -4.69% |
| 13 Dec 2019 | 6.40 | 6.35 | 6.40 | 5.95 | 89313 | 4.92% |
| 12 Dec 2019 | 6.10 | 5.85 | 6.10 | 5.60 | 86310 | 4.27% |
| 11 Dec 2019 | 5.85 | 5.85 | 5.85 | 5.35 | 180784 | 4.46% |
| 10 Dec 2019 | 5.60 | 5.60 | 5.60 | 5.60 | 1601 | 4.67% |
| 09 Dec 2019 | 5.35 | 5.35 | 5.35 | 5.35 | 1949 | 4.90% |
| 06 Dec 2019 | 5.10 | 5.10 | 5.10 | 5.10 | 1534 | 4.08% |
| 05 Dec 2019 | 4.90 | 4.90 | 4.90 | 4.90 | 3358 | 4.26% |
| 04 Dec 2019 | 4.70 | 4.70 | 4.70 | 4.70 | 2019 | 4.44% |
| 03 Dec 2019 | 4.50 | 4.50 | 4.50 | 4.50 | 15445 | 4.65% |
| 02 Dec 2019 | 4.30 | 4.30 | 4.30 | 4.30 | 4991 | 4.88% |
| 29 Nov 2019 | 4.10 | 4.10 | 4.10 | 4.10 | 9731 | 3.80% |
| 28 Nov 2019 | 3.95 | 3.95 | 3.95 | 3.95 | 984 | 3.95% |
| 27 Nov 2019 | 3.80 | 3.80 | 3.80 | 3.80 | 102980 | 4.11% |
| 26 Nov 2019 | 3.65 | 3.65 | 3.65 | 3.65 | 171707 | 4.29% |
| 25 Nov 2019 | 3.50 | 3.50 | 3.50 | 3.50 | 7352 | 4.48% |
| 22 Nov 2019 | 3.35 | 3.05 | 3.35 | 3.05 | 1231763 | 4.69% |
| 21 Nov 2019 | 3.20 | 3.20 | 3.20 | 3.20 | 216186 | -4.48% |
| 20 Nov 2019 | 3.35 | 3.40 | 3.40 | 3.35 | 592205 | -4.29% |
| 19 Nov 2019 | 3.50 | 3.50 | 3.70 | 3.50 | 611707 | -4.11% |
| 18 Nov 2019 | 3.65 | 3.95 | 3.95 | 3.65 | 241174 | -3.95% |
