Future Market Networks Ltd
NSE :FMNL BSE :533296 Sector : MiscellaneousBuy, Sell or Hold FMNL ?
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
FMNL Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 10 May 2024 | 5.80 | 5.90 | 5.90 | 5.80 | 13500 | -1.69% |
| 09 May 2024 | 5.90 | 5.80 | 5.90 | 5.80 | 18326 | 1.72% |
| 08 May 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 18063 | -0.85% |
| 07 May 2024 | 5.85 | 5.90 | 5.90 | 5.85 | 6407 | -1.68% |
| 06 May 2024 | 5.95 | 6.00 | 6.00 | 5.95 | 6959 | -1.65% |
| 03 May 2024 | 6.05 | 6.00 | 6.05 | 6.00 | 6583 | 0.83% |
| 02 May 2024 | 6.00 | 6.05 | 6.05 | 6.00 | 21125 | -0.83% |
| 30 Apr 2024 | 6.05 | 6.10 | 6.10 | 6.05 | 31114 | -1.63% |
| 29 Apr 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6371 | 0.00% |
| 26 Apr 2024 | 6.15 | 6.20 | 6.20 | 6.15 | 30935 | -0.81% |
| 25 Apr 2024 | 6.20 | 6.25 | 6.25 | 6.20 | 28159 | -1.59% |
| 24 Apr 2024 | 6.30 | 6.25 | 6.35 | 6.25 | 21187 | 0.80% |
| 23 Apr 2024 | 6.25 | 6.15 | 6.25 | 6.05 | 8608 | 1.63% |
| 22 Apr 2024 | 6.15 | 6.15 | 6.20 | 6.15 | 43322 | -1.60% |
| 19 Apr 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 13082 | -1.57% |
| 18 Apr 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 3313 | -1.55% |
| 16 Apr 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 4710 | -1.53% |
| 15 Apr 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 1070 | -1.50% |
| 12 Apr 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 2025 | -1.48% |
| 10 Apr 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 748 | -1.46% |
| 09 Apr 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 2741 | -1.44% |
| 08 Apr 2024 | 6.95 | 7.00 | 7.05 | 6.45 | 92194 | 2.96% |
| 05 Apr 2024 | 6.75 | 6.70 | 6.80 | 6.20 | 69884 | 3.85% |
| 04 Apr 2024 | 6.50 | 6.55 | 6.60 | 6.10 | 104685 | 1.56% |
| 03 Apr 2024 | 6.40 | 6.40 | 6.40 | 6.20 | 30993 | 4.92% |
| 02 Apr 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 21491 | 4.27% |
| 01 Apr 2024 | 5.85 | 5.60 | 5.85 | 5.60 | 3678 | 4.46% |
| 28 Mar 2024 | 5.60 | 6.00 | 6.05 | 5.55 | 66162 | -3.45% |
| 27 Mar 2024 | 5.80 | 5.70 | 6.20 | 5.65 | 31477 | -2.52% |
| 26 Mar 2024 | 5.95 | 6.35 | 6.35 | 5.90 | 25727 | -2.46% |
| 22 Mar 2024 | 6.10 | 6.20 | 6.40 | 6.00 | 26194 | 0.00% |
| 21 Mar 2024 | 6.10 | 6.25 | 6.30 | 6.00 | 131511 | -1.61% |
| 20 Mar 2024 | 6.20 | 6.25 | 6.25 | 6.00 | 39300 | -0.80% |
| 19 Mar 2024 | 6.25 | 6.45 | 6.45 | 5.85 | 56442 | 1.63% |
| 18 Mar 2024 | 6.15 | 6.15 | 6.15 | 5.95 | 32595 | 4.24% |
| 15 Mar 2024 | 5.90 | 6.05 | 6.05 | 5.75 | 52779 | 1.72% |
| 14 Mar 2024 | 5.80 | 5.80 | 5.80 | 5.45 | 19609 | 4.50% |
| 13 Mar 2024 | 5.55 | 5.45 | 5.75 | 5.45 | 42523 | -1.77% |
| 12 Mar 2024 | 5.65 | 5.85 | 6.05 | 5.55 | 72061 | -3.42% |
| 11 Mar 2024 | 5.85 | 6.20 | 6.30 | 5.85 | 89436 | -4.88% |
| 07 Mar 2024 | 6.15 | 6.20 | 6.30 | 6.00 | 83213 | -2.38% |
| 06 Mar 2024 | 6.30 | 6.50 | 6.55 | 6.20 | 57444 | -3.08% |
| 05 Mar 2024 | 6.50 | 6.85 | 6.85 | 6.45 | 20436 | -2.99% |
| 04 Mar 2024 | 6.70 | 6.90 | 6.95 | 6.65 | 37813 | -3.60% |
| 02 Mar 2024 | 6.95 | 6.70 | 6.95 | 6.45 | 27348 | 4.51% |
| 01 Mar 2024 | 6.65 | 6.65 | 6.95 | 6.35 | 119201 | 0.00% |
| 29 Feb 2024 | 6.65 | 6.80 | 7.10 | 6.50 | 62660 | -2.21% |
| 28 Feb 2024 | 6.80 | 7.15 | 7.15 | 6.80 | 70883 | -4.90% |
| 27 Feb 2024 | 7.15 | 7.55 | 7.55 | 7.05 | 99259 | -3.38% |
| 26 Feb 2024 | 7.40 | 7.75 | 7.75 | 7.35 | 59790 | -2.63% |
| 23 Feb 2024 | 7.60 | 7.40 | 7.90 | 7.40 | 132757 | -1.94% |
| 22 Feb 2024 | 7.75 | 8.00 | 8.05 | 7.60 | 29483 | -3.13% |
| 21 Feb 2024 | 8.00 | 8.05 | 8.35 | 7.75 | 26941 | -1.84% |
| 20 Feb 2024 | 8.15 | 8.15 | 8.15 | 7.90 | 18882 | 0.62% |
| 19 Feb 2024 | 8.10 | 8.35 | 8.40 | 7.70 | 66862 | 0.00% |
| 16 Feb 2024 | 8.10 | 8.35 | 8.40 | 8.05 | 35188 | -1.82% |
| 15 Feb 2024 | 8.25 | 8.40 | 8.40 | 8.05 | 20463 | -0.60% |
| 14 Feb 2024 | 8.30 | 8.00 | 8.55 | 8.00 | 19063 | -0.60% |
| 13 Feb 2024 | 8.35 | 8.40 | 8.45 | 7.90 | 54503 | 1.21% |
| 12 Feb 2024 | 8.25 | 8.45 | 8.60 | 8.10 | 68361 | -2.37% |
| 09 Feb 2024 | 8.45 | 8.60 | 8.75 | 8.10 | 62814 | 0.00% |
| 08 Feb 2024 | 8.45 | 8.35 | 8.95 | 8.35 | 67285 | -2.31% |
| 07 Feb 2024 | 8.65 | 8.85 | 8.85 | 8.20 | 91363 | 0.58% |
| 06 Feb 2024 | 8.60 | 8.40 | 8.65 | 8.00 | 125977 | 4.24% |
| 05 Feb 2024 | 8.25 | 8.60 | 8.95 | 8.20 | 83965 | -4.07% |
| 02 Feb 2024 | 8.60 | 9.45 | 9.45 | 8.55 | 194100 | -4.44% |
| 01 Feb 2024 | 9.00 | 8.60 | 9.00 | 8.60 | 93792 | 4.65% |
| 31 Jan 2024 | 8.60 | 8.25 | 8.60 | 8.00 | 128494 | 4.88% |
| 30 Jan 2024 | 8.20 | 8.00 | 8.35 | 8.00 | 312486 | -2.38% |
| 29 Jan 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 55372 | -5.08% |
| 25 Jan 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 94244 | -4.84% |
| 24 Jan 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 106503 | -4.62% |
| 23 Jan 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 33686 | -4.88% |
| 20 Jan 2024 | 10.25 | 10.50 | 10.50 | 10.25 | 218547 | -4.65% |
| 19 Jan 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 103523 | 4.88% |
| 18 Jan 2024 | 10.25 | 10.25 | 10.25 | 10.10 | 202874 | 4.59% |
| 17 Jan 2024 | 9.80 | 9.30 | 9.80 | 9.10 | 279125 | 4.81% |
| 16 Jan 2024 | 9.35 | 9.20 | 9.35 | 9.05 | 229606 | 4.47% |
| 15 Jan 2024 | 8.95 | 8.95 | 8.95 | 8.15 | 1176287 | 4.68% |
| 12 Jan 2024 | 8.55 | 8.55 | 8.55 | 8.35 | 769687 | 4.91% |
| 11 Jan 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 112075 | 9.40% |
| 10 Jan 2024 | 7.45 | 7.00 | 7.45 | 6.95 | 444215 | 9.56% |
| 09 Jan 2024 | 6.80 | 6.50 | 6.90 | 6.50 | 222547 | 4.62% |
| 08 Jan 2024 | 6.50 | 6.40 | 6.60 | 6.10 | 306749 | 4.00% |
| 05 Jan 2024 | 6.25 | 6.15 | 6.25 | 6.10 | 75924 | 2.46% |
| 04 Jan 2024 | 6.10 | 6.15 | 6.20 | 6.05 | 68762 | 0.00% |
| 03 Jan 2024 | 6.10 | 6.05 | 6.15 | 6.00 | 72297 | 0.83% |
| 02 Jan 2024 | 6.05 | 6.10 | 6.10 | 5.95 | 85698 | 0.83% |
| 01 Jan 2024 | 6.00 | 6.15 | 6.20 | 5.70 | 193581 | -2.44% |
| 29 Dec 2023 | 6.15 | 6.20 | 6.20 | 6.10 | 45922 | 0.82% |
| 28 Dec 2023 | 6.10 | 6.10 | 6.25 | 6.05 | 235283 | 1.67% |
| 27 Dec 2023 | 6.00 | 6.00 | 6.10 | 5.95 | 43873 | 0.84% |
| 26 Dec 2023 | 5.95 | 6.10 | 6.10 | 5.70 | 46800 | -0.83% |
| 22 Dec 2023 | 6.00 | 6.15 | 6.15 | 5.70 | 75939 | 1.69% |
| 21 Dec 2023 | 5.90 | 6.15 | 6.15 | 5.70 | 78965 | 0.00% |
| 20 Dec 2023 | 5.90 | 6.20 | 6.20 | 5.65 | 144119 | -4.07% |
| 19 Dec 2023 | 6.15 | 6.25 | 6.25 | 6.00 | 84292 | 1.65% |
| 18 Dec 2023 | 6.05 | 5.95 | 6.15 | 5.80 | 185345 | 1.68% |
| 15 Dec 2023 | 5.95 | 5.60 | 6.15 | 5.60 | 303159 | 6.25% |
| 14 Dec 2023 | 5.60 | 5.60 | 5.75 | 5.55 | 70620 | -1.75% |
| 13 Dec 2023 | 5.70 | 5.70 | 5.75 | 5.55 | 38315 | 0.88% |
| 12 Dec 2023 | 5.65 | 5.60 | 5.80 | 5.50 | 101596 | 0.89% |
| 11 Dec 2023 | 5.60 | 5.95 | 5.95 | 5.55 | 111462 | -2.61% |
| 08 Dec 2023 | 5.75 | 5.65 | 5.75 | 5.60 | 51514 | 4.55% |
| 07 Dec 2023 | 5.50 | 5.50 | 5.65 | 5.40 | 19452 | 0.92% |
| 06 Dec 2023 | 5.45 | 5.50 | 5.65 | 5.35 | 29234 | -0.91% |
| 05 Dec 2023 | 5.50 | 5.55 | 5.70 | 5.30 | 27151 | -0.90% |
| 04 Dec 2023 | 5.55 | 5.70 | 5.70 | 5.55 | 23522 | 0.00% |
| 01 Dec 2023 | 5.55 | 5.70 | 5.70 | 5.50 | 21150 | 0.00% |
| 30 Nov 2023 | 5.55 | 5.50 | 5.70 | 5.45 | 25481 | 0.00% |
| 29 Nov 2023 | 5.55 | 5.70 | 5.70 | 5.50 | 29502 | 0.00% |
| 28 Nov 2023 | 5.55 | 5.75 | 5.75 | 5.55 | 27384 | -1.77% |
| 24 Nov 2023 | 5.65 | 5.65 | 5.85 | 5.60 | 24269 | 0.00% |
| 23 Nov 2023 | 5.65 | 5.65 | 5.75 | 5.55 | 30076 | 0.00% |
| 22 Nov 2023 | 5.65 | 5.75 | 5.75 | 5.65 | 5717 | 0.00% |
| 21 Nov 2023 | 5.65 | 5.70 | 5.70 | 5.55 | 20630 | 0.00% |
| 20 Nov 2023 | 5.65 | 5.85 | 5.85 | 5.55 | 77146 | -1.74% |
| 17 Nov 2023 | 5.75 | 5.85 | 5.95 | 5.70 | 37403 | 0.88% |
| 16 Nov 2023 | 5.70 | 5.75 | 5.95 | 5.65 | 73955 | -0.87% |
| 15 Nov 2023 | 5.75 | 5.60 | 5.85 | 5.50 | 42841 | 2.68% |
| 13 Nov 2023 | 5.60 | 5.70 | 5.90 | 5.55 | 27786 | -2.61% |
| 12 Nov 2023 | 5.75 | 5.80 | 5.85 | 5.40 | 27330 | 2.68% |
| 10 Nov 2023 | 5.60 | 5.40 | 5.75 | 5.40 | 28965 | 0.90% |
| 09 Nov 2023 | 5.55 | 5.60 | 5.65 | 5.50 | 15273 | -0.89% |
| 08 Nov 2023 | 5.60 | 5.40 | 5.70 | 5.40 | 52292 | -0.88% |
| 07 Nov 2023 | 5.65 | 5.80 | 5.80 | 5.55 | 74417 | -3.42% |
| 06 Nov 2023 | 5.85 | 5.70 | 5.95 | 5.55 | 32181 | 2.63% |
| 03 Nov 2023 | 5.70 | 5.85 | 5.95 | 5.60 | 36317 | 0.00% |
| 02 Nov 2023 | 5.70 | 5.70 | 5.90 | 5.55 | 38961 | 0.88% |
| 01 Nov 2023 | 5.65 | 5.95 | 5.95 | 5.60 | 19638 | -3.42% |
| 31 Oct 2023 | 5.85 | 5.75 | 5.90 | 5.75 | 17744 | 0.86% |
| 30 Oct 2023 | 5.80 | 5.90 | 5.90 | 5.60 | 14036 | 0.87% |
| 27 Oct 2023 | 5.75 | 5.80 | 5.80 | 5.45 | 18053 | 2.68% |
| 26 Oct 2023 | 5.60 | 5.55 | 5.95 | 5.50 | 28168 | -2.61% |
| 25 Oct 2023 | 5.75 | 5.80 | 5.90 | 5.55 | 30490 | -0.86% |
| 23 Oct 2023 | 5.80 | 5.75 | 6.00 | 5.75 | 24124 | -0.85% |
| 20 Oct 2023 | 5.85 | 5.95 | 5.95 | 5.80 | 16868 | -1.68% |
| 19 Oct 2023 | 5.95 | 5.85 | 5.95 | 5.70 | 24103 | 0.85% |
| 18 Oct 2023 | 5.90 | 6.20 | 6.20 | 5.90 | 17812 | -1.67% |
| 17 Oct 2023 | 6.00 | 6.15 | 6.15 | 5.85 | 33751 | 0.00% |
| 16 Oct 2023 | 6.00 | 5.95 | 6.20 | 5.75 | 38220 | 0.84% |
| 13 Oct 2023 | 5.95 | 6.00 | 6.10 | 5.75 | 13195 | 0.85% |
| 12 Oct 2023 | 5.90 | 5.85 | 6.05 | 5.75 | 24258 | 0.85% |
| 11 Oct 2023 | 5.85 | 5.70 | 5.90 | 5.50 | 29820 | 2.63% |
| 10 Oct 2023 | 5.70 | 5.75 | 5.80 | 5.55 | 63341 | -0.87% |
| 09 Oct 2023 | 5.75 | 6.00 | 6.00 | 5.65 | 31013 | -2.54% |
| 06 Oct 2023 | 5.90 | 5.70 | 6.00 | 5.70 | 10910 | 0.00% |
| 05 Oct 2023 | 5.90 | 5.95 | 6.15 | 5.80 | 30023 | -1.67% |
| 04 Oct 2023 | 6.00 | 6.20 | 6.20 | 5.95 | 19905 | 0.00% |
| 03 Oct 2023 | 6.00 | 5.90 | 6.25 | 5.90 | 35076 | -0.83% |
| 29 Sep 2023 | 6.05 | 6.25 | 6.25 | 6.00 | 42291 | -1.63% |
| 28 Sep 2023 | 6.15 | 6.05 | 6.20 | 5.95 | 34944 | 1.65% |
| 27 Sep 2023 | 6.05 | 6.30 | 6.30 | 5.90 | 33108 | -2.42% |
| 26 Sep 2023 | 6.20 | 6.30 | 6.30 | 6.10 | 40300 | 0.81% |
| 25 Sep 2023 | 6.15 | 6.05 | 6.25 | 6.00 | 50906 | 1.65% |
| 22 Sep 2023 | 6.05 | 6.10 | 6.20 | 5.95 | 44601 | -0.82% |
| 21 Sep 2023 | 6.10 | 6.30 | 6.30 | 5.95 | 24405 | 0.00% |
| 20 Sep 2023 | 6.10 | 6.30 | 6.30 | 6.05 | 62307 | 0.83% |
| 18 Sep 2023 | 6.05 | 6.00 | 6.35 | 5.90 | 70574 | -0.82% |
| 15 Sep 2023 | 6.10 | 6.40 | 6.40 | 6.05 | 36289 | 0.00% |
| 14 Sep 2023 | 6.10 | 6.15 | 6.30 | 5.90 | 32640 | 1.67% |
| 13 Sep 2023 | 6.00 | 5.95 | 6.30 | 5.75 | 59123 | 0.00% |
| 12 Sep 2023 | 6.00 | 6.15 | 6.30 | 5.85 | 40631 | -1.64% |
| 11 Sep 2023 | 6.10 | 6.45 | 6.50 | 6.10 | 133690 | -4.69% |
| 08 Sep 2023 | 6.40 | 6.60 | 6.60 | 6.40 | 44225 | -2.29% |
| 07 Sep 2023 | 6.55 | 6.90 | 6.95 | 6.45 | 119193 | -2.24% |
| 06 Sep 2023 | 6.70 | 6.85 | 6.90 | 6.35 | 449762 | -2.19% |
| 05 Sep 2023 | 6.85 | 7.20 | 7.20 | 6.85 | 174617 | -2.84% |
| 04 Sep 2023 | 7.05 | 7.05 | 7.40 | 6.80 | 1297243 | 4.44% |
| 01 Sep 2023 | 6.75 | 6.25 | 6.75 | 5.90 | 955116 | 9.76% |
| 31 Aug 2023 | 6.15 | 6.20 | 6.25 | 6.00 | 230020 | 0.82% |
| 30 Aug 2023 | 6.10 | 6.30 | 6.30 | 5.95 | 182914 | 1.67% |
| 29 Aug 2023 | 6.00 | 6.05 | 6.05 | 5.85 | 110432 | 0.84% |
| 28 Aug 2023 | 5.95 | 6.15 | 6.15 | 5.95 | 142185 | 0.00% |
| 25 Aug 2023 | 5.95 | 5.80 | 6.15 | 5.60 | 179120 | 0.85% |
| 24 Aug 2023 | 5.90 | 6.20 | 6.20 | 5.85 | 259818 | -4.07% |
| 23 Aug 2023 | 6.15 | 5.90 | 6.25 | 5.55 | 518751 | 7.89% |
| 22 Aug 2023 | 5.70 | 5.70 | 5.75 | 5.40 | 125224 | 1.79% |
| 21 Aug 2023 | 5.60 | 5.75 | 5.80 | 5.55 | 76293 | -1.75% |
| 18 Aug 2023 | 5.70 | 6.10 | 6.20 | 5.40 | 192943 | -1.72% |
| 17 Aug 2023 | 5.80 | 5.95 | 6.00 | 5.55 | 356607 | 2.65% |
| 16 Aug 2023 | 5.65 | 5.25 | 5.70 | 5.05 | 277770 | 7.62% |
| 14 Aug 2023 | 5.25 | 5.30 | 5.50 | 5.05 | 156552 | 3.96% |
| 11 Aug 2023 | 5.05 | 5.30 | 5.45 | 5.00 | 245344 | -2.88% |
| 10 Aug 2023 | 5.20 | 5.15 | 5.30 | 5.10 | 122164 | -2.80% |
| 09 Aug 2023 | 5.35 | 5.35 | 5.50 | 5.15 | 73579 | 1.90% |
| 08 Aug 2023 | 5.25 | 4.95 | 5.40 | 4.95 | 165636 | 6.06% |
| 07 Aug 2023 | 4.95 | 5.00 | 5.05 | 4.95 | 77573 | -1.00% |
| 04 Aug 2023 | 5.00 | 5.00 | 5.15 | 5.00 | 42340 | 0.00% |
| 03 Aug 2023 | 5.00 | 5.20 | 5.20 | 5.00 | 27738 | -2.91% |
| 02 Aug 2023 | 5.15 | 5.15 | 5.20 | 5.10 | 45902 | 1.98% |
| 01 Aug 2023 | 5.05 | 5.15 | 5.25 | 5.05 | 36684 | -1.94% |
| 31 Jul 2023 | 5.15 | 5.15 | 5.30 | 5.05 | 69113 | 1.98% |
| 28 Jul 2023 | 5.05 | 5.15 | 5.30 | 5.00 | 77236 | -0.98% |
| 27 Jul 2023 | 5.10 | 5.00 | 5.15 | 5.00 | 80119 | 2.00% |
| 26 Jul 2023 | 5.00 | 5.00 | 5.20 | 4.90 | 169291 | -2.91% |
| 25 Jul 2023 | 5.15 | 5.45 | 5.45 | 5.15 | 95422 | -4.63% |
| 24 Jul 2023 | 5.40 | 5.70 | 5.70 | 5.25 | 212560 | -1.82% |
| 21 Jul 2023 | 5.50 | 5.75 | 5.85 | 5.35 | 577579 | -1.79% |
| 20 Jul 2023 | 5.60 | 5.60 | 5.60 | 5.50 | 148096 | 4.67% |
| 19 Jul 2023 | 5.35 | 5.25 | 5.35 | 5.20 | 114906 | 4.90% |
| 18 Jul 2023 | 5.10 | 5.00 | 5.10 | 4.95 | 294848 | 4.08% |
| 17 Jul 2023 | 4.90 | 4.85 | 4.90 | 4.70 | 185690 | 4.26% |
| 14 Jul 2023 | 4.70 | 4.55 | 4.75 | 4.55 | 84640 | 3.30% |
| 13 Jul 2023 | 4.55 | 4.65 | 4.75 | 4.35 | 148944 | 0.00% |
| 12 Jul 2023 | 4.55 | 4.55 | 4.65 | 4.50 | 44749 | 0.00% |
| 11 Jul 2023 | 4.55 | 4.55 | 4.65 | 4.55 | 40505 | 0.00% |
| 10 Jul 2023 | 4.55 | 4.65 | 4.75 | 4.55 | 68986 | -3.19% |
| 07 Jul 2023 | 4.70 | 4.80 | 4.80 | 4.65 | 44631 | -1.05% |
| 06 Jul 2023 | 4.75 | 4.75 | 4.80 | 4.65 | 33800 | 2.15% |
| 05 Jul 2023 | 4.65 | 4.80 | 4.80 | 4.60 | 53333 | -1.06% |
| 04 Jul 2023 | 4.70 | 4.65 | 4.75 | 4.65 | 48167 | 1.08% |
| 03 Jul 2023 | 4.65 | 4.85 | 4.85 | 4.65 | 52922 | -3.12% |
| 30 Jun 2023 | 4.80 | 4.95 | 4.95 | 4.75 | 31163 | -1.03% |
| 28 Jun 2023 | 4.85 | 4.65 | 4.90 | 4.65 | 131696 | 3.19% |
| 27 Jun 2023 | 4.70 | 4.75 | 4.80 | 4.70 | 96793 | 2.17% |
| 26 Jun 2023 | 4.60 | 4.45 | 4.60 | 4.40 | 22649 | 4.55% |
| 23 Jun 2023 | 4.40 | 4.70 | 4.70 | 4.40 | 212415 | -4.35% |
| 22 Jun 2023 | 4.60 | 4.70 | 4.70 | 4.55 | 31356 | -1.08% |
| 21 Jun 2023 | 4.65 | 4.65 | 4.75 | 4.60 | 35866 | 0.00% |
| 20 Jun 2023 | 4.65 | 4.65 | 4.80 | 4.65 | 96570 | -2.11% |
| 19 Jun 2023 | 4.75 | 4.80 | 4.90 | 4.60 | 157879 | -1.04% |
| 16 Jun 2023 | 4.80 | 4.85 | 4.95 | 4.75 | 57522 | -1.03% |
| 15 Jun 2023 | 4.85 | 4.80 | 4.90 | 4.80 | 58714 | 1.04% |
| 14 Jun 2023 | 4.80 | 4.90 | 4.95 | 4.80 | 40537 | -2.04% |
| 13 Jun 2023 | 4.90 | 4.80 | 4.95 | 4.80 | 54133 | 3.16% |
| 12 Jun 2023 | 4.75 | 4.95 | 5.00 | 4.70 | 100309 | -2.06% |
| 09 Jun 2023 | 4.85 | 4.90 | 5.00 | 4.80 | 158572 | 1.04% |
| 08 Jun 2023 | 4.80 | 4.70 | 4.80 | 4.60 | 87282 | 4.35% |
| 07 Jun 2023 | 4.60 | 4.60 | 4.70 | 4.50 | 27885 | 0.00% |
| 06 Jun 2023 | 4.60 | 4.55 | 4.65 | 4.50 | 51835 | 1.10% |
| 05 Jun 2023 | 4.55 | 4.40 | 4.60 | 4.40 | 50384 | 2.25% |
| 02 Jun 2023 | 4.45 | 4.60 | 4.60 | 4.45 | 157513 | -3.26% |
| 01 Jun 2023 | 4.60 | 4.55 | 4.60 | 4.50 | 26954 | 1.10% |
| 31 May 2023 | 4.55 | 4.60 | 4.70 | 4.55 | 40186 | -2.15% |
| 30 May 2023 | 4.65 | 4.60 | 4.70 | 4.60 | 26628 | 2.20% |
| 29 May 2023 | 4.55 | 4.60 | 4.75 | 4.55 | 31959 | -2.15% |
| 26 May 2023 | 4.65 | 4.65 | 4.75 | 4.55 | 44685 | 1.09% |
| 25 May 2023 | 4.60 | 4.60 | 4.65 | 4.50 | 36036 | 1.10% |
| 24 May 2023 | 4.55 | 4.60 | 4.65 | 4.45 | 67398 | -1.09% |
| 23 May 2023 | 4.60 | 4.60 | 4.75 | 4.55 | 105793 | -2.13% |
| 22 May 2023 | 4.70 | 4.85 | 5.00 | 4.65 | 45081 | -4.08% |
| 19 May 2023 | 4.90 | 4.75 | 4.95 | 4.70 | 75116 | 3.16% |
| 18 May 2023 | 4.75 | 4.90 | 4.95 | 4.75 | 66858 | -3.06% |
| 17 May 2023 | 4.90 | 5.15 | 5.15 | 4.90 | 109197 | -4.85% |
| 16 May 2023 | 5.15 | 5.25 | 5.25 | 5.00 | 36069 | 0.98% |
| 15 May 2023 | 5.10 | 5.20 | 5.20 | 4.95 | 39159 | 0.00% |
| 12 May 2023 | 5.10 | 5.20 | 5.20 | 4.95 | 13869 | 0.00% |
| 11 May 2023 | 5.10 | 5.00 | 5.10 | 4.95 | 33450 | 4.08% |
| 10 May 2023 | 4.90 | 5.05 | 5.05 | 4.85 | 14234 | -2.00% |
| 09 May 2023 | 5.00 | 5.15 | 5.30 | 4.90 | 64008 | -2.91% |
| 08 May 2023 | 5.15 | 5.25 | 5.30 | 5.05 | 78187 | -0.96% |
| 05 May 2023 | 5.20 | 5.10 | 5.30 | 5.10 | 22646 | 1.96% |
| 04 May 2023 | 5.10 | 5.05 | 5.35 | 5.00 | 64769 | -0.97% |
| 03 May 2023 | 5.15 | 5.10 | 5.25 | 5.10 | 25475 | -1.90% |
| 02 May 2023 | 5.25 | 5.25 | 5.25 | 5.05 | 44340 | 0.00% |
| 28 Apr 2023 | 5.25 | 5.30 | 5.30 | 5.10 | 28207 | -0.94% |
| 27 Apr 2023 | 5.30 | 5.35 | 5.45 | 5.15 | 33812 | -0.93% |
| 26 Apr 2023 | 5.35 | 5.20 | 5.45 | 5.05 | 77026 | 2.88% |
| 25 Apr 2023 | 5.20 | 5.30 | 5.40 | 5.00 | 29143 | 0.97% |
| 24 Apr 2023 | 5.15 | 5.10 | 5.25 | 4.80 | 77409 | 1.98% |
| 21 Apr 2023 | 5.05 | 5.05 | 5.40 | 5.05 | 82584 | -4.72% |
| 20 Apr 2023 | 5.30 | 5.70 | 5.70 | 5.30 | 51564 | -4.50% |
| 19 Apr 2023 | 5.55 | 6.05 | 6.05 | 5.55 | 477133 | -4.31% |
| 18 Apr 2023 | 5.80 | 5.75 | 5.80 | 5.55 | 100226 | 4.50% |
| 17 Apr 2023 | 5.55 | 5.30 | 5.55 | 5.05 | 344011 | 4.72% |
| 13 Apr 2023 | 5.30 | 5.30 | 5.30 | 5.30 | 41618 | 4.95% |
| 12 Apr 2023 | 5.05 | 5.05 | 5.05 | 5.05 | 12916 | 4.12% |
| 11 Apr 2023 | 4.85 | 4.85 | 4.85 | 4.85 | 10934 | 4.30% |
| 10 Apr 2023 | 4.65 | 4.65 | 4.65 | 4.55 | 41246 | 4.49% |
| 06 Apr 2023 | 4.45 | 4.45 | 4.45 | 4.25 | 27863 | 4.71% |
| 05 Apr 2023 | 4.25 | 4.05 | 4.25 | 4.05 | 13976 | 4.94% |
| 03 Apr 2023 | 4.05 | 4.15 | 4.20 | 3.90 | 50654 | 1.25% |
| 31 Mar 2023 | 4.00 | 3.85 | 4.00 | 3.85 | 39565 | 3.90% |
| 29 Mar 2023 | 3.85 | 4.05 | 4.05 | 3.80 | 62226 | -3.75% |
| 28 Mar 2023 | 4.00 | 4.10 | 4.35 | 4.00 | 65930 | -4.76% |
| 27 Mar 2023 | 4.20 | 4.35 | 4.45 | 4.10 | 43221 | -1.18% |
| 24 Mar 2023 | 4.25 | 4.35 | 4.45 | 4.25 | 19226 | -2.30% |
| 23 Mar 2023 | 4.35 | 4.20 | 4.50 | 4.20 | 46890 | 1.16% |
| 22 Mar 2023 | 4.30 | 4.10 | 4.35 | 4.10 | 54937 | 3.61% |
| 21 Mar 2023 | 4.15 | 4.15 | 4.35 | 4.10 | 55127 | -1.19% |
| 20 Mar 2023 | 4.20 | 4.50 | 4.50 | 4.15 | 46852 | -2.33% |
| 17 Mar 2023 | 4.30 | 4.45 | 4.45 | 4.30 | 110062 | -4.44% |
| 16 Mar 2023 | 4.50 | 4.70 | 4.75 | 4.50 | 112330 | -4.26% |
| 15 Mar 2023 | 4.70 | 4.75 | 4.85 | 4.65 | 44140 | -2.08% |
| 14 Mar 2023 | 4.80 | 4.90 | 5.00 | 4.75 | 12256 | -2.04% |
| 13 Mar 2023 | 4.90 | 4.80 | 5.00 | 4.80 | 39176 | 2.08% |
| 10 Mar 2023 | 4.80 | 4.90 | 4.90 | 4.80 | 22981 | -2.04% |
| 09 Mar 2023 | 4.90 | 4.85 | 5.00 | 4.85 | 15699 | 1.03% |
| 08 Mar 2023 | 4.85 | 4.85 | 4.95 | 4.80 | 35264 | -1.02% |
| 06 Mar 2023 | 4.90 | 4.80 | 5.00 | 4.80 | 55852 | 0.00% |
| 03 Mar 2023 | 4.90 | 4.90 | 4.95 | 4.85 | 24932 | 0.00% |
| 02 Mar 2023 | 4.90 | 5.05 | 5.05 | 4.90 | 32695 | -2.97% |
| 01 Mar 2023 | 5.05 | 5.10 | 5.15 | 4.90 | 114407 | 1.00% |
| 28 Feb 2023 | 5.00 | 5.00 | 5.15 | 4.95 | 25910 | 1.01% |
| 27 Feb 2023 | 4.95 | 5.25 | 5.25 | 4.90 | 94970 | -1.00% |
| 24 Feb 2023 | 5.00 | 4.95 | 5.10 | 4.95 | 27114 | 0.00% |
| 23 Feb 2023 | 5.00 | 5.00 | 5.10 | 4.95 | 32902 | 0.00% |
| 22 Feb 2023 | 5.00 | 5.00 | 5.10 | 4.90 | 54688 | 0.00% |
| 21 Feb 2023 | 5.00 | 5.20 | 5.20 | 5.00 | 17011 | -1.96% |
| 20 Feb 2023 | 5.10 | 5.05 | 5.20 | 4.95 | 91366 | 0.99% |
| 17 Feb 2023 | 5.05 | 5.10 | 5.20 | 5.00 | 20891 | -0.98% |
| 16 Feb 2023 | 5.10 | 5.10 | 5.20 | 5.00 | 38552 | -0.97% |
| 15 Feb 2023 | 5.15 | 5.00 | 5.20 | 5.00 | 22777 | 0.00% |
| 14 Feb 2023 | 5.15 | 5.40 | 5.40 | 5.05 | 50518 | -1.90% |
| 13 Feb 2023 | 5.25 | 5.55 | 5.55 | 5.20 | 78156 | -1.87% |
| 10 Feb 2023 | 5.35 | 5.20 | 5.35 | 5.10 | 74197 | 4.90% |
| 09 Feb 2023 | 5.10 | 5.10 | 5.15 | 5.00 | 27424 | 2.00% |
| 08 Feb 2023 | 5.00 | 5.05 | 5.20 | 5.00 | 74196 | -2.91% |
| 07 Feb 2023 | 5.15 | 5.25 | 5.30 | 5.10 | 22505 | -0.96% |
| 06 Feb 2023 | 5.20 | 5.20 | 5.25 | 4.95 | 120211 | 2.97% |
| 03 Feb 2023 | 5.05 | 5.05 | 5.20 | 4.95 | 47209 | -0.98% |
| 02 Feb 2023 | 5.10 | 5.20 | 5.20 | 5.05 | 32131 | 0.00% |
| 01 Feb 2023 | 5.10 | 5.15 | 5.30 | 5.05 | 20876 | 0.99% |
| 31 Jan 2023 | 5.05 | 5.15 | 5.20 | 5.05 | 72015 | -1.94% |
| 30 Jan 2023 | 5.15 | 5.05 | 5.35 | 5.05 | 30405 | -1.90% |
| 27 Jan 2023 | 5.25 | 5.40 | 5.40 | 5.10 | 97245 | -1.87% |
| 25 Jan 2023 | 5.35 | 5.50 | 5.50 | 5.20 | 70849 | -0.93% |
| 24 Jan 2023 | 5.40 | 5.40 | 5.55 | 5.35 | 55923 | 0.00% |
| 23 Jan 2023 | 5.40 | 5.45 | 5.50 | 5.35 | 36886 | 0.00% |
| 20 Jan 2023 | 5.40 | 5.50 | 5.50 | 5.35 | 24756 | -0.92% |
| 19 Jan 2023 | 5.45 | 5.60 | 5.60 | 5.40 | 17624 | 0.00% |
| 18 Jan 2023 | 5.45 | 5.40 | 5.55 | 5.30 | 29161 | 1.87% |
| 17 Jan 2023 | 5.35 | 5.50 | 5.60 | 5.25 | 67820 | -1.83% |
| 16 Jan 2023 | 5.45 | 5.60 | 5.60 | 5.40 | 22114 | -0.91% |
| 13 Jan 2023 | 5.50 | 5.55 | 5.60 | 5.40 | 29830 | 0.92% |
| 12 Jan 2023 | 5.45 | 5.35 | 5.60 | 5.25 | 47025 | 1.87% |
| 11 Jan 2023 | 5.35 | 5.35 | 5.45 | 5.20 | 46311 | 0.00% |
| 10 Jan 2023 | 5.35 | 5.20 | 5.40 | 5.20 | 77051 | 2.88% |
| 09 Jan 2023 | 5.20 | 5.25 | 5.40 | 5.20 | 120452 | -4.59% |
| 06 Jan 2023 | 5.45 | 5.55 | 5.55 | 5.45 | 29082 | -4.39% |
| 05 Jan 2023 | 5.70 | 6.30 | 6.30 | 5.70 | 153149 | -5.00% |
| 04 Jan 2023 | 6.00 | 6.05 | 6.05 | 5.70 | 453648 | 3.45% |
| 03 Jan 2023 | 5.80 | 5.70 | 5.80 | 5.70 | 101193 | 4.50% |
| 02 Jan 2023 | 5.55 | 5.55 | 5.55 | 5.10 | 212659 | 4.72% |
| 30 Dec 2022 | 5.30 | 5.05 | 5.30 | 4.95 | 165495 | 4.95% |
| 29 Dec 2022 | 5.05 | 5.15 | 5.15 | 4.95 | 27116 | 1.00% |
| 28 Dec 2022 | 5.00 | 5.25 | 5.25 | 4.90 | 58163 | -0.99% |
| 27 Dec 2022 | 5.05 | 5.05 | 5.15 | 4.95 | 71254 | 2.02% |
| 26 Dec 2022 | 4.95 | 5.25 | 5.25 | 4.80 | 140096 | -1.98% |
| 23 Dec 2022 | 5.05 | 5.30 | 5.30 | 5.05 | 118956 | -4.72% |
| 22 Dec 2022 | 5.30 | 5.60 | 5.65 | 5.25 | 75081 | -3.64% |
| 21 Dec 2022 | 5.50 | 5.75 | 5.75 | 5.35 | 225094 | 0.00% |
| 20 Dec 2022 | 5.50 | 5.25 | 5.50 | 5.20 | 180985 | 4.76% |
| 19 Dec 2022 | 5.25 | 5.20 | 5.25 | 5.15 | 37932 | 1.94% |
| 16 Dec 2022 | 5.15 | 5.30 | 5.30 | 5.05 | 105329 | -1.90% |
| 15 Dec 2022 | 5.25 | 5.30 | 5.30 | 5.15 | 45551 | 0.96% |
| 14 Dec 2022 | 5.20 | 5.40 | 5.40 | 5.10 | 112793 | -0.95% |
| 13 Dec 2022 | 5.25 | 5.40 | 5.45 | 5.20 | 47671 | -0.94% |
| 12 Dec 2022 | 5.30 | 5.55 | 5.55 | 5.25 | 53068 | -0.93% |
| 09 Dec 2022 | 5.35 | 5.45 | 5.55 | 5.25 | 50054 | 0.00% |
| 08 Dec 2022 | 5.35 | 5.35 | 5.45 | 5.30 | 37327 | 0.00% |
| 07 Dec 2022 | 5.35 | 5.35 | 5.45 | 5.25 | 52781 | -1.83% |
| 06 Dec 2022 | 5.45 | 5.60 | 5.75 | 5.35 | 119461 | -2.68% |
| 05 Dec 2022 | 5.60 | 5.75 | 5.75 | 5.45 | 71187 | 0.90% |
| 02 Dec 2022 | 5.55 | 5.35 | 5.55 | 5.25 | 86245 | 4.72% |
| 01 Dec 2022 | 5.30 | 5.40 | 5.40 | 5.20 | 80397 | 0.00% |
| 30 Nov 2022 | 5.30 | 5.50 | 5.50 | 5.25 | 45223 | -0.93% |
| 29 Nov 2022 | 5.35 | 5.30 | 5.45 | 5.30 | 54312 | 0.94% |
| 28 Nov 2022 | 5.30 | 5.45 | 5.50 | 5.25 | 89844 | -2.75% |
| 25 Nov 2022 | 5.45 | 5.45 | 5.55 | 5.25 | 82272 | 2.83% |
| 24 Nov 2022 | 5.30 | 5.25 | 5.50 | 5.05 | 138369 | 0.95% |
| 23 Nov 2022 | 5.25 | 5.00 | 5.25 | 5.00 | 66468 | 5.00% |
| 22 Nov 2022 | 5.00 | 5.15 | 5.30 | 5.00 | 124478 | -4.76% |
| 21 Nov 2022 | 5.25 | 5.25 | 5.40 | 5.25 | 87855 | -4.55% |
| 18 Nov 2022 | 5.50 | 5.50 | 5.60 | 5.50 | 28153 | -4.35% |
| 17 Nov 2022 | 5.75 | 5.80 | 6.00 | 5.75 | 87366 | -4.96% |
| 16 Nov 2022 | 6.05 | 6.65 | 6.65 | 6.05 | 794626 | -4.72% |
| 15 Nov 2022 | 6.35 | 6.35 | 6.35 | 6.35 | 95122 | 9.48% |
| 14 Nov 2022 | 5.80 | 5.70 | 5.80 | 5.65 | 125813 | 9.43% |
| 11 Nov 2022 | 5.30 | 5.30 | 5.30 | 5.00 | 339240 | 9.28% |
| 10 Nov 2022 | 4.85 | 5.00 | 5.00 | 4.85 | 44795 | -2.02% |
| 09 Nov 2022 | 4.95 | 4.95 | 4.95 | 4.85 | 83328 | 0.00% |
| 07 Nov 2022 | 4.95 | 5.00 | 5.05 | 4.85 | 63643 | 1.02% |
| 04 Nov 2022 | 4.90 | 5.05 | 5.05 | 4.60 | 86217 | 1.03% |
| 03 Nov 2022 | 4.85 | 4.80 | 4.95 | 4.70 | 84933 | 2.11% |
| 02 Nov 2022 | 4.75 | 4.85 | 5.00 | 4.70 | 215015 | -4.04% |
| 01 Nov 2022 | 4.95 | 5.15 | 5.15 | 4.90 | 60501 | -1.98% |
| 31 Oct 2022 | 5.05 | 5.15 | 5.15 | 5.00 | 28557 | 0.00% |
| 28 Oct 2022 | 5.05 | 5.00 | 5.15 | 4.95 | 64142 | 1.00% |
| 27 Oct 2022 | 5.00 | 5.05 | 5.20 | 4.95 | 64353 | 1.01% |
| 25 Oct 2022 | 4.95 | 5.10 | 5.15 | 4.90 | 52417 | -1.00% |
| 24 Oct 2022 | 5.00 | 5.00 | 5.15 | 4.95 | 64367 | -1.96% |
| 21 Oct 2022 | 5.10 | 5.30 | 5.30 | 5.05 | 66311 | -2.86% |
| 20 Oct 2022 | 5.25 | 5.60 | 5.70 | 5.15 | 152700 | -6.25% |
| 19 Oct 2022 | 5.60 | 5.70 | 5.75 | 5.10 | 296693 | 5.66% |
| 18 Oct 2022 | 5.30 | 5.10 | 5.45 | 5.10 | 158615 | 3.92% |
| 17 Oct 2022 | 5.10 | 5.00 | 5.30 | 4.90 | 192566 | 4.08% |
| 14 Oct 2022 | 4.90 | 4.95 | 5.20 | 4.85 | 130681 | 1.03% |
| 13 Oct 2022 | 4.85 | 4.95 | 5.05 | 4.75 | 70097 | 0.00% |
| 12 Oct 2022 | 4.85 | 5.00 | 5.00 | 4.85 | 15493 | -1.02% |
| 11 Oct 2022 | 4.90 | 4.90 | 5.00 | 4.75 | 94366 | 1.03% |
| 10 Oct 2022 | 4.85 | 5.15 | 5.20 | 4.70 | 208439 | -3.00% |
| 07 Oct 2022 | 5.00 | 5.00 | 5.10 | 4.85 | 86749 | 2.04% |
| 06 Oct 2022 | 4.90 | 4.90 | 5.00 | 4.80 | 68362 | 1.03% |
| 04 Oct 2022 | 4.85 | 5.00 | 5.00 | 4.80 | 53218 | 0.00% |
| 03 Oct 2022 | 4.85 | 4.85 | 4.90 | 4.75 | 23632 | 2.11% |
| 30 Sep 2022 | 4.75 | 4.85 | 4.90 | 4.70 | 32976 | 0.00% |
| 29 Sep 2022 | 4.75 | 4.90 | 5.05 | 4.75 | 38763 | -2.06% |
| 28 Sep 2022 | 4.85 | 5.00 | 5.00 | 4.80 | 141411 | -2.02% |
| 27 Sep 2022 | 4.95 | 5.10 | 5.10 | 4.85 | 59028 | 1.02% |
| 26 Sep 2022 | 4.90 | 5.15 | 5.15 | 4.75 | 57699 | -2.00% |
| 23 Sep 2022 | 5.00 | 5.10 | 5.10 | 4.90 | 67580 | 2.04% |
| 22 Sep 2022 | 4.90 | 4.90 | 5.00 | 4.80 | 55631 | 1.03% |
| 21 Sep 2022 | 4.85 | 4.80 | 5.00 | 4.80 | 85388 | -2.02% |
| 20 Sep 2022 | 4.95 | 4.95 | 5.10 | 4.95 | 177678 | -4.81% |
| 19 Sep 2022 | 5.20 | 5.20 | 5.30 | 5.20 | 52305 | -4.59% |
| 16 Sep 2022 | 5.45 | 5.45 | 5.50 | 5.45 | 66314 | -4.39% |
| 15 Sep 2022 | 5.70 | 5.85 | 6.05 | 5.70 | 161164 | -5.00% |
| 14 Sep 2022 | 6.00 | 5.90 | 6.00 | 5.75 | 336709 | 4.35% |
| 13 Sep 2022 | 5.75 | 5.65 | 5.75 | 5.65 | 110495 | 4.55% |
| 12 Sep 2022 | 5.50 | 5.40 | 5.50 | 5.00 | 243091 | 4.76% |
| 09 Sep 2022 | 5.25 | 5.10 | 5.25 | 5.10 | 358516 | 5.00% |
| 08 Sep 2022 | 5.00 | 4.90 | 5.00 | 4.85 | 149150 | 4.17% |
| 07 Sep 2022 | 4.80 | 4.60 | 4.80 | 4.60 | 127575 | 4.35% |
| 06 Sep 2022 | 4.60 | 4.70 | 4.70 | 4.55 | 49948 | 0.00% |
| 05 Sep 2022 | 4.60 | 4.45 | 4.75 | 4.45 | 62066 | -1.08% |
| 02 Sep 2022 | 4.65 | 4.65 | 4.75 | 4.65 | 48244 | 0.00% |
| 01 Sep 2022 | 4.65 | 4.60 | 4.75 | 4.60 | 43419 | 0.00% |
| 30 Aug 2022 | 4.65 | 4.65 | 4.75 | 4.60 | 132260 | -1.06% |
| 29 Aug 2022 | 4.70 | 4.85 | 4.85 | 4.70 | 106686 | -4.08% |
| 26 Aug 2022 | 4.90 | 4.80 | 4.90 | 4.75 | 50492 | 3.16% |
| 25 Aug 2022 | 4.75 | 4.80 | 5.00 | 4.70 | 129297 | -1.04% |
| 24 Aug 2022 | 4.80 | 4.85 | 4.85 | 4.70 | 127376 | 0.00% |
| 23 Aug 2022 | 4.80 | 4.70 | 4.85 | 4.65 | 49946 | 2.13% |
| 22 Aug 2022 | 4.70 | 4.70 | 4.75 | 4.65 | 47788 | -1.05% |
| 19 Aug 2022 | 4.75 | 4.85 | 4.85 | 4.60 | 98482 | -1.04% |
| 18 Aug 2022 | 4.80 | 4.85 | 4.85 | 4.75 | 63951 | 0.00% |
| 17 Aug 2022 | 4.80 | 4.85 | 4.90 | 4.75 | 112514 | 0.00% |
| 16 Aug 2022 | 4.80 | 4.90 | 4.90 | 4.80 | 74503 | -1.03% |
| 12 Aug 2022 | 4.85 | 4.95 | 4.95 | 4.80 | 47027 | -1.02% |
| 11 Aug 2022 | 4.90 | 4.95 | 5.05 | 4.85 | 121971 | 1.03% |
| 10 Aug 2022 | 4.85 | 4.90 | 4.90 | 4.85 | 29008 | -1.02% |
| 08 Aug 2022 | 4.90 | 4.95 | 5.00 | 4.80 | 63475 | 1.03% |
| 05 Aug 2022 | 4.85 | 4.95 | 4.95 | 4.80 | 60237 | -1.02% |
| 04 Aug 2022 | 4.90 | 4.85 | 5.00 | 4.80 | 80287 | 0.00% |
| 03 Aug 2022 | 4.90 | 5.15 | 5.15 | 4.90 | 52555 | -2.97% |
| 02 Aug 2022 | 5.05 | 4.80 | 5.05 | 4.80 | 211331 | 4.12% |
| 01 Aug 2022 | 4.85 | 4.90 | 4.90 | 4.80 | 32666 | 1.04% |
| 29 Jul 2022 | 4.80 | 4.80 | 4.90 | 4.80 | 53553 | 0.00% |
| 28 Jul 2022 | 4.80 | 4.90 | 4.95 | 4.80 | 92324 | -1.03% |
| 27 Jul 2022 | 4.85 | 4.75 | 4.90 | 4.75 | 48815 | 2.11% |
| 26 Jul 2022 | 4.75 | 4.85 | 4.90 | 4.75 | 67081 | -2.06% |
| 25 Jul 2022 | 4.85 | 4.90 | 5.05 | 4.80 | 83561 | -1.02% |
| 22 Jul 2022 | 4.90 | 4.90 | 5.00 | 4.90 | 43670 | 0.00% |
| 21 Jul 2022 | 4.90 | 4.90 | 5.05 | 4.85 | 124601 | -1.01% |
| 20 Jul 2022 | 4.95 | 4.95 | 5.10 | 4.90 | 58715 | -1.98% |
| 19 Jul 2022 | 5.05 | 5.05 | 5.25 | 4.90 | 47870 | 1.00% |
| 18 Jul 2022 | 5.00 | 5.00 | 5.15 | 4.90 | 62294 | 1.01% |
| 15 Jul 2022 | 4.95 | 4.90 | 5.00 | 4.90 | 66491 | -1.00% |
| 14 Jul 2022 | 5.00 | 5.10 | 5.10 | 4.95 | 35487 | 0.00% |
| 13 Jul 2022 | 5.00 | 5.00 | 5.20 | 5.00 | 93155 | -1.96% |
| 12 Jul 2022 | 5.10 | 5.10 | 5.30 | 5.00 | 152603 | -0.97% |
| 11 Jul 2022 | 5.15 | 5.10 | 5.30 | 5.05 | 126075 | 0.00% |
| 08 Jul 2022 | 5.15 | 5.15 | 5.25 | 4.95 | 90119 | 3.00% |
| 07 Jul 2022 | 5.00 | 4.90 | 5.15 | 4.90 | 52417 | 1.01% |
| 06 Jul 2022 | 4.95 | 5.00 | 5.00 | 4.85 | 54617 | 2.06% |
| 05 Jul 2022 | 4.85 | 4.90 | 5.00 | 4.85 | 70898 | 0.00% |
| 04 Jul 2022 | 4.85 | 5.00 | 5.10 | 4.80 | 76355 | -2.02% |
| 01 Jul 2022 | 4.95 | 5.05 | 5.05 | 4.80 | 46833 | 0.00% |
| 30 Jun 2022 | 4.95 | 4.85 | 5.05 | 4.85 | 70223 | 2.06% |
| 29 Jun 2022 | 4.85 | 4.75 | 5.00 | 4.75 | 167700 | 0.00% |
| 28 Jun 2022 | 4.85 | 4.95 | 5.05 | 4.70 | 109009 | 0.00% |
| 27 Jun 2022 | 4.85 | 5.05 | 5.05 | 4.75 | 182520 | 0.00% |
| 24 Jun 2022 | 4.85 | 4.80 | 4.85 | 4.70 | 62083 | 4.30% |
| 23 Jun 2022 | 4.65 | 4.70 | 4.90 | 4.65 | 391476 | -4.12% |
| 22 Jun 2022 | 4.85 | 4.90 | 4.90 | 4.85 | 97659 | -4.90% |
| 21 Jun 2022 | 5.10 | 5.20 | 5.20 | 5.10 | 59819 | -4.67% |
| 20 Jun 2022 | 5.35 | 5.40 | 5.50 | 5.35 | 77014 | -4.46% |
| 17 Jun 2022 | 5.60 | 5.60 | 5.60 | 5.60 | 39102 | -4.27% |
| 16 Jun 2022 | 5.85 | 6.45 | 6.45 | 5.85 | 966249 | -4.88% |
| 15 Jun 2022 | 6.15 | 5.85 | 6.15 | 5.80 | 282261 | 4.24% |
| 14 Jun 2022 | 5.90 | 6.20 | 6.20 | 5.90 | 622698 | -4.84% |
| 13 Jun 2022 | 6.20 | 6.30 | 6.40 | 6.20 | 385253 | -4.62% |
| 10 Jun 2022 | 6.50 | 7.00 | 7.00 | 6.50 | 1276212 | -4.41% |
| 09 Jun 2022 | 6.80 | 6.80 | 6.80 | 6.50 | 202265 | 4.62% |
| 08 Jun 2022 | 6.50 | 6.25 | 6.50 | 6.25 | 247601 | 9.24% |
| 07 Jun 2022 | 5.95 | 5.55 | 5.95 | 5.35 | 554380 | 9.17% |
| 06 Jun 2022 | 5.45 | 5.15 | 5.55 | 4.85 | 316183 | 7.92% |
| 03 Jun 2022 | 5.05 | 5.10 | 5.10 | 5.00 | 66477 | 1.00% |
| 02 Jun 2022 | 5.00 | 4.90 | 5.10 | 4.90 | 173952 | 2.04% |
| 01 Jun 2022 | 4.90 | 5.10 | 5.10 | 4.90 | 133401 | 1.03% |
| 31 May 2022 | 4.85 | 5.00 | 5.00 | 4.80 | 54002 | -1.02% |
| 30 May 2022 | 4.90 | 4.85 | 5.10 | 4.70 | 217725 | 2.08% |
| 27 May 2022 | 4.80 | 4.70 | 4.90 | 4.60 | 147512 | 3.23% |
| 26 May 2022 | 4.65 | 4.80 | 4.90 | 4.45 | 137769 | -3.12% |
| 25 May 2022 | 4.80 | 5.00 | 5.00 | 4.65 | 132607 | -2.04% |
| 24 May 2022 | 4.90 | 5.00 | 5.05 | 4.85 | 137802 | -2.00% |
| 23 May 2022 | 5.00 | 4.95 | 5.15 | 4.85 | 138242 | -1.96% |
| 20 May 2022 | 5.10 | 5.05 | 5.30 | 5.05 | 189134 | 0.99% |
| 19 May 2022 | 5.05 | 5.35 | 5.45 | 4.95 | 407542 | -4.72% |
| 18 May 2022 | 5.30 | 5.05 | 5.50 | 5.05 | 469437 | 2.91% |
| 17 May 2022 | 5.15 | 5.00 | 5.25 | 4.85 | 265603 | 6.19% |
| 16 May 2022 | 4.85 | 5.50 | 5.50 | 4.80 | 676942 | -6.73% |
| 13 May 2022 | 5.20 | 5.15 | 5.20 | 5.05 | 290930 | 9.47% |
| 12 May 2022 | 4.75 | 4.25 | 4.75 | 4.15 | 254287 | 9.20% |
| 11 May 2022 | 4.35 | 4.60 | 4.75 | 4.20 | 343771 | -6.45% |
| 10 May 2022 | 4.65 | 4.75 | 4.95 | 4.60 | 192058 | -5.10% |
| 09 May 2022 | 4.90 | 5.05 | 5.20 | 4.70 | 479556 | -2.97% |
| 06 May 2022 | 5.05 | 4.95 | 5.25 | 4.75 | 748396 | 1.00% |
| 05 May 2022 | 5.00 | 4.65 | 5.00 | 4.60 | 1353002 | 9.89% |
| 04 May 2022 | 4.55 | 5.65 | 6.30 | 4.40 | 4643687 | -17.27% |
| 02 May 2022 | 5.50 | 6.95 | 8.10 | 5.40 | 3662633 | -18.52% |
| 29 Apr 2022 | 6.75 | 6.90 | 6.90 | 6.20 | 317065 | -2.17% |
| 28 Apr 2022 | 6.90 | 6.75 | 7.10 | 6.75 | 113158 | 2.22% |
| 27 Apr 2022 | 6.75 | 6.85 | 7.10 | 6.50 | 236108 | -1.46% |
| 26 Apr 2022 | 6.85 | 7.10 | 7.10 | 6.75 | 313723 | -2.84% |
| 25 Apr 2022 | 7.05 | 6.60 | 7.25 | 6.60 | 1315596 | -14.55% |
| 22 Apr 2022 | 8.25 | 8.50 | 8.50 | 8.10 | 202737 | -4.07% |
| 21 Apr 2022 | 8.60 | 8.20 | 8.85 | 8.00 | 589553 | 4.88% |
| 20 Apr 2022 | 8.20 | 8.10 | 8.40 | 8.10 | 116524 | -1.20% |
| 19 Apr 2022 | 8.30 | 8.35 | 8.50 | 8.15 | 99223 | 0.00% |
| 18 Apr 2022 | 8.30 | 8.55 | 8.60 | 8.15 | 507973 | -2.35% |
| 13 Apr 2022 | 8.50 | 8.65 | 8.65 | 8.45 | 35180 | -0.58% |
| 12 Apr 2022 | 8.55 | 8.55 | 8.60 | 8.25 | 106363 | 0.00% |
| 11 Apr 2022 | 8.55 | 8.45 | 8.60 | 8.10 | 146361 | 0.00% |
| 08 Apr 2022 | 8.55 | 8.25 | 8.60 | 8.25 | 110305 | 0.00% |
| 07 Apr 2022 | 8.55 | 8.65 | 8.80 | 8.40 | 144671 | 0.00% |
| 06 Apr 2022 | 8.55 | 8.60 | 8.60 | 8.25 | 80408 | -0.58% |
| 05 Apr 2022 | 8.60 | 8.55 | 8.70 | 8.45 | 99831 | 0.00% |
| 04 Apr 2022 | 8.60 | 8.65 | 8.85 | 8.40 | 98754 | 0.58% |
| 01 Apr 2022 | 8.55 | 8.00 | 8.65 | 8.00 | 147628 | 6.21% |
| 31 Mar 2022 | 8.05 | 8.30 | 8.45 | 8.00 | 111305 | -2.42% |
| 30 Mar 2022 | 8.25 | 7.95 | 8.60 | 7.95 | 218631 | 5.10% |
| 29 Mar 2022 | 7.85 | 8.05 | 8.20 | 7.70 | 175149 | -4.27% |
| 28 Mar 2022 | 8.20 | 8.55 | 8.55 | 8.15 | 81239 | -4.09% |
| 25 Mar 2022 | 8.55 | 9.30 | 9.30 | 8.30 | 320528 | -6.04% |
| 24 Mar 2022 | 9.10 | 9.10 | 9.55 | 8.70 | 650033 | 4.60% |
| 23 Mar 2022 | 8.70 | 7.90 | 8.70 | 7.90 | 274308 | 9.43% |
| 22 Mar 2022 | 7.95 | 8.20 | 8.35 | 7.80 | 397365 | -4.79% |
| 21 Mar 2022 | 8.35 | 8.40 | 8.60 | 8.35 | 93041 | -1.76% |
| 17 Mar 2022 | 8.50 | 8.65 | 8.90 | 8.35 | 302468 | -2.86% |
| 16 Mar 2022 | 8.75 | 8.75 | 9.15 | 8.70 | 95702 | 0.57% |
| 15 Mar 2022 | 8.70 | 8.85 | 9.20 | 8.60 | 118158 | -2.79% |
| 14 Mar 2022 | 8.95 | 8.90 | 9.15 | 8.80 | 107391 | -2.19% |
| 11 Mar 2022 | 9.15 | 9.25 | 9.30 | 8.95 | 148344 | -1.61% |
| 10 Mar 2022 | 9.30 | 9.30 | 9.70 | 9.30 | 112403 | 0.00% |
| 09 Mar 2022 | 9.30 | 9.65 | 9.85 | 9.10 | 126170 | -1.59% |
| 08 Mar 2022 | 9.45 | 9.15 | 9.75 | 9.00 | 114371 | 5.59% |
| 07 Mar 2022 | 8.95 | 9.85 | 9.90 | 8.85 | 253524 | -8.67% |
| 04 Mar 2022 | 9.80 | 9.80 | 9.85 | 9.30 | 267440 | 5.38% |
| 03 Mar 2022 | 9.30 | 10.05 | 10.05 | 8.70 | 227588 | -3.63% |
| 02 Mar 2022 | 9.65 | 10.00 | 10.25 | 9.50 | 502224 | 0.00% |
| 28 Feb 2022 | 9.65 | 8.90 | 9.75 | 8.90 | 489588 | 8.43% |
| 25 Feb 2022 | 8.90 | 8.10 | 9.00 | 8.10 | 135109 | 8.54% |
| 24 Feb 2022 | 8.20 | 9.50 | 9.50 | 8.15 | 198982 | -9.39% |
| 23 Feb 2022 | 9.05 | 8.25 | 9.10 | 8.25 | 190729 | 9.04% |
| 22 Feb 2022 | 8.30 | 8.25 | 8.65 | 8.25 | 44457 | -2.92% |
| 21 Feb 2022 | 8.55 | 8.60 | 8.85 | 8.45 | 52912 | -2.29% |
| 18 Feb 2022 | 8.75 | 8.95 | 9.05 | 8.50 | 55488 | -3.31% |
| 17 Feb 2022 | 9.05 | 9.15 | 9.15 | 8.95 | 46759 | 0.56% |
| 16 Feb 2022 | 9.00 | 9.00 | 9.15 | 8.85 | 130697 | 2.86% |
| 15 Feb 2022 | 8.75 | 8.95 | 9.15 | 8.65 | 101729 | 0.00% |
| 14 Feb 2022 | 8.75 | 9.00 | 9.25 | 8.70 | 96719 | -2.78% |
| 11 Feb 2022 | 9.00 | 9.25 | 9.25 | 8.95 | 58045 | -1.64% |
| 10 Feb 2022 | 9.15 | 9.15 | 9.20 | 9.00 | 60118 | 1.10% |
| 09 Feb 2022 | 9.05 | 9.00 | 9.25 | 9.00 | 43164 | 0.56% |
| 08 Feb 2022 | 9.00 | 9.10 | 9.30 | 8.90 | 101168 | -0.55% |
| 07 Feb 2022 | 9.05 | 9.15 | 9.25 | 8.85 | 61307 | -1.09% |
| 04 Feb 2022 | 9.15 | 9.35 | 9.35 | 9.05 | 146572 | -1.61% |
| 03 Feb 2022 | 9.30 | 9.65 | 9.65 | 9.25 | 127128 | -1.06% |
| 02 Feb 2022 | 9.40 | 9.35 | 9.55 | 9.35 | 60906 | 1.08% |
| 01 Feb 2022 | 9.30 | 9.35 | 9.80 | 9.05 | 305931 | -0.53% |
| 31 Jan 2022 | 9.35 | 9.55 | 9.55 | 9.25 | 57355 | 1.08% |
| 28 Jan 2022 | 9.25 | 9.15 | 9.55 | 9.15 | 74841 | 0.00% |
| 27 Jan 2022 | 9.25 | 9.50 | 9.50 | 9.10 | 104936 | 0.54% |
| 25 Jan 2022 | 9.20 | 9.00 | 9.40 | 8.80 | 194940 | -0.54% |
| 24 Jan 2022 | 9.25 | 9.80 | 9.80 | 9.25 | 180759 | -4.64% |
| 21 Jan 2022 | 9.70 | 9.90 | 9.90 | 9.65 | 90356 | -1.02% |
| 20 Jan 2022 | 9.80 | 9.80 | 9.80 | 9.65 | 71657 | 0.51% |
| 19 Jan 2022 | 9.75 | 9.75 | 9.90 | 9.60 | 137639 | -1.02% |
| 18 Jan 2022 | 9.85 | 9.95 | 9.95 | 9.80 | 114926 | -0.51% |
| 17 Jan 2022 | 9.90 | 9.95 | 10.00 | 9.75 | 177108 | 0.00% |
| 14 Jan 2022 | 9.90 | 9.95 | 10.00 | 9.70 | 146590 | -0.50% |
| 13 Jan 2022 | 9.95 | 10.05 | 10.05 | 9.75 | 330870 | -1.00% |
| 12 Jan 2022 | 10.05 | 10.00 | 10.25 | 9.60 | 379115 | 0.50% |
| 11 Jan 2022 | 10.00 | 10.30 | 10.65 | 9.90 | 317623 | -1.48% |
| 10 Jan 2022 | 10.15 | 9.90 | 10.20 | 9.65 | 549549 | 4.10% |
| 07 Jan 2022 | 9.75 | 9.95 | 9.95 | 9.60 | 353373 | 0.00% |
| 06 Jan 2022 | 9.75 | 9.75 | 9.85 | 9.60 | 376544 | 3.17% |
| 05 Jan 2022 | 9.45 | 9.25 | 9.65 | 9.25 | 295375 | -2.58% |
| 04 Jan 2022 | 9.70 | 9.40 | 10.05 | 9.40 | 396003 | 1.04% |
| 03 Jan 2022 | 9.60 | 9.65 | 9.70 | 9.35 | 245285 | 2.13% |
| 31 Dec 2021 | 9.40 | 9.70 | 9.70 | 9.30 | 201389 | 0.53% |
| 30 Dec 2021 | 9.35 | 9.25 | 9.50 | 9.00 | 176641 | 1.08% |
| 29 Dec 2021 | 9.25 | 9.50 | 9.70 | 9.20 | 174765 | -0.54% |
| 28 Dec 2021 | 9.30 | 9.15 | 9.50 | 9.00 | 287573 | 1.64% |
| 27 Dec 2021 | 9.15 | 9.55 | 9.55 | 9.05 | 236196 | -2.66% |
| 24 Dec 2021 | 9.40 | 9.70 | 9.80 | 9.40 | 235183 | -4.57% |
| 23 Dec 2021 | 9.85 | 10.45 | 10.55 | 9.65 | 440628 | -2.48% |
| 22 Dec 2021 | 10.10 | 9.95 | 10.10 | 9.85 | 486688 | 4.66% |
| 21 Dec 2021 | 9.65 | 9.65 | 9.65 | 9.25 | 728818 | 4.89% |
| 20 Dec 2021 | 9.20 | 9.20 | 9.20 | 9.20 | 219261 | 4.55% |
| 17 Dec 2021 | 8.80 | 8.90 | 9.00 | 8.75 | 113908 | -0.56% |
| 16 Dec 2021 | 8.85 | 9.00 | 9.15 | 8.75 | 154151 | -1.67% |
| 15 Dec 2021 | 9.00 | 8.85 | 9.45 | 8.85 | 129110 | 0.00% |
| 14 Dec 2021 | 9.00 | 9.25 | 9.25 | 8.95 | 100728 | -0.55% |
| 13 Dec 2021 | 9.05 | 9.25 | 9.25 | 9.00 | 140804 | 0.00% |
| 10 Dec 2021 | 9.05 | 9.00 | 9.25 | 8.85 | 280463 | 1.69% |
| 09 Dec 2021 | 8.90 | 8.75 | 8.90 | 8.40 | 190423 | 4.09% |
| 08 Dec 2021 | 8.55 | 8.45 | 8.60 | 8.25 | 125496 | 3.64% |
| 07 Dec 2021 | 8.25 | 8.25 | 8.45 | 8.20 | 80192 | -0.60% |
| 06 Dec 2021 | 8.30 | 8.30 | 8.55 | 8.25 | 94571 | 0.00% |
| 03 Dec 2021 | 8.30 | 8.50 | 8.50 | 8.15 | 92986 | 0.61% |
| 02 Dec 2021 | 8.25 | 8.35 | 8.50 | 8.15 | 86501 | 0.00% |
| 01 Dec 2021 | 8.25 | 8.50 | 8.55 | 8.20 | 69778 | -0.60% |
| 30 Nov 2021 | 8.30 | 8.55 | 8.75 | 8.25 | 189667 | -3.49% |
| 29 Nov 2021 | 8.60 | 8.40 | 8.80 | 8.15 | 209192 | 2.38% |
| 26 Nov 2021 | 8.40 | 8.80 | 8.85 | 8.40 | 171688 | -2.89% |
| 25 Nov 2021 | 8.65 | 8.60 | 8.80 | 8.45 | 250299 | 0.58% |
| 24 Nov 2021 | 8.60 | 8.75 | 8.75 | 8.55 | 111306 | 1.78% |
| 23 Nov 2021 | 8.45 | 8.05 | 8.45 | 8.05 | 276128 | 4.97% |
| 22 Nov 2021 | 8.05 | 8.25 | 8.40 | 7.85 | 262366 | -2.42% |
| 18 Nov 2021 | 8.25 | 8.40 | 8.50 | 8.10 | 149889 | -0.60% |
| 17 Nov 2021 | 8.30 | 8.60 | 8.60 | 8.15 | 106206 | -1.19% |
| 16 Nov 2021 | 8.40 | 8.55 | 8.55 | 8.35 | 231093 | -0.59% |
| 15 Nov 2021 | 8.45 | 8.70 | 8.70 | 8.40 | 171504 | -1.17% |
| 12 Nov 2021 | 8.55 | 8.75 | 8.75 | 8.40 | 69549 | -0.58% |
| 11 Nov 2021 | 8.60 | 8.75 | 8.85 | 8.40 | 183840 | -0.58% |
| 10 Nov 2021 | 8.65 | 8.75 | 8.75 | 8.50 | 132967 | 0.00% |
| 09 Nov 2021 | 8.65 | 8.75 | 8.75 | 8.60 | 75369 | -0.57% |
| 08 Nov 2021 | 8.70 | 8.85 | 8.95 | 8.60 | 127741 | -0.57% |
| 04 Nov 2021 | 8.75 | 8.60 | 8.85 | 8.60 | 74791 | 1.74% |
| 03 Nov 2021 | 8.60 | 8.75 | 8.75 | 8.50 | 162081 | -0.58% |
| 02 Nov 2021 | 8.65 | 8.65 | 8.80 | 8.40 | 121960 | 1.17% |
| 01 Nov 2021 | 8.55 | 8.80 | 8.80 | 8.35 | 110905 | 1.18% |
| 29 Oct 2021 | 8.45 | 8.50 | 8.65 | 8.35 | 142501 | 0.00% |
| 28 Oct 2021 | 8.45 | 8.95 | 8.95 | 8.35 | 251790 | -3.43% |
| 27 Oct 2021 | 8.75 | 8.80 | 9.00 | 8.70 | 160802 | 1.74% |
| 26 Oct 2021 | 8.60 | 8.45 | 8.70 | 8.20 | 278868 | 2.99% |
| 25 Oct 2021 | 8.35 | 8.70 | 8.70 | 8.35 | 533096 | -4.57% |
| 22 Oct 2021 | 8.75 | 9.20 | 9.30 | 8.75 | 1053505 | -4.89% |
| 21 Oct 2021 | 9.20 | 9.65 | 9.65 | 9.20 | 594622 | -4.66% |
| 20 Oct 2021 | 9.65 | 10.25 | 10.25 | 9.60 | 267310 | -4.46% |
| 19 Oct 2021 | 10.10 | 10.85 | 10.85 | 10.05 | 226158 | -3.81% |
| 18 Oct 2021 | 10.50 | 10.50 | 10.90 | 10.05 | 857503 | -0.47% |
| 14 Oct 2021 | 10.55 | 11.00 | 11.05 | 10.40 | 130916 | -0.47% |
| 13 Oct 2021 | 10.60 | 10.60 | 10.80 | 10.45 | 201194 | 0.95% |
| 12 Oct 2021 | 10.50 | 10.15 | 10.55 | 10.00 | 587318 | 4.48% |
| 11 Oct 2021 | 10.05 | 10.30 | 10.60 | 9.90 | 272077 | -0.50% |
| 08 Oct 2021 | 10.10 | 10.40 | 10.70 | 9.80 | 266654 | -1.46% |
| 07 Oct 2021 | 10.25 | 10.85 | 10.85 | 10.15 | 474170 | -3.76% |
| 06 Oct 2021 | 10.65 | 10.55 | 10.65 | 10.25 | 541863 | 4.93% |
| 05 Oct 2021 | 10.15 | 9.80 | 10.15 | 9.60 | 445353 | 4.64% |
| 04 Oct 2021 | 9.70 | 9.65 | 9.75 | 9.25 | 353185 | 4.30% |
| 01 Oct 2021 | 9.30 | 9.55 | 9.55 | 9.20 | 114426 | -1.59% |
| 30 Sep 2021 | 9.45 | 9.50 | 9.80 | 9.25 | 267632 | -0.53% |
| 29 Sep 2021 | 9.50 | 9.30 | 9.55 | 9.20 | 690692 | 4.40% |
| 28 Sep 2021 | 9.10 | 9.00 | 9.10 | 8.45 | 636974 | 4.60% |
| 27 Sep 2021 | 8.70 | 9.05 | 9.05 | 8.65 | 134844 | -2.79% |
| 24 Sep 2021 | 8.95 | 9.00 | 9.05 | 8.80 | 69943 | 0.56% |
| 23 Sep 2021 | 8.90 | 8.80 | 9.30 | 8.80 | 94541 | 0.00% |
| 22 Sep 2021 | 8.90 | 8.85 | 9.20 | 8.75 | 140782 | 1.14% |
| 21 Sep 2021 | 8.80 | 9.00 | 9.00 | 8.60 | 107503 | 0.57% |
| 20 Sep 2021 | 8.75 | 8.85 | 8.90 | 8.65 | 274268 | 1.16% |
| 17 Sep 2021 | 8.65 | 8.95 | 8.95 | 8.50 | 369808 | -2.81% |
| 16 Sep 2021 | 8.90 | 9.15 | 9.15 | 8.80 | 248828 | -1.66% |
| 15 Sep 2021 | 9.05 | 9.10 | 9.10 | 8.85 | 194828 | 1.12% |
| 14 Sep 2021 | 8.95 | 9.15 | 9.15 | 8.80 | 168663 | 0.00% |
| 13 Sep 2021 | 8.95 | 9.15 | 9.15 | 8.80 | 474695 | 2.29% |
| 09 Sep 2021 | 8.75 | 8.50 | 8.75 | 8.50 | 235055 | 4.79% |
| 08 Sep 2021 | 8.35 | 8.80 | 8.80 | 8.30 | 228698 | -3.47% |
| 07 Sep 2021 | 8.65 | 8.60 | 8.70 | 8.50 | 310494 | 4.22% |
| 06 Sep 2021 | 8.30 | 8.25 | 8.30 | 8.05 | 267541 | 4.40% |
| 03 Sep 2021 | 7.95 | 8.05 | 8.05 | 7.90 | 89643 | 0.63% |
| 02 Sep 2021 | 7.90 | 8.00 | 8.00 | 7.80 | 112438 | 0.64% |
| 01 Sep 2021 | 7.85 | 8.05 | 8.05 | 7.80 | 93079 | 0.00% |
| 31 Aug 2021 | 7.85 | 8.10 | 8.10 | 7.85 | 135841 | -1.88% |
| 30 Aug 2021 | 8.00 | 7.90 | 8.10 | 7.90 | 183808 | 1.27% |
| 27 Aug 2021 | 7.90 | 8.00 | 8.00 | 7.75 | 194286 | 1.28% |
| 26 Aug 2021 | 7.80 | 7.80 | 8.10 | 7.75 | 438379 | 0.00% |
| 25 Aug 2021 | 7.80 | 8.05 | 8.05 | 7.75 | 276676 | -1.27% |
| 24 Aug 2021 | 7.90 | 8.05 | 8.25 | 7.70 | 257890 | -2.47% |
| 23 Aug 2021 | 8.10 | 8.80 | 8.80 | 8.05 | 181481 | -4.14% |
| 20 Aug 2021 | 8.45 | 8.45 | 8.65 | 8.35 | 519336 | -2.31% |
| 18 Aug 2021 | 8.65 | 9.15 | 9.20 | 8.55 | 415052 | -3.35% |
| 17 Aug 2021 | 8.95 | 9.40 | 9.60 | 8.85 | 237514 | -3.24% |
| 16 Aug 2021 | 9.25 | 9.80 | 9.80 | 9.20 | 268132 | -3.65% |
| 13 Aug 2021 | 9.60 | 10.05 | 10.05 | 9.50 | 435589 | -3.52% |
| 12 Aug 2021 | 9.95 | 10.05 | 10.75 | 9.95 | 878752 | -4.78% |
| 11 Aug 2021 | 10.45 | 11.25 | 11.30 | 10.45 | 198291 | -5.00% |
| 10 Aug 2021 | 11.00 | 10.80 | 11.85 | 10.80 | 1057314 | -3.08% |
| 09 Aug 2021 | 11.35 | 11.45 | 11.45 | 11.35 | 86692 | -4.62% |
| 06 Aug 2021 | 11.90 | 12.50 | 13.10 | 11.90 | 324676 | -4.80% |
| 05 Aug 2021 | 12.50 | 13.15 | 13.15 | 12.45 | 59707 | -3.47% |
| 04 Aug 2021 | 12.95 | 13.25 | 13.50 | 12.85 | 147769 | -0.77% |
| 03 Aug 2021 | 13.05 | 13.45 | 13.45 | 12.90 | 171727 | -1.51% |
| 02 Aug 2021 | 13.25 | 13.65 | 13.70 | 13.10 | 311743 | 0.76% |
| 30 Jul 2021 | 13.15 | 13.85 | 13.85 | 13.05 | 180165 | -4.01% |
| 29 Jul 2021 | 13.70 | 14.65 | 14.65 | 13.65 | 136731 | -4.53% |
| 28 Jul 2021 | 14.35 | 15.15 | 15.15 | 14.25 | 123541 | -4.33% |
| 27 Jul 2021 | 15.00 | 15.75 | 16.25 | 14.95 | 108047 | -4.46% |
| 26 Jul 2021 | 15.70 | 16.60 | 16.60 | 15.60 | 98955 | -4.27% |
| 23 Jul 2021 | 16.40 | 16.75 | 17.40 | 16.25 | 295389 | -3.53% |
| 22 Jul 2021 | 17.00 | 17.30 | 18.40 | 16.80 | 266139 | -3.68% |
| 20 Jul 2021 | 17.65 | 18.60 | 18.90 | 17.55 | 48647 | -4.34% |
| 19 Jul 2021 | 18.45 | 18.75 | 18.90 | 18.10 | 24060 | -0.81% |
| 16 Jul 2021 | 18.60 | 18.55 | 18.85 | 18.50 | 15788 | -0.53% |
| 15 Jul 2021 | 18.70 | 19.55 | 19.55 | 18.15 | 17760 | -0.27% |
| 14 Jul 2021 | 18.75 | 19.75 | 19.75 | 18.60 | 56971 | -2.34% |
| 13 Jul 2021 | 19.20 | 19.55 | 19.95 | 19.05 | 49037 | -1.79% |
| 12 Jul 2021 | 19.55 | 19.30 | 19.80 | 18.60 | 148079 | 3.44% |
| 09 Jul 2021 | 18.90 | 18.65 | 19.45 | 18.65 | 30890 | 1.34% |
| 08 Jul 2021 | 18.65 | 19.35 | 19.70 | 18.60 | 59629 | -2.36% |
| 07 Jul 2021 | 19.10 | 19.50 | 19.50 | 18.75 | 32675 | 1.60% |
| 06 Jul 2021 | 18.80 | 19.50 | 19.70 | 18.50 | 55015 | -3.34% |
| 05 Jul 2021 | 19.45 | 19.25 | 19.70 | 18.60 | 102891 | 1.04% |
| 02 Jul 2021 | 19.25 | 19.95 | 19.95 | 19.00 | 84544 | -0.52% |
| 01 Jul 2021 | 19.35 | 20.00 | 20.00 | 18.80 | 78462 | 0.26% |
| 30 Jun 2021 | 19.30 | 18.80 | 20.05 | 18.80 | 388248 | 1.05% |
| 29 Jun 2021 | 19.10 | 20.65 | 20.65 | 18.95 | 84423 | -4.02% |
| 28 Jun 2021 | 19.90 | 19.35 | 20.30 | 19.35 | 129853 | 2.84% |
| 25 Jun 2021 | 19.35 | 18.90 | 20.60 | 18.90 | 255705 | -2.52% |
| 24 Jun 2021 | 19.85 | 20.75 | 20.75 | 19.15 | 147297 | -1.00% |
| 23 Jun 2021 | 20.05 | 19.85 | 20.05 | 19.50 | 271682 | 4.97% |
| 22 Jun 2021 | 19.10 | 18.65 | 19.10 | 18.05 | 238587 | 4.95% |
| 21 Jun 2021 | 18.20 | 17.45 | 18.20 | 17.10 | 64329 | 4.90% |
| 18 Jun 2021 | 17.35 | 17.30 | 17.90 | 16.50 | 155300 | 0.00% |
| 17 Jun 2021 | 17.35 | 17.65 | 17.65 | 17.35 | 49848 | -4.93% |
| 16 Jun 2021 | 18.25 | 20.10 | 20.15 | 18.25 | 341935 | -4.95% |
| 15 Jun 2021 | 19.20 | 18.95 | 19.20 | 18.70 | 48323 | 4.92% |
| 14 Jun 2021 | 18.30 | 18.30 | 18.30 | 16.95 | 178638 | 4.87% |
| 11 Jun 2021 | 17.45 | 17.00 | 17.45 | 16.80 | 138952 | 4.80% |
| 10 Jun 2021 | 16.65 | 16.35 | 16.85 | 16.10 | 98440 | 3.74% |
| 09 Jun 2021 | 16.05 | 16.10 | 16.40 | 16.00 | 50398 | -0.31% |
| 08 Jun 2021 | 16.10 | 16.25 | 16.45 | 15.90 | 71240 | -0.31% |
| 07 Jun 2021 | 16.15 | 16.90 | 17.20 | 16.10 | 167950 | -1.52% |
| 04 Jun 2021 | 16.40 | 16.10 | 16.45 | 15.90 | 174792 | 3.14% |
| 03 Jun 2021 | 15.90 | 15.65 | 15.90 | 14.85 | 134252 | 4.95% |
| 02 Jun 2021 | 15.15 | 14.80 | 15.35 | 14.65 | 156476 | 3.41% |
| 01 Jun 2021 | 14.65 | 15.90 | 15.90 | 14.50 | 102108 | -3.62% |
| 31 May 2021 | 15.20 | 14.85 | 15.20 | 14.40 | 75346 | 4.83% |
| 28 May 2021 | 14.50 | 15.40 | 15.40 | 14.40 | 113068 | -2.03% |
| 27 May 2021 | 14.80 | 14.90 | 15.00 | 14.25 | 47422 | 2.07% |
| 26 May 2021 | 14.50 | 14.85 | 15.15 | 14.35 | 54165 | 0.00% |
| 25 May 2021 | 14.50 | 14.90 | 14.95 | 14.40 | 42335 | -1.02% |
| 24 May 2021 | 14.65 | 14.35 | 14.75 | 14.35 | 55364 | 1.03% |
| 21 May 2021 | 14.50 | 14.70 | 14.80 | 13.70 | 73731 | 0.69% |
| 20 May 2021 | 14.40 | 14.70 | 14.70 | 14.25 | 8998 | 0.00% |
| 19 May 2021 | 14.40 | 14.70 | 14.70 | 14.25 | 15320 | 0.70% |
| 18 May 2021 | 14.30 | 14.30 | 14.85 | 14.30 | 16198 | -1.72% |
| 17 May 2021 | 14.55 | 14.65 | 14.80 | 14.25 | 13656 | 0.34% |
| 14 May 2021 | 14.50 | 14.35 | 14.85 | 14.35 | 18136 | -0.68% |
| 12 May 2021 | 14.60 | 14.30 | 14.70 | 14.20 | 34037 | 2.10% |
| 11 May 2021 | 14.30 | 14.25 | 14.45 | 13.70 | 30695 | 2.14% |
| 10 May 2021 | 14.00 | 15.00 | 15.20 | 13.90 | 147391 | -4.11% |
| 07 May 2021 | 14.60 | 14.35 | 14.90 | 14.10 | 27663 | 1.74% |
| 06 May 2021 | 14.35 | 14.30 | 14.60 | 14.20 | 64507 | -3.37% |
| 05 May 2021 | 14.85 | 14.85 | 15.30 | 14.85 | 55376 | -4.81% |
| 04 May 2021 | 15.60 | 15.20 | 15.80 | 15.20 | 28181 | 0.32% |
| 03 May 2021 | 15.55 | 16.20 | 16.20 | 15.40 | 30352 | -2.51% |
| 30 Apr 2021 | 15.95 | 16.00 | 16.25 | 15.50 | 34173 | -1.54% |
| 29 Apr 2021 | 16.20 | 16.45 | 16.50 | 16.00 | 22362 | 0.00% |
| 28 Apr 2021 | 16.20 | 16.75 | 16.80 | 16.00 | 68648 | 1.25% |
| 27 Apr 2021 | 16.00 | 15.90 | 16.00 | 15.50 | 16033 | 4.92% |
| 26 Apr 2021 | 15.25 | 14.35 | 15.25 | 14.30 | 50622 | 4.81% |
| 23 Apr 2021 | 14.55 | 14.80 | 14.80 | 14.10 | 15687 | 2.46% |
| 22 Apr 2021 | 14.20 | 14.30 | 14.55 | 14.00 | 60759 | 2.16% |
| 20 Apr 2021 | 13.90 | 14.00 | 14.20 | 13.50 | 25631 | 1.09% |
| 19 Apr 2021 | 13.75 | 13.90 | 14.95 | 13.75 | 94992 | -4.84% |
| 16 Apr 2021 | 14.45 | 14.30 | 14.45 | 13.60 | 18449 | 4.71% |
| 15 Apr 2021 | 13.80 | 14.65 | 14.65 | 13.70 | 23550 | -3.50% |
| 13 Apr 2021 | 14.30 | 13.95 | 15.35 | 13.95 | 33659 | -2.39% |
| 12 Apr 2021 | 14.65 | 15.75 | 15.95 | 14.65 | 22252 | -4.87% |
| 09 Apr 2021 | 15.40 | 15.30 | 15.85 | 15.05 | 97289 | 1.99% |
| 08 Apr 2021 | 15.10 | 15.10 | 15.10 | 14.05 | 137650 | 4.86% |
| 07 Apr 2021 | 14.40 | 14.40 | 14.40 | 14.40 | 4978 | 4.73% |
| 06 Apr 2021 | 13.75 | 13.75 | 13.75 | 13.50 | 15184 | 4.96% |
| 05 Apr 2021 | 13.10 | 13.00 | 13.10 | 12.65 | 41242 | 4.80% |
| 01 Apr 2021 | 12.50 | 12.25 | 12.50 | 11.55 | 109206 | 4.60% |
| 31 Mar 2021 | 11.95 | 12.00 | 13.05 | 11.95 | 55190 | -4.78% |
| 30 Mar 2021 | 12.55 | 12.75 | 13.05 | 12.55 | 61068 | -4.92% |
| 26 Mar 2021 | 13.20 | 14.35 | 14.35 | 13.20 | 78478 | -4.69% |
| 25 Mar 2021 | 13.85 | 14.00 | 14.30 | 13.85 | 40474 | -4.81% |
| 24 Mar 2021 | 14.55 | 15.40 | 15.45 | 14.55 | 50037 | -4.90% |
| 23 Mar 2021 | 15.30 | 15.90 | 16.10 | 15.20 | 36680 | -1.29% |
| 22 Mar 2021 | 15.50 | 14.35 | 15.50 | 14.35 | 44029 | 4.73% |
| 19 Mar 2021 | 14.80 | 14.80 | 14.80 | 14.80 | 23884 | -4.82% |
| 18 Mar 2021 | 15.55 | 16.40 | 16.85 | 15.50 | 68564 | -4.60% |
| 17 Mar 2021 | 16.30 | 16.65 | 17.15 | 16.10 | 63901 | -3.55% |
| 16 Mar 2021 | 16.90 | 17.60 | 17.60 | 16.70 | 56227 | -1.74% |
| 15 Mar 2021 | 17.20 | 18.10 | 18.10 | 17.00 | 39495 | -1.71% |
| 12 Mar 2021 | 17.50 | 17.70 | 18.00 | 17.40 | 40616 | 0.29% |
| 10 Mar 2021 | 17.45 | 17.85 | 18.25 | 17.25 | 60313 | 0.29% |
| 09 Mar 2021 | 17.40 | 17.35 | 17.80 | 17.00 | 22394 | -1.42% |
| 08 Mar 2021 | 17.65 | 18.30 | 18.30 | 17.40 | 30911 | -0.84% |
| 05 Mar 2021 | 17.80 | 18.20 | 18.20 | 17.65 | 35002 | 0.00% |
| 04 Mar 2021 | 17.80 | 17.60 | 18.40 | 17.60 | 37293 | 0.00% |
| 03 Mar 2021 | 17.80 | 18.00 | 18.00 | 17.65 | 21196 | 0.85% |
| 02 Mar 2021 | 17.65 | 17.70 | 17.85 | 17.50 | 37900 | -0.28% |
| 01 Mar 2021 | 17.70 | 17.30 | 18.00 | 17.30 | 26287 | 0.00% |
| 26 Feb 2021 | 17.70 | 18.50 | 18.50 | 17.30 | 34323 | -2.48% |
| 25 Feb 2021 | 18.15 | 17.85 | 18.45 | 17.45 | 47272 | 2.25% |
| 24 Feb 2021 | 17.75 | 17.85 | 17.90 | 17.20 | 52778 | 2.01% |
| 23 Feb 2021 | 17.40 | 17.70 | 18.35 | 17.10 | 68718 | -1.69% |
| 22 Feb 2021 | 17.70 | 19.00 | 19.00 | 17.70 | 90570 | -4.84% |
| 19 Feb 2021 | 18.60 | 18.75 | 19.20 | 18.40 | 44341 | -0.53% |
| 18 Feb 2021 | 18.70 | 18.90 | 18.90 | 18.40 | 40981 | 1.36% |
| 17 Feb 2021 | 18.45 | 19.00 | 19.00 | 18.40 | 56262 | -4.65% |
| 16 Feb 2021 | 19.35 | 19.70 | 19.95 | 18.40 | 52719 | 1.04% |
| 15 Feb 2021 | 19.15 | 18.50 | 19.20 | 18.50 | 51389 | 4.64% |
| 12 Feb 2021 | 18.30 | 18.90 | 18.90 | 17.85 | 46594 | -2.14% |
| 11 Feb 2021 | 18.70 | 18.70 | 19.60 | 18.35 | 40264 | -2.09% |
| 10 Feb 2021 | 19.10 | 19.70 | 19.85 | 18.60 | 90009 | -0.26% |
| 09 Feb 2021 | 19.15 | 19.15 | 19.15 | 18.55 | 89436 | 4.93% |
| 08 Feb 2021 | 18.25 | 18.70 | 19.15 | 18.10 | 43380 | -1.88% |
| 05 Feb 2021 | 18.60 | 19.00 | 19.60 | 18.45 | 154792 | -4.12% |
| 04 Feb 2021 | 19.40 | 19.40 | 19.40 | 19.40 | 37662 | -4.90% |
| 03 Feb 2021 | 20.40 | 20.40 | 20.80 | 20.40 | 79675 | -4.90% |
| 02 Feb 2021 | 21.45 | 21.45 | 21.85 | 20.20 | 184821 | 2.88% |
| 01 Feb 2021 | 20.85 | 21.55 | 21.80 | 20.10 | 83354 | -0.24% |
| 29 Jan 2021 | 20.90 | 20.70 | 21.00 | 20.10 | 67512 | 4.24% |
| 28 Jan 2021 | 20.05 | 19.25 | 21.25 | 19.25 | 274618 | -0.99% |
| 27 Jan 2021 | 20.25 | 20.55 | 20.65 | 20.25 | 54768 | -4.93% |
| 25 Jan 2021 | 21.30 | 23.35 | 23.35 | 21.15 | 439337 | -4.27% |
| 22 Jan 2021 | 22.25 | 21.00 | 22.25 | 20.30 | 237807 | 9.88% |
| 21 Jan 2021 | 20.25 | 20.25 | 20.25 | 20.25 | 107046 | 9.76% |
| 20 Jan 2021 | 18.45 | 17.65 | 19.40 | 17.15 | 366343 | 4.53% |
| 19 Jan 2021 | 17.65 | 17.00 | 17.95 | 16.95 | 19547 | 3.82% |
| 18 Jan 2021 | 17.00 | 17.65 | 17.65 | 16.80 | 21334 | -1.73% |
| 15 Jan 2021 | 17.30 | 17.25 | 17.95 | 17.10 | 20742 | -0.86% |
| 14 Jan 2021 | 17.45 | 17.20 | 18.90 | 16.60 | 61950 | 0.29% |
| 13 Jan 2021 | 17.40 | 17.60 | 17.70 | 17.20 | 21892 | -1.14% |
| 12 Jan 2021 | 17.60 | 17.95 | 18.10 | 17.10 | 77183 | 0.28% |
| 11 Jan 2021 | 17.55 | 17.75 | 18.10 | 17.40 | 42838 | -0.85% |
| 08 Jan 2021 | 17.70 | 18.20 | 18.30 | 17.55 | 50273 | -0.28% |
| 07 Jan 2021 | 17.75 | 18.00 | 18.35 | 17.45 | 40626 | 0.57% |
| 06 Jan 2021 | 17.65 | 18.15 | 18.80 | 17.50 | 68136 | -2.75% |
| 05 Jan 2021 | 18.15 | 18.80 | 19.15 | 17.85 | 144670 | -3.46% |
| 04 Jan 2021 | 18.80 | 19.65 | 19.90 | 18.15 | 72320 | -1.57% |
| 01 Jan 2021 | 19.10 | 19.65 | 19.70 | 18.55 | 61168 | -0.26% |
| 31 Dec 2020 | 19.15 | 19.50 | 19.75 | 18.75 | 77949 | 0.26% |
| 30 Dec 2020 | 19.10 | 19.55 | 19.90 | 18.05 | 78345 | -0.26% |
| 29 Dec 2020 | 19.15 | 19.40 | 20.10 | 18.50 | 47328 | -0.78% |
| 28 Dec 2020 | 19.30 | 19.55 | 20.00 | 19.30 | 79682 | -1.28% |
| 24 Dec 2020 | 19.55 | 20.10 | 20.40 | 19.00 | 125362 | 2.62% |
| 23 Dec 2020 | 19.05 | 17.95 | 19.05 | 17.65 | 102448 | 9.80% |
| 22 Dec 2020 | 17.35 | 17.05 | 18.65 | 15.65 | 176205 | 0.00% |
| 21 Dec 2020 | 17.35 | 19.25 | 19.95 | 16.70 | 358473 | -4.41% |
| 18 Dec 2020 | 18.15 | 18.75 | 19.15 | 17.50 | 65410 | -4.97% |
| 17 Dec 2020 | 19.10 | 19.55 | 19.80 | 18.65 | 38814 | -2.30% |
| 16 Dec 2020 | 19.55 | 20.00 | 20.00 | 19.25 | 17496 | 1.03% |
| 15 Dec 2020 | 19.35 | 19.90 | 20.65 | 19.10 | 42209 | -0.77% |
| 14 Dec 2020 | 19.50 | 20.60 | 20.80 | 19.00 | 84671 | -3.47% |
| 11 Dec 2020 | 20.20 | 19.45 | 20.95 | 18.85 | 168421 | 6.04% |
| 10 Dec 2020 | 19.05 | 20.40 | 20.40 | 17.20 | 191834 | 2.70% |
| 09 Dec 2020 | 18.55 | 17.10 | 18.55 | 16.80 | 143353 | 9.76% |
| 08 Dec 2020 | 16.90 | 16.35 | 17.65 | 16.35 | 46765 | -0.88% |
| 07 Dec 2020 | 17.05 | 17.55 | 17.55 | 16.25 | 59730 | 0.29% |
| 04 Dec 2020 | 17.00 | 17.85 | 17.85 | 16.95 | 35658 | -1.45% |
| 03 Dec 2020 | 17.25 | 17.15 | 17.80 | 16.90 | 34840 | 1.17% |
| 02 Dec 2020 | 17.05 | 17.50 | 17.60 | 17.00 | 40943 | 0.29% |
| 01 Dec 2020 | 17.00 | 16.30 | 17.65 | 16.15 | 158933 | 0.29% |
| 27 Nov 2020 | 16.95 | 16.95 | 16.95 | 16.95 | 11286 | -4.78% |
| 26 Nov 2020 | 17.80 | 19.25 | 19.25 | 17.80 | 85414 | -4.81% |
| 25 Nov 2020 | 18.70 | 18.70 | 18.70 | 18.70 | 30975 | 4.76% |
| 24 Nov 2020 | 17.85 | 17.85 | 17.85 | 17.85 | 13663 | 5.00% |
| 23 Nov 2020 | 17.00 | 17.00 | 17.00 | 16.70 | 98992 | 4.94% |
| 20 Nov 2020 | 16.20 | 15.85 | 16.40 | 15.85 | 69300 | 2.53% |
| 19 Nov 2020 | 15.80 | 15.40 | 15.85 | 15.00 | 172547 | 4.64% |
| 18 Nov 2020 | 15.10 | 15.60 | 15.60 | 14.75 | 47658 | -1.31% |
| 17 Nov 2020 | 15.30 | 15.20 | 15.40 | 14.75 | 51807 | 2.68% |
| 14 Nov 2020 | 14.90 | 15.30 | 15.30 | 14.55 | 15424 | -0.67% |
| 13 Nov 2020 | 15.00 | 15.20 | 15.25 | 14.85 | 19006 | 0.33% |
| 12 Nov 2020 | 14.95 | 14.50 | 15.30 | 14.50 | 31872 | 0.34% |
| 11 Nov 2020 | 14.90 | 15.10 | 15.40 | 14.70 | 33167 | -1.32% |
| 10 Nov 2020 | 15.10 | 15.80 | 15.80 | 14.70 | 33214 | -0.66% |
| 09 Nov 2020 | 15.20 | 15.00 | 15.50 | 15.00 | 16726 | -0.33% |
| 06 Nov 2020 | 15.25 | 15.40 | 15.70 | 15.00 | 33424 | -0.65% |
| 05 Nov 2020 | 15.35 | 15.75 | 15.75 | 14.70 | 16245 | 1.32% |
| 04 Nov 2020 | 15.15 | 15.25 | 15.65 | 15.10 | 12164 | -2.88% |
| 03 Nov 2020 | 15.60 | 15.60 | 15.90 | 15.20 | 21909 | 0.00% |
| 02 Nov 2020 | 15.60 | 16.25 | 16.25 | 15.15 | 30938 | -0.32% |
| 30 Oct 2020 | 15.65 | 15.25 | 15.65 | 14.55 | 66175 | 4.68% |
| 29 Oct 2020 | 14.95 | 15.00 | 15.30 | 14.15 | 63815 | 0.67% |
| 28 Oct 2020 | 14.85 | 14.80 | 15.75 | 14.70 | 110727 | -3.88% |
| 27 Oct 2020 | 15.45 | 15.20 | 15.90 | 14.45 | 124598 | 1.64% |
| 26 Oct 2020 | 15.20 | 16.50 | 16.50 | 15.20 | 56690 | -5.00% |
| 23 Oct 2020 | 16.00 | 15.85 | 16.00 | 15.30 | 43696 | 4.92% |
| 22 Oct 2020 | 15.25 | 14.55 | 15.25 | 14.50 | 59299 | 4.81% |
| 21 Oct 2020 | 14.55 | 14.40 | 14.70 | 14.00 | 83578 | 3.93% |
| 20 Oct 2020 | 14.00 | 14.30 | 14.50 | 13.85 | 41202 | -1.06% |
| 19 Oct 2020 | 14.15 | 14.70 | 14.70 | 13.85 | 21649 | -0.35% |
| 16 Oct 2020 | 14.20 | 14.20 | 14.70 | 14.15 | 18409 | -2.07% |
| 15 Oct 2020 | 14.50 | 14.75 | 14.75 | 14.15 | 39863 | 1.75% |
| 14 Oct 2020 | 14.25 | 14.80 | 14.80 | 14.05 | 30577 | -0.70% |
| 13 Oct 2020 | 14.35 | 13.60 | 14.85 | 13.55 | 148344 | 0.70% |
| 12 Oct 2020 | 14.25 | 15.00 | 15.00 | 14.25 | 54281 | -5.00% |
| 09 Oct 2020 | 15.00 | 15.30 | 15.90 | 14.95 | 56746 | -4.46% |
| 08 Oct 2020 | 15.70 | 16.05 | 16.45 | 15.70 | 67077 | -4.85% |
| 07 Oct 2020 | 16.50 | 16.40 | 16.55 | 15.20 | 60546 | 4.43% |
| 06 Oct 2020 | 15.80 | 16.00 | 16.00 | 15.65 | 24471 | 0.96% |
| 05 Oct 2020 | 15.65 | 15.95 | 15.95 | 15.00 | 51393 | 0.97% |
| 01 Oct 2020 | 15.50 | 15.30 | 16.00 | 15.20 | 153220 | -3.13% |
| 30 Sep 2020 | 16.00 | 16.75 | 16.75 | 16.00 | 105190 | -4.76% |
| 29 Sep 2020 | 16.80 | 17.70 | 17.70 | 16.55 | 192200 | -3.45% |
| 28 Sep 2020 | 17.40 | 18.00 | 18.65 | 17.15 | 386882 | -3.33% |
| 25 Sep 2020 | 18.00 | 18.15 | 19.60 | 18.00 | 854498 | -4.76% |
| 24 Sep 2020 | 18.90 | 19.20 | 19.45 | 18.90 | 12561 | -4.79% |
| 23 Sep 2020 | 19.85 | 20.50 | 21.45 | 19.85 | 139370 | -4.80% |
| 22 Sep 2020 | 20.85 | 21.05 | 21.45 | 20.85 | 27273 | -4.79% |
| 21 Sep 2020 | 21.90 | 23.70 | 23.90 | 21.90 | 62260 | -4.99% |
| 18 Sep 2020 | 23.05 | 24.40 | 24.40 | 22.65 | 21936 | -2.12% |
| 17 Sep 2020 | 23.55 | 23.75 | 24.45 | 23.35 | 25238 | -3.09% |
| 16 Sep 2020 | 24.30 | 25.50 | 25.50 | 23.25 | 63560 | -0.41% |
| 15 Sep 2020 | 24.40 | 24.35 | 24.40 | 22.10 | 196818 | 4.95% |
| 14 Sep 2020 | 23.25 | 25.10 | 25.10 | 23.15 | 101565 | -4.52% |
| 11 Sep 2020 | 24.35 | 23.80 | 24.35 | 23.20 | 124147 | 4.96% |
| 10 Sep 2020 | 23.20 | 22.50 | 23.20 | 22.45 | 81666 | 4.98% |
| 09 Sep 2020 | 22.10 | 22.90 | 23.85 | 21.75 | 84333 | -2.86% |
| 08 Sep 2020 | 22.75 | 22.55 | 23.90 | 22.55 | 306801 | -4.01% |
| 07 Sep 2020 | 23.70 | 23.70 | 23.70 | 23.70 | 22063 | -4.82% |
| 04 Sep 2020 | 24.90 | 24.90 | 24.90 | 24.90 | 37114 | -4.96% |
| 03 Sep 2020 | 26.20 | 26.20 | 26.20 | 26.20 | 30403 | -4.90% |
| 02 Sep 2020 | 27.55 | 28.90 | 28.90 | 27.55 | 51410 | -4.84% |
| 01 Sep 2020 | 28.95 | 29.30 | 29.30 | 27.20 | 1886425 | 3.58% |
| 31 Aug 2020 | 27.95 | 27.95 | 27.95 | 27.95 | 41251 | 4.88% |
| 28 Aug 2020 | 26.65 | 26.55 | 26.65 | 25.45 | 146919 | 4.92% |
| 27 Aug 2020 | 25.40 | 25.00 | 25.40 | 24.00 | 117118 | 4.96% |
| 26 Aug 2020 | 24.20 | 25.45 | 25.45 | 23.85 | 22279 | -0.62% |
| 25 Aug 2020 | 24.35 | 25.40 | 25.40 | 23.55 | 41396 | 0.21% |
| 24 Aug 2020 | 24.30 | 25.25 | 25.25 | 24.15 | 53868 | -4.33% |
| 21 Aug 2020 | 25.40 | 25.55 | 25.55 | 24.60 | 149909 | 4.31% |
| 20 Aug 2020 | 24.35 | 24.35 | 24.35 | 24.30 | 39109 | 4.96% |
| 19 Aug 2020 | 23.20 | 21.50 | 23.20 | 21.50 | 37406 | 4.98% |
| 18 Aug 2020 | 22.10 | 21.75 | 22.40 | 21.50 | 20184 | 1.14% |
| 17 Aug 2020 | 21.85 | 22.40 | 23.00 | 21.75 | 29948 | -3.10% |
| 14 Aug 2020 | 22.55 | 23.90 | 23.90 | 22.25 | 22335 | -3.63% |
| 13 Aug 2020 | 23.40 | 23.00 | 23.70 | 22.55 | 11503 | 1.52% |
| 12 Aug 2020 | 23.05 | 22.50 | 23.40 | 21.75 | 21912 | 1.32% |
| 11 Aug 2020 | 22.75 | 23.25 | 24.00 | 22.70 | 35840 | -4.01% |
| 10 Aug 2020 | 23.70 | 24.60 | 24.70 | 23.20 | 34151 | -0.63% |
| 07 Aug 2020 | 23.85 | 24.85 | 25.65 | 23.45 | 74944 | -3.25% |
| 06 Aug 2020 | 24.65 | 26.40 | 26.40 | 24.15 | 66823 | -2.95% |
| 05 Aug 2020 | 25.40 | 25.80 | 26.00 | 24.60 | 66208 | 0.20% |
| 04 Aug 2020 | 25.35 | 23.50 | 25.35 | 22.95 | 112170 | 4.97% |
| 03 Aug 2020 | 24.15 | 25.90 | 25.90 | 23.65 | 80534 | -2.82% |
| 31 Jul 2020 | 24.85 | 24.85 | 24.85 | 22.80 | 246474 | 4.85% |
| 30 Jul 2020 | 23.70 | 23.70 | 23.70 | 23.70 | 21986 | 4.87% |
| 29 Jul 2020 | 22.60 | 22.60 | 22.60 | 22.60 | 10417 | 4.87% |
| 28 Jul 2020 | 21.55 | 21.55 | 21.55 | 21.55 | 19922 | 4.87% |
| 27 Jul 2020 | 20.55 | 19.60 | 20.55 | 19.60 | 48558 | 4.85% |
| 24 Jul 2020 | 19.60 | 20.05 | 20.70 | 19.55 | 51594 | -4.62% |
| 23 Jul 2020 | 20.55 | 20.80 | 21.65 | 20.40 | 39225 | -2.61% |
| 22 Jul 2020 | 21.10 | 21.30 | 21.45 | 20.50 | 33277 | 1.69% |
| 21 Jul 2020 | 20.75 | 20.50 | 21.55 | 20.20 | 46719 | -0.95% |
| 20 Jul 2020 | 20.95 | 22.75 | 22.75 | 20.65 | 108947 | -3.46% |
| 17 Jul 2020 | 21.70 | 19.70 | 21.70 | 19.70 | 164404 | 4.83% |
| 16 Jul 2020 | 20.70 | 20.70 | 21.00 | 20.70 | 11070 | -4.83% |
| 15 Jul 2020 | 21.75 | 23.80 | 23.80 | 21.60 | 114668 | -4.19% |
| 14 Jul 2020 | 22.70 | 22.50 | 22.70 | 21.65 | 57685 | 4.85% |
| 13 Jul 2020 | 21.65 | 19.70 | 21.65 | 19.70 | 53527 | 4.84% |
| 10 Jul 2020 | 20.65 | 21.65 | 21.65 | 20.65 | 39090 | -4.84% |
| 09 Jul 2020 | 21.70 | 21.70 | 23.45 | 21.70 | 79366 | -4.82% |
| 08 Jul 2020 | 22.80 | 22.80 | 23.10 | 22.80 | 23258 | -4.80% |
| 07 Jul 2020 | 23.95 | 23.95 | 23.95 | 23.95 | 17677 | -4.96% |
| 06 Jul 2020 | 25.20 | 25.30 | 26.50 | 25.20 | 27349 | -4.91% |
| 03 Jul 2020 | 26.50 | 28.40 | 28.45 | 26.50 | 152172 | -4.85% |
| 02 Jul 2020 | 27.85 | 25.30 | 27.90 | 25.30 | 321808 | 4.70% |
| 01 Jul 2020 | 26.60 | 26.60 | 26.60 | 26.60 | 25175 | -5.00% |
| 30 Jun 2020 | 28.00 | 28.00 | 28.00 | 28.00 | 28568 | -4.92% |
| 29 Jun 2020 | 29.45 | 32.55 | 32.55 | 29.45 | 216943 | -5.00% |
| 26 Jun 2020 | 31.00 | 30.60 | 31.00 | 30.60 | 295732 | 4.91% |
| 25 Jun 2020 | 29.55 | 29.65 | 29.65 | 26.85 | 391785 | 4.60% |
| 24 Jun 2020 | 28.25 | 28.25 | 28.25 | 28.00 | 203463 | 4.82% |
| 23 Jun 2020 | 26.95 | 26.95 | 26.95 | 26.95 | 44752 | 4.86% |
| 22 Jun 2020 | 25.70 | 25.70 | 25.70 | 25.70 | 10104 | 9.83% |
| 19 Jun 2020 | 23.40 | 23.40 | 23.40 | 23.40 | 34280 | 9.86% |
| 18 Jun 2020 | 21.30 | 18.80 | 21.30 | 18.55 | 41306 | 9.79% |
| 17 Jun 2020 | 19.40 | 19.70 | 19.90 | 18.15 | 14361 | -1.52% |
| 16 Jun 2020 | 19.70 | 21.40 | 21.40 | 19.20 | 20174 | -5.06% |
| 15 Jun 2020 | 20.75 | 20.55 | 21.35 | 20.55 | 41417 | 1.22% |
| 12 Jun 2020 | 20.50 | 18.30 | 20.90 | 18.30 | 54773 | 1.99% |
| 11 Jun 2020 | 20.10 | 20.80 | 21.60 | 19.50 | 45672 | -3.37% |
| 10 Jun 2020 | 20.80 | 20.55 | 22.20 | 20.40 | 36349 | 1.96% |
| 09 Jun 2020 | 20.40 | 21.20 | 21.20 | 20.00 | 109029 | 5.70% |
| 08 Jun 2020 | 19.30 | 18.00 | 19.30 | 18.00 | 56865 | 9.97% |
| 05 Jun 2020 | 17.55 | 16.05 | 17.85 | 16.05 | 24129 | 5.72% |
| 04 Jun 2020 | 16.60 | 17.00 | 17.00 | 16.35 | 7351 | -2.35% |
| 03 Jun 2020 | 17.00 | 17.75 | 17.75 | 16.60 | 22472 | -0.29% |
| 02 Jun 2020 | 17.05 | 17.85 | 17.85 | 16.60 | 23172 | 0.00% |
| 01 Jun 2020 | 17.05 | 17.30 | 17.30 | 16.55 | 25503 | 0.89% |
| 29 May 2020 | 16.90 | 17.30 | 17.35 | 16.35 | 29309 | 2.11% |
| 28 May 2020 | 16.55 | 16.40 | 16.55 | 15.55 | 18735 | 4.75% |
| 27 May 2020 | 15.80 | 15.70 | 15.80 | 15.15 | 5731 | 4.98% |
| 26 May 2020 | 15.05 | 15.00 | 15.05 | 14.75 | 11312 | 4.88% |
| 22 May 2020 | 14.35 | 15.55 | 15.55 | 14.35 | 7286 | -4.65% |
| 21 May 2020 | 15.05 | 15.90 | 15.90 | 14.75 | 6128 | -0.99% |
| 20 May 2020 | 15.20 | 16.10 | 16.10 | 15.00 | 6565 | -0.98% |
| 19 May 2020 | 15.35 | 16.40 | 16.40 | 15.25 | 7405 | -1.92% |
| 18 May 2020 | 15.65 | 16.00 | 16.70 | 15.60 | 5945 | -2.80% |
| 15 May 2020 | 16.10 | 17.40 | 17.40 | 15.85 | 27811 | -3.30% |
| 14 May 2020 | 16.65 | 16.80 | 16.90 | 15.50 | 12183 | 3.42% |
| 13 May 2020 | 16.10 | 16.05 | 16.85 | 15.25 | 23637 | 0.31% |
| 12 May 2020 | 16.05 | 16.10 | 16.65 | 16.05 | 10528 | -4.75% |
| 11 May 2020 | 16.85 | 17.90 | 17.90 | 16.20 | 40948 | -1.17% |
| 08 May 2020 | 17.05 | 17.05 | 17.05 | 17.05 | 1811 | 4.92% |
| 07 May 2020 | 16.25 | 16.15 | 16.25 | 16.00 | 20591 | 4.84% |
| 06 May 2020 | 15.50 | 15.45 | 17.00 | 15.40 | 29153 | -4.32% |
| 05 May 2020 | 16.20 | 16.20 | 16.90 | 16.20 | 26615 | -4.99% |
| 04 May 2020 | 17.05 | 18.45 | 18.45 | 17.05 | 40296 | -4.75% |
| 30 Apr 2020 | 17.90 | 17.90 | 17.90 | 17.90 | 17840 | 4.99% |
| 29 Apr 2020 | 17.05 | 17.05 | 17.05 | 17.05 | 3974 | 4.92% |
| 28 Apr 2020 | 16.25 | 16.25 | 16.25 | 16.25 | 16175 | 4.84% |
| 27 Apr 2020 | 15.50 | 15.50 | 15.50 | 15.50 | 17893 | 4.73% |
| 24 Apr 2020 | 14.80 | 14.80 | 14.80 | 14.80 | 5155 | 4.96% |
| 23 Apr 2020 | 14.10 | 14.10 | 14.10 | 14.10 | 8332 | 4.83% |
| 22 Apr 2020 | 13.45 | 13.45 | 13.45 | 13.45 | 3371 | 4.67% |
| 21 Apr 2020 | 12.85 | 12.85 | 12.85 | 12.85 | 22323 | 4.90% |
| 20 Apr 2020 | 12.25 | 12.25 | 12.25 | 12.25 | 453 | 4.70% |
| 17 Apr 2020 | 11.70 | 11.70 | 11.70 | 11.70 | 39476 | 4.93% |
| 16 Apr 2020 | 11.15 | 11.15 | 11.15 | 11.15 | 5393 | 4.69% |
| 15 Apr 2020 | 10.65 | 10.65 | 10.65 | 10.65 | 1486 | 4.93% |
| 13 Apr 2020 | 10.15 | 10.15 | 10.15 | 10.15 | 5532 | 4.64% |
| 09 Apr 2020 | 9.70 | 9.35 | 9.70 | 9.30 | 1346 | 4.86% |
| 08 Apr 2020 | 9.25 | 9.00 | 9.25 | 8.90 | 16329 | 4.52% |
| 07 Apr 2020 | 8.85 | 9.00 | 9.20 | 8.65 | 25430 | -0.56% |
| 03 Apr 2020 | 8.90 | 9.00 | 9.15 | 8.85 | 17710 | -0.56% |
| 01 Apr 2020 | 8.95 | 8.90 | 9.00 | 8.80 | 9460 | 4.07% |
| 31 Mar 2020 | 8.60 | 9.00 | 9.20 | 8.50 | 30080 | -3.37% |
| 30 Mar 2020 | 8.90 | 9.35 | 9.35 | 8.55 | 18908 | -1.11% |
| 27 Mar 2020 | 9.00 | 9.40 | 9.45 | 8.90 | 35488 | 0.00% |
| 26 Mar 2020 | 9.00 | 9.10 | 9.80 | 8.90 | 52549 | -3.74% |
| 25 Mar 2020 | 9.35 | 9.05 | 10.25 | 8.95 | 30298 | -5.56% |
| 24 Mar 2020 | 9.90 | 11.00 | 11.80 | 9.85 | 41402 | -9.17% |
| 23 Mar 2020 | 10.90 | 11.00 | 11.50 | 10.90 | 15742 | -9.92% |
| 20 Mar 2020 | 12.10 | 11.50 | 12.95 | 11.20 | 14041 | 0.00% |
| 19 Mar 2020 | 12.10 | 13.75 | 13.75 | 11.60 | 30658 | -14.18% |
| 18 Mar 2020 | 14.10 | 15.95 | 15.95 | 13.80 | 10184 | -2.76% |
| 17 Mar 2020 | 14.50 | 15.00 | 17.70 | 13.95 | 61742 | -2.36% |
| 16 Mar 2020 | 14.85 | 16.00 | 18.80 | 13.75 | 63002 | -6.60% |
| 13 Mar 2020 | 15.90 | 17.50 | 17.50 | 14.50 | 24274 | -9.92% |
| 12 Mar 2020 | 17.65 | 17.00 | 18.00 | 16.10 | 28673 | 4.44% |
| 11 Mar 2020 | 16.90 | 17.95 | 18.60 | 16.15 | 15595 | -2.87% |
| 09 Mar 2020 | 17.40 | 19.55 | 21.85 | 15.80 | 60797 | -11.00% |
| 06 Mar 2020 | 19.55 | 19.90 | 20.40 | 18.20 | 24154 | -5.10% |
| 05 Mar 2020 | 20.60 | 20.00 | 21.60 | 19.95 | 10652 | 3.78% |
| 04 Mar 2020 | 19.85 | 21.65 | 23.70 | 18.75 | 41178 | -6.37% |
| 03 Mar 2020 | 21.20 | 25.00 | 25.20 | 20.45 | 52695 | -9.01% |
| 02 Mar 2020 | 23.30 | 21.50 | 23.70 | 20.55 | 88447 | 17.97% |
| 28 Feb 2020 | 19.75 | 23.50 | 23.50 | 18.50 | 25634 | -10.23% |
| 27 Feb 2020 | 22.00 | 24.25 | 24.25 | 21.35 | 9941 | -4.14% |
| 26 Feb 2020 | 22.95 | 24.65 | 24.65 | 22.50 | 6590 | -1.50% |
| 25 Feb 2020 | 23.30 | 23.30 | 24.70 | 23.00 | 1863 | -1.06% |
| 24 Feb 2020 | 23.55 | 24.75 | 24.85 | 23.25 | 9308 | -1.26% |
| 20 Feb 2020 | 23.85 | 24.25 | 25.75 | 23.25 | 8260 | -2.25% |
| 19 Feb 2020 | 24.40 | 25.40 | 25.40 | 24.40 | 2720 | 1.04% |
| 18 Feb 2020 | 24.15 | 25.30 | 25.90 | 23.55 | 10667 | -6.40% |
| 17 Feb 2020 | 25.80 | 25.60 | 26.00 | 25.40 | 1019 | -0.19% |
| 14 Feb 2020 | 25.85 | 27.00 | 27.00 | 25.60 | 3860 | -2.27% |
| 13 Feb 2020 | 26.45 | 26.85 | 27.30 | 25.15 | 22037 | 1.34% |
| 12 Feb 2020 | 26.10 | 27.45 | 27.90 | 25.80 | 21830 | -1.69% |
| 11 Feb 2020 | 26.55 | 27.00 | 27.00 | 25.25 | 63330 | -1.67% |
| 10 Feb 2020 | 27.00 | 27.15 | 28.00 | 26.10 | 8937 | -0.74% |
| 07 Feb 2020 | 27.20 | 26.90 | 29.75 | 26.60 | 27331 | 0.37% |
| 06 Feb 2020 | 27.10 | 25.15 | 27.50 | 25.15 | 36291 | 8.62% |
| 05 Feb 2020 | 24.95 | 25.05 | 25.50 | 24.20 | 21013 | -1.58% |
| 04 Feb 2020 | 25.35 | 24.00 | 26.40 | 23.50 | 49049 | 5.63% |
| 03 Feb 2020 | 24.00 | 25.00 | 25.20 | 23.50 | 4597 | -4.00% |
| 01 Feb 2020 | 25.00 | 25.25 | 26.00 | 24.65 | 19537 | -1.19% |
| 31 Jan 2020 | 25.30 | 26.00 | 26.50 | 25.15 | 2578 | -2.13% |
| 30 Jan 2020 | 25.85 | 25.95 | 26.55 | 25.10 | 16040 | 3.40% |
| 29 Jan 2020 | 25.00 | 26.60 | 27.15 | 24.60 | 24560 | -5.12% |
| 28 Jan 2020 | 26.35 | 26.55 | 27.00 | 26.05 | 11855 | -0.75% |
| 27 Jan 2020 | 26.55 | 27.55 | 27.55 | 24.60 | 21398 | -2.57% |
| 24 Jan 2020 | 27.25 | 26.75 | 28.00 | 26.50 | 7538 | 2.44% |
| 23 Jan 2020 | 26.60 | 28.65 | 28.75 | 25.65 | 75380 | -4.83% |
| 22 Jan 2020 | 27.95 | 28.35 | 28.65 | 27.55 | 15488 | 1.08% |
| 21 Jan 2020 | 27.65 | 28.05 | 28.15 | 27.15 | 8352 | -0.72% |
| 20 Jan 2020 | 27.85 | 28.20 | 29.75 | 27.30 | 27875 | -1.24% |
| 17 Jan 2020 | 28.20 | 29.20 | 30.00 | 28.00 | 24655 | -3.42% |
| 16 Jan 2020 | 29.20 | 32.00 | 32.80 | 29.00 | 306672 | -5.19% |
| 15 Jan 2020 | 30.80 | 28.05 | 30.80 | 27.40 | 37797 | 10.00% |
| 14 Jan 2020 | 28.00 | 27.50 | 28.90 | 27.50 | 35723 | 2.00% |
| 13 Jan 2020 | 27.45 | 27.05 | 27.90 | 26.30 | 20855 | 3.58% |
| 10 Jan 2020 | 26.50 | 26.00 | 26.95 | 26.00 | 4331 | 0.76% |
| 09 Jan 2020 | 26.30 | 26.35 | 27.45 | 26.10 | 59368 | -1.87% |
| 08 Jan 2020 | 26.80 | 26.15 | 27.20 | 26.15 | 9461 | 0.75% |
| 07 Jan 2020 | 26.60 | 25.90 | 27.00 | 25.65 | 9541 | 3.91% |
| 06 Jan 2020 | 25.60 | 26.80 | 26.80 | 25.40 | 6242 | -4.48% |
| 03 Jan 2020 | 26.80 | 27.00 | 27.80 | 26.60 | 18814 | -2.37% |
| 02 Jan 2020 | 27.45 | 26.00 | 27.85 | 26.00 | 48219 | 4.37% |
| 01 Jan 2020 | 26.30 | 26.75 | 26.75 | 26.05 | 4091 | -0.38% |
| 31 Dec 2019 | 26.40 | 25.65 | 27.50 | 25.60 | 7408 | -0.38% |
| 30 Dec 2019 | 26.50 | 26.80 | 26.80 | 25.80 | 14599 | 1.53% |
| 27 Dec 2019 | 26.10 | 26.50 | 26.85 | 26.00 | 14973 | -1.51% |
| 26 Dec 2019 | 26.50 | 26.05 | 26.95 | 25.85 | 64260 | 0.95% |
| 24 Dec 2019 | 26.25 | 26.90 | 27.00 | 25.65 | 11595 | -0.94% |
| 23 Dec 2019 | 26.50 | 26.40 | 27.05 | 26.25 | 15180 | 0.57% |
| 20 Dec 2019 | 26.35 | 26.25 | 27.00 | 26.10 | 5618 | 0.00% |
| 19 Dec 2019 | 26.35 | 26.95 | 27.60 | 26.15 | 12084 | -2.04% |
| 18 Dec 2019 | 26.90 | 26.60 | 28.00 | 26.30 | 20281 | -2.18% |
| 17 Dec 2019 | 27.50 | 27.20 | 28.40 | 26.20 | 24101 | 3.97% |
| 16 Dec 2019 | 26.45 | 27.25 | 27.95 | 26.05 | 16948 | -3.11% |
| 13 Dec 2019 | 27.30 | 27.65 | 29.75 | 26.75 | 19425 | 0.92% |
| 12 Dec 2019 | 27.05 | 27.80 | 28.90 | 26.35 | 21589 | 0.56% |
| 11 Dec 2019 | 26.90 | 28.35 | 28.35 | 26.25 | 15257 | 0.00% |
| 10 Dec 2019 | 26.90 | 27.00 | 29.45 | 25.60 | 15679 | -0.92% |
| 09 Dec 2019 | 27.15 | 30.25 | 30.25 | 26.70 | 58817 | -2.34% |
| 06 Dec 2019 | 27.80 | 28.65 | 30.45 | 27.50 | 14588 | -2.97% |
| 05 Dec 2019 | 28.65 | 29.00 | 29.55 | 28.20 | 39424 | 1.78% |
| 04 Dec 2019 | 28.15 | 27.75 | 28.15 | 26.80 | 15897 | 4.84% |
| 03 Dec 2019 | 26.85 | 27.35 | 27.65 | 26.60 | 7015 | -1.83% |
| 02 Dec 2019 | 27.35 | 29.75 | 29.75 | 26.95 | 77289 | -3.53% |
| 29 Nov 2019 | 28.35 | 27.00 | 28.35 | 27.00 | 37126 | 5.00% |
| 28 Nov 2019 | 27.00 | 28.00 | 28.00 | 26.75 | 41619 | -2.53% |
| 27 Nov 2019 | 27.70 | 28.70 | 28.70 | 27.05 | 5775 | 1.09% |
| 26 Nov 2019 | 27.40 | 26.55 | 27.95 | 26.10 | 10348 | 2.81% |
| 25 Nov 2019 | 26.65 | 26.35 | 27.40 | 25.35 | 41380 | 0.00% |
| 22 Nov 2019 | 26.65 | 26.15 | 27.80 | 26.15 | 12774 | -2.38% |
| 21 Nov 2019 | 27.30 | 29.05 | 29.85 | 27.15 | 15530 | -4.38% |
| 20 Nov 2019 | 28.55 | 29.50 | 29.55 | 28.10 | 4727 | -3.22% |
| 19 Nov 2019 | 29.50 | 29.55 | 30.50 | 28.90 | 3773 | -1.01% |
| 18 Nov 2019 | 29.80 | 28.80 | 29.85 | 27.70 | 8332 | 3.47% |
| 15 Nov 2019 | 28.80 | 29.10 | 29.90 | 28.60 | 67560 | -4.32% |
| 14 Nov 2019 | 30.10 | 31.65 | 31.95 | 30.10 | 21652 | -4.90% |
| 13 Nov 2019 | 31.65 | 30.40 | 33.45 | 30.40 | 57033 | -0.78% |
| 11 Nov 2019 | 31.90 | 31.05 | 33.00 | 31.05 | 6264 | -2.00% |
| 08 Nov 2019 | 32.55 | 34.00 | 34.00 | 32.20 | 14472 | -1.81% |
| 07 Nov 2019 | 33.15 | 33.50 | 34.40 | 32.00 | 10260 | -1.04% |
| 06 Nov 2019 | 33.50 | 35.70 | 35.80 | 33.45 | 17341 | -4.83% |
| 05 Nov 2019 | 35.20 | 36.25 | 37.00 | 35.15 | 22934 | -4.74% |
| 04 Nov 2019 | 36.95 | 38.00 | 39.50 | 36.20 | 6803 | -2.12% |
| 01 Nov 2019 | 37.75 | 38.25 | 38.75 | 37.55 | 7305 | -1.31% |
| 31 Oct 2019 | 38.25 | 38.35 | 38.90 | 37.45 | 10338 | -0.52% |
| 30 Oct 2019 | 38.45 | 40.95 | 40.95 | 38.30 | 7952 | -2.53% |
| 29 Oct 2019 | 39.45 | 39.80 | 40.75 | 38.55 | 9850 | -2.47% |
| 27 Oct 2019 | 40.45 | 40.55 | 40.85 | 39.00 | 1717 | -0.25% |
| 25 Oct 2019 | 40.55 | 42.30 | 42.30 | 40.10 | 67099 | -3.34% |
| 24 Oct 2019 | 41.95 | 39.80 | 42.45 | 38.45 | 34264 | 3.71% |
| 23 Oct 2019 | 40.45 | 44.65 | 44.65 | 40.45 | 51322 | -4.94% |
| 22 Oct 2019 | 42.55 | 42.55 | 42.55 | 42.55 | 4131 | 4.93% |
| 18 Oct 2019 | 40.55 | 40.55 | 40.55 | 40.55 | 2999 | 4.92% |
| 17 Oct 2019 | 38.65 | 35.30 | 38.65 | 35.30 | 13026 | 4.88% |
| 16 Oct 2019 | 36.85 | 35.10 | 36.85 | 35.00 | 25880 | 4.99% |
| 15 Oct 2019 | 35.10 | 33.40 | 35.10 | 33.35 | 18237 | 4.93% |
| 14 Oct 2019 | 33.45 | 33.45 | 33.45 | 31.25 | 18881 | 4.86% |
| 11 Oct 2019 | 31.90 | 29.50 | 32.15 | 29.50 | 25705 | 4.08% |
| 10 Oct 2019 | 30.65 | 30.10 | 30.90 | 29.40 | 8678 | 0.00% |
| 09 Oct 2019 | 30.65 | 28.30 | 30.75 | 28.15 | 10070 | 4.61% |
| 07 Oct 2019 | 29.30 | 28.00 | 29.40 | 27.35 | 19044 | 4.64% |
| 04 Oct 2019 | 28.00 | 29.25 | 29.25 | 28.00 | 2070 | -0.71% |
| 03 Oct 2019 | 28.20 | 26.00 | 28.20 | 26.00 | 7646 | 4.83% |
| 01 Oct 2019 | 26.90 | 27.90 | 28.85 | 26.70 | 14907 | -4.27% |
| 30 Sep 2019 | 28.10 | 28.55 | 29.95 | 27.85 | 6507 | -4.10% |
| 27 Sep 2019 | 29.30 | 29.65 | 30.75 | 28.10 | 9229 | 0.00% |
| 26 Sep 2019 | 29.30 | 29.05 | 29.95 | 28.90 | 9845 | 0.34% |
| 25 Sep 2019 | 29.20 | 29.20 | 30.85 | 29.10 | 6601 | -3.79% |
| 24 Sep 2019 | 30.35 | 30.10 | 32.10 | 30.00 | 15053 | -2.41% |
| 23 Sep 2019 | 31.10 | 31.20 | 32.65 | 30.20 | 13147 | -0.32% |
| 20 Sep 2019 | 31.20 | 32.00 | 33.40 | 30.60 | 16009 | -2.50% |
| 19 Sep 2019 | 32.00 | 33.80 | 33.80 | 31.35 | 3924 | -2.59% |
| 18 Sep 2019 | 32.85 | 32.30 | 33.60 | 32.10 | 10527 | 1.70% |
| 17 Sep 2019 | 32.30 | 33.60 | 34.30 | 31.95 | 9708 | -3.87% |
| 16 Sep 2019 | 33.60 | 33.30 | 34.90 | 33.30 | 4789 | -1.90% |
| 13 Sep 2019 | 34.25 | 33.65 | 35.00 | 33.65 | 24451 | -1.58% |
| 12 Sep 2019 | 34.80 | 34.55 | 35.85 | 34.15 | 10654 | 0.87% |
| 11 Sep 2019 | 34.50 | 32.85 | 34.50 | 31.60 | 37918 | 4.86% |
| 09 Sep 2019 | 32.90 | 32.10 | 33.65 | 32.10 | 20851 | 2.65% |
| 06 Sep 2019 | 32.05 | 31.95 | 32.20 | 31.10 | 8242 | 4.40% |
| 05 Sep 2019 | 30.70 | 30.65 | 30.70 | 29.00 | 5753 | 4.96% |
| 04 Sep 2019 | 29.25 | 29.00 | 29.25 | 28.40 | 6374 | 4.84% |
| 03 Sep 2019 | 27.90 | 27.90 | 29.00 | 27.00 | 1506 | -1.59% |
| 30 Aug 2019 | 28.35 | 28.50 | 28.50 | 26.80 | 2910 | 3.47% |
| 29 Aug 2019 | 27.40 | 29.60 | 29.60 | 27.40 | 12430 | -3.52% |
| 28 Aug 2019 | 28.40 | 29.90 | 29.90 | 27.25 | 16505 | -0.53% |
| 27 Aug 2019 | 28.55 | 30.65 | 30.65 | 28.00 | 7985 | -3.06% |
| 26 Aug 2019 | 29.45 | 31.50 | 31.50 | 29.10 | 8602 | -3.76% |
| 23 Aug 2019 | 30.60 | 33.45 | 33.45 | 30.50 | 11493 | -4.08% |
| 22 Aug 2019 | 31.90 | 35.15 | 35.15 | 31.90 | 9020 | -4.92% |
| 21 Aug 2019 | 33.55 | 35.75 | 35.75 | 32.50 | 37874 | -1.47% |
| 20 Aug 2019 | 34.05 | 31.30 | 34.05 | 31.00 | 67632 | 4.93% |
| 19 Aug 2019 | 32.45 | 32.45 | 32.45 | 32.45 | 4307 | 4.85% |
| 16 Aug 2019 | 30.95 | 30.95 | 30.95 | 30.95 | 4541 | 4.92% |
| 14 Aug 2019 | 29.50 | 29.50 | 29.50 | 29.50 | 6194 | 4.98% |
| 13 Aug 2019 | 28.10 | 28.10 | 28.10 | 28.10 | 8797 | 4.85% |
| 09 Aug 2019 | 26.80 | 26.80 | 26.80 | 26.45 | 3504 | 4.89% |
| 08 Aug 2019 | 25.55 | 25.50 | 25.55 | 24.60 | 7878 | 4.93% |
| 07 Aug 2019 | 24.35 | 23.00 | 24.35 | 22.05 | 13046 | 4.96% |
| 06 Aug 2019 | 23.20 | 21.15 | 23.20 | 21.05 | 10033 | 4.98% |
| 05 Aug 2019 | 22.10 | 20.10 | 22.20 | 20.10 | 39159 | 4.49% |
| 02 Aug 2019 | 21.15 | 20.40 | 21.60 | 20.40 | 14142 | -1.40% |
| 01 Aug 2019 | 21.45 | 21.25 | 23.45 | 21.25 | 22274 | -4.03% |
| 31 Jul 2019 | 22.35 | 23.00 | 23.00 | 22.35 | 8559 | -4.89% |
| 30 Jul 2019 | 23.50 | 24.00 | 25.15 | 23.50 | 14885 | -4.86% |
| 29 Jul 2019 | 24.70 | 27.10 | 27.10 | 24.70 | 26126 | -5.00% |
| 26 Jul 2019 | 26.00 | 26.05 | 27.90 | 25.35 | 54252 | -2.26% |
| 25 Jul 2019 | 26.60 | 26.50 | 28.00 | 25.90 | 17691 | -1.66% |
| 24 Jul 2019 | 27.05 | 26.50 | 29.10 | 26.50 | 50141 | -2.87% |
| 23 Jul 2019 | 27.85 | 27.95 | 30.10 | 27.85 | 26151 | -4.95% |
| 22 Jul 2019 | 29.30 | 30.50 | 30.50 | 29.30 | 4888 | -4.87% |
| 19 Jul 2019 | 30.80 | 30.70 | 32.80 | 30.65 | 8208 | -4.50% |
| 18 Jul 2019 | 32.25 | 32.25 | 34.25 | 32.25 | 6976 | -4.87% |
| 17 Jul 2019 | 33.90 | 34.90 | 35.00 | 33.10 | 13222 | -1.88% |
| 16 Jul 2019 | 34.55 | 37.00 | 37.00 | 34.55 | 20921 | -4.95% |
| 15 Jul 2019 | 36.35 | 39.00 | 40.00 | 36.35 | 21893 | -4.97% |
| 12 Jul 2019 | 38.25 | 36.95 | 38.70 | 36.30 | 20969 | 3.52% |
| 11 Jul 2019 | 36.95 | 40.15 | 40.35 | 36.95 | 11007 | -4.89% |
| 10 Jul 2019 | 38.85 | 38.85 | 38.85 | 37.50 | 33756 | 5.00% |
| 09 Jul 2019 | 37.00 | 35.00 | 37.45 | 35.00 | 15248 | 3.35% |
| 08 Jul 2019 | 35.80 | 35.10 | 36.35 | 34.80 | 15551 | 0.14% |
| 05 Jul 2019 | 35.75 | 35.65 | 36.85 | 35.35 | 2799 | -0.83% |
| 04 Jul 2019 | 36.05 | 34.90 | 36.65 | 34.90 | 8758 | 2.41% |
| 03 Jul 2019 | 35.20 | 35.00 | 36.30 | 34.55 | 6465 | -2.49% |
| 02 Jul 2019 | 36.10 | 35.35 | 37.70 | 35.30 | 2204 | -0.82% |
| 01 Jul 2019 | 36.40 | 38.45 | 38.45 | 36.25 | 2494 | -3.19% |
| 28 Jun 2019 | 37.60 | 38.50 | 38.50 | 37.50 | 14070 | -2.84% |
| 27 Jun 2019 | 38.70 | 39.50 | 39.50 | 38.40 | 4539 | 0.13% |
| 26 Jun 2019 | 38.65 | 37.85 | 38.90 | 37.10 | 6122 | 3.76% |
| 25 Jun 2019 | 37.25 | 38.60 | 38.90 | 36.10 | 12971 | 0.54% |
| 24 Jun 2019 | 37.05 | 37.05 | 37.05 | 36.50 | 4069 | 4.96% |
| 21 Jun 2019 | 35.30 | 34.40 | 35.30 | 34.40 | 6178 | 4.90% |
| 20 Jun 2019 | 33.65 | 32.00 | 33.70 | 31.55 | 1504 | 1.97% |
| 19 Jun 2019 | 33.00 | 33.20 | 35.00 | 33.00 | 8120 | -4.90% |
| 18 Jun 2019 | 34.70 | 33.25 | 35.70 | 33.25 | 4845 | -0.29% |
| 17 Jun 2019 | 34.80 | 35.50 | 37.30 | 34.30 | 4116 | -3.60% |
| 14 Jun 2019 | 36.10 | 38.80 | 38.90 | 35.65 | 15656 | -3.09% |
| 13 Jun 2019 | 37.25 | 38.00 | 39.00 | 37.00 | 4434 | -1.97% |
| 12 Jun 2019 | 38.00 | 38.00 | 39.60 | 38.00 | 8715 | -1.17% |
| 11 Jun 2019 | 38.45 | 39.00 | 39.45 | 37.60 | 2997 | -0.52% |
| 10 Jun 2019 | 38.65 | 37.75 | 39.85 | 37.75 | 2038 | -2.28% |
| 07 Jun 2019 | 39.55 | 37.70 | 39.80 | 37.70 | 3861 | 1.80% |
| 06 Jun 2019 | 38.85 | 38.40 | 39.90 | 38.40 | 1837 | -1.65% |
| 04 Jun 2019 | 39.50 | 38.25 | 40.70 | 38.25 | 3612 | 0.77% |
| 03 Jun 2019 | 39.20 | 38.10 | 39.70 | 38.10 | 2912 | 0.00% |
| 31 May 2019 | 39.20 | 39.40 | 40.00 | 38.45 | 3777 | -1.75% |
| 30 May 2019 | 39.90 | 39.25 | 41.95 | 39.25 | 8353 | -1.24% |
| 29 May 2019 | 40.40 | 41.80 | 41.95 | 40.00 | 5549 | 0.62% |
| 28 May 2019 | 40.15 | 40.70 | 42.75 | 39.15 | 57623 | -2.55% |
| 27 May 2019 | 41.20 | 42.00 | 42.00 | 40.20 | 14579 | 0.61% |
| 24 May 2019 | 40.95 | 40.00 | 41.00 | 39.80 | 13630 | 1.36% |
| 23 May 2019 | 40.40 | 40.00 | 41.30 | 38.50 | 16328 | 2.67% |
| 22 May 2019 | 39.35 | 39.65 | 40.00 | 38.00 | 4557 | 2.34% |
| 21 May 2019 | 38.45 | 40.05 | 40.05 | 38.20 | 2810 | -2.66% |
| 20 May 2019 | 39.50 | 38.05 | 39.75 | 37.35 | 11212 | 4.22% |
| 17 May 2019 | 37.90 | 37.50 | 38.30 | 36.80 | 3175 | -0.39% |
| 16 May 2019 | 38.05 | 37.15 | 39.00 | 36.50 | 5387 | 1.47% |
| 15 May 2019 | 37.50 | 39.40 | 39.40 | 37.35 | 2262 | -1.83% |
