Reliance Capital Ltd
NSE :RELCAPITAL BSE :500111 Sector : FinanceBuy, Sell or Hold RELCAPITAL ?
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
RELCAPITAL Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 26 Feb 2024 | 12.35 | 11.70 | 12.80 | 11.70 | 1420031 | 1.23% |
| 19 Feb 2024 | 12.20 | 11.90 | 12.40 | 11.25 | 1747865 | 2.95% |
| 12 Feb 2024 | 11.85 | 13.05 | 13.05 | 11.85 | 1201856 | -4.82% |
| 05 Feb 2024 | 12.45 | 12.60 | 13.60 | 12.45 | 981252 | -4.96% |
| 29 Jan 2024 | 13.10 | 13.10 | 14.40 | 13.10 | 1159199 | -4.73% |
| 23 Jan 2024 | 13.75 | 13.80 | 15.15 | 13.75 | 932295 | -4.84% |
| 15 Jan 2024 | 14.45 | 15.95 | 15.95 | 14.45 | 1916239 | -4.93% |
| 08 Jan 2024 | 15.20 | 15.20 | 15.20 | 15.10 | 1731389 | 4.83% |
| 05 Jan 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 460859 | 4.69% |
| 04 Jan 2024 | 13.85 | 13.85 | 13.85 | 13.75 | 818309 | 4.92% |
| 03 Jan 2024 | 13.20 | 13.20 | 13.20 | 12.90 | 928439 | 4.76% |
| 02 Jan 2024 | 12.60 | 12.40 | 12.60 | 12.40 | 637028 | 5.00% |
| 01 Jan 2024 | 12.00 | 12.00 | 12.00 | 11.90 | 1530222 | 4.80% |
| 26 Dec 2023 | 11.45 | 12.05 | 12.05 | 11.45 | 157885 | -4.98% |
| 18 Dec 2023 | 12.05 | 12.65 | 12.65 | 12.05 | 667947 | -4.74% |
| 11 Dec 2023 | 12.65 | 13.00 | 13.00 | 11.90 | 2464922 | 2.02% |
| 04 Dec 2023 | 12.40 | 12.85 | 12.85 | 11.65 | 2029365 | 1.22% |
| 28 Nov 2023 | 12.25 | 12.25 | 12.25 | 11.70 | 1720614 | 4.70% |
| 20 Nov 2023 | 11.70 | 11.70 | 11.70 | 11.55 | 631184 | 4.93% |
| 13 Nov 2023 | 11.15 | 11.15 | 11.40 | 11.15 | 1306667 | -4.70% |
| 08 Nov 2023 | 11.70 | 11.70 | 11.70 | 11.60 | 1090283 | 4.93% |
| 07 Nov 2023 | 11.15 | 11.15 | 11.15 | 11.15 | 347025 | 4.69% |
| 06 Nov 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 156077 | 4.93% |
| 03 Nov 2023 | 10.15 | 10.15 | 10.15 | 10.15 | 163630 | 4.64% |
| 02 Nov 2023 | 9.70 | 9.70 | 9.70 | 9.70 | 68668 | 4.86% |
| 01 Nov 2023 | 9.25 | 9.25 | 9.25 | 9.25 | 131420 | 4.52% |
| 30 Oct 2023 | 8.85 | 8.45 | 9.30 | 8.45 | 739330 | -0.56% |
| 23 Oct 2023 | 8.90 | 8.90 | 9.20 | 8.90 | 254591 | -4.81% |
| 16 Oct 2023 | 9.35 | 9.35 | 9.70 | 9.35 | 728517 | -4.59% |
| 09 Oct 2023 | 9.80 | 9.80 | 9.80 | 9.80 | 112876 | -4.85% |
| 03 Oct 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 83616 | -5.07% |
| 25 Sep 2023 | 10.85 | 10.85 | 11.50 | 10.85 | 1615434 | -4.82% |
| 18 Sep 2023 | 11.40 | 11.40 | 11.40 | 11.40 | 227940 | -5.00% |
| 08 Sep 2023 | 12.00 | 11.90 | 12.00 | 11.60 | 2139892 | 4.80% |
| 07 Sep 2023 | 11.45 | 11.60 | 11.60 | 10.50 | 3535398 | 3.62% |
| 06 Sep 2023 | 11.05 | 11.05 | 11.05 | 11.05 | 621252 | 4.74% |
| 05 Sep 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 177710 | 4.98% |
| 04 Sep 2023 | 10.05 | 10.05 | 10.05 | 10.05 | 310855 | 4.69% |
| 01 Sep 2023 | 9.60 | 9.60 | 9.60 | 9.60 | 274085 | 4.92% |
| 28 Aug 2023 | 9.15 | 9.15 | 9.15 | 8.40 | 683689 | 4.57% |
| 21 Aug 2023 | 8.75 | 8.75 | 8.80 | 8.75 | 340726 | -4.89% |
| 14 Aug 2023 | 9.20 | 9.20 | 9.20 | 9.20 | 645892 | -4.66% |
| 07 Aug 2023 | 9.65 | 9.65 | 9.85 | 9.65 | 2905818 | -4.93% |
| 31 Jul 2023 | 10.15 | 10.15 | 10.15 | 10.15 | 471082 | -4.69% |
| 24 Jul 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 98613 | -4.91% |
| 17 Jul 2023 | 11.20 | 11.20 | 11.20 | 11.20 | 88911 | -4.68% |
| 07 Jul 2023 | 11.75 | 11.75 | 11.75 | 11.75 | 352057 | 4.91% |
| 06 Jul 2023 | 11.20 | 11.20 | 11.20 | 11.20 | 276086 | 4.67% |
| 05 Jul 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 356236 | 4.90% |
| 04 Jul 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 396237 | 4.62% |
| 03 Jul 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 437983 | 4.84% |
| 30 Jun 2023 | 9.30 | 9.30 | 9.30 | 9.00 | 813722 | 4.49% |
| 28 Jun 2023 | 8.90 | 8.90 | 9.10 | 8.80 | 245017 | 0.00% |
| 27 Jun 2023 | 8.90 | 8.85 | 9.05 | 8.85 | 186375 | 0.56% |
| 26 Jun 2023 | 8.85 | 8.95 | 9.05 | 8.70 | 251159 | 0.00% |
| 23 Jun 2023 | 8.85 | 8.95 | 9.10 | 8.75 | 302732 | -1.12% |
| 22 Jun 2023 | 8.95 | 9.00 | 9.10 | 8.85 | 291015 | -1.10% |
| 21 Jun 2023 | 9.05 | 9.10 | 9.20 | 9.00 | 215501 | -0.55% |
| 20 Jun 2023 | 9.10 | 8.90 | 9.30 | 8.90 | 523364 | 1.11% |
| 19 Jun 2023 | 9.00 | 9.00 | 9.20 | 8.90 | 312061 | 0.00% |
| 16 Jun 2023 | 9.00 | 9.20 | 9.20 | 8.95 | 343160 | 0.00% |
| 15 Jun 2023 | 9.00 | 9.15 | 9.20 | 8.95 | 419615 | -2.17% |
| 14 Jun 2023 | 9.20 | 9.10 | 9.25 | 8.80 | 598095 | 2.22% |
| 13 Jun 2023 | 9.00 | 9.30 | 9.40 | 8.90 | 962209 | -3.74% |
| 12 Jun 2023 | 9.35 | 9.60 | 9.60 | 9.20 | 696205 | 0.54% |
| 09 Jun 2023 | 9.30 | 9.35 | 9.70 | 9.25 | 523045 | 0.54% |
| 08 Jun 2023 | 9.25 | 9.65 | 9.70 | 9.00 | 775855 | 0.00% |
| 07 Jun 2023 | 9.25 | 8.85 | 9.25 | 8.75 | 1312916 | 4.52% |
| 06 Jun 2023 | 8.85 | 8.90 | 8.95 | 8.70 | 269568 | 0.00% |
| 05 Jun 2023 | 8.85 | 9.05 | 9.10 | 8.80 | 291411 | -2.21% |
| 02 Jun 2023 | 9.05 | 8.95 | 9.10 | 8.90 | 258627 | 0.56% |
| 01 Jun 2023 | 9.00 | 8.85 | 9.15 | 8.80 | 601442 | 2.27% |
| 31 May 2023 | 8.80 | 8.95 | 9.00 | 8.65 | 425660 | -1.68% |
| 30 May 2023 | 8.95 | 8.65 | 9.00 | 8.65 | 585466 | 1.70% |
| 29 May 2023 | 8.80 | 8.80 | 9.00 | 8.70 | 365806 | -0.56% |
| 26 May 2023 | 8.85 | 9.05 | 9.05 | 8.75 | 468879 | -1.12% |
| 25 May 2023 | 8.95 | 8.80 | 9.10 | 8.65 | 422874 | 1.13% |
| 24 May 2023 | 8.85 | 9.40 | 9.40 | 8.60 | 447813 | -1.67% |
| 23 May 2023 | 9.00 | 8.60 | 9.05 | 8.30 | 833022 | 4.05% |
| 22 May 2023 | 8.65 | 8.60 | 8.80 | 8.50 | 417207 | 0.00% |
| 19 May 2023 | 8.65 | 8.85 | 8.95 | 8.40 | 436692 | -1.14% |
| 18 May 2023 | 8.75 | 8.75 | 8.90 | 8.70 | 267065 | -0.57% |
| 17 May 2023 | 8.80 | 8.90 | 9.00 | 8.75 | 243403 | -0.56% |
| 16 May 2023 | 8.85 | 8.85 | 9.00 | 8.75 | 189932 | 0.00% |
| 15 May 2023 | 8.85 | 9.15 | 9.15 | 8.80 | 300363 | -2.21% |
| 12 May 2023 | 9.05 | 9.10 | 9.20 | 9.00 | 240780 | 0.00% |
| 11 May 2023 | 9.05 | 9.20 | 9.20 | 9.05 | 171589 | -0.55% |
| 10 May 2023 | 9.10 | 9.15 | 9.25 | 9.00 | 207618 | -0.55% |
| 09 May 2023 | 9.15 | 9.40 | 9.40 | 9.05 | 430139 | -1.61% |
| 08 May 2023 | 9.30 | 9.50 | 9.60 | 9.25 | 344695 | -2.11% |
| 05 May 2023 | 9.50 | 9.60 | 9.60 | 9.20 | 583321 | -0.52% |
| 04 May 2023 | 9.55 | 9.75 | 9.85 | 9.40 | 582308 | -1.55% |
| 03 May 2023 | 9.70 | 9.90 | 9.95 | 9.40 | 861278 | -2.02% |
| 02 May 2023 | 9.90 | 9.95 | 10.05 | 9.75 | 1637738 | 3.13% |
| 28 Apr 2023 | 9.60 | 9.60 | 9.60 | 9.60 | 525521 | 4.92% |
| 27 Apr 2023 | 9.15 | 8.95 | 9.15 | 8.75 | 593126 | 4.57% |
| 26 Apr 2023 | 8.75 | 9.10 | 9.10 | 8.70 | 366724 | -1.69% |
| 25 Apr 2023 | 8.90 | 8.60 | 8.90 | 8.40 | 352546 | 4.71% |
| 24 Apr 2023 | 8.50 | 9.00 | 9.00 | 8.50 | 1309988 | -5.03% |
| 21 Apr 2023 | 8.95 | 9.15 | 9.15 | 8.90 | 319649 | -0.56% |
| 20 Apr 2023 | 9.00 | 9.10 | 9.10 | 8.85 | 182852 | 0.00% |
| 19 Apr 2023 | 9.00 | 9.20 | 9.20 | 8.95 | 265825 | 0.00% |
| 18 Apr 2023 | 9.00 | 9.20 | 9.20 | 8.85 | 338017 | -1.10% |
| 17 Apr 2023 | 9.10 | 9.45 | 9.45 | 8.95 | 501774 | -2.15% |
| 13 Apr 2023 | 9.30 | 9.40 | 9.45 | 9.05 | 559230 | -1.59% |
| 12 Apr 2023 | 9.45 | 9.80 | 9.80 | 9.40 | 973451 | -4.55% |
| 11 Apr 2023 | 9.90 | 9.90 | 9.90 | 9.30 | 1159139 | 4.76% |
| 10 Apr 2023 | 9.45 | 9.30 | 9.45 | 9.15 | 940007 | 5.00% |
| 06 Apr 2023 | 9.00 | 8.95 | 9.00 | 8.80 | 253859 | 4.65% |
| 05 Apr 2023 | 8.60 | 8.50 | 8.60 | 8.20 | 483922 | 4.88% |
| 03 Apr 2023 | 8.20 | 8.00 | 8.30 | 7.65 | 536529 | 2.50% |
| 31 Mar 2023 | 8.00 | 7.95 | 8.25 | 7.95 | 695345 | 0.63% |
| 29 Mar 2023 | 7.95 | 7.65 | 8.40 | 7.65 | 902364 | -1.24% |
| 28 Mar 2023 | 8.05 | 8.45 | 8.45 | 8.05 | 446270 | -4.73% |
| 27 Mar 2023 | 8.45 | 8.90 | 8.90 | 8.45 | 488132 | -5.06% |
| 24 Mar 2023 | 8.90 | 9.30 | 9.40 | 8.90 | 466814 | -4.81% |
| 23 Mar 2023 | 9.35 | 9.30 | 9.45 | 9.20 | 584867 | 0.54% |
| 22 Mar 2023 | 9.30 | 9.45 | 9.45 | 9.10 | 694148 | 3.33% |
| 21 Mar 2023 | 9.00 | 8.95 | 9.25 | 8.85 | 452970 | 1.69% |
| 20 Mar 2023 | 8.85 | 9.00 | 9.20 | 8.75 | 696980 | -3.80% |
| 17 Mar 2023 | 9.20 | 9.70 | 9.90 | 9.05 | 594072 | -3.16% |
| 16 Mar 2023 | 9.50 | 9.50 | 9.50 | 8.70 | 985937 | 4.97% |
| 15 Mar 2023 | 9.05 | 8.65 | 9.05 | 8.65 | 423264 | 4.62% |
| 14 Mar 2023 | 8.65 | 9.25 | 9.25 | 8.55 | 568143 | -3.89% |
| 13 Mar 2023 | 9.00 | 8.85 | 9.40 | 8.85 | 641399 | -3.23% |
| 10 Mar 2023 | 9.30 | 9.75 | 9.75 | 9.30 | 594691 | -4.62% |
| 09 Mar 2023 | 9.75 | 10.35 | 10.45 | 9.75 | 898815 | -4.88% |
| 08 Mar 2023 | 10.25 | 10.35 | 10.35 | 9.50 | 1532369 | 2.50% |
| 06 Mar 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 411624 | 4.71% |
| 03 Mar 2023 | 9.55 | 9.55 | 9.55 | 9.55 | 308410 | 4.95% |
| 02 Mar 2023 | 9.10 | 8.75 | 9.10 | 8.70 | 844011 | 4.60% |
| 01 Mar 2023 | 8.70 | 7.90 | 8.70 | 7.90 | 1398060 | 4.82% |
| 27 Feb 2023 | 8.30 | 8.30 | 8.30 | 8.30 | 131593 | -4.60% |
| 20 Feb 2023 | 8.70 | 8.70 | 8.70 | 8.70 | 170624 | -4.92% |
| 13 Feb 2023 | 9.15 | 9.15 | 9.15 | 9.15 | 102167 | -4.69% |
| 06 Feb 2023 | 9.60 | 9.60 | 9.60 | 9.60 | 180028 | -4.95% |
| 30 Jan 2023 | 10.10 | 10.10 | 10.10 | 10.10 | 81821 | -4.72% |
| 23 Jan 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 149005 | -4.93% |
| 16 Jan 2023 | 11.15 | 11.15 | 11.15 | 11.15 | 382669 | -4.70% |
| 10 Jan 2023 | 11.70 | 11.70 | 11.70 | 11.70 | 331523 | 4.93% |
| 09 Jan 2023 | 11.15 | 11.15 | 11.15 | 11.15 | 244463 | 4.69% |
| 06 Jan 2023 | 10.65 | 10.65 | 10.65 | 10.45 | 2355032 | 4.93% |
| 05 Jan 2023 | 10.15 | 10.15 | 10.15 | 10.15 | 493230 | 4.64% |
| 04 Jan 2023 | 9.70 | 9.70 | 9.70 | 9.70 | 312502 | 4.86% |
| 03 Jan 2023 | 9.25 | 9.00 | 9.25 | 9.00 | 840966 | 4.52% |
| 02 Jan 2023 | 8.85 | 8.70 | 9.60 | 8.70 | 4660074 | -3.28% |
| 26 Dec 2022 | 9.15 | 9.15 | 9.15 | 9.15 | 468792 | -4.69% |
| 19 Dec 2022 | 9.60 | 9.60 | 9.60 | 9.60 | 403462 | -4.95% |
| 12 Dec 2022 | 10.10 | 10.10 | 10.10 | 10.10 | 297349 | -4.72% |
| 05 Dec 2022 | 10.60 | 10.60 | 10.60 | 10.60 | 309864 | -9.40% |
| 21 Nov 2022 | 11.70 | 11.70 | 11.70 | 11.70 | 167807 | -4.88% |
| 15 Nov 2022 | 12.30 | 12.30 | 12.30 | 12.10 | 732168 | 4.68% |
| 14 Nov 2022 | 11.75 | 11.75 | 11.75 | 11.40 | 1497526 | 4.91% |
| 11 Nov 2022 | 11.20 | 11.20 | 11.20 | 10.95 | 972373 | 4.67% |
| 10 Nov 2022 | 10.70 | 10.70 | 10.70 | 10.70 | 275916 | 4.90% |
| 09 Nov 2022 | 10.20 | 10.20 | 10.20 | 10.20 | 351698 | 4.62% |
| 07 Nov 2022 | 9.75 | 8.85 | 9.75 | 8.85 | 2542652 | 4.84% |
| 04 Nov 2022 | 9.30 | 9.30 | 9.30 | 9.30 | 709783 | -4.62% |
| 03 Nov 2022 | 9.75 | 9.75 | 9.75 | 9.75 | 473307 | -4.88% |
| 02 Nov 2022 | 10.25 | 10.25 | 10.25 | 10.25 | 314122 | -4.65% |
| 01 Nov 2022 | 10.75 | 10.75 | 10.90 | 10.75 | 2068607 | -4.87% |
| 31 Oct 2022 | 11.30 | 11.30 | 11.30 | 11.30 | 191570 | -4.64% |
| 24 Oct 2022 | 11.85 | 11.85 | 11.85 | 11.85 | 85900 | -4.82% |
| 17 Oct 2022 | 12.45 | 12.45 | 12.45 | 12.45 | 139795 | -4.96% |
| 10 Oct 2022 | 13.10 | 13.10 | 13.10 | 13.10 | 210807 | -4.73% |
| 03 Oct 2022 | 13.75 | 13.75 | 13.75 | 13.75 | 120645 | -4.84% |
| 26 Sep 2022 | 14.45 | 14.45 | 14.45 | 14.45 | 73142 | -4.93% |
| 19 Sep 2022 | 15.20 | 15.20 | 15.20 | 15.20 | 58573 | -4.70% |
| 12 Sep 2022 | 15.95 | 15.95 | 15.95 | 15.95 | 319640 | -4.78% |
| 08 Sep 2022 | 16.75 | 18.45 | 18.45 | 16.75 | 3239846 | -4.83% |
| 07 Sep 2022 | 17.60 | 17.50 | 17.60 | 17.15 | 1131000 | 4.76% |
| 06 Sep 2022 | 16.80 | 16.80 | 16.80 | 16.80 | 1690385 | 5.00% |
| 05 Sep 2022 | 16.00 | 16.00 | 16.00 | 16.00 | 434396 | 4.92% |
| 02 Sep 2022 | 15.25 | 15.25 | 15.25 | 15.25 | 508519 | 4.81% |
| 01 Sep 2022 | 14.55 | 13.90 | 14.55 | 13.90 | 672887 | 4.68% |
| 30 Aug 2022 | 13.90 | 14.45 | 14.65 | 13.60 | 1035071 | -2.80% |
| 29 Aug 2022 | 14.30 | 14.35 | 14.55 | 14.05 | 936375 | -2.05% |
| 26 Aug 2022 | 14.60 | 13.95 | 14.60 | 13.90 | 1359793 | 4.66% |
| 25 Aug 2022 | 13.95 | 14.00 | 14.30 | 13.85 | 387229 | -0.36% |
| 24 Aug 2022 | 14.00 | 14.20 | 14.40 | 13.75 | 538340 | 0.00% |
| 23 Aug 2022 | 14.00 | 14.25 | 14.50 | 13.70 | 639504 | -1.75% |
| 22 Aug 2022 | 14.25 | 13.95 | 14.45 | 13.50 | 1250749 | 3.26% |
| 19 Aug 2022 | 13.80 | 13.95 | 14.00 | 13.55 | 445409 | -0.36% |
| 18 Aug 2022 | 13.85 | 13.35 | 14.00 | 13.35 | 649119 | 3.75% |
| 17 Aug 2022 | 13.35 | 13.40 | 13.70 | 13.30 | 423137 | -0.74% |
| 16 Aug 2022 | 13.45 | 13.50 | 13.85 | 13.35 | 412506 | -0.37% |
| 12 Aug 2022 | 13.50 | 13.35 | 13.65 | 13.20 | 464634 | -0.74% |
| 11 Aug 2022 | 13.60 | 13.65 | 13.90 | 13.50 | 378497 | -1.45% |
| 10 Aug 2022 | 13.80 | 14.10 | 14.20 | 13.75 | 781876 | -4.50% |
| 08 Aug 2022 | 14.45 | 14.80 | 14.95 | 13.95 | 1104459 | 1.40% |
| 05 Aug 2022 | 14.25 | 13.85 | 14.25 | 13.85 | 800331 | 4.78% |
| 04 Aug 2022 | 13.60 | 13.30 | 13.65 | 13.10 | 1092713 | 4.62% |
| 03 Aug 2022 | 13.00 | 13.25 | 13.35 | 12.85 | 517327 | -0.76% |
| 02 Aug 2022 | 13.10 | 12.75 | 13.25 | 12.55 | 575285 | 2.34% |
| 01 Aug 2022 | 12.80 | 12.50 | 12.80 | 12.25 | 503898 | 3.23% |
| 29 Jul 2022 | 12.40 | 12.45 | 12.50 | 12.20 | 307351 | 0.81% |
| 28 Jul 2022 | 12.30 | 12.85 | 13.20 | 12.20 | 308795 | -3.91% |
| 27 Jul 2022 | 12.80 | 12.45 | 12.95 | 12.05 | 601725 | 2.40% |
| 26 Jul 2022 | 12.50 | 11.95 | 12.50 | 11.80 | 572088 | 4.60% |
| 25 Jul 2022 | 11.95 | 12.05 | 12.10 | 11.90 | 304856 | -0.83% |
| 22 Jul 2022 | 12.05 | 12.10 | 12.20 | 11.90 | 262875 | 0.00% |
| 21 Jul 2022 | 12.05 | 12.10 | 12.30 | 12.00 | 282745 | -1.63% |
| 20 Jul 2022 | 12.25 | 12.20 | 12.45 | 12.10 | 439023 | 1.66% |
| 19 Jul 2022 | 12.05 | 11.90 | 12.10 | 11.90 | 215588 | 0.42% |
| 18 Jul 2022 | 12.00 | 11.90 | 12.05 | 11.90 | 223145 | 0.42% |
| 15 Jul 2022 | 11.95 | 12.00 | 12.05 | 11.90 | 228916 | -0.42% |
| 14 Jul 2022 | 12.00 | 11.85 | 12.10 | 11.85 | 205083 | 0.00% |
| 13 Jul 2022 | 12.00 | 12.15 | 12.15 | 11.95 | 286090 | 0.42% |
| 12 Jul 2022 | 11.95 | 12.25 | 12.25 | 11.90 | 614818 | -1.65% |
| 11 Jul 2022 | 12.15 | 12.10 | 12.25 | 11.95 | 392125 | 0.41% |
| 08 Jul 2022 | 12.10 | 12.35 | 12.35 | 12.05 | 224397 | -0.41% |
| 07 Jul 2022 | 12.15 | 12.10 | 12.35 | 12.10 | 227999 | 1.25% |
| 06 Jul 2022 | 12.00 | 12.30 | 12.30 | 11.95 | 255053 | -1.64% |
| 05 Jul 2022 | 12.20 | 12.35 | 12.35 | 12.00 | 234800 | 0.00% |
| 04 Jul 2022 | 12.20 | 12.05 | 12.35 | 12.05 | 250413 | 0.00% |
| 01 Jul 2022 | 12.20 | 12.30 | 12.35 | 12.00 | 295498 | -0.41% |
| 30 Jun 2022 | 12.25 | 12.20 | 12.45 | 12.15 | 221565 | 0.41% |
| 29 Jun 2022 | 12.20 | 12.25 | 12.40 | 12.00 | 248436 | 0.00% |
| 28 Jun 2022 | 12.20 | 12.10 | 12.45 | 11.80 | 598112 | -1.61% |
| 27 Jun 2022 | 12.40 | 12.40 | 12.55 | 12.25 | 372202 | 0.00% |
| 24 Jun 2022 | 12.40 | 12.20 | 12.50 | 12.20 | 270229 | 1.22% |
| 23 Jun 2022 | 12.25 | 12.70 | 12.70 | 12.10 | 602763 | -1.61% |
| 22 Jun 2022 | 12.45 | 12.50 | 12.75 | 12.05 | 316363 | 1.63% |
| 21 Jun 2022 | 12.25 | 12.40 | 12.45 | 11.45 | 537654 | 1.66% |
| 20 Jun 2022 | 12.05 | 12.30 | 12.70 | 12.05 | 721380 | -4.74% |
| 17 Jun 2022 | 12.65 | 13.00 | 13.10 | 12.55 | 441909 | -1.56% |
| 16 Jun 2022 | 12.85 | 13.60 | 13.60 | 12.75 | 380871 | -3.02% |
| 15 Jun 2022 | 13.25 | 13.55 | 13.55 | 13.20 | 197088 | -0.38% |
| 14 Jun 2022 | 13.30 | 13.30 | 13.55 | 13.20 | 264782 | 0.00% |
| 13 Jun 2022 | 13.30 | 13.70 | 14.05 | 13.30 | 545058 | -4.66% |
| 10 Jun 2022 | 13.95 | 14.00 | 14.30 | 13.85 | 355507 | -0.71% |
| 09 Jun 2022 | 14.05 | 14.15 | 14.15 | 13.60 | 294190 | 0.00% |
| 08 Jun 2022 | 14.05 | 14.55 | 14.55 | 14.00 | 210533 | -1.75% |
| 07 Jun 2022 | 14.30 | 14.10 | 14.65 | 13.60 | 562709 | 1.42% |
| 06 Jun 2022 | 14.10 | 14.55 | 14.55 | 13.95 | 262381 | -0.35% |
| 03 Jun 2022 | 14.15 | 15.10 | 15.20 | 14.00 | 525586 | -3.74% |
| 02 Jun 2022 | 14.70 | 14.00 | 14.70 | 14.00 | 632641 | 5.00% |
| 01 Jun 2022 | 14.00 | 14.00 | 14.20 | 13.80 | 430940 | 0.00% |
| 31 May 2022 | 14.00 | 14.10 | 14.25 | 13.75 | 333482 | 0.72% |
| 30 May 2022 | 13.90 | 13.90 | 14.30 | 13.60 | 325491 | 0.36% |
| 27 May 2022 | 13.85 | 14.00 | 14.35 | 13.50 | 419360 | -0.36% |
| 26 May 2022 | 13.90 | 14.25 | 14.40 | 13.30 | 519119 | -2.46% |
| 24 May 2022 | 14.25 | 14.55 | 14.60 | 14.15 | 496014 | -1.04% |
| 23 May 2022 | 14.40 | 15.00 | 15.10 | 14.35 | 771289 | -2.37% |
| 20 May 2022 | 14.75 | 15.00 | 15.00 | 14.65 | 597931 | 1.72% |
| 19 May 2022 | 14.50 | 14.85 | 14.85 | 14.40 | 948966 | -3.65% |
| 18 May 2022 | 15.05 | 15.10 | 15.55 | 14.90 | 1497799 | -0.33% |
| 17 May 2022 | 15.10 | 14.50 | 15.10 | 14.40 | 1488395 | 4.86% |
| 16 May 2022 | 14.40 | 14.40 | 14.65 | 14.05 | 692955 | 1.77% |
| 13 May 2022 | 14.15 | 13.75 | 14.45 | 13.75 | 1346955 | 2.54% |
| 12 May 2022 | 13.80 | 14.40 | 14.40 | 13.80 | 1764515 | -4.83% |
| 11 May 2022 | 14.50 | 14.55 | 15.15 | 14.25 | 1284140 | -3.33% |
| 10 May 2022 | 15.00 | 16.10 | 16.30 | 14.90 | 1672091 | -4.15% |
| 09 May 2022 | 15.65 | 15.00 | 15.65 | 14.50 | 1240815 | 4.68% |
| 06 May 2022 | 14.95 | 15.20 | 15.25 | 14.75 | 1206480 | -2.92% |
| 05 May 2022 | 15.40 | 15.90 | 16.10 | 15.20 | 920028 | -2.22% |
| 04 May 2022 | 15.75 | 16.55 | 16.75 | 15.65 | 1407173 | -4.26% |
| 02 May 2022 | 16.45 | 16.95 | 16.95 | 16.40 | 1089581 | -2.95% |
| 29 Apr 2022 | 16.95 | 17.50 | 17.90 | 16.80 | 1480800 | -2.59% |
| 28 Apr 2022 | 17.40 | 16.90 | 17.50 | 16.70 | 2526473 | 4.19% |
| 27 Apr 2022 | 16.70 | 17.10 | 17.50 | 16.50 | 1748746 | -2.34% |
| 26 Apr 2022 | 17.10 | 17.55 | 17.95 | 17.00 | 1453610 | -2.56% |
| 25 Apr 2022 | 17.55 | 17.80 | 18.60 | 17.40 | 1882076 | -1.68% |
| 22 Apr 2022 | 17.85 | 18.35 | 18.50 | 17.70 | 1860221 | -2.99% |
| 21 Apr 2022 | 18.40 | 18.55 | 18.90 | 18.20 | 2082153 | 1.94% |
| 20 Apr 2022 | 18.05 | 18.10 | 18.75 | 17.80 | 2895185 | 0.84% |
| 19 Apr 2022 | 17.90 | 17.65 | 19.00 | 17.30 | 13233209 | -1.10% |
| 18 Apr 2022 | 18.10 | 18.10 | 18.10 | 18.10 | 779139 | -4.99% |
| 13 Apr 2022 | 19.05 | 19.05 | 20.70 | 19.05 | 13288388 | -4.99% |
| 12 Apr 2022 | 20.05 | 20.05 | 20.05 | 20.05 | 641975 | -4.98% |
| 11 Apr 2022 | 21.10 | 23.30 | 23.30 | 21.10 | 10457432 | -4.95% |
| 08 Apr 2022 | 22.20 | 22.20 | 22.20 | 22.20 | 1941991 | 4.96% |
| 07 Apr 2022 | 21.15 | 21.15 | 21.15 | 20.10 | 19300412 | 4.96% |
| 06 Apr 2022 | 20.15 | 20.15 | 20.15 | 20.15 | 1336635 | 4.95% |
| 05 Apr 2022 | 19.20 | 19.20 | 19.20 | 19.20 | 773158 | 4.92% |
| 04 Apr 2022 | 18.30 | 18.30 | 18.30 | 18.30 | 1470040 | 4.87% |
| 01 Apr 2022 | 17.45 | 17.10 | 17.45 | 16.65 | 3582192 | 4.80% |
| 31 Mar 2022 | 16.65 | 17.15 | 17.15 | 15.75 | 11474083 | 1.83% |
| 30 Mar 2022 | 16.35 | 16.35 | 16.35 | 16.35 | 1066814 | 4.81% |
| 29 Mar 2022 | 15.60 | 15.60 | 15.60 | 15.60 | 863463 | 4.70% |
| 28 Mar 2022 | 14.90 | 14.90 | 14.90 | 14.90 | 1133609 | 4.93% |
| 25 Mar 2022 | 14.20 | 14.00 | 14.55 | 13.90 | 2736664 | 2.16% |
| 24 Mar 2022 | 13.90 | 13.75 | 14.10 | 13.60 | 2283111 | -2.46% |
| 23 Mar 2022 | 14.25 | 14.55 | 14.90 | 14.25 | 3818563 | -5.00% |
| 22 Mar 2022 | 15.00 | 15.00 | 15.65 | 15.00 | 5084543 | -4.76% |
| 21 Mar 2022 | 15.75 | 16.75 | 16.75 | 15.75 | 9044012 | -4.83% |
| 17 Mar 2022 | 16.55 | 16.55 | 16.55 | 16.55 | 626661 | 4.75% |
| 16 Mar 2022 | 15.80 | 15.80 | 15.80 | 15.80 | 468451 | 4.98% |
| 15 Mar 2022 | 15.05 | 15.05 | 15.05 | 15.05 | 472404 | 4.88% |
| 14 Mar 2022 | 14.35 | 14.35 | 14.35 | 14.35 | 654174 | 4.74% |
| 11 Mar 2022 | 13.70 | 13.25 | 13.70 | 13.10 | 2400659 | 4.98% |
| 10 Mar 2022 | 13.05 | 13.40 | 13.50 | 12.85 | 1315708 | 0.77% |
| 09 Mar 2022 | 12.95 | 12.50 | 12.95 | 12.40 | 897213 | 4.86% |
| 08 Mar 2022 | 12.35 | 12.20 | 12.55 | 12.10 | 792879 | 1.65% |
| 07 Mar 2022 | 12.15 | 12.20 | 12.45 | 12.10 | 1047066 | -4.33% |
| 04 Mar 2022 | 12.70 | 12.90 | 12.95 | 12.60 | 910909 | -1.93% |
| 03 Mar 2022 | 12.95 | 12.95 | 13.25 | 12.65 | 916978 | 1.97% |
| 02 Mar 2022 | 12.70 | 12.45 | 13.00 | 12.25 | 1035127 | 1.20% |
| 28 Feb 2022 | 12.55 | 12.70 | 13.10 | 12.10 | 1161753 | -1.18% |
| 25 Feb 2022 | 12.70 | 12.25 | 13.15 | 12.25 | 1373543 | 0.79% |
| 24 Feb 2022 | 12.60 | 12.60 | 12.90 | 12.60 | 1169576 | -4.91% |
| 23 Feb 2022 | 13.25 | 12.80 | 13.30 | 12.75 | 735593 | 4.33% |
| 22 Feb 2022 | 12.70 | 12.75 | 12.80 | 12.45 | 2144362 | -3.05% |
| 21 Feb 2022 | 13.10 | 13.50 | 13.70 | 13.10 | 1760310 | -4.73% |
| 18 Feb 2022 | 13.75 | 13.90 | 14.25 | 13.65 | 1085309 | -2.48% |
| 17 Feb 2022 | 14.10 | 14.50 | 14.80 | 13.90 | 988408 | -2.42% |
| 16 Feb 2022 | 14.45 | 14.15 | 14.45 | 13.90 | 1909212 | 4.71% |
| 15 Feb 2022 | 13.80 | 13.50 | 13.95 | 13.15 | 1617115 | 0.00% |
| 14 Feb 2022 | 13.80 | 13.80 | 14.20 | 13.80 | 1762996 | -4.83% |
| 11 Feb 2022 | 14.50 | 14.85 | 15.20 | 14.35 | 1980990 | -2.68% |
| 10 Feb 2022 | 14.90 | 15.05 | 15.30 | 14.65 | 1165293 | -1.32% |
| 09 Feb 2022 | 15.10 | 15.50 | 15.60 | 14.90 | 1807717 | -0.98% |
| 08 Feb 2022 | 15.25 | 16.10 | 16.15 | 15.15 | 2506713 | -4.09% |
| 07 Feb 2022 | 15.90 | 16.15 | 16.40 | 15.60 | 3510665 | 0.00% |
| 04 Feb 2022 | 15.90 | 15.90 | 16.45 | 15.65 | 1916382 | 0.00% |
| 03 Feb 2022 | 15.90 | 15.40 | 16.65 | 15.40 | 4150083 | -1.85% |
| 02 Feb 2022 | 16.20 | 16.20 | 16.55 | 15.35 | 3006986 | 2.53% |
| 01 Feb 2022 | 15.80 | 15.30 | 15.80 | 14.90 | 1591697 | 4.98% |
| 31 Jan 2022 | 15.05 | 15.40 | 15.50 | 14.90 | 965574 | 0.00% |
| 28 Jan 2022 | 15.05 | 14.90 | 15.15 | 14.65 | 905445 | 4.15% |
| 27 Jan 2022 | 14.45 | 14.25 | 14.65 | 13.90 | 978687 | -0.69% |
| 25 Jan 2022 | 14.55 | 14.50 | 14.90 | 14.15 | 1608862 | -2.02% |
| 24 Jan 2022 | 14.85 | 15.30 | 15.55 | 14.85 | 1082773 | -4.81% |
| 21 Jan 2022 | 15.60 | 16.25 | 16.25 | 15.50 | 1935323 | -4.29% |
| 20 Jan 2022 | 16.30 | 15.95 | 16.60 | 15.90 | 2055101 | 2.19% |
| 19 Jan 2022 | 15.95 | 16.35 | 16.65 | 15.70 | 2238840 | -3.04% |
| 18 Jan 2022 | 16.45 | 17.10 | 17.30 | 15.90 | 4406543 | -0.30% |
| 17 Jan 2022 | 16.50 | 15.85 | 16.50 | 15.75 | 3867276 | 4.76% |
| 14 Jan 2022 | 15.75 | 15.70 | 15.80 | 15.20 | 2884935 | 4.65% |
| 13 Jan 2022 | 15.05 | 15.50 | 15.50 | 14.75 | 1474159 | -1.63% |
| 12 Jan 2022 | 15.30 | 15.50 | 15.70 | 15.05 | 1545387 | -1.29% |
| 11 Jan 2022 | 15.50 | 15.80 | 16.20 | 15.40 | 3701068 | -2.52% |
| 10 Jan 2022 | 15.90 | 15.30 | 15.90 | 15.00 | 5697759 | 4.95% |
| 07 Jan 2022 | 15.15 | 15.55 | 15.60 | 14.85 | 1980747 | -0.66% |
| 06 Jan 2022 | 15.25 | 14.80 | 15.60 | 14.65 | 2095904 | 1.33% |
| 05 Jan 2022 | 15.05 | 15.40 | 15.45 | 14.70 | 2432230 | -2.27% |
| 04 Jan 2022 | 15.40 | 15.80 | 15.80 | 14.85 | 7917127 | 2.33% |
| 03 Jan 2022 | 15.05 | 14.40 | 15.05 | 14.25 | 1428372 | 4.88% |
| 31 Dec 2021 | 14.35 | 14.50 | 14.50 | 13.45 | 760292 | 1.41% |
| 30 Dec 2021 | 14.15 | 14.75 | 14.75 | 14.05 | 714075 | -2.41% |
| 29 Dec 2021 | 14.50 | 14.60 | 14.75 | 14.20 | 1575934 | 1.75% |
| 28 Dec 2021 | 14.25 | 13.80 | 14.45 | 13.55 | 1534025 | 3.26% |
| 27 Dec 2021 | 13.80 | 13.60 | 13.90 | 13.15 | 1048349 | 1.10% |
| 24 Dec 2021 | 13.65 | 14.20 | 14.25 | 13.30 | 579829 | -1.80% |
| 23 Dec 2021 | 13.90 | 14.00 | 14.30 | 13.55 | 941594 | 0.00% |
| 22 Dec 2021 | 13.90 | 13.60 | 13.95 | 13.30 | 894333 | 4.51% |
| 21 Dec 2021 | 13.30 | 12.75 | 13.30 | 12.70 | 580944 | 4.72% |
| 20 Dec 2021 | 12.70 | 12.40 | 12.95 | 12.40 | 1825205 | -2.68% |
| 17 Dec 2021 | 13.05 | 13.25 | 14.10 | 12.90 | 2119025 | -3.33% |
| 16 Dec 2021 | 13.50 | 13.50 | 14.15 | 13.50 | 2225294 | -4.93% |
| 15 Dec 2021 | 14.20 | 14.70 | 14.85 | 14.20 | 2342943 | -4.70% |
| 14 Dec 2021 | 14.90 | 14.80 | 15.10 | 14.35 | 1997730 | -1.32% |
| 13 Dec 2021 | 15.10 | 15.35 | 15.45 | 14.80 | 4032825 | 2.37% |
| 10 Dec 2021 | 14.75 | 14.10 | 14.75 | 13.50 | 7512099 | 4.98% |
| 09 Dec 2021 | 14.05 | 12.75 | 14.05 | 12.75 | 10312263 | 4.85% |
| 08 Dec 2021 | 13.40 | 13.40 | 13.40 | 13.40 | 925766 | -4.96% |
| 07 Dec 2021 | 14.10 | 14.10 | 14.10 | 14.10 | 647996 | -4.73% |
| 06 Dec 2021 | 14.80 | 14.80 | 14.80 | 14.80 | 650555 | -4.82% |
| 03 Dec 2021 | 15.55 | 15.55 | 15.55 | 15.55 | 969120 | -4.89% |
| 02 Dec 2021 | 16.35 | 16.35 | 16.35 | 16.35 | 635928 | -4.94% |
| 01 Dec 2021 | 17.20 | 17.20 | 17.20 | 17.20 | 230220 | -4.97% |
| 30 Nov 2021 | 18.10 | 18.10 | 18.10 | 18.10 | 330859 | -4.99% |
| 29 Nov 2021 | 19.05 | 20.50 | 20.85 | 19.05 | 1179983 | -4.99% |
| 26 Nov 2021 | 20.05 | 20.05 | 20.05 | 19.60 | 2070131 | 4.97% |
| 25 Nov 2021 | 19.10 | 19.00 | 19.10 | 19.00 | 644065 | 4.95% |
| 24 Nov 2021 | 18.20 | 18.20 | 18.20 | 18.00 | 400455 | 4.90% |
| 23 Nov 2021 | 17.35 | 16.25 | 17.35 | 16.10 | 479474 | 4.83% |
| 22 Nov 2021 | 16.55 | 17.20 | 17.50 | 16.40 | 961442 | -3.50% |
| 18 Nov 2021 | 17.15 | 18.05 | 18.35 | 17.15 | 927299 | -4.99% |
| 17 Nov 2021 | 18.05 | 18.60 | 18.60 | 18.00 | 510221 | -2.17% |
| 16 Nov 2021 | 18.45 | 18.35 | 18.90 | 18.30 | 369606 | 0.54% |
| 15 Nov 2021 | 18.35 | 19.30 | 19.40 | 18.00 | 639941 | -2.91% |
| 12 Nov 2021 | 18.90 | 19.20 | 19.20 | 18.40 | 449492 | 0.53% |
| 11 Nov 2021 | 18.80 | 19.00 | 19.20 | 18.60 | 377266 | -0.53% |
| 10 Nov 2021 | 18.90 | 18.95 | 19.40 | 18.70 | 536436 | -1.31% |
| 09 Nov 2021 | 19.15 | 19.50 | 19.65 | 18.95 | 465466 | -0.78% |
| 08 Nov 2021 | 19.30 | 20.00 | 20.20 | 19.15 | 409962 | -2.28% |
| 04 Nov 2021 | 19.75 | 19.80 | 19.85 | 19.30 | 338175 | 2.86% |
| 03 Nov 2021 | 19.20 | 19.90 | 19.90 | 19.05 | 359082 | -1.03% |
| 02 Nov 2021 | 19.40 | 18.70 | 19.40 | 18.50 | 693882 | 4.86% |
| 01 Nov 2021 | 18.50 | 17.95 | 18.80 | 17.95 | 346553 | 1.37% |
| 29 Oct 2021 | 18.25 | 18.20 | 18.65 | 17.50 | 770419 | -0.82% |
| 28 Oct 2021 | 18.40 | 18.45 | 18.95 | 18.30 | 709139 | -4.42% |
| 27 Oct 2021 | 19.25 | 19.65 | 19.90 | 19.10 | 619688 | -0.52% |
| 26 Oct 2021 | 19.35 | 18.95 | 19.60 | 18.70 | 1165930 | 3.48% |
| 25 Oct 2021 | 18.70 | 20.40 | 20.55 | 18.65 | 1301450 | -4.59% |
| 22 Oct 2021 | 19.60 | 20.00 | 20.50 | 19.40 | 836114 | -1.75% |
| 21 Oct 2021 | 19.95 | 20.00 | 20.65 | 19.40 | 839716 | 0.00% |
| 20 Oct 2021 | 19.95 | 20.75 | 20.80 | 19.95 | 1289047 | -4.77% |
| 19 Oct 2021 | 20.95 | 21.95 | 22.30 | 20.85 | 1129150 | -4.34% |
| 18 Oct 2021 | 21.90 | 22.05 | 22.50 | 21.80 | 1132947 | -0.68% |
| 14 Oct 2021 | 22.05 | 23.00 | 23.00 | 21.90 | 1422471 | -10.73% |
| 11 Oct 2021 | 24.70 | 24.20 | 25.65 | 23.50 | 7841996 | 5.78% |
| 08 Oct 2021 | 23.35 | 23.80 | 24.30 | 22.90 | 10363929 | 2.64% |
| 07 Oct 2021 | 22.75 | 21.25 | 22.75 | 20.90 | 6725732 | 9.90% |
| 06 Oct 2021 | 20.70 | 21.20 | 21.40 | 20.55 | 2238996 | -1.19% |
| 05 Oct 2021 | 20.95 | 21.00 | 21.90 | 20.85 | 2375424 | -0.71% |
| 04 Oct 2021 | 21.10 | 21.20 | 21.60 | 20.90 | 1882699 | 0.72% |
| 01 Oct 2021 | 20.95 | 21.40 | 21.45 | 20.70 | 2507449 | -3.23% |
| 30 Sep 2021 | 21.65 | 22.45 | 22.45 | 21.60 | 2512350 | -2.48% |
| 29 Sep 2021 | 22.20 | 20.90 | 22.20 | 20.70 | 6025126 | 4.96% |
| 28 Sep 2021 | 21.15 | 22.20 | 22.25 | 20.85 | 3645684 | -3.42% |
| 27 Sep 2021 | 21.90 | 21.90 | 22.35 | 21.25 | 4579631 | 2.34% |
| 24 Sep 2021 | 21.40 | 21.35 | 21.95 | 20.30 | 6916419 | 0.94% |
| 23 Sep 2021 | 21.20 | 21.35 | 21.75 | 20.85 | 7259864 | 2.17% |
| 22 Sep 2021 | 20.75 | 20.10 | 20.85 | 19.65 | 3345668 | 4.27% |
| 21 Sep 2021 | 19.90 | 20.70 | 20.85 | 19.60 | 4590078 | -3.40% |
| 20 Sep 2021 | 20.60 | 20.80 | 22.10 | 20.30 | 10726306 | -2.14% |
| 17 Sep 2021 | 21.05 | 22.70 | 22.70 | 20.60 | 12597690 | -2.77% |
| 16 Sep 2021 | 21.65 | 21.65 | 21.65 | 20.50 | 9510883 | 4.84% |
| 15 Sep 2021 | 20.65 | 20.65 | 20.65 | 20.65 | 496004 | 4.82% |
| 14 Sep 2021 | 19.70 | 19.70 | 19.70 | 19.70 | 458967 | 4.79% |
| 13 Sep 2021 | 18.80 | 18.80 | 18.80 | 18.80 | 381243 | 4.74% |
| 09 Sep 2021 | 17.95 | 17.65 | 17.95 | 17.50 | 2759871 | 4.97% |
| 08 Sep 2021 | 17.10 | 16.70 | 17.10 | 16.50 | 2860449 | 4.91% |
| 07 Sep 2021 | 16.30 | 15.80 | 16.30 | 15.20 | 2924526 | 4.82% |
| 06 Sep 2021 | 15.55 | 15.00 | 15.55 | 14.90 | 2406958 | 4.71% |
| 03 Sep 2021 | 14.85 | 15.00 | 15.50 | 14.60 | 3565179 | 0.34% |
| 02 Sep 2021 | 14.80 | 14.50 | 14.95 | 14.30 | 1509890 | 3.50% |
| 01 Sep 2021 | 14.30 | 14.75 | 14.85 | 14.15 | 1673483 | -3.05% |
| 31 Aug 2021 | 14.75 | 15.25 | 15.25 | 14.65 | 1405136 | -2.32% |
| 30 Aug 2021 | 15.10 | 14.95 | 15.50 | 14.55 | 2726763 | 2.03% |
| 27 Aug 2021 | 14.80 | 15.25 | 15.40 | 14.60 | 1695828 | -2.31% |
| 26 Aug 2021 | 15.15 | 14.90 | 15.25 | 14.40 | 3798961 | 4.12% |
| 25 Aug 2021 | 14.55 | 14.20 | 14.55 | 14.10 | 1962388 | 4.68% |
| 24 Aug 2021 | 13.90 | 13.25 | 13.90 | 12.85 | 2143051 | 4.91% |
| 23 Aug 2021 | 13.25 | 13.90 | 14.15 | 13.25 | 2147498 | -4.68% |
| 20 Aug 2021 | 13.90 | 14.50 | 14.70 | 13.85 | 1753008 | -4.47% |
| 18 Aug 2021 | 14.55 | 14.50 | 15.00 | 13.90 | 1706162 | 0.34% |
| 17 Aug 2021 | 14.50 | 14.75 | 15.50 | 14.40 | 1304707 | -2.03% |
| 16 Aug 2021 | 14.80 | 15.80 | 15.80 | 14.80 | 1675230 | -4.82% |
| 13 Aug 2021 | 15.55 | 15.90 | 16.30 | 15.30 | 1285447 | -2.20% |
| 12 Aug 2021 | 15.90 | 15.20 | 15.90 | 15.05 | 1380271 | 4.95% |
| 11 Aug 2021 | 15.15 | 15.60 | 15.80 | 14.80 | 1909955 | -2.57% |
| 10 Aug 2021 | 15.55 | 16.40 | 16.45 | 15.55 | 1496317 | -4.89% |
| 09 Aug 2021 | 16.35 | 17.30 | 17.60 | 16.25 | 1982278 | -4.39% |
| 06 Aug 2021 | 17.10 | 16.35 | 17.15 | 16.25 | 2169689 | 4.59% |
| 05 Aug 2021 | 16.35 | 17.00 | 17.10 | 16.35 | 2109392 | -4.94% |
| 04 Aug 2021 | 17.20 | 18.25 | 18.30 | 17.20 | 1833203 | -4.97% |
| 03 Aug 2021 | 18.10 | 18.80 | 18.85 | 18.05 | 1453423 | -2.16% |
| 02 Aug 2021 | 18.50 | 18.40 | 18.85 | 17.90 | 2376236 | 1.93% |
| 30 Jul 2021 | 18.15 | 17.60 | 18.20 | 17.30 | 2163352 | 4.61% |
| 29 Jul 2021 | 17.35 | 17.70 | 18.15 | 17.30 | 1678865 | -1.98% |
| 28 Jul 2021 | 17.70 | 18.40 | 18.40 | 17.50 | 2123096 | -2.48% |
| 27 Jul 2021 | 18.15 | 19.05 | 19.65 | 18.05 | 4914184 | -3.20% |
| 26 Jul 2021 | 18.75 | 17.55 | 18.75 | 17.10 | 6162316 | 4.75% |
| 23 Jul 2021 | 17.90 | 18.90 | 19.10 | 17.90 | 2591727 | -4.79% |
| 22 Jul 2021 | 18.80 | 19.20 | 19.90 | 18.35 | 2263512 | -1.57% |
| 20 Jul 2021 | 19.10 | 20.30 | 20.40 | 19.10 | 3270465 | -4.98% |
| 19 Jul 2021 | 20.10 | 19.85 | 20.50 | 19.10 | 3074840 | 1.01% |
| 16 Jul 2021 | 19.90 | 20.40 | 20.50 | 19.80 | 2320453 | -0.75% |
| 15 Jul 2021 | 20.05 | 20.75 | 20.80 | 19.80 | 2726873 | -2.67% |
| 14 Jul 2021 | 20.60 | 20.40 | 21.30 | 20.25 | 4627628 | 1.48% |
| 13 Jul 2021 | 20.30 | 21.50 | 21.50 | 20.20 | 3250976 | -4.47% |
| 12 Jul 2021 | 21.25 | 22.00 | 22.00 | 20.80 | 5095408 | 0.00% |
| 09 Jul 2021 | 21.25 | 20.00 | 21.25 | 20.00 | 10869790 | 4.94% |
| 08 Jul 2021 | 20.25 | 19.00 | 20.80 | 19.00 | 19541401 | 2.02% |
| 07 Jul 2021 | 19.85 | 19.85 | 19.85 | 19.85 | 829537 | -4.80% |
| 06 Jul 2021 | 20.85 | 21.15 | 21.75 | 20.85 | 4252227 | -4.79% |
| 05 Jul 2021 | 21.90 | 23.30 | 23.50 | 21.90 | 8426712 | -4.99% |
| 02 Jul 2021 | 23.05 | 22.20 | 23.90 | 21.70 | 39301958 | 1.10% |
| 01 Jul 2021 | 22.80 | 22.80 | 22.80 | 22.80 | 1024052 | -5.00% |
| 30 Jun 2021 | 24.00 | 25.50 | 25.90 | 24.00 | 8943283 | -4.95% |
| 29 Jun 2021 | 25.25 | 24.40 | 26.90 | 24.40 | 38604064 | -1.56% |
| 28 Jun 2021 | 25.65 | 25.65 | 27.25 | 25.65 | 10272695 | -5.00% |
| 25 Jun 2021 | 27.00 | 27.00 | 27.00 | 27.00 | 515465 | -4.93% |
| 24 Jun 2021 | 28.40 | 29.90 | 30.65 | 28.40 | 7750030 | -4.86% |
| 23 Jun 2021 | 29.85 | 29.85 | 29.85 | 27.35 | 23144532 | 4.92% |
| 22 Jun 2021 | 28.45 | 28.45 | 28.45 | 28.45 | 379337 | 4.98% |
| 21 Jun 2021 | 27.10 | 26.40 | 27.10 | 26.10 | 2288529 | 4.84% |
| 18 Jun 2021 | 25.85 | 25.85 | 25.85 | 23.45 | 31839321 | 4.87% |
| 17 Jun 2021 | 24.65 | 24.65 | 24.65 | 24.65 | 767216 | 4.89% |
| 16 Jun 2021 | 23.50 | 23.50 | 23.50 | 23.50 | 453854 | 4.91% |
| 15 Jun 2021 | 22.40 | 22.40 | 22.40 | 22.40 | 248441 | 4.92% |
| 14 Jun 2021 | 21.35 | 21.35 | 21.35 | 21.00 | 4329171 | 4.91% |
| 11 Jun 2021 | 20.35 | 20.35 | 20.35 | 19.45 | 16469604 | 4.90% |
| 10 Jun 2021 | 19.40 | 19.40 | 19.40 | 19.40 | 478682 | 4.86% |
| 09 Jun 2021 | 18.50 | 18.50 | 18.50 | 18.25 | 5984438 | 4.82% |
| 08 Jun 2021 | 17.65 | 17.15 | 17.65 | 17.15 | 13211421 | 4.75% |
| 07 Jun 2021 | 16.85 | 16.85 | 16.85 | 15.60 | 9216553 | 4.98% |
| 04 Jun 2021 | 16.05 | 16.15 | 16.85 | 15.70 | 18815945 | -0.62% |
| 03 Jun 2021 | 16.15 | 16.15 | 16.15 | 15.70 | 6780636 | 4.87% |
| 02 Jun 2021 | 15.40 | 14.95 | 15.40 | 14.20 | 11001787 | 4.76% |
| 01 Jun 2021 | 14.70 | 14.70 | 14.70 | 13.80 | 13236298 | 5.00% |
| 31 May 2021 | 14.00 | 13.40 | 14.00 | 13.25 | 3596117 | 4.87% |
| 28 May 2021 | 13.35 | 14.00 | 14.00 | 12.85 | 16263358 | 0.00% |
| 27 May 2021 | 13.35 | 13.35 | 13.35 | 13.10 | 2892104 | 4.71% |
| 26 May 2021 | 12.75 | 12.35 | 12.75 | 12.25 | 4594275 | 4.94% |
| 25 May 2021 | 12.15 | 11.95 | 12.40 | 11.90 | 6902179 | 2.53% |
| 24 May 2021 | 11.85 | 11.20 | 11.85 | 11.20 | 4757324 | 4.87% |
| 21 May 2021 | 11.30 | 11.35 | 11.60 | 11.25 | 2183236 | -0.44% |
| 20 May 2021 | 11.35 | 11.45 | 11.65 | 11.20 | 2234921 | -0.87% |
| 19 May 2021 | 11.45 | 11.40 | 11.60 | 11.25 | 2099781 | 0.00% |
| 18 May 2021 | 11.45 | 11.25 | 11.70 | 11.05 | 3849020 | 2.69% |
| 17 May 2021 | 11.15 | 11.40 | 11.50 | 11.00 | 1786441 | -2.19% |
| 14 May 2021 | 11.40 | 12.10 | 12.10 | 11.25 | 2748907 | -2.98% |
| 12 May 2021 | 11.75 | 12.90 | 12.90 | 11.75 | 10146708 | -4.86% |
| 11 May 2021 | 12.35 | 11.60 | 12.35 | 11.50 | 4304360 | 4.66% |
| 10 May 2021 | 11.80 | 11.60 | 11.80 | 11.40 | 5841007 | 4.89% |
| 07 May 2021 | 11.25 | 11.00 | 11.40 | 10.75 | 7149847 | 3.21% |
| 06 May 2021 | 10.90 | 10.55 | 11.05 | 10.40 | 1978896 | 3.32% |
| 05 May 2021 | 10.55 | 10.45 | 10.65 | 10.30 | 851444 | 2.93% |
| 04 May 2021 | 10.25 | 11.25 | 11.25 | 10.25 | 5155331 | -4.65% |
| 03 May 2021 | 10.75 | 10.00 | 10.75 | 10.00 | 1167299 | 4.88% |
| 30 Apr 2021 | 10.25 | 9.85 | 10.30 | 9.60 | 3744005 | 4.06% |
| 29 Apr 2021 | 9.85 | 10.30 | 10.30 | 9.65 | 3199708 | -1.99% |
| 28 Apr 2021 | 10.05 | 9.65 | 10.15 | 9.65 | 1686840 | 3.61% |
| 27 Apr 2021 | 9.70 | 9.60 | 9.80 | 9.50 | 583145 | 2.65% |
| 26 Apr 2021 | 9.45 | 9.95 | 9.95 | 9.30 | 1299694 | -3.08% |
| 23 Apr 2021 | 9.75 | 9.95 | 10.05 | 9.75 | 584542 | -1.52% |
| 22 Apr 2021 | 9.90 | 9.85 | 10.00 | 9.55 | 712560 | 2.59% |
| 20 Apr 2021 | 9.65 | 9.55 | 10.00 | 9.55 | 554075 | 1.05% |
| 19 Apr 2021 | 9.55 | 9.70 | 9.70 | 9.50 | 747139 | -4.50% |
| 16 Apr 2021 | 10.00 | 10.05 | 10.35 | 9.95 | 725708 | 0.50% |
| 15 Apr 2021 | 9.95 | 10.10 | 10.35 | 9.80 | 1363306 | -3.40% |
| 13 Apr 2021 | 10.30 | 10.30 | 10.60 | 10.15 | 1427071 | -1.44% |
| 12 Apr 2021 | 10.45 | 10.60 | 10.75 | 10.45 | 917374 | -4.57% |
| 09 Apr 2021 | 10.95 | 10.90 | 11.10 | 10.85 | 778098 | 0.00% |
| 08 Apr 2021 | 10.95 | 11.10 | 11.25 | 10.80 | 1304126 | -1.35% |
| 07 Apr 2021 | 11.10 | 11.20 | 11.30 | 10.80 | 1608756 | 0.00% |
| 06 Apr 2021 | 11.10 | 10.90 | 11.25 | 10.80 | 3289318 | 3.26% |
| 05 Apr 2021 | 10.75 | 10.75 | 11.10 | 10.70 | 3428775 | -4.44% |
| 01 Apr 2021 | 11.25 | 10.85 | 11.25 | 10.85 | 1923224 | 4.65% |
| 31 Mar 2021 | 10.75 | 10.90 | 11.10 | 10.60 | 1117146 | -0.46% |
| 30 Mar 2021 | 10.80 | 11.30 | 11.40 | 10.65 | 1469780 | -2.26% |
| 26 Mar 2021 | 11.05 | 11.10 | 11.30 | 10.75 | 1233152 | 0.45% |
| 25 Mar 2021 | 11.00 | 11.70 | 11.70 | 11.00 | 1996464 | -4.76% |
| 24 Mar 2021 | 11.55 | 12.00 | 12.25 | 11.50 | 3551485 | -4.55% |
| 23 Mar 2021 | 12.10 | 11.80 | 12.10 | 11.35 | 6050547 | 4.76% |
| 22 Mar 2021 | 11.55 | 10.90 | 11.55 | 10.80 | 3113535 | 5.00% |
| 19 Mar 2021 | 11.00 | 10.80 | 11.25 | 10.60 | 3067101 | -1.35% |
| 18 Mar 2021 | 11.15 | 11.60 | 11.90 | 11.15 | 1352296 | -4.70% |
| 17 Mar 2021 | 11.70 | 11.85 | 12.50 | 11.70 | 2754790 | -4.88% |
| 16 Mar 2021 | 12.30 | 12.60 | 12.90 | 12.30 | 2405926 | -4.65% |
| 15 Mar 2021 | 12.90 | 13.80 | 13.80 | 12.90 | 6254122 | -4.80% |
| 12 Mar 2021 | 13.55 | 13.85 | 14.00 | 11.65 | 23682136 | 6.27% |
| 10 Mar 2021 | 12.75 | 11.95 | 12.75 | 11.65 | 8209856 | 9.91% |
| 09 Mar 2021 | 11.60 | 10.85 | 11.70 | 10.75 | 14121697 | 8.92% |
| 08 Mar 2021 | 10.65 | 10.75 | 11.05 | 10.50 | 1431552 | 1.43% |
| 05 Mar 2021 | 10.50 | 10.60 | 10.90 | 10.25 | 2198871 | -0.94% |
| 04 Mar 2021 | 10.60 | 10.00 | 10.85 | 10.00 | 2380807 | 2.91% |
| 03 Mar 2021 | 10.30 | 10.75 | 10.85 | 10.20 | 2160707 | -4.19% |
| 02 Mar 2021 | 10.75 | 11.15 | 11.25 | 10.50 | 3593774 | -2.27% |
| 01 Mar 2021 | 11.00 | 10.25 | 11.10 | 9.90 | 6151770 | 8.91% |
| 26 Feb 2021 | 10.10 | 9.90 | 10.25 | 9.85 | 2201713 | 1.51% |
| 25 Feb 2021 | 9.95 | 10.00 | 10.20 | 9.85 | 1630463 | 0.00% |
| 24 Feb 2021 | 9.95 | 10.15 | 10.30 | 9.70 | 573166 | -2.45% |
| 23 Feb 2021 | 10.20 | 10.30 | 10.55 | 10.10 | 1712785 | -0.49% |
| 22 Feb 2021 | 10.25 | 9.90 | 10.65 | 9.60 | 2929084 | 5.67% |
| 19 Feb 2021 | 9.70 | 10.10 | 10.10 | 9.55 | 1366020 | -3.00% |
| 18 Feb 2021 | 10.00 | 9.85 | 10.55 | 9.75 | 871970 | 1.52% |
| 17 Feb 2021 | 9.85 | 9.95 | 10.10 | 9.80 | 721510 | -1.01% |
| 16 Feb 2021 | 9.95 | 10.05 | 10.15 | 9.85 | 815576 | -1.00% |
| 15 Feb 2021 | 10.05 | 10.00 | 10.30 | 10.00 | 654760 | 0.00% |
| 12 Feb 2021 | 10.05 | 10.25 | 10.30 | 9.80 | 1946516 | -0.50% |
| 11 Feb 2021 | 10.10 | 10.05 | 10.30 | 10.00 | 956737 | 0.50% |
| 10 Feb 2021 | 10.05 | 10.05 | 10.25 | 10.00 | 840576 | -0.99% |
| 09 Feb 2021 | 10.15 | 10.45 | 10.55 | 10.05 | 944723 | -2.40% |
| 08 Feb 2021 | 10.40 | 10.70 | 10.70 | 10.25 | 1030362 | -0.95% |
| 05 Feb 2021 | 10.50 | 11.20 | 11.40 | 10.25 | 3485458 | -4.98% |
| 04 Feb 2021 | 11.05 | 10.65 | 11.05 | 10.50 | 3442166 | 4.74% |
| 03 Feb 2021 | 10.55 | 10.25 | 10.55 | 10.00 | 1128299 | 4.98% |
| 02 Feb 2021 | 10.05 | 10.10 | 10.50 | 9.80 | 1393344 | -1.47% |
| 01 Feb 2021 | 10.20 | 10.00 | 10.40 | 9.55 | 742056 | 2.51% |
| 29 Jan 2021 | 9.95 | 9.80 | 10.20 | 9.80 | 438085 | 0.51% |
| 28 Jan 2021 | 9.90 | 9.80 | 10.10 | 9.35 | 460786 | 1.54% |
| 27 Jan 2021 | 9.75 | 10.00 | 10.25 | 9.75 | 838631 | -4.88% |
| 25 Jan 2021 | 10.25 | 10.65 | 10.80 | 10.15 | 584742 | -3.76% |
| 22 Jan 2021 | 10.65 | 10.85 | 10.85 | 10.30 | 836609 | -0.93% |
| 21 Jan 2021 | 10.75 | 10.80 | 11.00 | 10.60 | 676162 | 0.00% |
| 20 Jan 2021 | 10.75 | 11.05 | 11.15 | 10.65 | 760228 | -2.27% |
| 19 Jan 2021 | 11.00 | 11.35 | 11.35 | 10.90 | 503707 | 1.38% |
| 18 Jan 2021 | 10.85 | 11.05 | 11.35 | 10.75 | 535257 | -2.69% |
| 15 Jan 2021 | 11.15 | 11.20 | 11.40 | 11.05 | 494731 | -0.45% |
| 14 Jan 2021 | 11.20 | 11.30 | 11.50 | 11.05 | 654392 | -0.88% |
| 13 Jan 2021 | 11.30 | 11.45 | 11.60 | 11.00 | 899897 | -1.74% |
| 12 Jan 2021 | 11.50 | 11.85 | 11.85 | 11.30 | 736979 | -0.86% |
| 11 Jan 2021 | 11.60 | 11.15 | 12.00 | 11.15 | 1254633 | 1.31% |
| 08 Jan 2021 | 11.45 | 11.80 | 11.85 | 11.30 | 1133983 | -2.14% |
| 07 Jan 2021 | 11.70 | 11.95 | 12.20 | 11.50 | 1183175 | -2.09% |
| 06 Jan 2021 | 11.95 | 12.30 | 12.50 | 11.85 | 1729132 | -4.02% |
| 05 Jan 2021 | 12.45 | 11.75 | 12.45 | 11.60 | 1313198 | 4.62% |
| 04 Jan 2021 | 11.90 | 11.95 | 12.15 | 11.75 | 1158993 | -0.83% |
| 01 Jan 2021 | 12.00 | 12.00 | 12.10 | 11.75 | 734378 | 0.00% |
| 31 Dec 2020 | 12.00 | 12.15 | 12.20 | 11.90 | 776775 | -2.04% |
| 30 Dec 2020 | 12.25 | 11.80 | 12.35 | 11.45 | 1537667 | 1.66% |
| 29 Dec 2020 | 12.05 | 12.55 | 12.55 | 12.00 | 1323795 | -3.98% |
| 28 Dec 2020 | 12.55 | 12.95 | 12.95 | 11.90 | 2257933 | 0.40% |
| 24 Dec 2020 | 12.50 | 12.50 | 12.50 | 12.05 | 2886668 | 4.60% |
| 23 Dec 2020 | 11.95 | 11.95 | 11.95 | 11.55 | 1531706 | 4.82% |
| 22 Dec 2020 | 11.40 | 11.40 | 11.40 | 11.40 | 273576 | -4.60% |
| 21 Dec 2020 | 11.95 | 12.05 | 12.40 | 11.95 | 1873657 | -4.78% |
| 18 Dec 2020 | 12.55 | 12.55 | 12.60 | 12.55 | 1909046 | -9.39% |
| 16 Dec 2020 | 13.85 | 13.50 | 13.85 | 13.25 | 4829535 | 4.92% |
| 15 Dec 2020 | 13.20 | 13.75 | 13.75 | 12.45 | 20239241 | 0.76% |
| 14 Dec 2020 | 13.10 | 13.10 | 13.10 | 13.10 | 559282 | 4.80% |
| 11 Dec 2020 | 12.50 | 12.50 | 12.50 | 12.50 | 817322 | 4.60% |
| 10 Dec 2020 | 11.95 | 11.95 | 11.95 | 11.00 | 14881487 | 4.82% |
| 09 Dec 2020 | 11.40 | 11.40 | 11.40 | 11.40 | 511857 | 4.59% |
| 08 Dec 2020 | 10.90 | 10.90 | 10.90 | 10.90 | 1730340 | 4.81% |
| 07 Dec 2020 | 10.40 | 10.40 | 10.40 | 10.40 | 707917 | 4.52% |
| 04 Dec 2020 | 9.95 | 9.95 | 9.95 | 9.95 | 709513 | 4.74% |
| 03 Dec 2020 | 9.50 | 9.50 | 9.50 | 9.50 | 881082 | 4.97% |
| 02 Dec 2020 | 9.05 | 9.35 | 9.60 | 8.85 | 3344574 | -2.69% |
| 01 Dec 2020 | 9.30 | 9.35 | 9.65 | 9.30 | 3213026 | -4.62% |
| 27 Nov 2020 | 9.75 | 9.85 | 9.90 | 9.75 | 2035523 | -4.88% |
| 26 Nov 2020 | 10.25 | 10.80 | 11.05 | 10.25 | 3358864 | -4.65% |
| 25 Nov 2020 | 10.75 | 10.70 | 11.05 | 10.00 | 17729947 | 6.97% |
| 24 Nov 2020 | 10.05 | 9.25 | 10.05 | 9.20 | 6320853 | 9.84% |
| 23 Nov 2020 | 9.15 | 8.50 | 9.25 | 8.45 | 5830547 | 8.28% |
| 20 Nov 2020 | 8.45 | 8.40 | 8.55 | 8.30 | 1232597 | 1.20% |
| 19 Nov 2020 | 8.35 | 8.30 | 8.45 | 8.20 | 937041 | 0.60% |
| 18 Nov 2020 | 8.30 | 8.40 | 8.40 | 8.20 | 892384 | -0.60% |
| 17 Nov 2020 | 8.35 | 8.40 | 8.60 | 8.25 | 1287958 | -0.60% |
| 14 Nov 2020 | 8.40 | 8.50 | 8.50 | 8.35 | 332310 | 1.20% |
| 13 Nov 2020 | 8.30 | 8.35 | 8.45 | 8.25 | 551354 | 0.00% |
| 12 Nov 2020 | 8.30 | 8.40 | 8.40 | 8.20 | 519800 | -0.60% |
| 11 Nov 2020 | 8.35 | 8.35 | 8.50 | 8.20 | 903375 | 0.60% |
| 10 Nov 2020 | 8.30 | 8.30 | 8.55 | 8.20 | 1341971 | 0.00% |
| 09 Nov 2020 | 8.30 | 8.40 | 8.60 | 8.20 | 1909978 | -4.05% |
| 06 Nov 2020 | 8.65 | 8.65 | 8.85 | 8.25 | 671221 | 1.17% |
| 05 Nov 2020 | 8.55 | 8.75 | 8.80 | 8.40 | 1042485 | 0.00% |
| 04 Nov 2020 | 8.55 | 8.70 | 8.95 | 8.50 | 937148 | -0.58% |
| 03 Nov 2020 | 8.60 | 8.95 | 9.30 | 8.50 | 1037452 | -2.82% |
| 02 Nov 2020 | 8.85 | 9.60 | 9.65 | 8.75 | 1191846 | -2.21% |
| 30 Oct 2020 | 9.05 | 9.05 | 9.60 | 8.85 | 3063176 | 0.00% |
| 29 Oct 2020 | 9.05 | 8.25 | 9.05 | 8.05 | 1856084 | 9.70% |
| 28 Oct 2020 | 8.25 | 8.60 | 8.65 | 8.10 | 1392092 | -4.07% |
| 27 Oct 2020 | 8.60 | 8.85 | 8.95 | 8.25 | 1010654 | -2.82% |
| 26 Oct 2020 | 8.85 | 9.80 | 9.80 | 8.50 | 3964993 | -2.21% |
| 23 Oct 2020 | 9.05 | 8.50 | 9.05 | 8.25 | 2735215 | 9.70% |
| 22 Oct 2020 | 8.25 | 7.55 | 8.25 | 7.50 | 1183120 | 10.00% |
| 21 Oct 2020 | 7.50 | 7.35 | 7.60 | 7.35 | 482704 | 2.04% |
| 20 Oct 2020 | 7.35 | 7.15 | 7.60 | 7.15 | 730444 | 0.68% |
| 19 Oct 2020 | 7.30 | 7.45 | 7.45 | 7.20 | 705433 | -1.35% |
| 16 Oct 2020 | 7.40 | 7.65 | 7.65 | 7.10 | 650660 | -1.99% |
| 15 Oct 2020 | 7.55 | 7.80 | 7.95 | 7.50 | 745493 | -1.95% |
| 14 Oct 2020 | 7.70 | 7.60 | 7.90 | 7.50 | 1011344 | 0.00% |
| 13 Oct 2020 | 7.70 | 7.70 | 8.05 | 7.65 | 714459 | 0.00% |
| 12 Oct 2020 | 7.70 | 7.75 | 8.00 | 7.60 | 864215 | -2.53% |
| 09 Oct 2020 | 7.90 | 8.10 | 8.10 | 7.70 | 668467 | 0.00% |
| 08 Oct 2020 | 7.90 | 8.35 | 8.60 | 7.60 | 1660487 | -4.24% |
| 07 Oct 2020 | 8.25 | 8.20 | 8.25 | 7.85 | 1721327 | 4.43% |
| 06 Oct 2020 | 7.90 | 7.65 | 7.90 | 7.20 | 1614921 | 4.64% |
| 05 Oct 2020 | 7.55 | 7.80 | 7.80 | 7.50 | 665062 | -1.31% |
| 01 Oct 2020 | 7.65 | 7.90 | 7.90 | 7.65 | 728742 | -2.55% |
| 30 Sep 2020 | 7.85 | 8.00 | 8.00 | 7.80 | 513236 | -1.26% |
| 29 Sep 2020 | 7.95 | 8.15 | 8.15 | 7.90 | 623417 | 0.00% |
| 28 Sep 2020 | 7.95 | 8.15 | 8.20 | 7.90 | 1202233 | -2.45% |
| 25 Sep 2020 | 8.15 | 8.00 | 8.15 | 7.80 | 951437 | 4.49% |
| 24 Sep 2020 | 7.80 | 7.95 | 8.05 | 7.65 | 1406806 | -2.50% |
| 23 Sep 2020 | 8.00 | 7.85 | 8.20 | 7.70 | 964966 | 1.91% |
| 22 Sep 2020 | 7.85 | 7.90 | 8.20 | 7.80 | 1640674 | -4.27% |
| 21 Sep 2020 | 8.20 | 8.65 | 8.70 | 8.20 | 1784247 | -4.65% |
| 18 Sep 2020 | 8.60 | 8.80 | 8.85 | 8.50 | 747274 | -1.15% |
| 17 Sep 2020 | 8.70 | 8.85 | 9.00 | 8.70 | 1083072 | -1.69% |
| 16 Sep 2020 | 8.85 | 9.00 | 9.00 | 8.80 | 545659 | -1.67% |
| 15 Sep 2020 | 9.00 | 8.90 | 9.20 | 8.80 | 1089820 | 1.12% |
| 14 Sep 2020 | 8.90 | 9.10 | 9.10 | 8.85 | 968491 | -0.56% |
| 11 Sep 2020 | 8.95 | 9.05 | 9.15 | 8.80 | 785078 | -0.56% |
| 10 Sep 2020 | 9.00 | 8.95 | 9.15 | 8.90 | 809383 | 1.12% |
| 09 Sep 2020 | 8.90 | 9.20 | 9.20 | 8.75 | 1629001 | -3.26% |
| 08 Sep 2020 | 9.20 | 9.10 | 9.55 | 9.10 | 1301734 | -0.54% |
| 07 Sep 2020 | 9.25 | 9.45 | 9.50 | 9.10 | 949116 | -1.60% |
| 04 Sep 2020 | 9.40 | 9.50 | 9.60 | 9.25 | 1197325 | -1.05% |
| 03 Sep 2020 | 9.50 | 9.65 | 9.70 | 9.40 | 1153885 | -2.06% |
| 02 Sep 2020 | 9.70 | 9.40 | 9.80 | 9.30 | 1670429 | 3.19% |
| 01 Sep 2020 | 9.40 | 9.65 | 9.75 | 9.40 | 2037715 | -4.57% |
| 31 Aug 2020 | 9.85 | 10.45 | 10.75 | 9.85 | 4383733 | -4.83% |
| 28 Aug 2020 | 10.35 | 10.75 | 10.85 | 10.30 | 2607382 | -3.27% |
| 27 Aug 2020 | 10.70 | 10.25 | 10.80 | 10.15 | 7038684 | 3.88% |
| 26 Aug 2020 | 10.30 | 10.10 | 10.60 | 10.05 | 3435900 | 1.98% |
| 25 Aug 2020 | 10.10 | 10.35 | 10.40 | 10.00 | 1878461 | -1.94% |
| 24 Aug 2020 | 10.30 | 10.50 | 10.60 | 10.20 | 1465483 | -2.37% |
| 21 Aug 2020 | 10.55 | 10.85 | 10.90 | 10.50 | 1673502 | -1.86% |
| 20 Aug 2020 | 10.75 | 10.95 | 11.45 | 10.70 | 3081259 | -3.59% |
| 19 Aug 2020 | 11.15 | 10.70 | 11.15 | 10.35 | 2528601 | 4.69% |
| 18 Aug 2020 | 10.65 | 10.90 | 10.90 | 10.40 | 1456852 | -1.84% |
| 17 Aug 2020 | 10.85 | 10.75 | 11.00 | 10.40 | 981233 | 1.88% |
| 14 Aug 2020 | 10.65 | 11.50 | 11.55 | 10.60 | 2278084 | -4.48% |
| 13 Aug 2020 | 11.15 | 11.50 | 11.50 | 10.85 | 1966053 | 1.36% |
| 12 Aug 2020 | 11.00 | 10.40 | 11.00 | 10.10 | 1970643 | 4.76% |
| 11 Aug 2020 | 10.50 | 10.40 | 10.50 | 10.20 | 1591252 | 5.00% |
| 10 Aug 2020 | 10.00 | 9.50 | 10.00 | 9.30 | 1529010 | 4.71% |
| 07 Aug 2020 | 9.55 | 9.60 | 9.80 | 9.35 | 810070 | -1.55% |
| 06 Aug 2020 | 9.70 | 10.00 | 10.10 | 9.60 | 742396 | -3.00% |
| 05 Aug 2020 | 10.00 | 10.10 | 10.10 | 9.60 | 1122381 | 1.01% |
| 04 Aug 2020 | 9.90 | 9.90 | 10.00 | 9.60 | 802657 | 0.51% |
| 03 Aug 2020 | 9.85 | 9.05 | 9.90 | 9.00 | 1086380 | 4.23% |
| 31 Jul 2020 | 9.45 | 9.40 | 9.70 | 9.40 | 1017592 | -4.06% |
| 30 Jul 2020 | 9.85 | 10.00 | 10.40 | 9.60 | 904157 | -2.48% |
| 29 Jul 2020 | 10.10 | 9.80 | 10.10 | 9.30 | 653461 | 4.66% |
| 28 Jul 2020 | 9.65 | 10.10 | 10.20 | 9.50 | 1048030 | -3.50% |
| 27 Jul 2020 | 10.00 | 10.40 | 10.40 | 9.95 | 1439878 | -4.31% |
| 24 Jul 2020 | 10.45 | 10.60 | 10.60 | 10.20 | 1454531 | -2.34% |
| 23 Jul 2020 | 10.70 | 10.80 | 10.95 | 10.50 | 1187989 | -2.73% |
| 22 Jul 2020 | 11.00 | 11.55 | 11.65 | 11.00 | 1560485 | -4.76% |
| 21 Jul 2020 | 11.55 | 11.80 | 11.90 | 11.30 | 1827655 | 1.76% |
| 20 Jul 2020 | 11.35 | 11.30 | 11.40 | 10.50 | 1773609 | 3.65% |
| 17 Jul 2020 | 10.95 | 10.00 | 11.00 | 10.00 | 2610734 | 4.29% |
| 16 Jul 2020 | 10.50 | 10.60 | 10.95 | 10.50 | 727868 | -4.98% |
| 15 Jul 2020 | 11.05 | 10.50 | 11.55 | 10.45 | 4177480 | 0.45% |
| 14 Jul 2020 | 11.00 | 11.00 | 11.00 | 11.00 | 295198 | -4.76% |
| 13 Jul 2020 | 11.55 | 12.35 | 12.40 | 11.55 | 2189457 | -4.94% |
| 10 Jul 2020 | 12.15 | 11.80 | 12.35 | 11.25 | 5775990 | 2.97% |
| 09 Jul 2020 | 11.80 | 10.70 | 11.80 | 10.70 | 4627886 | 4.89% |
| 08 Jul 2020 | 11.25 | 11.25 | 11.25 | 11.25 | 534321 | -4.66% |
| 07 Jul 2020 | 11.80 | 11.80 | 11.80 | 11.80 | 453344 | -4.84% |
| 06 Jul 2020 | 12.40 | 12.40 | 12.40 | 12.40 | 874472 | -4.98% |
| 03 Jul 2020 | 13.05 | 14.35 | 14.35 | 13.05 | 6237445 | -4.74% |
| 02 Jul 2020 | 13.70 | 13.70 | 13.70 | 13.70 | 478108 | 4.98% |
| 01 Jul 2020 | 13.05 | 13.05 | 13.05 | 11.85 | 7348929 | 4.82% |
| 30 Jun 2020 | 12.45 | 12.45 | 12.45 | 12.45 | 330369 | 4.62% |
| 29 Jun 2020 | 11.90 | 11.90 | 11.90 | 11.90 | 439131 | 4.85% |
| 26 Jun 2020 | 11.35 | 11.35 | 11.35 | 11.35 | 345634 | 4.61% |
| 25 Jun 2020 | 10.85 | 10.85 | 10.85 | 10.35 | 3774415 | 4.83% |
| 24 Jun 2020 | 10.35 | 10.35 | 10.35 | 10.35 | 695056 | 4.55% |
| 23 Jun 2020 | 9.90 | 9.90 | 9.90 | 9.90 | 549365 | 4.76% |
| 22 Jun 2020 | 9.45 | 9.45 | 9.45 | 9.45 | 1071777 | 5.00% |
| 19 Jun 2020 | 9.00 | 9.00 | 9.00 | 9.00 | 1015099 | 4.65% |
| 18 Jun 2020 | 8.60 | 8.35 | 8.60 | 8.15 | 2324172 | 4.88% |
| 17 Jun 2020 | 8.20 | 8.00 | 8.30 | 7.75 | 1641244 | 1.86% |
| 16 Jun 2020 | 8.05 | 8.50 | 8.50 | 7.85 | 1726613 | -2.42% |
| 15 Jun 2020 | 8.25 | 8.10 | 8.30 | 8.00 | 1630704 | 1.85% |
| 12 Jun 2020 | 8.10 | 7.60 | 8.20 | 7.60 | 2017333 | 1.25% |
| 11 Jun 2020 | 8.00 | 8.25 | 8.60 | 7.90 | 2488431 | -3.61% |
| 10 Jun 2020 | 8.30 | 8.45 | 8.45 | 8.05 | 2102031 | -1.78% |
| 09 Jun 2020 | 8.45 | 9.20 | 9.25 | 8.45 | 4672942 | -4.52% |
| 08 Jun 2020 | 8.85 | 8.75 | 8.85 | 8.75 | 1981352 | 4.73% |
| 05 Jun 2020 | 8.45 | 8.40 | 8.45 | 8.15 | 1639826 | 4.97% |
| 04 Jun 2020 | 8.05 | 8.00 | 8.05 | 7.70 | 3038653 | 4.55% |
| 03 Jun 2020 | 7.70 | 7.60 | 7.70 | 7.50 | 1082235 | 4.76% |
| 02 Jun 2020 | 7.35 | 7.10 | 7.35 | 7.00 | 1482600 | 5.00% |
| 01 Jun 2020 | 7.00 | 6.70 | 7.00 | 6.65 | 1543423 | 4.48% |
| 29 May 2020 | 6.70 | 6.60 | 6.90 | 6.30 | 1356903 | 1.52% |
| 28 May 2020 | 6.60 | 6.70 | 6.80 | 6.40 | 1448911 | 1.54% |
| 27 May 2020 | 6.50 | 5.95 | 6.55 | 5.95 | 1563468 | 4.00% |
| 26 May 2020 | 6.25 | 6.25 | 6.60 | 6.25 | 1250667 | -4.58% |
| 22 May 2020 | 6.55 | 6.95 | 6.95 | 6.50 | 1555004 | -3.68% |
| 21 May 2020 | 6.80 | 6.20 | 6.80 | 6.20 | 1581103 | 4.62% |
| 20 May 2020 | 6.50 | 6.50 | 6.80 | 6.50 | 1233800 | -4.41% |
| 19 May 2020 | 6.80 | 7.15 | 7.15 | 6.80 | 1867102 | -4.90% |
| 18 May 2020 | 7.15 | 7.50 | 7.50 | 7.10 | 3204999 | -4.03% |
| 15 May 2020 | 7.45 | 6.75 | 7.45 | 6.75 | 6480117 | 4.93% |
| 14 May 2020 | 7.10 | 7.10 | 7.10 | 7.10 | 634499 | -4.70% |
| 13 May 2020 | 7.45 | 7.45 | 7.45 | 7.45 | 792060 | -4.49% |
| 12 May 2020 | 7.80 | 7.80 | 7.80 | 7.80 | 414867 | -4.88% |
| 11 May 2020 | 8.20 | 8.20 | 8.20 | 8.20 | 1280217 | -4.65% |
| 08 May 2020 | 8.60 | 8.60 | 8.60 | 8.60 | 1571094 | -9.47% |
| 06 May 2020 | 9.50 | 9.50 | 9.50 | 9.50 | 827026 | 4.97% |
| 05 May 2020 | 9.05 | 9.05 | 9.05 | 9.05 | 1010918 | 4.62% |
| 04 May 2020 | 8.65 | 8.05 | 8.65 | 8.00 | 12278649 | 4.85% |
| 30 Apr 2020 | 8.25 | 8.25 | 8.25 | 7.55 | 24701814 | 4.43% |
| 29 Apr 2020 | 7.90 | 7.90 | 7.90 | 7.90 | 539608 | 4.64% |
| 28 Apr 2020 | 7.55 | 7.55 | 7.55 | 7.35 | 6636321 | 4.86% |
| 27 Apr 2020 | 7.20 | 7.20 | 7.20 | 7.20 | 822823 | 4.35% |
| 24 Apr 2020 | 6.90 | 6.90 | 6.90 | 6.90 | 723650 | 4.55% |
| 23 Apr 2020 | 6.60 | 6.60 | 6.60 | 6.60 | 3471248 | 4.76% |
| 22 Apr 2020 | 6.30 | 6.00 | 6.30 | 6.00 | 2915018 | 9.57% |
| 21 Apr 2020 | 5.75 | 5.50 | 5.75 | 5.25 | 31054721 | 9.52% |
| 20 Apr 2020 | 5.25 | 4.90 | 5.25 | 4.75 | 7699232 | 9.38% |
| 17 Apr 2020 | 4.80 | 4.80 | 4.90 | 4.50 | 9241103 | 4.35% |
| 16 Apr 2020 | 4.60 | 4.40 | 4.65 | 4.30 | 7710152 | 4.55% |
| 15 Apr 2020 | 4.40 | 5.10 | 5.10 | 4.25 | 50324747 | -5.38% |
| 13 Apr 2020 | 4.65 | 4.55 | 4.85 | 4.40 | 19034431 | 4.49% |
| 09 Apr 2020 | 4.45 | 4.45 | 4.80 | 4.40 | 10044413 | 1.14% |
| 08 Apr 2020 | 4.40 | 4.50 | 4.50 | 4.35 | 2538241 | -1.12% |
| 07 Apr 2020 | 4.45 | 4.65 | 4.70 | 4.40 | 3511178 | -1.11% |
| 03 Apr 2020 | 4.50 | 4.45 | 4.65 | 4.40 | 3947706 | 1.12% |
| 01 Apr 2020 | 4.45 | 4.50 | 4.60 | 4.40 | 1878217 | -1.11% |
| 31 Mar 2020 | 4.50 | 4.65 | 4.65 | 4.35 | 3419011 | 1.12% |
| 30 Mar 2020 | 4.45 | 4.40 | 4.45 | 4.20 | 1945103 | 4.71% |
| 27 Mar 2020 | 4.25 | 4.30 | 4.30 | 4.20 | 2032116 | 3.66% |
| 26 Mar 2020 | 4.10 | 3.95 | 4.10 | 3.85 | 2084090 | 3.80% |
| 25 Mar 2020 | 3.95 | 3.70 | 4.00 | 3.70 | 1385569 | 2.60% |
| 24 Mar 2020 | 3.85 | 3.90 | 4.00 | 3.85 | 2211433 | -4.94% |
| 23 Mar 2020 | 4.05 | 4.05 | 4.10 | 4.05 | 684592 | -4.71% |
| 20 Mar 2020 | 4.25 | 4.40 | 4.55 | 4.15 | 6201793 | -2.30% |
| 19 Mar 2020 | 4.35 | 4.40 | 4.45 | 4.35 | 1664874 | -4.40% |
| 18 Mar 2020 | 4.55 | 4.75 | 4.80 | 4.55 | 2496474 | -4.21% |
| 17 Mar 2020 | 4.75 | 5.05 | 5.10 | 4.75 | 3134714 | -4.04% |
| 16 Mar 2020 | 4.95 | 4.90 | 5.05 | 4.70 | 5229228 | 2.06% |
| 13 Mar 2020 | 4.85 | 4.60 | 4.95 | 4.60 | 4294527 | 1.04% |
| 12 Mar 2020 | 4.80 | 4.80 | 5.00 | 4.80 | 1425556 | -4.95% |
| 11 Mar 2020 | 5.05 | 5.10 | 5.25 | 5.05 | 5943651 | -4.72% |
| 09 Mar 2020 | 5.30 | 5.30 | 5.30 | 5.30 | 697642 | -4.50% |
| 06 Mar 2020 | 5.55 | 5.55 | 5.60 | 5.55 | 867977 | -4.31% |
| 05 Mar 2020 | 5.80 | 6.15 | 6.25 | 5.75 | 4930783 | -4.13% |
| 04 Mar 2020 | 6.05 | 6.20 | 6.45 | 5.95 | 3942133 | -2.42% |
| 03 Mar 2020 | 6.20 | 6.50 | 6.65 | 6.15 | 3722109 | -3.88% |
| 02 Mar 2020 | 6.45 | 6.70 | 6.95 | 6.35 | 2461531 | -3.01% |
| 28 Feb 2020 | 6.65 | 6.90 | 6.90 | 6.65 | 2274864 | -5.00% |
| 27 Feb 2020 | 7.00 | 7.10 | 7.20 | 6.85 | 2331915 | -1.41% |
| 26 Feb 2020 | 7.10 | 7.40 | 7.55 | 7.05 | 3811976 | -4.05% |
| 25 Feb 2020 | 7.40 | 7.40 | 7.70 | 7.25 | 2073221 | -0.67% |
| 24 Feb 2020 | 7.45 | 7.70 | 7.80 | 7.25 | 4004739 | -0.67% |
| 20 Feb 2020 | 7.50 | 7.25 | 7.50 | 7.10 | 2312908 | 4.90% |
| 19 Feb 2020 | 7.15 | 6.90 | 7.20 | 6.80 | 3618540 | 3.62% |
| 18 Feb 2020 | 6.90 | 7.00 | 7.15 | 6.75 | 3280225 | -1.43% |
| 17 Feb 2020 | 7.00 | 7.00 | 7.15 | 6.70 | 5356965 | -0.71% |
| 14 Feb 2020 | 7.05 | 7.25 | 7.65 | 7.00 | 4136188 | -4.08% |
| 13 Feb 2020 | 7.35 | 7.05 | 7.45 | 6.75 | 5365080 | 3.52% |
| 12 Feb 2020 | 7.10 | 7.40 | 7.45 | 7.10 | 2952887 | -4.70% |
| 11 Feb 2020 | 7.45 | 7.45 | 7.70 | 7.45 | 4511192 | -4.49% |
| 10 Feb 2020 | 7.80 | 8.00 | 8.00 | 7.80 | 956851 | -4.88% |
| 07 Feb 2020 | 8.20 | 8.75 | 8.80 | 8.20 | 7099324 | -4.65% |
| 06 Feb 2020 | 8.60 | 8.30 | 8.60 | 7.95 | 7676156 | 4.88% |
| 05 Feb 2020 | 8.20 | 7.65 | 8.25 | 7.65 | 7972232 | 3.80% |
| 04 Feb 2020 | 7.90 | 8.05 | 8.25 | 7.90 | 4997326 | -4.82% |
| 03 Feb 2020 | 8.30 | 8.70 | 8.75 | 8.30 | 3046059 | -4.60% |
| 01 Feb 2020 | 8.70 | 9.10 | 9.15 | 8.65 | 3627241 | -4.40% |
| 31 Jan 2020 | 9.10 | 9.30 | 9.30 | 8.90 | 2976775 | -1.09% |
| 30 Jan 2020 | 9.20 | 9.65 | 9.75 | 9.10 | 4903643 | -3.66% |
| 29 Jan 2020 | 9.55 | 9.10 | 9.55 | 8.85 | 5632374 | 4.95% |
| 28 Jan 2020 | 9.10 | 9.30 | 9.55 | 8.95 | 9337483 | -2.15% |
| 27 Jan 2020 | 9.30 | 9.70 | 9.75 | 9.30 | 5023430 | -4.62% |
| 24 Jan 2020 | 9.75 | 10.20 | 10.25 | 9.75 | 13192784 | -4.88% |
| 23 Jan 2020 | 10.25 | 10.40 | 10.80 | 10.00 | 17161536 | -0.97% |
| 22 Jan 2020 | 10.35 | 9.60 | 10.35 | 9.45 | 17000096 | 4.55% |
| 21 Jan 2020 | 9.90 | 9.90 | 10.25 | 9.90 | 4872716 | -4.81% |
| 20 Jan 2020 | 10.40 | 10.40 | 10.55 | 10.40 | 1222748 | -4.59% |
| 17 Jan 2020 | 10.90 | 11.25 | 11.45 | 10.90 | 1773883 | -4.80% |
| 16 Jan 2020 | 11.45 | 12.30 | 12.30 | 11.45 | 7114280 | -4.98% |
| 15 Jan 2020 | 12.05 | 11.70 | 12.05 | 11.25 | 12764771 | 4.78% |
| 14 Jan 2020 | 11.50 | 11.35 | 11.65 | 10.90 | 5643730 | 0.44% |
| 13 Jan 2020 | 11.45 | 12.00 | 12.65 | 11.45 | 5292322 | -4.98% |
| 10 Jan 2020 | 12.05 | 12.75 | 12.80 | 12.05 | 5374806 | -4.74% |
| 09 Jan 2020 | 12.65 | 13.05 | 13.30 | 12.65 | 7111929 | -4.89% |
| 08 Jan 2020 | 13.30 | 13.30 | 13.30 | 13.30 | 355964 | -4.66% |
| 07 Jan 2020 | 13.95 | 13.95 | 13.95 | 13.95 | 512660 | -4.78% |
| 06 Jan 2020 | 14.65 | 14.85 | 15.10 | 14.65 | 979731 | -4.87% |
| 03 Jan 2020 | 15.40 | 15.90 | 16.15 | 15.40 | 6472959 | -4.94% |
| 02 Jan 2020 | 16.20 | 16.20 | 16.20 | 15.10 | 18510740 | 4.85% |
| 01 Jan 2020 | 15.45 | 15.15 | 15.45 | 15.05 | 1845723 | 4.75% |
| 31 Dec 2019 | 14.75 | 14.60 | 14.75 | 14.20 | 4267980 | 4.98% |
| 30 Dec 2019 | 14.05 | 14.05 | 14.05 | 12.90 | 7134271 | 4.85% |
