Sadbhav Infrastructure Projects Ltd
NSE :SADBHIN BSE :539346 Sector : Infrastructure Developers & OperatorsBuy, Sell or Hold SADBHIN ?
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
SADBHIN Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 05 Nov 2024 | 6.70 | 6.69 | 6.86 | 6.62 | 127076 | 0.15% |
| 04 Nov 2024 | 6.69 | 6.89 | 7.03 | 6.54 | 206170 | -2.90% |
| 01 Nov 2024 | 6.89 | 6.79 | 6.99 | 6.78 | 71259 | 2.99% |
| 31 Oct 2024 | 6.69 | 6.66 | 6.82 | 6.53 | 103508 | 0.45% |
| 30 Oct 2024 | 6.66 | 7.20 | 7.20 | 6.60 | 362392 | -3.20% |
| 29 Oct 2024 | 6.88 | 6.56 | 6.88 | 6.56 | 147397 | 4.88% |
| 28 Oct 2024 | 6.56 | 6.43 | 6.56 | 6.36 | 53693 | 4.96% |
| 25 Oct 2024 | 6.25 | 5.96 | 6.25 | 5.80 | 168672 | 4.87% |
| 24 Oct 2024 | 5.96 | 6.01 | 6.31 | 5.81 | 205498 | -2.13% |
| 23 Oct 2024 | 6.09 | 6.10 | 6.55 | 6.08 | 170170 | -4.99% |
| 22 Oct 2024 | 6.41 | 6.64 | 6.69 | 6.21 | 228383 | -1.99% |
| 21 Oct 2024 | 6.54 | 6.98 | 7.10 | 6.50 | 194052 | -4.11% |
| 18 Oct 2024 | 6.82 | 6.98 | 6.98 | 6.76 | 126431 | -2.99% |
| 17 Oct 2024 | 7.03 | 7.33 | 7.37 | 6.97 | 186115 | -3.96% |
| 16 Oct 2024 | 7.32 | 7.03 | 7.32 | 6.97 | 602213 | 4.87% |
| 15 Oct 2024 | 6.98 | 6.69 | 6.98 | 6.63 | 112964 | 4.96% |
| 14 Oct 2024 | 6.65 | 6.52 | 6.79 | 6.52 | 67702 | -1.19% |
| 11 Oct 2024 | 6.73 | 6.77 | 6.83 | 6.72 | 32027 | -0.59% |
| 10 Oct 2024 | 6.77 | 6.82 | 6.87 | 6.72 | 121328 | 0.74% |
| 09 Oct 2024 | 6.72 | 7.04 | 7.04 | 6.62 | 101577 | -0.15% |
| 08 Oct 2024 | 6.73 | 6.70 | 6.76 | 6.50 | 201808 | 4.50% |
| 07 Oct 2024 | 6.44 | 6.75 | 7.00 | 6.41 | 181931 | -4.45% |
| 04 Oct 2024 | 6.74 | 6.80 | 6.90 | 6.60 | 100700 | 0.45% |
| 03 Oct 2024 | 6.71 | 6.85 | 6.99 | 6.65 | 148416 | -2.33% |
| 01 Oct 2024 | 6.87 | 6.99 | 7.12 | 6.71 | 158137 | -1.72% |
| 30 Sep 2024 | 6.99 | 6.91 | 7.23 | 6.81 | 170660 | 1.30% |
| 27 Sep 2024 | 6.90 | 6.68 | 6.94 | 6.60 | 245684 | 4.07% |
| 26 Sep 2024 | 6.63 | 6.78 | 6.92 | 6.50 | 139428 | -2.21% |
| 25 Sep 2024 | 6.78 | 6.85 | 6.96 | 6.75 | 90478 | -1.74% |
| 24 Sep 2024 | 6.90 | 6.96 | 7.05 | 6.80 | 141764 | -0.86% |
| 23 Sep 2024 | 6.96 | 6.94 | 7.10 | 6.75 | 127820 | 1.31% |
| 20 Sep 2024 | 6.87 | 7.06 | 7.06 | 6.80 | 102238 | -2.41% |
| 19 Sep 2024 | 7.04 | 7.10 | 7.22 | 6.89 | 168402 | -0.85% |
| 18 Sep 2024 | 7.10 | 7.18 | 7.42 | 7.01 | 159187 | -0.42% |
| 17 Sep 2024 | 7.13 | 7.25 | 7.34 | 7.08 | 90219 | 0.00% |
| 16 Sep 2024 | 7.13 | 7.38 | 7.44 | 7.02 | 228269 | -3.39% |
| 13 Sep 2024 | 7.38 | 7.65 | 7.65 | 7.16 | 143423 | -1.73% |
| 12 Sep 2024 | 7.51 | 7.43 | 7.60 | 7.30 | 209400 | 1.08% |
| 11 Sep 2024 | 7.43 | 7.75 | 7.75 | 7.40 | 132819 | -3.13% |
| 10 Sep 2024 | 7.67 | 8.03 | 8.03 | 7.30 | 307557 | -0.26% |
| 09 Sep 2024 | 7.69 | 7.98 | 7.98 | 7.53 | 99166 | -1.66% |
| 06 Sep 2024 | 7.82 | 8.04 | 8.04 | 7.79 | 225513 | -3.10% |
| 05 Sep 2024 | 8.07 | 7.69 | 8.07 | 7.65 | 482414 | 4.94% |
| 04 Sep 2024 | 7.69 | 7.94 | 7.94 | 7.55 | 350200 | -2.90% |
| 03 Sep 2024 | 7.92 | 8.02 | 8.20 | 7.66 | 337086 | -1.25% |
| 02 Sep 2024 | 8.02 | 8.08 | 8.33 | 7.70 | 475795 | 1.01% |
| 30 Aug 2024 | 7.94 | 7.80 | 8.04 | 7.60 | 464210 | 3.66% |
| 29 Aug 2024 | 7.66 | 7.99 | 8.09 | 7.59 | 282490 | -4.13% |
| 28 Aug 2024 | 7.99 | 8.10 | 8.19 | 7.41 | 479164 | 2.44% |
| 27 Aug 2024 | 7.80 | 8.20 | 8.20 | 7.65 | 318579 | -2.99% |
| 26 Aug 2024 | 8.04 | 8.30 | 8.49 | 7.71 | 581018 | -0.62% |
| 23 Aug 2024 | 8.09 | 7.60 | 8.09 | 7.32 | 719716 | 4.93% |
| 22 Aug 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 120169 | 4.90% |
| 21 Aug 2024 | 7.35 | 7.12 | 7.35 | 7.01 | 247414 | 5.00% |
| 20 Aug 2024 | 7.00 | 7.24 | 7.32 | 6.96 | 609375 | -3.31% |
| 19 Aug 2024 | 7.24 | 7.27 | 7.47 | 7.20 | 1225688 | -4.49% |
| 16 Aug 2024 | 7.58 | 8.29 | 8.37 | 7.58 | 1498735 | -5.01% |
| 14 Aug 2024 | 7.98 | 7.98 | 7.98 | 7.71 | 1729665 | 5.00% |
| 13 Aug 2024 | 7.60 | 7.29 | 7.60 | 7.22 | 739383 | 9.99% |
| 12 Aug 2024 | 6.91 | 6.29 | 6.91 | 6.29 | 881616 | 9.86% |
| 09 Aug 2024 | 6.29 | 5.78 | 6.30 | 5.71 | 1404439 | 9.77% |
| 08 Aug 2024 | 5.73 | 5.63 | 6.04 | 5.58 | 385540 | 1.78% |
| 07 Aug 2024 | 5.63 | 5.90 | 5.90 | 5.53 | 219912 | 0.90% |
| 06 Aug 2024 | 5.58 | 5.91 | 5.91 | 5.55 | 127016 | -1.06% |
| 05 Aug 2024 | 5.64 | 5.91 | 5.91 | 5.61 | 425406 | -4.57% |
| 02 Aug 2024 | 5.91 | 5.88 | 6.09 | 5.78 | 378502 | 1.37% |
| 01 Aug 2024 | 5.83 | 5.99 | 6.01 | 5.80 | 156061 | -1.52% |
| 31 Jul 2024 | 5.92 | 5.90 | 5.95 | 5.79 | 213235 | 1.37% |
| 30 Jul 2024 | 5.84 | 5.90 | 5.95 | 5.79 | 277522 | -0.51% |
| 29 Jul 2024 | 5.87 | 5.99 | 6.00 | 5.75 | 195363 | 0.51% |
| 26 Jul 2024 | 5.84 | 5.92 | 6.01 | 5.70 | 297490 | -1.35% |
| 25 Jul 2024 | 5.92 | 6.01 | 6.01 | 5.86 | 221446 | 0.85% |
| 24 Jul 2024 | 5.87 | 6.00 | 6.06 | 5.82 | 227886 | 0.51% |
| 23 Jul 2024 | 5.84 | 6.03 | 6.06 | 5.80 | 340386 | -3.63% |
| 22 Jul 2024 | 6.06 | 5.90 | 6.18 | 5.80 | 318939 | 2.89% |
| 19 Jul 2024 | 5.89 | 5.96 | 6.05 | 5.84 | 173640 | -1.17% |
| 18 Jul 2024 | 5.96 | 6.18 | 6.27 | 5.90 | 346289 | -3.56% |
| 16 Jul 2024 | 6.18 | 6.58 | 6.62 | 6.11 | 342468 | -3.29% |
| 15 Jul 2024 | 6.39 | 6.20 | 6.39 | 6.16 | 320939 | 4.93% |
| 12 Jul 2024 | 6.09 | 6.31 | 6.41 | 5.99 | 354507 | -3.49% |
| 11 Jul 2024 | 6.31 | 6.60 | 6.60 | 6.21 | 340644 | -1.87% |
| 10 Jul 2024 | 6.43 | 6.59 | 6.73 | 6.16 | 750592 | 0.31% |
| 09 Jul 2024 | 6.41 | 6.41 | 6.41 | 6.30 | 355610 | 4.91% |
| 08 Jul 2024 | 6.11 | 5.96 | 6.11 | 5.86 | 496895 | 4.98% |
| 05 Jul 2024 | 5.82 | 5.65 | 5.82 | 5.55 | 370588 | 4.86% |
| 04 Jul 2024 | 5.55 | 5.70 | 5.75 | 5.51 | 355316 | -1.77% |
| 03 Jul 2024 | 5.65 | 5.62 | 5.80 | 5.54 | 287744 | 1.25% |
| 02 Jul 2024 | 5.58 | 5.61 | 5.69 | 5.50 | 299721 | -2.28% |
| 01 Jul 2024 | 5.71 | 5.85 | 5.85 | 5.66 | 233225 | 1.42% |
| 28 Jun 2024 | 5.63 | 6.00 | 6.03 | 5.59 | 803079 | -4.41% |
| 27 Jun 2024 | 5.89 | 6.05 | 6.05 | 5.84 | 188996 | -2.48% |
| 26 Jun 2024 | 6.04 | 5.90 | 6.09 | 5.82 | 335395 | 3.78% |
| 25 Jun 2024 | 5.82 | 6.06 | 6.09 | 5.75 | 739315 | -3.96% |
| 24 Jun 2024 | 6.06 | 6.14 | 6.14 | 5.92 | 235565 | 2.71% |
| 21 Jun 2024 | 5.90 | 5.87 | 6.07 | 5.85 | 361970 | 0.51% |
| 20 Jun 2024 | 5.87 | 6.18 | 6.30 | 5.87 | 723688 | -5.02% |
| 19 Jun 2024 | 6.18 | 6.30 | 6.30 | 6.10 | 236586 | 0.00% |
| 18 Jun 2024 | 6.18 | 6.39 | 6.55 | 6.10 | 510792 | -1.75% |
| 14 Jun 2024 | 6.29 | 6.35 | 6.35 | 6.10 | 194104 | 0.48% |
| 13 Jun 2024 | 6.26 | 6.40 | 6.40 | 6.15 | 252580 | 2.12% |
| 12 Jun 2024 | 6.13 | 6.20 | 6.24 | 5.95 | 282933 | -0.33% |
| 11 Jun 2024 | 6.15 | 6.65 | 6.70 | 6.15 | 329179 | -5.09% |
| 10 Jun 2024 | 6.48 | 6.50 | 6.56 | 6.20 | 117958 | 3.68% |
| 07 Jun 2024 | 6.25 | 6.05 | 6.35 | 5.95 | 208473 | 3.31% |
| 06 Jun 2024 | 6.05 | 5.95 | 6.05 | 5.80 | 128297 | 4.31% |
| 05 Jun 2024 | 5.80 | 6.10 | 6.10 | 5.80 | 411684 | -4.92% |
| 04 Jun 2024 | 6.10 | 6.65 | 6.65 | 6.05 | 763749 | -3.94% |
| 03 Jun 2024 | 6.35 | 6.35 | 6.35 | 6.25 | 99949 | 4.96% |
| 31 May 2024 | 6.05 | 5.95 | 6.20 | 5.90 | 165658 | 0.00% |
| 30 May 2024 | 6.05 | 6.05 | 6.15 | 5.80 | 171749 | 0.00% |
| 29 May 2024 | 6.05 | 6.35 | 6.40 | 6.05 | 707093 | -4.72% |
| 28 May 2024 | 6.35 | 6.75 | 6.75 | 6.35 | 280283 | -4.51% |
| 27 May 2024 | 6.65 | 6.90 | 7.05 | 6.50 | 322889 | -2.21% |
| 24 May 2024 | 6.80 | 7.10 | 7.10 | 6.75 | 154059 | -1.45% |
| 23 May 2024 | 6.90 | 6.90 | 7.00 | 6.70 | 171438 | 2.22% |
| 22 May 2024 | 6.75 | 7.10 | 7.10 | 6.65 | 196862 | -2.17% |
| 21 May 2024 | 6.90 | 6.85 | 7.00 | 6.75 | 220274 | 2.99% |
| 18 May 2024 | 6.70 | 6.80 | 6.95 | 6.40 | 121818 | 0.75% |
| 17 May 2024 | 6.65 | 6.65 | 6.80 | 6.50 | 151423 | 0.76% |
| 16 May 2024 | 6.60 | 6.95 | 7.00 | 6.55 | 156113 | -1.49% |
| 15 May 2024 | 6.70 | 6.85 | 6.85 | 6.55 | 97287 | 2.29% |
| 14 May 2024 | 6.55 | 6.40 | 6.65 | 6.25 | 62695 | 2.34% |
| 13 May 2024 | 6.40 | 6.60 | 6.60 | 6.35 | 99651 | -3.03% |
| 10 May 2024 | 6.60 | 6.75 | 6.80 | 6.55 | 81858 | -1.49% |
| 09 May 2024 | 6.70 | 6.75 | 6.75 | 6.30 | 175001 | 3.88% |
| 08 May 2024 | 6.45 | 6.40 | 6.75 | 6.25 | 226819 | -0.77% |
| 07 May 2024 | 6.50 | 6.80 | 6.80 | 6.50 | 223264 | -4.41% |
| 06 May 2024 | 6.80 | 7.10 | 7.20 | 6.75 | 177480 | -4.23% |
| 03 May 2024 | 7.10 | 7.10 | 7.40 | 6.95 | 474433 | 0.00% |
| 02 May 2024 | 7.10 | 6.90 | 7.10 | 6.60 | 333104 | 4.41% |
| 30 Apr 2024 | 6.80 | 7.00 | 7.15 | 6.75 | 211289 | -2.86% |
| 29 Apr 2024 | 7.00 | 7.55 | 7.65 | 7.00 | 881030 | -4.76% |
| 26 Apr 2024 | 7.35 | 7.45 | 7.45 | 7.10 | 389271 | 3.52% |
| 25 Apr 2024 | 7.10 | 7.00 | 7.10 | 6.95 | 135762 | 4.41% |
| 24 Apr 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 105716 | 4.62% |
| 23 Apr 2024 | 6.50 | 6.20 | 6.50 | 5.95 | 297129 | 4.84% |
| 22 Apr 2024 | 6.20 | 6.40 | 6.40 | 6.10 | 429910 | -3.13% |
| 19 Apr 2024 | 6.40 | 6.60 | 6.75 | 6.40 | 201217 | -4.48% |
| 18 Apr 2024 | 6.70 | 7.10 | 7.20 | 6.70 | 271700 | -4.96% |
| 16 Apr 2024 | 7.05 | 6.90 | 7.55 | 6.85 | 251578 | -2.08% |
| 15 Apr 2024 | 7.20 | 7.50 | 7.50 | 7.20 | 255393 | -4.64% |
| 12 Apr 2024 | 7.55 | 7.45 | 7.55 | 7.45 | 133414 | 1.34% |
| 10 Apr 2024 | 7.45 | 7.30 | 7.45 | 7.30 | 272485 | 1.36% |
| 09 Apr 2024 | 7.35 | 7.25 | 7.35 | 7.25 | 184863 | 1.38% |
| 08 Apr 2024 | 7.25 | 7.20 | 7.30 | 7.15 | 158329 | 0.00% |
| 05 Apr 2024 | 7.25 | 7.30 | 7.35 | 7.25 | 595439 | -0.68% |
| 04 Apr 2024 | 7.30 | 7.30 | 7.30 | 7.20 | 72391 | 1.39% |
| 03 Apr 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 64432 | 1.41% |
| 02 Apr 2024 | 7.10 | 7.10 | 7.10 | 7.00 | 134656 | 1.43% |
| 01 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 39187 | 1.45% |
| 28 Mar 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 183941 | 1.47% |
| 27 Mar 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 392665 | 1.49% |
| 26 Mar 2024 | 6.70 | 6.50 | 6.70 | 6.50 | 520780 | 1.52% |
| 22 Mar 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 545151 | -1.49% |
| 21 Mar 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 57299 | -1.47% |
| 20 Mar 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 64413 | -1.45% |
| 19 Mar 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 67554 | -2.13% |
| 18 Mar 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 62228 | -2.08% |
| 15 Mar 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 30758 | -2.04% |
| 14 Mar 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 21894 | -2.00% |
| 13 Mar 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 5170 | -1.96% |
| 12 Mar 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 6229 | -1.92% |
| 11 Mar 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 8479 | -1.89% |
| 07 Mar 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 81138 | -1.85% |
| 06 Mar 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 38106 | -1.82% |
| 05 Mar 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 132000 | -1.79% |
| 04 Mar 2024 | 8.40 | 9.25 | 9.25 | 8.40 | 621761 | -5.08% |
| 02 Mar 2024 | 8.85 | 8.80 | 8.85 | 8.60 | 129982 | 4.73% |
| 01 Mar 2024 | 8.45 | 8.50 | 8.55 | 8.05 | 1178160 | 3.68% |
| 29 Feb 2024 | 8.15 | 8.15 | 8.15 | 7.95 | 700723 | 4.49% |
| 28 Feb 2024 | 7.80 | 7.55 | 7.80 | 7.55 | 1232522 | 4.70% |
| 27 Feb 2024 | 7.45 | 6.75 | 7.45 | 6.75 | 1162436 | 4.93% |
| 26 Feb 2024 | 7.10 | 7.45 | 7.45 | 7.10 | 462293 | -4.70% |
| 23 Feb 2024 | 7.45 | 7.45 | 7.45 | 6.80 | 1768586 | 4.93% |
| 22 Feb 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 185156 | 4.41% |
| 21 Feb 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 333460 | 4.62% |
| 20 Feb 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 67488 | 4.84% |
| 19 Feb 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 242172 | 4.20% |
| 16 Feb 2024 | 5.95 | 5.85 | 5.95 | 5.80 | 136465 | 1.71% |
| 15 Feb 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 319173 | -1.68% |
| 14 Feb 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 109219 | -1.65% |
| 13 Feb 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 168998 | -1.63% |
| 12 Feb 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 602395 | 1.65% |
| 09 Feb 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 106540 | 1.68% |
| 08 Feb 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 59229 | 1.71% |
| 07 Feb 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 31864 | 1.74% |
| 06 Feb 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 34661 | 1.77% |
| 05 Feb 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 201542 | 1.80% |
| 02 Feb 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 76342 | 1.83% |
| 01 Feb 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 80549 | 1.87% |
| 31 Jan 2024 | 5.35 | 5.40 | 5.40 | 5.30 | 237867 | -0.93% |
| 30 Jan 2024 | 5.40 | 5.45 | 5.45 | 5.35 | 129606 | -0.92% |
| 29 Jan 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 231671 | -1.80% |
| 25 Jan 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 59543 | -1.77% |
| 24 Jan 2024 | 5.65 | 5.75 | 5.75 | 5.65 | 49780 | -1.74% |
| 23 Jan 2024 | 5.75 | 5.90 | 5.90 | 5.75 | 78806 | -1.71% |
| 20 Jan 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 184419 | -1.68% |
| 19 Jan 2024 | 5.95 | 6.05 | 6.05 | 5.95 | 50266 | -1.65% |
| 18 Jan 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 48772 | -1.63% |
| 17 Jan 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 37562 | -1.60% |
| 16 Jan 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 75749 | -1.57% |
| 15 Jan 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 180356 | -1.55% |
| 12 Jan 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 175891 | -1.53% |
| 11 Jan 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 147743 | 1.55% |
| 10 Jan 2024 | 6.45 | 6.35 | 6.45 | 6.35 | 412808 | 1.57% |
| 09 Jan 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 79837 | 4.96% |
| 08 Jan 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 297871 | 4.31% |
| 05 Jan 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 166949 | 4.50% |
| 04 Jan 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 115370 | 4.72% |
| 03 Jan 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 54672 | 4.95% |
| 02 Jan 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 114843 | 4.12% |
| 01 Jan 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 65942 | 4.30% |
| 29 Dec 2023 | 4.65 | 4.65 | 4.65 | 4.65 | 21752 | 1.09% |
| 28 Dec 2023 | 4.60 | 4.60 | 4.60 | 4.60 | 17673 | 1.10% |
| 27 Dec 2023 | 4.55 | 4.55 | 4.55 | 4.55 | 53597 | 1.11% |
| 26 Dec 2023 | 4.50 | 4.50 | 4.50 | 4.50 | 25665 | 1.12% |
| 22 Dec 2023 | 4.45 | 4.55 | 4.55 | 4.45 | 96972 | -2.20% |
| 21 Dec 2023 | 4.55 | 4.55 | 4.60 | 4.55 | 47467 | -1.09% |
| 20 Dec 2023 | 4.60 | 4.65 | 4.65 | 4.60 | 33856 | -1.08% |
| 19 Dec 2023 | 4.65 | 4.60 | 4.65 | 4.60 | 80510 | 0.00% |
| 18 Dec 2023 | 4.65 | 4.65 | 4.65 | 4.65 | 76799 | 0.00% |
| 15 Dec 2023 | 4.65 | 4.80 | 4.80 | 4.65 | 110767 | -2.11% |
| 14 Dec 2023 | 4.75 | 4.85 | 4.85 | 4.75 | 85430 | -2.06% |
| 13 Dec 2023 | 4.85 | 4.85 | 4.85 | 4.85 | 89004 | 1.04% |
| 12 Dec 2023 | 4.80 | 4.80 | 4.80 | 4.80 | 29513 | 1.05% |
| 11 Dec 2023 | 4.75 | 4.75 | 4.75 | 4.75 | 57058 | 1.06% |
| 08 Dec 2023 | 4.70 | 4.70 | 4.70 | 4.70 | 71672 | 1.08% |
| 07 Dec 2023 | 4.65 | 4.65 | 4.65 | 4.50 | 275132 | 1.09% |
| 06 Dec 2023 | 4.60 | 4.70 | 4.70 | 4.60 | 272627 | -2.13% |
| 05 Dec 2023 | 4.70 | 4.70 | 4.70 | 4.70 | 205232 | -2.08% |
| 04 Dec 2023 | 4.80 | 4.85 | 4.85 | 4.80 | 40105 | 0.00% |
| 01 Dec 2023 | 4.80 | 4.80 | 4.80 | 4.80 | 125102 | 1.05% |
| 30 Nov 2023 | 4.75 | 4.75 | 4.75 | 4.75 | 229287 | 1.06% |
| 29 Nov 2023 | 4.70 | 4.70 | 4.70 | 4.70 | 67549 | 1.08% |
| 28 Nov 2023 | 4.65 | 4.65 | 4.65 | 4.65 | 103120 | 1.09% |
| 24 Nov 2023 | 4.60 | 4.60 | 4.60 | 4.60 | 68546 | -2.13% |
| 23 Nov 2023 | 4.70 | 4.70 | 4.70 | 4.70 | 64434 | -2.08% |
| 22 Nov 2023 | 4.80 | 4.80 | 4.80 | 4.80 | 97702 | -2.04% |
| 21 Nov 2023 | 4.90 | 4.95 | 5.00 | 4.80 | 243913 | 2.08% |
| 20 Nov 2023 | 4.80 | 5.00 | 5.00 | 4.75 | 245699 | -3.03% |
| 17 Nov 2023 | 4.95 | 5.00 | 5.00 | 4.70 | 588422 | 3.13% |
| 16 Nov 2023 | 4.80 | 4.80 | 4.80 | 4.80 | 75870 | 4.35% |
| 15 Nov 2023 | 4.60 | 4.60 | 4.60 | 4.60 | 35293 | 4.55% |
| 13 Nov 2023 | 4.40 | 4.40 | 4.40 | 4.25 | 76876 | 4.76% |
| 12 Nov 2023 | 4.20 | 4.20 | 4.20 | 4.20 | 37588 | 5.00% |
| 10 Nov 2023 | 4.00 | 4.00 | 4.00 | 4.00 | 64604 | -1.23% |
| 09 Nov 2023 | 4.05 | 4.15 | 4.15 | 4.05 | 99300 | -1.22% |
| 08 Nov 2023 | 4.10 | 4.15 | 4.15 | 4.10 | 95600 | -1.20% |
| 07 Nov 2023 | 4.15 | 4.10 | 4.15 | 4.10 | 45017 | 1.22% |
| 06 Nov 2023 | 4.10 | 4.10 | 4.10 | 4.00 | 467333 | 1.23% |
| 03 Nov 2023 | 4.05 | 4.05 | 4.05 | 4.05 | 79032 | -1.22% |
| 02 Nov 2023 | 4.10 | 4.10 | 4.10 | 4.10 | 14444 | -1.20% |
| 01 Nov 2023 | 4.15 | 4.15 | 4.15 | 4.15 | 33630 | -1.19% |
| 31 Oct 2023 | 4.20 | 4.20 | 4.20 | 4.20 | 113694 | -1.18% |
| 30 Oct 2023 | 4.25 | 4.30 | 4.30 | 4.25 | 10408 | -1.16% |
| 27 Oct 2023 | 4.30 | 4.30 | 4.30 | 4.30 | 69000 | -1.15% |
| 26 Oct 2023 | 4.35 | 4.35 | 4.35 | 4.35 | 6417 | -1.14% |
| 25 Oct 2023 | 4.40 | 4.40 | 4.40 | 4.40 | 19216 | -1.12% |
| 23 Oct 2023 | 4.45 | 4.60 | 4.60 | 4.45 | 29179 | -2.20% |
| 20 Oct 2023 | 4.55 | 4.55 | 4.55 | 4.55 | 86829 | 1.11% |
| 19 Oct 2023 | 4.50 | 4.45 | 4.50 | 4.40 | 39161 | 1.12% |
| 18 Oct 2023 | 4.45 | 4.50 | 4.50 | 4.45 | 91475 | -1.11% |
| 17 Oct 2023 | 4.50 | 4.60 | 4.60 | 4.50 | 26331 | -2.17% |
| 16 Oct 2023 | 4.60 | 4.60 | 4.60 | 4.60 | 69036 | -2.13% |
| 13 Oct 2023 | 4.70 | 4.70 | 4.70 | 4.70 | 90111 | 1.08% |
| 12 Oct 2023 | 4.65 | 4.65 | 4.65 | 4.65 | 91422 | -2.11% |
| 11 Oct 2023 | 4.75 | 4.75 | 4.75 | 4.75 | 83698 | -2.06% |
| 10 Oct 2023 | 4.85 | 4.85 | 4.85 | 4.85 | 62241 | -2.02% |
| 09 Oct 2023 | 4.95 | 4.95 | 4.95 | 4.95 | 21478 | -1.98% |
| 06 Oct 2023 | 5.05 | 5.05 | 5.05 | 5.05 | 81145 | -1.94% |
| 05 Oct 2023 | 5.15 | 5.15 | 5.15 | 5.15 | 137953 | -1.90% |
| 04 Oct 2023 | 5.25 | 5.25 | 5.25 | 5.25 | 104732 | 5.00% |
| 03 Oct 2023 | 5.00 | 5.00 | 5.00 | 5.00 | 79062 | 4.17% |
| 29 Sep 2023 | 4.80 | 4.80 | 4.80 | 4.80 | 69883 | 4.35% |
| 28 Sep 2023 | 4.60 | 4.60 | 4.60 | 4.60 | 61938 | 4.55% |
| 27 Sep 2023 | 4.40 | 4.40 | 4.40 | 4.40 | 67063 | 4.76% |
| 26 Sep 2023 | 4.20 | 4.15 | 4.20 | 4.15 | 103112 | 5.00% |
| 25 Sep 2023 | 4.00 | 3.80 | 4.00 | 3.80 | 80693 | 3.90% |
| 22 Sep 2023 | 3.85 | 3.80 | 3.85 | 3.80 | 57260 | 0.00% |
| 21 Sep 2023 | 3.85 | 3.85 | 3.85 | 3.85 | 29873 | 0.00% |
| 20 Sep 2023 | 3.85 | 3.85 | 3.85 | 3.85 | 54093 | -1.28% |
| 18 Sep 2023 | 3.90 | 3.90 | 3.95 | 3.85 | 39207 | 0.00% |
| 15 Sep 2023 | 3.90 | 3.95 | 3.95 | 3.90 | 54902 | 0.00% |
| 14 Sep 2023 | 3.90 | 3.85 | 3.90 | 3.85 | 30299 | 1.30% |
| 13 Sep 2023 | 3.85 | 3.90 | 3.90 | 3.85 | 25044 | -1.28% |
| 12 Sep 2023 | 3.90 | 3.90 | 3.95 | 3.90 | 67486 | -1.27% |
| 11 Sep 2023 | 3.95 | 3.95 | 3.95 | 3.95 | 23974 | 1.28% |
| 08 Sep 2023 | 3.90 | 3.85 | 3.90 | 3.85 | 81825 | 1.30% |
| 07 Sep 2023 | 3.85 | 3.85 | 3.85 | 3.80 | 62674 | 0.00% |
| 06 Sep 2023 | 3.85 | 3.90 | 3.90 | 3.85 | 67320 | -1.28% |
| 05 Sep 2023 | 3.90 | 3.90 | 3.90 | 3.90 | 42510 | -1.27% |
| 04 Sep 2023 | 3.95 | 3.95 | 3.95 | 3.95 | 42575 | -1.25% |
| 01 Sep 2023 | 4.00 | 4.00 | 4.00 | 4.00 | 28489 | -1.23% |
| 31 Aug 2023 | 4.05 | 4.05 | 4.05 | 4.05 | 9149 | -1.22% |
| 30 Aug 2023 | 4.10 | 4.10 | 4.10 | 4.10 | 51033 | -1.20% |
| 29 Aug 2023 | 4.15 | 4.15 | 4.15 | 4.15 | 20015 | -1.19% |
| 28 Aug 2023 | 4.20 | 4.20 | 4.20 | 4.20 | 6547 | -1.18% |
| 25 Aug 2023 | 4.25 | 4.25 | 4.25 | 4.25 | 30629 | -1.16% |
| 24 Aug 2023 | 4.30 | 4.30 | 4.30 | 4.30 | 24491 | -1.15% |
| 23 Aug 2023 | 4.35 | 4.35 | 4.35 | 4.35 | 67394 | -1.14% |
| 22 Aug 2023 | 4.40 | 4.40 | 4.40 | 4.40 | 30522 | -1.12% |
| 21 Aug 2023 | 4.45 | 4.45 | 4.45 | 4.45 | 29636 | -2.20% |
| 18 Aug 2023 | 4.55 | 4.65 | 4.65 | 4.55 | 88547 | -2.15% |
| 17 Aug 2023 | 4.65 | 4.60 | 4.65 | 4.45 | 296290 | 4.49% |
| 16 Aug 2023 | 4.45 | 4.20 | 4.45 | 4.05 | 453551 | 4.71% |
| 14 Aug 2023 | 4.25 | 4.15 | 4.25 | 3.90 | 394465 | 4.94% |
| 11 Aug 2023 | 4.05 | 3.80 | 4.05 | 3.80 | 276209 | 3.85% |
| 10 Aug 2023 | 3.90 | 3.80 | 3.95 | 3.65 | 131944 | 1.30% |
| 09 Aug 2023 | 3.85 | 3.85 | 3.90 | 3.75 | 97917 | 0.00% |
| 08 Aug 2023 | 3.85 | 3.95 | 3.95 | 3.70 | 221264 | 0.00% |
| 07 Aug 2023 | 3.85 | 3.70 | 3.85 | 3.60 | 287795 | 4.05% |
| 04 Aug 2023 | 3.70 | 3.75 | 3.75 | 3.65 | 92507 | -1.33% |
| 03 Aug 2023 | 3.75 | 3.75 | 3.75 | 3.70 | 166980 | 0.00% |
| 02 Aug 2023 | 3.75 | 3.75 | 3.75 | 3.65 | 160549 | 0.00% |
| 01 Aug 2023 | 3.75 | 3.65 | 3.75 | 3.65 | 69771 | 1.35% |
| 31 Jul 2023 | 3.70 | 3.75 | 3.75 | 3.65 | 115287 | -1.33% |
| 28 Jul 2023 | 3.75 | 3.65 | 3.75 | 3.60 | 189865 | 1.35% |
| 27 Jul 2023 | 3.70 | 3.75 | 3.75 | 3.65 | 63719 | -1.33% |
| 26 Jul 2023 | 3.75 | 3.75 | 3.75 | 3.65 | 62166 | 2.74% |
| 25 Jul 2023 | 3.65 | 3.70 | 3.75 | 3.65 | 93245 | 0.00% |
| 24 Jul 2023 | 3.65 | 3.75 | 3.75 | 3.65 | 62429 | -2.67% |
| 21 Jul 2023 | 3.75 | 3.80 | 3.80 | 3.60 | 212658 | 0.00% |
| 20 Jul 2023 | 3.75 | 3.75 | 3.80 | 3.65 | 55884 | 1.35% |
| 19 Jul 2023 | 3.70 | 3.70 | 3.75 | 3.65 | 228471 | 1.37% |
| 18 Jul 2023 | 3.65 | 3.75 | 3.75 | 3.65 | 62065 | -1.35% |
| 17 Jul 2023 | 3.70 | 3.75 | 3.80 | 3.65 | 106324 | -1.33% |
| 14 Jul 2023 | 3.75 | 3.75 | 3.75 | 3.60 | 102847 | 1.35% |
| 13 Jul 2023 | 3.70 | 3.70 | 3.75 | 3.60 | 63321 | 0.00% |
| 12 Jul 2023 | 3.70 | 3.70 | 3.75 | 3.60 | 140185 | 0.00% |
| 11 Jul 2023 | 3.70 | 3.75 | 3.75 | 3.70 | 198734 | 0.00% |
| 10 Jul 2023 | 3.70 | 3.80 | 3.80 | 3.70 | 74551 | -1.33% |
| 07 Jul 2023 | 3.75 | 3.65 | 3.75 | 3.65 | 114479 | 2.74% |
| 06 Jul 2023 | 3.65 | 3.75 | 3.75 | 3.60 | 253734 | -1.35% |
| 05 Jul 2023 | 3.70 | 3.75 | 3.80 | 3.65 | 369862 | -1.33% |
| 04 Jul 2023 | 3.75 | 3.70 | 3.85 | 3.70 | 252094 | 1.35% |
| 03 Jul 2023 | 3.70 | 3.85 | 3.90 | 3.70 | 144823 | -3.90% |
| 30 Jun 2023 | 3.85 | 3.90 | 3.95 | 3.80 | 161740 | -1.28% |
| 28 Jun 2023 | 3.90 | 4.10 | 4.10 | 3.85 | 149411 | -3.70% |
| 27 Jun 2023 | 4.05 | 4.15 | 4.15 | 3.95 | 54850 | 0.00% |
| 26 Jun 2023 | 4.05 | 4.00 | 4.10 | 4.00 | 69334 | 1.25% |
| 23 Jun 2023 | 4.00 | 4.15 | 4.15 | 3.95 | 38506 | -1.23% |
| 22 Jun 2023 | 4.05 | 4.15 | 4.20 | 3.95 | 141959 | -2.41% |
| 21 Jun 2023 | 4.15 | 4.25 | 4.30 | 4.15 | 37263 | 0.00% |
| 20 Jun 2023 | 4.15 | 4.35 | 4.35 | 4.15 | 122292 | -4.60% |
| 19 Jun 2023 | 4.35 | 4.35 | 4.45 | 4.20 | 50328 | 0.00% |
| 16 Jun 2023 | 4.35 | 4.30 | 4.35 | 4.15 | 116544 | 3.57% |
| 15 Jun 2023 | 4.20 | 4.30 | 4.30 | 4.15 | 178484 | -3.45% |
| 14 Jun 2023 | 4.35 | 4.45 | 4.45 | 4.25 | 72533 | 0.00% |
| 13 Jun 2023 | 4.35 | 4.10 | 4.45 | 4.10 | 114594 | 1.16% |
| 12 Jun 2023 | 4.30 | 4.30 | 4.50 | 4.25 | 126899 | -3.37% |
| 09 Jun 2023 | 4.45 | 4.65 | 4.65 | 4.25 | 241147 | 0.00% |
| 08 Jun 2023 | 4.45 | 4.45 | 4.45 | 4.45 | 82759 | 4.71% |
| 07 Jun 2023 | 4.25 | 4.25 | 4.25 | 4.10 | 81777 | 4.94% |
| 06 Jun 2023 | 4.05 | 4.05 | 4.05 | 4.05 | 52835 | 3.85% |
| 05 Jun 2023 | 3.90 | 3.80 | 3.90 | 3.75 | 445920 | 4.00% |
| 02 Jun 2023 | 3.75 | 3.65 | 3.80 | 3.60 | 204979 | 2.74% |
| 01 Jun 2023 | 3.65 | 3.70 | 3.70 | 3.50 | 143231 | 0.00% |
| 31 May 2023 | 3.65 | 3.70 | 3.70 | 3.65 | 75917 | -1.35% |
| 30 May 2023 | 3.70 | 3.75 | 3.75 | 3.65 | 173105 | 2.78% |
| 29 May 2023 | 3.60 | 3.65 | 3.70 | 3.55 | 245578 | -1.37% |
| 26 May 2023 | 3.65 | 3.70 | 3.70 | 3.60 | 110927 | 0.00% |
| 25 May 2023 | 3.65 | 3.65 | 3.70 | 3.60 | 64220 | 0.00% |
| 24 May 2023 | 3.65 | 3.65 | 3.65 | 3.55 | 55206 | 1.39% |
| 23 May 2023 | 3.60 | 3.65 | 3.65 | 3.55 | 88780 | -1.37% |
| 22 May 2023 | 3.65 | 3.65 | 3.70 | 3.55 | 76352 | 0.00% |
| 19 May 2023 | 3.65 | 3.70 | 3.75 | 3.65 | 73315 | -1.35% |
| 18 May 2023 | 3.70 | 3.75 | 3.75 | 3.65 | 51750 | 0.00% |
| 17 May 2023 | 3.70 | 3.80 | 3.80 | 3.65 | 141567 | -1.33% |
| 16 May 2023 | 3.75 | 3.75 | 3.80 | 3.70 | 67660 | 1.35% |
| 15 May 2023 | 3.70 | 3.75 | 3.75 | 3.65 | 152002 | -1.33% |
| 12 May 2023 | 3.75 | 3.75 | 3.80 | 3.70 | 55909 | 0.00% |
| 11 May 2023 | 3.75 | 3.75 | 3.85 | 3.70 | 80890 | 1.35% |
| 10 May 2023 | 3.70 | 3.80 | 3.80 | 3.65 | 99163 | -2.63% |
| 09 May 2023 | 3.80 | 3.75 | 3.85 | 3.75 | 77257 | 0.00% |
| 08 May 2023 | 3.80 | 4.00 | 4.00 | 3.75 | 177831 | -3.80% |
| 05 May 2023 | 3.95 | 4.00 | 4.00 | 3.90 | 201885 | 2.60% |
| 04 May 2023 | 3.85 | 3.75 | 3.85 | 3.70 | 247754 | 4.05% |
| 03 May 2023 | 3.70 | 3.75 | 3.75 | 3.70 | 33239 | 0.00% |
| 02 May 2023 | 3.70 | 3.75 | 3.80 | 3.65 | 78791 | 0.00% |
| 28 Apr 2023 | 3.70 | 3.75 | 3.80 | 3.60 | 166695 | -1.33% |
| 27 Apr 2023 | 3.75 | 3.75 | 3.80 | 3.70 | 62385 | 0.00% |
| 26 Apr 2023 | 3.75 | 3.75 | 3.85 | 3.70 | 164941 | 0.00% |
| 25 Apr 2023 | 3.75 | 3.70 | 3.80 | 3.65 | 84262 | 1.35% |
| 24 Apr 2023 | 3.70 | 3.80 | 3.80 | 3.65 | 22831 | 0.00% |
| 21 Apr 2023 | 3.70 | 3.65 | 3.75 | 3.65 | 50725 | 1.37% |
| 20 Apr 2023 | 3.65 | 3.70 | 3.75 | 3.65 | 58044 | -2.67% |
| 19 Apr 2023 | 3.75 | 3.70 | 3.80 | 3.65 | 124151 | 1.35% |
| 18 Apr 2023 | 3.70 | 3.75 | 3.75 | 3.60 | 158859 | -1.33% |
| 17 Apr 2023 | 3.75 | 3.80 | 3.80 | 3.65 | 94148 | -1.32% |
| 13 Apr 2023 | 3.80 | 3.90 | 3.90 | 3.75 | 322036 | -2.56% |
| 12 Apr 2023 | 3.90 | 3.90 | 3.90 | 3.75 | 486469 | 4.00% |
| 11 Apr 2023 | 3.75 | 3.75 | 3.75 | 3.70 | 114332 | 4.17% |
| 10 Apr 2023 | 3.60 | 3.60 | 3.60 | 3.60 | 48026 | 4.35% |
| 06 Apr 2023 | 3.45 | 3.45 | 3.45 | 3.45 | 13707 | 4.55% |
| 05 Apr 2023 | 3.30 | 3.30 | 3.30 | 3.30 | 19379 | 4.76% |
| 03 Apr 2023 | 3.15 | 3.15 | 3.15 | 3.00 | 112972 | 5.00% |
| 31 Mar 2023 | 3.00 | 2.95 | 3.05 | 2.85 | 290306 | 1.69% |
| 29 Mar 2023 | 2.95 | 2.95 | 3.05 | 2.90 | 383679 | -3.28% |
| 28 Mar 2023 | 3.05 | 3.15 | 3.15 | 3.05 | 283810 | -4.69% |
| 27 Mar 2023 | 3.20 | 3.45 | 3.45 | 3.20 | 391679 | -4.48% |
| 24 Mar 2023 | 3.35 | 3.55 | 3.55 | 3.35 | 299083 | -4.29% |
| 23 Mar 2023 | 3.50 | 3.65 | 3.70 | 3.50 | 255814 | -4.11% |
| 22 Mar 2023 | 3.65 | 3.60 | 3.65 | 3.55 | 156500 | 4.29% |
| 21 Mar 2023 | 3.50 | 3.45 | 3.60 | 3.45 | 276131 | 0.00% |
| 20 Mar 2023 | 3.50 | 3.65 | 3.70 | 3.50 | 429932 | -4.11% |
| 17 Mar 2023 | 3.65 | 3.75 | 3.85 | 3.60 | 262577 | -1.35% |
| 16 Mar 2023 | 3.70 | 3.75 | 3.90 | 3.60 | 274683 | -1.33% |
| 15 Mar 2023 | 3.75 | 3.75 | 3.80 | 3.70 | 75105 | 2.74% |
| 14 Mar 2023 | 3.65 | 3.90 | 3.90 | 3.65 | 252821 | -3.95% |
| 13 Mar 2023 | 3.80 | 4.10 | 4.20 | 3.80 | 973879 | -5.00% |
| 10 Mar 2023 | 4.00 | 3.95 | 4.05 | 3.90 | 301644 | 2.56% |
| 09 Mar 2023 | 3.90 | 3.75 | 3.90 | 3.70 | 1993449 | 4.00% |
| 08 Mar 2023 | 3.75 | 3.90 | 3.95 | 3.70 | 258603 | -3.85% |
| 06 Mar 2023 | 3.90 | 4.15 | 4.15 | 3.85 | 266561 | -2.50% |
| 03 Mar 2023 | 4.00 | 3.95 | 4.00 | 3.90 | 128532 | 3.90% |
| 02 Mar 2023 | 3.85 | 3.85 | 3.95 | 3.65 | 182765 | 1.32% |
| 01 Mar 2023 | 3.80 | 3.85 | 3.85 | 3.60 | 222759 | 2.70% |
| 28 Feb 2023 | 3.70 | 3.55 | 3.70 | 3.55 | 222373 | 4.23% |
| 27 Feb 2023 | 3.55 | 4.10 | 4.10 | 3.55 | 863022 | -10.13% |
| 24 Feb 2023 | 3.95 | 4.10 | 4.20 | 3.95 | 175687 | -3.66% |
| 23 Feb 2023 | 4.10 | 4.40 | 4.40 | 4.05 | 129013 | -6.82% |
| 22 Feb 2023 | 4.40 | 4.50 | 4.50 | 4.25 | 95443 | 0.00% |
| 21 Feb 2023 | 4.40 | 4.40 | 4.55 | 4.15 | 248826 | 1.15% |
| 20 Feb 2023 | 4.35 | 4.60 | 4.60 | 4.00 | 370856 | -2.25% |
| 17 Feb 2023 | 4.45 | 4.45 | 4.50 | 4.20 | 180899 | 2.30% |
| 16 Feb 2023 | 4.35 | 4.55 | 4.65 | 4.25 | 208869 | -4.40% |
| 15 Feb 2023 | 4.55 | 4.55 | 4.60 | 4.35 | 96797 | 2.25% |
| 14 Feb 2023 | 4.45 | 4.85 | 4.85 | 4.40 | 369306 | -5.32% |
| 13 Feb 2023 | 4.70 | 5.00 | 5.00 | 4.65 | 186472 | -4.08% |
| 10 Feb 2023 | 4.90 | 5.05 | 5.05 | 4.75 | 122224 | -1.01% |
| 09 Feb 2023 | 4.95 | 4.95 | 5.10 | 4.70 | 208063 | 5.32% |
| 08 Feb 2023 | 4.70 | 5.00 | 5.00 | 4.60 | 436353 | -6.00% |
| 07 Feb 2023 | 5.00 | 5.30 | 5.30 | 4.95 | 328790 | -3.85% |
| 06 Feb 2023 | 5.20 | 5.30 | 5.30 | 5.15 | 180297 | -0.95% |
| 03 Feb 2023 | 5.25 | 5.45 | 5.45 | 5.20 | 307453 | -3.67% |
| 02 Feb 2023 | 5.45 | 5.60 | 5.60 | 5.35 | 298959 | -1.80% |
| 01 Feb 2023 | 5.55 | 5.40 | 5.65 | 5.40 | 350097 | 2.78% |
| 31 Jan 2023 | 5.40 | 5.55 | 5.55 | 5.20 | 150659 | 0.93% |
| 30 Jan 2023 | 5.35 | 5.50 | 5.55 | 5.20 | 176123 | 0.00% |
| 27 Jan 2023 | 5.35 | 5.45 | 5.50 | 5.25 | 245037 | -2.73% |
| 25 Jan 2023 | 5.50 | 5.70 | 5.70 | 5.35 | 163531 | -1.79% |
| 24 Jan 2023 | 5.60 | 5.65 | 5.70 | 5.55 | 78256 | 0.00% |
| 23 Jan 2023 | 5.60 | 5.60 | 5.75 | 5.50 | 105771 | 0.00% |
| 20 Jan 2023 | 5.60 | 5.60 | 5.80 | 5.55 | 108254 | -0.88% |
| 19 Jan 2023 | 5.65 | 5.60 | 5.70 | 5.55 | 80324 | 0.00% |
| 18 Jan 2023 | 5.65 | 5.85 | 5.85 | 5.60 | 213696 | -0.88% |
| 17 Jan 2023 | 5.70 | 5.85 | 5.85 | 5.60 | 104017 | 0.00% |
| 16 Jan 2023 | 5.70 | 5.80 | 5.80 | 5.60 | 80480 | 0.88% |
| 13 Jan 2023 | 5.65 | 5.85 | 5.85 | 5.60 | 106290 | -0.88% |
| 12 Jan 2023 | 5.70 | 5.60 | 5.80 | 5.55 | 122758 | 0.00% |
| 11 Jan 2023 | 5.70 | 5.90 | 5.90 | 5.65 | 210051 | -1.72% |
| 10 Jan 2023 | 5.80 | 5.85 | 5.95 | 5.75 | 80628 | -0.85% |
| 09 Jan 2023 | 5.85 | 5.90 | 5.90 | 5.75 | 119665 | 1.74% |
| 06 Jan 2023 | 5.75 | 5.95 | 6.00 | 5.70 | 249876 | -2.54% |
| 05 Jan 2023 | 5.90 | 6.10 | 6.10 | 5.85 | 119019 | -0.84% |
| 04 Jan 2023 | 5.95 | 6.10 | 6.10 | 5.90 | 131659 | -1.65% |
| 03 Jan 2023 | 6.05 | 6.15 | 6.15 | 6.00 | 174491 | 0.83% |
| 02 Jan 2023 | 6.00 | 6.20 | 6.20 | 5.80 | 130016 | -0.83% |
| 30 Dec 2022 | 6.05 | 6.05 | 6.15 | 5.90 | 195027 | 2.54% |
| 29 Dec 2022 | 5.90 | 6.20 | 6.20 | 5.85 | 209611 | -3.28% |
| 28 Dec 2022 | 6.10 | 6.00 | 6.10 | 5.95 | 246303 | 4.27% |
| 27 Dec 2022 | 5.85 | 5.80 | 5.85 | 5.75 | 166444 | 4.46% |
| 26 Dec 2022 | 5.60 | 5.45 | 5.70 | 5.20 | 551148 | 2.75% |
| 23 Dec 2022 | 5.45 | 5.50 | 5.70 | 5.45 | 141310 | -4.39% |
| 22 Dec 2022 | 5.70 | 6.10 | 6.10 | 5.70 | 531498 | -5.00% |
| 21 Dec 2022 | 6.00 | 6.15 | 6.25 | 5.95 | 217411 | -2.44% |
| 20 Dec 2022 | 6.15 | 6.15 | 6.40 | 6.00 | 217382 | -1.60% |
| 19 Dec 2022 | 6.25 | 6.35 | 6.45 | 6.05 | 446131 | 0.00% |
| 16 Dec 2022 | 6.25 | 6.30 | 6.45 | 6.20 | 247980 | -1.57% |
| 15 Dec 2022 | 6.35 | 6.60 | 6.65 | 6.25 | 366083 | -1.55% |
| 14 Dec 2022 | 6.45 | 6.35 | 6.50 | 6.20 | 757780 | 0.78% |
| 13 Dec 2022 | 6.40 | 6.40 | 6.65 | 6.35 | 864021 | 0.00% |
| 12 Dec 2022 | 6.40 | 6.70 | 6.70 | 6.40 | 478104 | -3.03% |
| 09 Dec 2022 | 6.60 | 6.90 | 6.95 | 6.55 | 571690 | -2.94% |
| 08 Dec 2022 | 6.80 | 6.70 | 6.90 | 6.55 | 739253 | 1.49% |
| 07 Dec 2022 | 6.70 | 7.10 | 7.25 | 6.65 | 2413537 | -3.60% |
| 06 Dec 2022 | 6.95 | 6.60 | 6.95 | 6.55 | 2775008 | 9.45% |
| 05 Dec 2022 | 6.35 | 5.95 | 6.35 | 5.85 | 1838915 | 9.48% |
| 02 Dec 2022 | 5.80 | 5.80 | 5.95 | 5.65 | 1460533 | 2.65% |
| 01 Dec 2022 | 5.65 | 5.40 | 5.85 | 5.40 | 1434514 | 5.61% |
| 30 Nov 2022 | 5.35 | 5.65 | 5.65 | 5.30 | 767471 | -2.73% |
| 29 Nov 2022 | 5.50 | 5.75 | 5.85 | 5.40 | 1542000 | -2.65% |
| 28 Nov 2022 | 5.65 | 5.65 | 5.85 | 5.60 | 345293 | 0.00% |
| 25 Nov 2022 | 5.65 | 5.90 | 6.00 | 5.60 | 488291 | -3.42% |
| 24 Nov 2022 | 5.85 | 6.15 | 6.15 | 5.80 | 853515 | -4.88% |
| 23 Nov 2022 | 6.15 | 5.70 | 6.15 | 5.60 | 2574632 | 9.82% |
| 22 Nov 2022 | 5.60 | 5.45 | 5.80 | 5.40 | 1245459 | 3.70% |
| 21 Nov 2022 | 5.40 | 5.40 | 5.85 | 5.25 | 463295 | -0.92% |
| 18 Nov 2022 | 5.45 | 5.50 | 5.60 | 5.40 | 265889 | 0.00% |
| 17 Nov 2022 | 5.45 | 5.50 | 5.60 | 5.35 | 384406 | 0.00% |
| 16 Nov 2022 | 5.45 | 6.10 | 6.10 | 5.45 | 2727049 | -9.92% |
| 15 Nov 2022 | 6.05 | 6.05 | 6.15 | 6.00 | 191961 | 0.00% |
| 14 Nov 2022 | 6.05 | 6.15 | 6.15 | 5.95 | 279763 | 0.00% |
| 11 Nov 2022 | 6.05 | 6.15 | 6.15 | 5.95 | 198382 | 0.00% |
| 10 Nov 2022 | 6.05 | 6.10 | 6.20 | 5.95 | 359226 | -0.82% |
| 09 Nov 2022 | 6.10 | 6.40 | 6.40 | 5.85 | 624468 | -2.40% |
| 07 Nov 2022 | 6.25 | 6.35 | 6.35 | 6.20 | 170683 | -0.79% |
| 04 Nov 2022 | 6.30 | 6.35 | 6.40 | 6.10 | 187224 | -0.79% |
| 03 Nov 2022 | 6.35 | 6.35 | 6.40 | 6.25 | 97184 | 0.00% |
| 02 Nov 2022 | 6.35 | 6.30 | 6.45 | 6.25 | 190520 | 0.00% |
| 01 Nov 2022 | 6.35 | 6.40 | 6.45 | 6.30 | 164718 | 0.00% |
| 31 Oct 2022 | 6.35 | 6.50 | 6.55 | 6.15 | 203419 | -1.55% |
| 28 Oct 2022 | 6.45 | 6.45 | 6.50 | 6.35 | 123092 | 1.57% |
| 27 Oct 2022 | 6.35 | 6.55 | 6.55 | 6.30 | 131595 | -1.55% |
| 25 Oct 2022 | 6.45 | 6.55 | 6.55 | 6.25 | 243157 | 0.00% |
| 24 Oct 2022 | 6.45 | 6.50 | 6.60 | 6.40 | 116539 | 1.57% |
| 21 Oct 2022 | 6.35 | 6.55 | 6.55 | 6.25 | 152362 | -1.55% |
| 20 Oct 2022 | 6.45 | 6.40 | 6.50 | 6.25 | 89214 | 0.78% |
| 19 Oct 2022 | 6.40 | 6.35 | 6.65 | 6.30 | 521126 | 3.23% |
| 18 Oct 2022 | 6.20 | 6.25 | 6.35 | 6.15 | 310544 | 1.64% |
| 17 Oct 2022 | 6.10 | 6.55 | 6.70 | 6.00 | 661930 | -6.15% |
| 14 Oct 2022 | 6.50 | 6.75 | 6.80 | 6.45 | 206374 | 0.00% |
| 13 Oct 2022 | 6.50 | 6.70 | 6.75 | 6.30 | 198585 | -2.26% |
| 12 Oct 2022 | 6.65 | 6.70 | 6.80 | 6.40 | 155197 | -1.48% |
| 11 Oct 2022 | 6.75 | 7.00 | 7.00 | 6.70 | 290119 | -3.57% |
| 10 Oct 2022 | 7.00 | 6.90 | 7.45 | 6.80 | 1057959 | 2.94% |
| 07 Oct 2022 | 6.80 | 6.90 | 6.90 | 6.75 | 78522 | -0.73% |
| 06 Oct 2022 | 6.85 | 6.65 | 6.95 | 6.65 | 345241 | 3.01% |
| 04 Oct 2022 | 6.65 | 6.50 | 6.75 | 6.50 | 185187 | 3.10% |
| 03 Oct 2022 | 6.45 | 6.60 | 6.60 | 6.40 | 126300 | -0.77% |
| 30 Sep 2022 | 6.50 | 6.45 | 6.65 | 6.35 | 213378 | 0.00% |
| 29 Sep 2022 | 6.50 | 6.70 | 6.75 | 6.45 | 273910 | -0.76% |
| 28 Sep 2022 | 6.55 | 6.65 | 6.65 | 6.50 | 150344 | 0.00% |
| 27 Sep 2022 | 6.55 | 6.60 | 6.80 | 6.55 | 285266 | -0.76% |
| 26 Sep 2022 | 6.60 | 6.90 | 6.90 | 6.55 | 357112 | -3.65% |
| 23 Sep 2022 | 6.85 | 6.90 | 6.90 | 6.80 | 125299 | 0.00% |
| 22 Sep 2022 | 6.85 | 6.90 | 7.00 | 6.80 | 180953 | 0.00% |
| 21 Sep 2022 | 6.85 | 6.95 | 6.95 | 6.85 | 145454 | 0.00% |
| 20 Sep 2022 | 6.85 | 6.95 | 6.95 | 6.85 | 197120 | -0.72% |
| 19 Sep 2022 | 6.90 | 7.00 | 7.10 | 6.85 | 270831 | -0.72% |
| 16 Sep 2022 | 6.95 | 7.25 | 7.25 | 6.85 | 585432 | -3.47% |
| 15 Sep 2022 | 7.20 | 7.25 | 7.35 | 7.15 | 229186 | -0.69% |
| 14 Sep 2022 | 7.25 | 7.35 | 7.50 | 7.20 | 324240 | -3.33% |
| 13 Sep 2022 | 7.50 | 7.50 | 7.65 | 7.30 | 859959 | 2.74% |
| 12 Sep 2022 | 7.30 | 7.15 | 7.40 | 7.10 | 439750 | 2.82% |
| 09 Sep 2022 | 7.10 | 7.05 | 7.20 | 7.05 | 243145 | 0.71% |
| 08 Sep 2022 | 7.05 | 7.20 | 7.20 | 7.00 | 439604 | -0.70% |
| 07 Sep 2022 | 7.10 | 7.15 | 7.20 | 7.05 | 310722 | -0.70% |
| 06 Sep 2022 | 7.15 | 7.10 | 7.20 | 7.00 | 412825 | 0.70% |
| 05 Sep 2022 | 7.10 | 7.10 | 7.15 | 6.90 | 439148 | 1.43% |
| 02 Sep 2022 | 7.00 | 7.05 | 7.10 | 6.95 | 153545 | 0.72% |
| 01 Sep 2022 | 6.95 | 6.95 | 7.00 | 6.90 | 202250 | 0.00% |
| 30 Aug 2022 | 6.95 | 6.90 | 7.10 | 6.90 | 415144 | 1.46% |
| 29 Aug 2022 | 6.85 | 6.85 | 6.90 | 6.80 | 173691 | 0.00% |
| 26 Aug 2022 | 6.85 | 6.95 | 6.95 | 6.75 | 451139 | 0.00% |
| 25 Aug 2022 | 6.85 | 7.00 | 7.00 | 6.80 | 388140 | -1.44% |
| 24 Aug 2022 | 6.95 | 7.15 | 7.20 | 6.80 | 312301 | -2.80% |
| 23 Aug 2022 | 7.15 | 6.95 | 7.20 | 6.90 | 410241 | 1.42% |
| 22 Aug 2022 | 7.05 | 6.95 | 7.10 | 6.85 | 499017 | 3.68% |
| 19 Aug 2022 | 6.80 | 6.85 | 7.00 | 6.65 | 652053 | 1.49% |
| 18 Aug 2022 | 6.70 | 7.00 | 7.05 | 6.65 | 955740 | -3.60% |
| 17 Aug 2022 | 6.95 | 7.10 | 7.25 | 6.90 | 294938 | -0.71% |
| 16 Aug 2022 | 7.00 | 7.15 | 7.30 | 6.90 | 306120 | -2.10% |
| 12 Aug 2022 | 7.15 | 7.00 | 7.25 | 6.85 | 568924 | 2.88% |
| 11 Aug 2022 | 6.95 | 6.80 | 6.95 | 6.70 | 312281 | 3.73% |
| 10 Aug 2022 | 6.70 | 7.00 | 7.00 | 6.65 | 1243225 | -4.29% |
| 08 Aug 2022 | 7.00 | 7.40 | 7.40 | 6.90 | 892345 | -3.45% |
| 05 Aug 2022 | 7.25 | 7.35 | 7.40 | 7.10 | 210997 | 0.69% |
| 04 Aug 2022 | 7.20 | 7.00 | 7.30 | 6.90 | 308650 | 2.86% |
| 03 Aug 2022 | 7.00 | 7.00 | 7.05 | 6.90 | 442722 | 0.00% |
| 02 Aug 2022 | 7.00 | 7.10 | 7.10 | 6.95 | 403174 | 0.00% |
| 01 Aug 2022 | 7.00 | 7.05 | 7.15 | 6.95 | 523177 | 0.00% |
| 29 Jul 2022 | 7.00 | 7.20 | 7.30 | 6.90 | 761973 | -1.41% |
| 28 Jul 2022 | 7.10 | 7.35 | 7.35 | 7.05 | 227827 | 0.00% |
| 27 Jul 2022 | 7.10 | 7.40 | 7.40 | 7.00 | 397666 | -2.74% |
| 26 Jul 2022 | 7.30 | 7.50 | 7.65 | 7.30 | 268210 | -4.58% |
| 25 Jul 2022 | 7.65 | 8.05 | 8.05 | 7.60 | 260819 | -3.77% |
| 22 Jul 2022 | 7.95 | 8.05 | 8.05 | 7.75 | 1088614 | 3.25% |
| 21 Jul 2022 | 7.70 | 7.45 | 7.70 | 7.40 | 215845 | 4.76% |
| 20 Jul 2022 | 7.35 | 7.20 | 7.55 | 7.20 | 225286 | 0.00% |
| 19 Jul 2022 | 7.35 | 7.65 | 7.65 | 7.35 | 237977 | -3.92% |
| 18 Jul 2022 | 7.65 | 7.45 | 7.70 | 7.45 | 67072 | 2.68% |
| 15 Jul 2022 | 7.45 | 7.70 | 7.75 | 7.35 | 236401 | -3.25% |
| 14 Jul 2022 | 7.70 | 7.95 | 7.95 | 7.60 | 128989 | 0.00% |
| 13 Jul 2022 | 7.70 | 7.60 | 7.75 | 7.45 | 104022 | 3.36% |
| 12 Jul 2022 | 7.45 | 7.65 | 7.85 | 7.40 | 140016 | -0.67% |
| 11 Jul 2022 | 7.50 | 7.45 | 7.60 | 7.10 | 183623 | 2.04% |
| 08 Jul 2022 | 7.35 | 7.20 | 7.50 | 7.10 | 87523 | 1.38% |
| 07 Jul 2022 | 7.25 | 7.30 | 7.35 | 7.15 | 125230 | 0.69% |
| 06 Jul 2022 | 7.20 | 7.40 | 7.40 | 7.10 | 136072 | -1.37% |
| 05 Jul 2022 | 7.30 | 7.30 | 7.45 | 7.15 | 55271 | 0.00% |
| 04 Jul 2022 | 7.30 | 7.30 | 7.40 | 7.05 | 174363 | 3.55% |
| 01 Jul 2022 | 7.05 | 6.80 | 7.10 | 6.80 | 150982 | 0.71% |
| 30 Jun 2022 | 7.00 | 7.35 | 7.50 | 7.00 | 262967 | -4.76% |
| 29 Jun 2022 | 7.35 | 7.85 | 8.00 | 7.35 | 339732 | -4.55% |
| 28 Jun 2022 | 7.70 | 7.75 | 8.20 | 7.60 | 383235 | -3.14% |
| 27 Jun 2022 | 7.95 | 7.80 | 8.05 | 7.75 | 148719 | 3.25% |
| 24 Jun 2022 | 7.70 | 8.30 | 8.30 | 7.65 | 243462 | -3.75% |
| 23 Jun 2022 | 8.00 | 7.95 | 8.00 | 7.90 | 71059 | 4.58% |
| 22 Jun 2022 | 7.65 | 7.65 | 7.65 | 7.35 | 170171 | 4.79% |
| 21 Jun 2022 | 7.30 | 6.80 | 7.35 | 6.80 | 150222 | 4.29% |
| 20 Jun 2022 | 7.00 | 7.20 | 7.50 | 6.95 | 189056 | -4.11% |
| 17 Jun 2022 | 7.30 | 7.90 | 7.90 | 7.30 | 181868 | -4.58% |
| 16 Jun 2022 | 7.65 | 8.40 | 8.40 | 7.65 | 422393 | -4.97% |
| 15 Jun 2022 | 8.05 | 8.50 | 8.55 | 7.95 | 184617 | -3.59% |
| 14 Jun 2022 | 8.35 | 8.05 | 8.60 | 8.05 | 173290 | 1.83% |
| 13 Jun 2022 | 8.20 | 8.20 | 8.30 | 7.95 | 86996 | -1.80% |
| 10 Jun 2022 | 8.35 | 8.15 | 8.55 | 7.85 | 308901 | 1.21% |
| 09 Jun 2022 | 8.25 | 8.75 | 8.75 | 8.25 | 669544 | -4.62% |
| 08 Jun 2022 | 8.65 | 9.05 | 9.05 | 8.60 | 541989 | -4.42% |
| 07 Jun 2022 | 9.05 | 9.85 | 9.85 | 9.05 | 214074 | -4.74% |
| 06 Jun 2022 | 9.50 | 10.10 | 10.15 | 9.45 | 273386 | -4.04% |
| 03 Jun 2022 | 9.90 | 9.85 | 9.90 | 9.50 | 245713 | 4.76% |
| 02 Jun 2022 | 9.45 | 9.00 | 9.45 | 9.00 | 105375 | 5.00% |
| 01 Jun 2022 | 9.00 | 9.45 | 9.45 | 9.00 | 196239 | -2.70% |
| 31 May 2022 | 9.25 | 9.30 | 9.35 | 9.00 | 167266 | -0.54% |
| 30 May 2022 | 9.30 | 9.45 | 9.50 | 8.90 | 127527 | 1.09% |
| 27 May 2022 | 9.20 | 9.45 | 9.45 | 9.10 | 89520 | 0.55% |
| 26 May 2022 | 9.15 | 8.90 | 9.50 | 8.90 | 153894 | -2.14% |
| 25 May 2022 | 9.35 | 9.70 | 9.80 | 9.35 | 75016 | -4.59% |
| 24 May 2022 | 9.80 | 10.15 | 10.15 | 9.45 | 98692 | -1.01% |
| 23 May 2022 | 9.90 | 10.40 | 10.40 | 9.60 | 62177 | -0.50% |
| 20 May 2022 | 9.95 | 10.25 | 10.40 | 9.65 | 103507 | -1.00% |
| 19 May 2022 | 10.05 | 10.10 | 10.45 | 10.05 | 120652 | -4.74% |
| 18 May 2022 | 10.55 | 10.70 | 10.70 | 10.05 | 188497 | 3.43% |
| 17 May 2022 | 10.20 | 10.00 | 10.20 | 10.00 | 71214 | 4.62% |
| 16 May 2022 | 9.75 | 9.65 | 9.75 | 9.50 | 37572 | 4.84% |
| 13 May 2022 | 9.30 | 8.90 | 9.30 | 8.85 | 143738 | 4.49% |
| 12 May 2022 | 8.90 | 9.20 | 9.20 | 8.70 | 153252 | -2.73% |
| 11 May 2022 | 9.15 | 9.05 | 9.70 | 9.05 | 269387 | -3.68% |
| 10 May 2022 | 9.50 | 9.90 | 10.25 | 9.35 | 308218 | -3.06% |
| 09 May 2022 | 9.80 | 10.20 | 10.20 | 9.70 | 140240 | -2.97% |
| 06 May 2022 | 10.10 | 10.60 | 10.60 | 10.10 | 191676 | -4.72% |
| 05 May 2022 | 10.60 | 10.50 | 10.80 | 10.15 | 176726 | -0.47% |
| 04 May 2022 | 10.65 | 11.50 | 11.50 | 10.50 | 206343 | -3.18% |
| 02 May 2022 | 11.00 | 11.00 | 11.40 | 10.90 | 96824 | -2.22% |
| 29 Apr 2022 | 11.25 | 11.95 | 12.05 | 11.20 | 161351 | -3.85% |
| 28 Apr 2022 | 11.70 | 12.00 | 12.00 | 11.40 | 169521 | -0.85% |
| 27 Apr 2022 | 11.80 | 11.35 | 12.20 | 11.35 | 202898 | 0.00% |
| 26 Apr 2022 | 11.80 | 11.40 | 12.20 | 11.40 | 300056 | -0.84% |
| 25 Apr 2022 | 11.90 | 11.90 | 12.40 | 11.85 | 200329 | -4.03% |
| 22 Apr 2022 | 12.40 | 12.70 | 12.85 | 12.35 | 227847 | -3.88% |
| 21 Apr 2022 | 12.90 | 13.50 | 13.95 | 12.85 | 523801 | -4.44% |
| 20 Apr 2022 | 13.50 | 13.65 | 14.20 | 13.10 | 1018468 | -0.37% |
| 19 Apr 2022 | 13.55 | 13.55 | 13.55 | 13.40 | 814933 | 4.63% |
| 18 Apr 2022 | 12.95 | 12.60 | 13.00 | 12.10 | 1514502 | 4.44% |
| 13 Apr 2022 | 12.40 | 12.10 | 12.60 | 12.10 | 824867 | 2.90% |
| 12 Apr 2022 | 12.05 | 11.75 | 12.20 | 11.25 | 1638867 | 2.12% |
| 11 Apr 2022 | 11.80 | 11.90 | 11.90 | 11.15 | 489564 | 3.06% |
| 08 Apr 2022 | 11.45 | 11.65 | 11.85 | 10.85 | 1253713 | 1.33% |
| 07 Apr 2022 | 11.30 | 11.20 | 11.30 | 11.00 | 567323 | 4.63% |
| 06 Apr 2022 | 10.80 | 10.80 | 10.80 | 10.65 | 422737 | 4.85% |
| 05 Apr 2022 | 10.30 | 10.20 | 10.30 | 10.20 | 172495 | 4.57% |
| 04 Apr 2022 | 9.85 | 9.60 | 9.85 | 9.50 | 239178 | 4.79% |
| 01 Apr 2022 | 9.40 | 9.10 | 9.45 | 8.85 | 880480 | 4.44% |
| 31 Mar 2022 | 9.00 | 9.35 | 9.60 | 8.90 | 1101747 | -1.64% |
| 30 Mar 2022 | 9.15 | 8.50 | 9.15 | 8.40 | 941638 | 4.57% |
| 29 Mar 2022 | 8.75 | 9.35 | 9.65 | 8.75 | 1465640 | -4.89% |
| 28 Mar 2022 | 9.20 | 9.80 | 9.90 | 9.20 | 1495337 | -4.66% |
| 25 Mar 2022 | 9.65 | 10.00 | 10.15 | 9.60 | 866942 | -3.50% |
| 24 Mar 2022 | 10.00 | 10.00 | 10.40 | 9.80 | 1028571 | -1.48% |
| 23 Mar 2022 | 10.15 | 10.60 | 10.60 | 10.10 | 1134037 | -1.93% |
| 22 Mar 2022 | 10.35 | 10.65 | 10.70 | 10.20 | 413029 | -2.82% |
| 21 Mar 2022 | 10.65 | 10.90 | 11.10 | 10.55 | 751031 | -2.74% |
| 17 Mar 2022 | 10.95 | 10.95 | 11.20 | 10.80 | 1180244 | 0.92% |
| 16 Mar 2022 | 10.85 | 10.75 | 11.00 | 10.60 | 2108878 | 2.84% |
| 15 Mar 2022 | 10.55 | 11.05 | 11.35 | 10.45 | 808755 | -2.76% |
| 14 Mar 2022 | 10.85 | 11.30 | 11.30 | 10.55 | 472433 | -2.25% |
| 11 Mar 2022 | 11.10 | 11.15 | 11.50 | 11.05 | 398513 | -0.45% |
| 10 Mar 2022 | 11.15 | 11.15 | 11.35 | 11.05 | 455383 | 2.76% |
| 09 Mar 2022 | 10.85 | 10.60 | 10.85 | 10.45 | 440001 | 4.83% |
| 08 Mar 2022 | 10.35 | 10.45 | 10.90 | 10.20 | 631420 | -2.36% |
| 07 Mar 2022 | 10.60 | 10.90 | 10.90 | 10.50 | 450581 | -4.07% |
| 04 Mar 2022 | 11.05 | 11.50 | 11.50 | 11.00 | 769450 | -4.33% |
| 03 Mar 2022 | 11.55 | 11.30 | 11.55 | 11.25 | 467081 | 5.00% |
| 02 Mar 2022 | 11.00 | 10.50 | 11.00 | 10.50 | 336163 | 4.76% |
| 28 Feb 2022 | 10.50 | 10.00 | 10.65 | 9.90 | 651165 | 3.45% |
| 25 Feb 2022 | 10.15 | 10.00 | 10.15 | 10.00 | 193612 | 4.64% |
| 24 Feb 2022 | 9.70 | 9.60 | 10.30 | 9.60 | 1676530 | -8.92% |
| 23 Feb 2022 | 10.65 | 11.40 | 12.15 | 10.60 | 1799182 | -6.17% |
| 22 Feb 2022 | 11.35 | 11.50 | 11.65 | 10.80 | 487151 | -3.81% |
| 21 Feb 2022 | 11.80 | 12.60 | 12.70 | 11.65 | 505834 | -6.35% |
| 18 Feb 2022 | 12.60 | 12.95 | 13.15 | 12.45 | 472995 | -3.45% |
| 17 Feb 2022 | 13.05 | 13.35 | 13.35 | 12.75 | 183181 | -0.76% |
| 16 Feb 2022 | 13.15 | 13.10 | 13.35 | 12.75 | 313132 | 3.14% |
| 15 Feb 2022 | 12.75 | 12.75 | 13.00 | 12.25 | 427153 | 1.59% |
| 14 Feb 2022 | 12.55 | 12.85 | 13.00 | 12.45 | 526433 | -4.20% |
| 11 Feb 2022 | 13.10 | 13.30 | 13.30 | 13.05 | 259453 | -1.13% |
| 10 Feb 2022 | 13.25 | 13.50 | 13.80 | 13.15 | 308802 | -0.75% |
| 09 Feb 2022 | 13.35 | 13.45 | 13.50 | 13.10 | 288790 | 0.38% |
| 08 Feb 2022 | 13.30 | 13.50 | 13.70 | 13.20 | 339876 | -1.12% |
| 07 Feb 2022 | 13.45 | 13.95 | 14.20 | 13.35 | 555731 | -2.54% |
| 04 Feb 2022 | 13.80 | 14.10 | 14.20 | 13.75 | 337871 | -2.13% |
| 03 Feb 2022 | 14.10 | 14.55 | 14.55 | 14.05 | 390451 | -1.40% |
| 02 Feb 2022 | 14.30 | 13.90 | 14.35 | 13.70 | 1060762 | 4.38% |
| 01 Feb 2022 | 13.70 | 13.90 | 13.90 | 13.55 | 551748 | 0.37% |
| 31 Jan 2022 | 13.65 | 14.00 | 14.15 | 13.45 | 600452 | -1.09% |
| 28 Jan 2022 | 13.80 | 13.95 | 14.20 | 13.70 | 539965 | 0.36% |
| 27 Jan 2022 | 13.75 | 13.90 | 14.15 | 13.55 | 332752 | -1.43% |
| 25 Jan 2022 | 13.95 | 13.65 | 14.00 | 13.50 | 486366 | -1.76% |
| 24 Jan 2022 | 14.20 | 15.20 | 15.20 | 14.20 | 331648 | -4.70% |
| 21 Jan 2022 | 14.90 | 14.55 | 15.20 | 14.45 | 1527514 | 1.71% |
| 20 Jan 2022 | 14.65 | 14.70 | 14.95 | 14.50 | 378687 | 0.69% |
| 19 Jan 2022 | 14.55 | 15.05 | 15.05 | 14.50 | 463188 | -2.68% |
| 18 Jan 2022 | 14.95 | 15.25 | 15.30 | 14.90 | 923409 | -1.64% |
| 17 Jan 2022 | 15.20 | 15.20 | 15.25 | 15.05 | 816791 | 0.66% |
| 14 Jan 2022 | 15.10 | 15.05 | 15.20 | 14.90 | 651766 | 0.00% |
| 13 Jan 2022 | 15.10 | 15.10 | 15.40 | 14.90 | 649611 | 0.33% |
| 12 Jan 2022 | 15.05 | 15.50 | 15.50 | 14.85 | 783606 | -1.95% |
| 11 Jan 2022 | 15.35 | 15.85 | 16.10 | 15.30 | 745168 | -3.15% |
| 10 Jan 2022 | 15.85 | 15.25 | 15.85 | 15.15 | 723958 | 4.97% |
| 07 Jan 2022 | 15.10 | 15.40 | 15.45 | 15.00 | 471789 | -0.98% |
| 06 Jan 2022 | 15.25 | 15.20 | 15.60 | 14.80 | 419236 | -0.33% |
| 05 Jan 2022 | 15.30 | 16.05 | 16.05 | 15.25 | 700521 | -3.47% |
| 04 Jan 2022 | 15.85 | 15.30 | 15.85 | 15.00 | 1636960 | 4.97% |
| 03 Jan 2022 | 15.10 | 15.00 | 15.65 | 14.70 | 1014672 | 0.67% |
| 31 Dec 2021 | 15.00 | 15.10 | 15.35 | 14.80 | 428927 | -0.66% |
| 30 Dec 2021 | 15.10 | 15.60 | 15.60 | 14.75 | 516429 | -2.58% |
| 29 Dec 2021 | 15.50 | 15.45 | 15.90 | 15.20 | 1252342 | 2.31% |
| 28 Dec 2021 | 15.15 | 14.80 | 15.15 | 14.80 | 577969 | 4.84% |
| 27 Dec 2021 | 14.45 | 14.05 | 14.45 | 13.70 | 443961 | 4.71% |
| 24 Dec 2021 | 13.80 | 14.10 | 14.20 | 13.65 | 279402 | -1.78% |
| 23 Dec 2021 | 14.05 | 13.95 | 14.45 | 13.30 | 588202 | 1.81% |
| 22 Dec 2021 | 13.80 | 13.90 | 14.15 | 13.50 | 197744 | 0.00% |
| 21 Dec 2021 | 13.80 | 13.55 | 14.00 | 13.55 | 269434 | 1.85% |
| 20 Dec 2021 | 13.55 | 13.80 | 13.85 | 13.55 | 381788 | -4.91% |
| 17 Dec 2021 | 14.25 | 14.60 | 14.75 | 14.00 | 297495 | -2.73% |
| 16 Dec 2021 | 14.65 | 15.25 | 15.30 | 14.60 | 294228 | -2.66% |
| 15 Dec 2021 | 15.05 | 15.90 | 15.90 | 14.95 | 406723 | -3.53% |
| 14 Dec 2021 | 15.60 | 15.05 | 15.75 | 14.55 | 617697 | 3.65% |
| 13 Dec 2021 | 15.05 | 15.85 | 16.00 | 15.00 | 520149 | -4.14% |
| 10 Dec 2021 | 15.70 | 15.85 | 16.20 | 15.50 | 722224 | 1.29% |
| 09 Dec 2021 | 15.50 | 15.50 | 15.50 | 15.15 | 711929 | 4.73% |
| 08 Dec 2021 | 14.80 | 14.20 | 14.80 | 14.20 | 672542 | 4.96% |
| 07 Dec 2021 | 14.10 | 14.05 | 14.25 | 13.50 | 492228 | 3.68% |
| 06 Dec 2021 | 13.60 | 14.20 | 14.45 | 13.40 | 425589 | -2.86% |
| 03 Dec 2021 | 14.00 | 13.65 | 14.00 | 13.10 | 462477 | 4.87% |
| 02 Dec 2021 | 13.35 | 12.90 | 13.50 | 12.80 | 352770 | 3.49% |
| 01 Dec 2021 | 12.90 | 13.35 | 13.35 | 12.80 | 267783 | -0.77% |
| 30 Nov 2021 | 13.00 | 12.90 | 13.35 | 12.70 | 293741 | 1.96% |
| 29 Nov 2021 | 12.75 | 12.80 | 13.15 | 12.50 | 343908 | -3.04% |
| 26 Nov 2021 | 13.15 | 13.50 | 13.65 | 13.10 | 401920 | -4.01% |
| 25 Nov 2021 | 13.70 | 14.20 | 14.25 | 13.50 | 1027815 | -1.79% |
| 24 Nov 2021 | 13.95 | 13.80 | 14.50 | 13.80 | 2173696 | 0.00% |
| 23 Nov 2021 | 13.95 | 13.30 | 14.00 | 12.85 | 567878 | 4.49% |
| 22 Nov 2021 | 13.35 | 14.20 | 14.20 | 13.35 | 361153 | -4.98% |
| 18 Nov 2021 | 14.05 | 14.05 | 14.40 | 13.80 | 548733 | -2.43% |
| 17 Nov 2021 | 14.40 | 15.20 | 15.20 | 14.25 | 436315 | -4.00% |
| 16 Nov 2021 | 15.00 | 15.20 | 15.45 | 14.90 | 359399 | -0.33% |
| 15 Nov 2021 | 15.05 | 15.70 | 15.80 | 15.05 | 587137 | -4.75% |
| 12 Nov 2021 | 15.80 | 15.95 | 16.00 | 15.65 | 216718 | 0.00% |
| 11 Nov 2021 | 15.80 | 16.05 | 16.25 | 15.50 | 346800 | -1.25% |
| 10 Nov 2021 | 16.00 | 15.70 | 16.30 | 15.60 | 401592 | 2.56% |
| 09 Nov 2021 | 15.60 | 15.50 | 15.80 | 15.40 | 385796 | 0.65% |
| 08 Nov 2021 | 15.50 | 15.90 | 15.95 | 15.35 | 481968 | -1.27% |
| 04 Nov 2021 | 15.70 | 15.70 | 15.95 | 15.55 | 135861 | -0.32% |
| 03 Nov 2021 | 15.75 | 15.95 | 16.10 | 15.70 | 181490 | -0.32% |
| 02 Nov 2021 | 15.80 | 16.00 | 16.10 | 15.70 | 133442 | 0.00% |
| 01 Nov 2021 | 15.80 | 15.70 | 16.40 | 15.55 | 210718 | 0.96% |
| 29 Oct 2021 | 15.65 | 15.85 | 15.95 | 15.55 | 176152 | -0.32% |
| 28 Oct 2021 | 15.70 | 16.00 | 16.25 | 15.60 | 218393 | -2.18% |
| 27 Oct 2021 | 16.05 | 16.00 | 16.40 | 15.75 | 232456 | 0.94% |
| 26 Oct 2021 | 15.90 | 15.65 | 16.00 | 15.50 | 187990 | 1.27% |
| 25 Oct 2021 | 15.70 | 16.05 | 16.10 | 15.45 | 292282 | -2.18% |
| 22 Oct 2021 | 16.05 | 16.20 | 16.45 | 15.80 | 297585 | 0.31% |
| 21 Oct 2021 | 16.00 | 16.45 | 16.45 | 15.70 | 394819 | -0.93% |
| 20 Oct 2021 | 16.15 | 17.20 | 17.20 | 16.10 | 922607 | -4.44% |
| 19 Oct 2021 | 16.90 | 17.95 | 18.40 | 16.85 | 1599249 | -4.52% |
| 18 Oct 2021 | 17.70 | 17.50 | 17.70 | 17.00 | 1229044 | 4.73% |
| 14 Oct 2021 | 16.90 | 16.20 | 16.90 | 16.00 | 1417338 | 4.97% |
| 13 Oct 2021 | 16.10 | 16.15 | 16.20 | 15.65 | 2807450 | 1.26% |
| 12 Oct 2021 | 15.90 | 16.00 | 16.45 | 15.80 | 834654 | -0.31% |
| 11 Oct 2021 | 15.95 | 16.10 | 16.25 | 15.80 | 553022 | 0.00% |
| 08 Oct 2021 | 15.95 | 16.15 | 16.20 | 15.90 | 478155 | -0.31% |
| 07 Oct 2021 | 16.00 | 16.10 | 16.35 | 15.90 | 680504 | -0.62% |
| 06 Oct 2021 | 16.10 | 16.25 | 16.40 | 15.95 | 636993 | 0.31% |
| 05 Oct 2021 | 16.05 | 16.45 | 16.45 | 15.90 | 787885 | -1.53% |
| 04 Oct 2021 | 16.30 | 16.25 | 16.45 | 16.10 | 400302 | 1.24% |
| 01 Oct 2021 | 16.10 | 16.60 | 16.70 | 15.95 | 583069 | -3.30% |
| 30 Sep 2021 | 16.65 | 16.05 | 16.70 | 15.95 | 851213 | 4.39% |
| 29 Sep 2021 | 15.95 | 16.05 | 16.20 | 15.60 | 384149 | -0.62% |
| 28 Sep 2021 | 16.05 | 16.05 | 16.30 | 15.70 | 613734 | 1.26% |
| 27 Sep 2021 | 15.85 | 16.00 | 16.20 | 15.70 | 444652 | -0.31% |
| 24 Sep 2021 | 15.90 | 16.55 | 16.95 | 15.75 | 1255334 | -3.93% |
| 23 Sep 2021 | 16.55 | 16.35 | 16.90 | 16.35 | 442735 | 0.61% |
| 22 Sep 2021 | 16.45 | 16.30 | 16.60 | 16.30 | 926464 | 0.92% |
| 21 Sep 2021 | 16.30 | 16.40 | 16.70 | 16.15 | 943142 | -3.83% |
| 20 Sep 2021 | 16.95 | 17.50 | 17.95 | 16.95 | 870041 | -4.78% |
| 17 Sep 2021 | 17.80 | 18.05 | 18.25 | 16.80 | 3667382 | 2.30% |
| 16 Sep 2021 | 17.40 | 17.40 | 17.40 | 17.05 | 1244939 | 4.82% |
| 15 Sep 2021 | 16.60 | 16.25 | 16.60 | 15.85 | 1306552 | 4.73% |
| 14 Sep 2021 | 15.85 | 15.55 | 16.00 | 14.85 | 1824434 | 3.59% |
| 13 Sep 2021 | 15.30 | 15.75 | 16.10 | 15.00 | 1731860 | -2.86% |
| 09 Sep 2021 | 15.75 | 16.65 | 16.70 | 15.75 | 2002149 | -4.83% |
| 08 Sep 2021 | 16.55 | 16.80 | 17.00 | 16.35 | 1983424 | 0.61% |
| 07 Sep 2021 | 16.45 | 16.40 | 16.85 | 15.85 | 1220744 | 0.00% |
| 06 Sep 2021 | 16.45 | 17.30 | 17.45 | 16.40 | 812391 | -2.95% |
| 03 Sep 2021 | 16.95 | 17.50 | 17.80 | 16.85 | 813500 | -2.87% |
| 02 Sep 2021 | 17.45 | 18.20 | 18.35 | 17.40 | 1107753 | -1.69% |
| 01 Sep 2021 | 17.75 | 17.75 | 17.75 | 17.15 | 1944771 | 4.72% |
| 31 Aug 2021 | 16.95 | 16.00 | 16.95 | 15.90 | 885017 | 4.95% |
| 30 Aug 2021 | 16.15 | 17.10 | 17.10 | 16.00 | 1239079 | -3.87% |
| 27 Aug 2021 | 16.80 | 16.80 | 17.15 | 16.10 | 1475238 | 1.82% |
| 26 Aug 2021 | 16.50 | 16.95 | 17.25 | 16.05 | 3682027 | -2.08% |
| 25 Aug 2021 | 16.85 | 17.60 | 18.25 | 16.65 | 2711813 | -3.16% |
| 24 Aug 2021 | 17.40 | 17.50 | 18.60 | 17.35 | 11049981 | -4.66% |
| 23 Aug 2021 | 18.25 | 18.25 | 19.50 | 18.25 | 1923683 | -4.95% |
| 20 Aug 2021 | 19.20 | 19.20 | 19.20 | 19.20 | 283775 | -4.95% |
| 18 Aug 2021 | 20.20 | 20.40 | 20.75 | 20.20 | 1215208 | -4.94% |
| 17 Aug 2021 | 21.25 | 23.45 | 23.45 | 21.25 | 8957648 | -4.92% |
| 16 Aug 2021 | 22.35 | 24.20 | 24.25 | 22.35 | 1106254 | -4.89% |
| 13 Aug 2021 | 23.50 | 23.50 | 23.50 | 22.65 | 2548377 | 4.91% |
| 12 Aug 2021 | 22.40 | 20.60 | 22.45 | 20.45 | 2001413 | 4.67% |
| 11 Aug 2021 | 21.40 | 22.20 | 22.30 | 21.40 | 757296 | -4.89% |
| 10 Aug 2021 | 22.50 | 23.30 | 23.50 | 22.50 | 1011244 | -4.86% |
| 09 Aug 2021 | 23.65 | 24.85 | 25.25 | 23.65 | 1104049 | -4.83% |
| 06 Aug 2021 | 24.85 | 25.15 | 27.25 | 24.85 | 4410795 | -4.97% |
| 05 Aug 2021 | 26.15 | 27.25 | 27.25 | 26.15 | 723786 | -4.91% |
| 04 Aug 2021 | 27.50 | 29.00 | 29.40 | 27.50 | 602363 | -4.84% |
| 03 Aug 2021 | 28.90 | 29.30 | 29.30 | 28.05 | 776712 | -0.34% |
| 02 Aug 2021 | 29.00 | 28.45 | 29.30 | 28.25 | 896825 | 2.84% |
| 30 Jul 2021 | 28.20 | 28.15 | 28.50 | 27.50 | 761584 | -0.18% |
| 29 Jul 2021 | 28.25 | 28.65 | 29.00 | 27.90 | 816455 | -0.88% |
| 28 Jul 2021 | 28.50 | 29.20 | 29.70 | 28.10 | 1175980 | -2.06% |
| 27 Jul 2021 | 29.10 | 29.20 | 30.15 | 28.55 | 1620082 | 1.04% |
| 26 Jul 2021 | 28.80 | 30.60 | 31.25 | 28.25 | 1578561 | -5.88% |
| 23 Jul 2021 | 30.60 | 33.30 | 33.45 | 29.80 | 2497286 | -7.27% |
| 22 Jul 2021 | 33.00 | 33.25 | 33.80 | 32.80 | 901581 | -0.15% |
| 20 Jul 2021 | 33.05 | 34.50 | 34.80 | 32.40 | 2045009 | -3.64% |
| 19 Jul 2021 | 34.30 | 34.45 | 35.50 | 33.30 | 1734176 | -1.15% |
| 16 Jul 2021 | 34.70 | 33.75 | 35.60 | 33.75 | 1850118 | 2.81% |
| 15 Jul 2021 | 33.75 | 34.90 | 35.25 | 33.50 | 1545482 | -2.46% |
| 14 Jul 2021 | 34.60 | 36.00 | 36.85 | 34.35 | 3479889 | -7.24% |
| 13 Jul 2021 | 37.30 | 35.20 | 38.15 | 34.90 | 14273071 | 7.49% |
| 12 Jul 2021 | 34.70 | 34.90 | 36.00 | 33.90 | 2561396 | 1.31% |
| 09 Jul 2021 | 34.25 | 33.50 | 35.50 | 33.50 | 1976468 | 0.29% |
| 08 Jul 2021 | 34.15 | 36.00 | 36.20 | 33.80 | 1567835 | -4.74% |
| 07 Jul 2021 | 35.85 | 34.50 | 36.60 | 34.15 | 1454698 | 2.72% |
| 06 Jul 2021 | 34.90 | 37.20 | 37.40 | 34.50 | 3274608 | -5.42% |
| 05 Jul 2021 | 36.90 | 40.35 | 41.60 | 36.40 | 4443197 | -7.63% |
| 02 Jul 2021 | 39.95 | 40.00 | 41.00 | 37.40 | 4250175 | 3.90% |
| 01 Jul 2021 | 38.45 | 39.00 | 40.35 | 36.00 | 3833221 | -0.90% |
| 30 Jun 2021 | 38.80 | 36.00 | 40.00 | 35.15 | 14607484 | 10.54% |
| 29 Jun 2021 | 35.10 | 30.95 | 36.50 | 30.20 | 10728466 | 13.41% |
| 28 Jun 2021 | 30.95 | 31.70 | 32.40 | 30.00 | 2544799 | 1.81% |
| 25 Jun 2021 | 30.40 | 29.90 | 31.35 | 29.55 | 670770 | 1.67% |
| 24 Jun 2021 | 29.90 | 31.75 | 32.15 | 29.80 | 500694 | -3.24% |
| 23 Jun 2021 | 30.90 | 31.30 | 32.15 | 30.60 | 1120429 | -0.80% |
| 22 Jun 2021 | 31.15 | 29.50 | 32.45 | 29.50 | 3189919 | 5.59% |
| 21 Jun 2021 | 29.50 | 28.30 | 29.95 | 27.50 | 1363408 | 1.90% |
| 18 Jun 2021 | 28.95 | 30.10 | 30.20 | 26.60 | 1820515 | -1.86% |
| 17 Jun 2021 | 29.50 | 28.90 | 30.30 | 27.30 | 1906259 | 0.34% |
| 16 Jun 2021 | 29.40 | 31.90 | 32.70 | 29.00 | 3480498 | -5.62% |
| 15 Jun 2021 | 31.15 | 28.85 | 34.90 | 28.25 | 19276244 | 5.95% |
| 14 Jun 2021 | 29.40 | 25.45 | 29.85 | 23.95 | 9557451 | 18.07% |
| 11 Jun 2021 | 24.90 | 25.45 | 26.10 | 24.55 | 1136800 | -0.60% |
| 10 Jun 2021 | 25.05 | 24.80 | 25.70 | 23.65 | 1458223 | 4.81% |
| 09 Jun 2021 | 23.90 | 25.25 | 25.25 | 23.40 | 871963 | -3.82% |
| 08 Jun 2021 | 24.85 | 25.60 | 25.85 | 24.50 | 1306647 | 0.20% |
| 07 Jun 2021 | 24.80 | 22.20 | 26.70 | 22.20 | 4042680 | 11.46% |
| 04 Jun 2021 | 22.25 | 22.60 | 22.65 | 22.00 | 229986 | -0.89% |
| 03 Jun 2021 | 22.45 | 21.75 | 22.75 | 21.75 | 554980 | 2.98% |
| 02 Jun 2021 | 21.80 | 21.30 | 21.85 | 21.05 | 245686 | 3.56% |
| 01 Jun 2021 | 21.05 | 21.85 | 22.20 | 20.90 | 479398 | -3.66% |
| 31 May 2021 | 21.85 | 22.00 | 22.55 | 21.75 | 231632 | -0.68% |
| 28 May 2021 | 22.00 | 22.45 | 23.00 | 21.90 | 448540 | -2.65% |
| 27 May 2021 | 22.60 | 23.15 | 23.40 | 22.50 | 357409 | -1.74% |
| 26 May 2021 | 23.00 | 22.40 | 23.20 | 22.10 | 730027 | 4.55% |
| 25 May 2021 | 22.00 | 22.50 | 22.70 | 21.90 | 334757 | -1.12% |
| 24 May 2021 | 22.25 | 22.30 | 22.80 | 21.75 | 462839 | 1.60% |
| 21 May 2021 | 21.90 | 21.85 | 22.30 | 21.70 | 523507 | 1.62% |
| 20 May 2021 | 21.55 | 21.70 | 23.45 | 21.20 | 1256257 | 1.17% |
| 19 May 2021 | 21.30 | 21.30 | 22.00 | 21.15 | 442221 | -0.47% |
| 18 May 2021 | 21.40 | 21.40 | 22.15 | 21.25 | 470340 | 0.47% |
| 17 May 2021 | 21.30 | 21.40 | 21.90 | 21.10 | 266386 | -0.23% |
| 14 May 2021 | 21.35 | 22.30 | 22.30 | 21.25 | 323365 | -2.06% |
| 12 May 2021 | 21.80 | 22.00 | 22.70 | 21.20 | 688517 | -0.23% |
| 11 May 2021 | 21.85 | 20.95 | 23.25 | 20.90 | 1225164 | 2.58% |
| 10 May 2021 | 21.30 | 21.00 | 21.60 | 20.05 | 586013 | 1.43% |
| 07 May 2021 | 21.00 | 22.10 | 23.55 | 20.75 | 2727660 | 6.60% |
| 06 May 2021 | 19.70 | 20.15 | 20.25 | 19.60 | 50874 | -1.01% |
| 05 May 2021 | 19.90 | 19.65 | 20.20 | 19.55 | 122401 | 1.79% |
| 04 May 2021 | 19.55 | 19.55 | 20.25 | 19.35 | 298653 | 0.77% |
| 03 May 2021 | 19.40 | 19.30 | 19.60 | 19.30 | 128524 | -0.26% |
| 30 Apr 2021 | 19.45 | 19.70 | 20.20 | 19.30 | 148423 | -0.77% |
| 29 Apr 2021 | 19.60 | 20.10 | 20.10 | 19.50 | 108345 | -1.26% |
| 28 Apr 2021 | 19.85 | 20.20 | 20.35 | 19.65 | 135657 | 0.51% |
| 27 Apr 2021 | 19.75 | 19.45 | 20.45 | 19.15 | 355600 | 2.86% |
| 26 Apr 2021 | 19.20 | 19.40 | 19.50 | 19.15 | 75593 | 0.52% |
| 23 Apr 2021 | 19.10 | 19.10 | 19.45 | 19.00 | 53735 | 0.53% |
| 22 Apr 2021 | 19.00 | 19.05 | 19.15 | 18.60 | 93365 | -0.26% |
| 20 Apr 2021 | 19.05 | 19.80 | 19.80 | 18.90 | 112267 | 0.26% |
| 19 Apr 2021 | 19.00 | 19.90 | 19.90 | 18.35 | 196218 | -5.94% |
| 16 Apr 2021 | 20.20 | 21.00 | 21.00 | 20.10 | 190952 | -0.25% |
| 15 Apr 2021 | 20.25 | 20.00 | 21.05 | 19.80 | 1058422 | -0.25% |
| 13 Apr 2021 | 20.30 | 19.70 | 20.40 | 19.30 | 184110 | 6.28% |
| 12 Apr 2021 | 19.10 | 20.70 | 20.70 | 19.00 | 240730 | -8.61% |
| 09 Apr 2021 | 20.90 | 20.50 | 21.00 | 20.30 | 209640 | 2.45% |
| 08 Apr 2021 | 20.40 | 20.35 | 20.80 | 20.25 | 415432 | 1.75% |
| 07 Apr 2021 | 20.05 | 20.15 | 20.40 | 20.00 | 92764 | 0.75% |
| 06 Apr 2021 | 19.90 | 19.95 | 20.50 | 19.75 | 141528 | -0.25% |
| 05 Apr 2021 | 19.95 | 20.50 | 20.65 | 19.80 | 167093 | -2.21% |
| 01 Apr 2021 | 20.40 | 19.85 | 21.15 | 19.75 | 480195 | 4.35% |
| 31 Mar 2021 | 19.55 | 19.70 | 20.20 | 19.30 | 248334 | -0.76% |
| 30 Mar 2021 | 19.70 | 19.95 | 20.70 | 19.60 | 237166 | -0.76% |
| 26 Mar 2021 | 19.85 | 20.40 | 20.60 | 19.50 | 180205 | 0.00% |
| 25 Mar 2021 | 19.85 | 20.75 | 21.35 | 19.30 | 267635 | -6.37% |
| 24 Mar 2021 | 21.20 | 21.85 | 21.90 | 20.95 | 189841 | -2.75% |
| 23 Mar 2021 | 21.80 | 22.25 | 22.50 | 21.25 | 632583 | -0.91% |
| 22 Mar 2021 | 22.00 | 21.45 | 22.75 | 20.80 | 279382 | 3.29% |
| 19 Mar 2021 | 21.30 | 21.15 | 21.75 | 19.80 | 311857 | 0.71% |
| 18 Mar 2021 | 21.15 | 22.70 | 23.00 | 21.00 | 218741 | -4.30% |
| 17 Mar 2021 | 22.10 | 23.45 | 23.70 | 21.80 | 252341 | -4.33% |
| 16 Mar 2021 | 23.10 | 23.80 | 24.00 | 22.90 | 293587 | -2.12% |
| 15 Mar 2021 | 23.60 | 24.80 | 24.85 | 23.20 | 586490 | -4.45% |
| 12 Mar 2021 | 24.70 | 25.55 | 26.20 | 23.50 | 1058557 | -1.79% |
| 10 Mar 2021 | 25.15 | 22.75 | 26.90 | 22.60 | 3159395 | 12.03% |
| 09 Mar 2021 | 22.45 | 23.25 | 23.60 | 22.20 | 153568 | -2.18% |
| 08 Mar 2021 | 22.95 | 23.25 | 23.60 | 22.80 | 186651 | 0.66% |
| 05 Mar 2021 | 22.80 | 23.50 | 23.75 | 22.75 | 250261 | -2.36% |
| 04 Mar 2021 | 23.35 | 23.30 | 23.55 | 22.75 | 633591 | 0.43% |
| 03 Mar 2021 | 23.25 | 23.00 | 24.00 | 23.00 | 1003575 | -0.21% |
| 02 Mar 2021 | 23.30 | 23.00 | 23.80 | 22.80 | 452301 | 2.19% |
| 01 Mar 2021 | 22.80 | 23.75 | 23.75 | 22.35 | 253315 | 0.66% |
| 26 Feb 2021 | 22.65 | 22.60 | 22.95 | 22.05 | 398166 | -0.66% |
| 25 Feb 2021 | 22.80 | 23.35 | 23.65 | 22.50 | 297289 | -0.65% |
| 24 Feb 2021 | 22.95 | 22.80 | 23.80 | 22.35 | 181294 | 1.32% |
| 23 Feb 2021 | 22.65 | 22.95 | 23.50 | 22.45 | 807887 | -0.88% |
| 22 Feb 2021 | 22.85 | 24.10 | 24.25 | 22.55 | 388301 | -4.19% |
| 19 Feb 2021 | 23.85 | 24.15 | 25.95 | 23.70 | 523291 | -0.42% |
| 18 Feb 2021 | 23.95 | 24.80 | 24.90 | 23.65 | 432287 | -3.43% |
| 17 Feb 2021 | 24.80 | 23.85 | 25.25 | 23.25 | 1068404 | 2.27% |
| 16 Feb 2021 | 24.25 | 24.35 | 25.45 | 24.00 | 871819 | -1.02% |
| 15 Feb 2021 | 24.50 | 25.60 | 27.15 | 24.05 | 1676008 | -3.92% |
| 12 Feb 2021 | 25.50 | 25.20 | 28.15 | 23.30 | 6496323 | 4.51% |
| 11 Feb 2021 | 24.40 | 20.85 | 24.40 | 20.45 | 4168636 | 19.90% |
| 10 Feb 2021 | 20.35 | 20.35 | 21.10 | 20.20 | 229914 | -1.21% |
| 09 Feb 2021 | 20.60 | 20.75 | 21.35 | 20.40 | 282843 | 0.24% |
| 08 Feb 2021 | 20.55 | 21.00 | 21.15 | 20.25 | 243202 | -0.24% |
| 05 Feb 2021 | 20.60 | 21.15 | 21.30 | 20.50 | 188455 | -2.37% |
| 04 Feb 2021 | 21.10 | 21.70 | 21.70 | 20.95 | 407296 | -1.40% |
| 03 Feb 2021 | 21.40 | 20.35 | 22.40 | 19.35 | 1043687 | 7.00% |
| 02 Feb 2021 | 20.00 | 19.50 | 20.20 | 18.60 | 421212 | 3.36% |
| 01 Feb 2021 | 19.35 | 18.45 | 19.60 | 18.20 | 353588 | 6.03% |
| 29 Jan 2021 | 18.25 | 19.50 | 19.50 | 17.20 | 214834 | -4.45% |
| 28 Jan 2021 | 19.10 | 17.80 | 19.50 | 17.70 | 230531 | 6.11% |
| 27 Jan 2021 | 18.00 | 18.20 | 18.40 | 17.80 | 155478 | 0.00% |
| 25 Jan 2021 | 18.00 | 18.80 | 18.80 | 17.65 | 178132 | -2.96% |
| 22 Jan 2021 | 18.55 | 18.95 | 19.10 | 18.45 | 191888 | -1.33% |
| 21 Jan 2021 | 18.80 | 19.15 | 19.60 | 18.60 | 223698 | -1.05% |
| 20 Jan 2021 | 19.00 | 19.80 | 19.80 | 18.90 | 337165 | -2.56% |
| 19 Jan 2021 | 19.50 | 20.00 | 20.30 | 19.40 | 430181 | -0.76% |
| 18 Jan 2021 | 19.65 | 20.55 | 20.65 | 19.40 | 277200 | -4.61% |
| 15 Jan 2021 | 20.60 | 20.60 | 21.05 | 20.50 | 148219 | -0.72% |
| 14 Jan 2021 | 20.75 | 21.20 | 21.20 | 20.70 | 138977 | -1.66% |
| 13 Jan 2021 | 21.10 | 21.20 | 21.35 | 20.90 | 306281 | 0.48% |
| 12 Jan 2021 | 21.00 | 20.70 | 21.25 | 20.50 | 352972 | 0.96% |
| 11 Jan 2021 | 20.80 | 21.00 | 21.25 | 20.40 | 335707 | 0.00% |
| 08 Jan 2021 | 20.80 | 21.35 | 21.55 | 20.75 | 687374 | -1.19% |
| 07 Jan 2021 | 21.05 | 21.50 | 21.50 | 20.45 | 562639 | 0.00% |
| 06 Jan 2021 | 21.05 | 21.40 | 21.50 | 20.80 | 530466 | -0.24% |
| 05 Jan 2021 | 21.10 | 21.00 | 21.50 | 20.80 | 301785 | -0.47% |
| 04 Jan 2021 | 21.20 | 21.80 | 21.80 | 20.50 | 402843 | -0.70% |
| 01 Jan 2021 | 21.35 | 21.45 | 21.75 | 21.20 | 316446 | 0.95% |
| 31 Dec 2020 | 21.15 | 21.00 | 22.10 | 20.60 | 828519 | 0.71% |
| 30 Dec 2020 | 21.00 | 21.40 | 21.40 | 20.70 | 207274 | -0.71% |
| 29 Dec 2020 | 21.15 | 21.90 | 22.10 | 20.50 | 399361 | -1.40% |
| 28 Dec 2020 | 21.45 | 20.70 | 22.25 | 20.00 | 731603 | 5.93% |
| 24 Dec 2020 | 20.25 | 20.60 | 20.65 | 19.80 | 360107 | 0.25% |
| 23 Dec 2020 | 20.20 | 19.85 | 20.40 | 19.65 | 204018 | 3.32% |
| 22 Dec 2020 | 19.55 | 19.00 | 19.75 | 18.00 | 439739 | 4.27% |
| 21 Dec 2020 | 18.75 | 21.15 | 21.50 | 18.30 | 446883 | -10.93% |
| 18 Dec 2020 | 21.05 | 21.70 | 21.70 | 20.60 | 237388 | -2.09% |
| 17 Dec 2020 | 21.50 | 22.50 | 22.90 | 21.30 | 392081 | -3.37% |
| 16 Dec 2020 | 22.25 | 21.70 | 23.05 | 21.35 | 1213642 | 2.53% |
| 15 Dec 2020 | 21.70 | 22.00 | 22.40 | 21.45 | 345631 | -0.46% |
| 14 Dec 2020 | 21.80 | 21.80 | 22.30 | 20.30 | 865417 | 1.40% |
| 11 Dec 2020 | 21.50 | 20.90 | 22.20 | 20.90 | 586536 | 4.12% |
| 10 Dec 2020 | 20.65 | 21.40 | 21.75 | 20.00 | 357286 | -3.50% |
| 09 Dec 2020 | 21.40 | 22.75 | 23.00 | 21.20 | 362372 | -1.83% |
| 08 Dec 2020 | 21.80 | 23.65 | 23.75 | 20.40 | 920147 | -6.84% |
| 07 Dec 2020 | 23.40 | 22.85 | 23.60 | 22.10 | 1770293 | 4.93% |
| 04 Dec 2020 | 22.30 | 18.85 | 22.60 | 18.05 | 4009308 | 17.68% |
| 03 Dec 2020 | 18.95 | 17.80 | 19.40 | 17.35 | 1532235 | 7.98% |
| 02 Dec 2020 | 17.55 | 17.85 | 18.40 | 17.35 | 407770 | -0.57% |
| 01 Dec 2020 | 17.65 | 17.90 | 17.90 | 17.00 | 461984 | 4.13% |
| 27 Nov 2020 | 16.95 | 16.80 | 17.05 | 16.45 | 222466 | 3.04% |
| 26 Nov 2020 | 16.45 | 17.00 | 17.00 | 16.30 | 118955 | -1.50% |
| 25 Nov 2020 | 16.70 | 16.65 | 17.30 | 16.10 | 488747 | 1.83% |
| 24 Nov 2020 | 16.40 | 16.35 | 16.60 | 16.15 | 261941 | 2.18% |
| 23 Nov 2020 | 16.05 | 16.30 | 16.60 | 15.90 | 246845 | 0.31% |
| 20 Nov 2020 | 16.00 | 16.35 | 16.40 | 15.90 | 72768 | 0.31% |
| 19 Nov 2020 | 15.95 | 16.30 | 16.35 | 15.90 | 314702 | -1.24% |
| 18 Nov 2020 | 16.15 | 15.95 | 16.50 | 15.70 | 372511 | 1.57% |
| 17 Nov 2020 | 15.90 | 15.85 | 16.00 | 15.50 | 221776 | 2.25% |
| 14 Nov 2020 | 15.55 | 15.50 | 15.70 | 15.30 | 105835 | 3.32% |
| 13 Nov 2020 | 15.05 | 16.30 | 17.30 | 14.80 | 1695483 | -7.10% |
| 12 Nov 2020 | 16.20 | 16.05 | 16.35 | 15.95 | 99866 | 0.62% |
| 11 Nov 2020 | 16.10 | 16.10 | 16.40 | 15.85 | 504502 | 0.63% |
| 10 Nov 2020 | 16.00 | 16.00 | 16.15 | 15.90 | 85371 | 0.00% |
| 09 Nov 2020 | 16.00 | 16.20 | 16.20 | 15.90 | 95620 | 0.63% |
| 06 Nov 2020 | 15.90 | 16.00 | 16.20 | 15.80 | 132485 | -0.62% |
| 05 Nov 2020 | 16.00 | 16.25 | 16.25 | 15.85 | 174091 | 0.31% |
| 04 Nov 2020 | 15.95 | 16.00 | 16.15 | 15.90 | 39986 | 0.00% |
| 03 Nov 2020 | 15.95 | 16.15 | 16.30 | 15.90 | 53099 | -0.31% |
| 02 Nov 2020 | 16.00 | 16.60 | 16.60 | 15.80 | 80692 | -1.23% |
| 30 Oct 2020 | 16.20 | 16.75 | 16.75 | 16.00 | 79828 | -1.22% |
| 29 Oct 2020 | 16.40 | 16.80 | 16.85 | 16.20 | 78102 | -2.38% |
| 28 Oct 2020 | 16.80 | 16.60 | 17.30 | 16.25 | 1192034 | 1.51% |
| 27 Oct 2020 | 16.55 | 16.15 | 16.85 | 15.85 | 237942 | 3.76% |
| 26 Oct 2020 | 15.95 | 16.65 | 16.95 | 15.90 | 793912 | -4.20% |
| 23 Oct 2020 | 16.65 | 16.50 | 16.90 | 16.10 | 186692 | 2.15% |
| 22 Oct 2020 | 16.30 | 16.05 | 16.40 | 16.05 | 73907 | 0.93% |
| 21 Oct 2020 | 16.15 | 16.25 | 16.40 | 16.05 | 69753 | -0.92% |
| 20 Oct 2020 | 16.30 | 16.15 | 16.40 | 16.00 | 145119 | 0.93% |
| 19 Oct 2020 | 16.15 | 16.20 | 16.65 | 16.10 | 128388 | 1.25% |
| 16 Oct 2020 | 15.95 | 16.50 | 16.50 | 15.75 | 210888 | -1.85% |
| 15 Oct 2020 | 16.25 | 16.85 | 16.95 | 16.20 | 107983 | -2.11% |
| 14 Oct 2020 | 16.60 | 17.00 | 17.00 | 16.40 | 73814 | -0.90% |
| 13 Oct 2020 | 16.75 | 16.70 | 17.10 | 16.65 | 92105 | -0.59% |
| 12 Oct 2020 | 16.85 | 17.00 | 17.60 | 16.75 | 97729 | -0.88% |
| 09 Oct 2020 | 17.00 | 17.10 | 17.35 | 16.70 | 141017 | 0.00% |
| 08 Oct 2020 | 17.00 | 17.45 | 17.70 | 16.95 | 134415 | -1.73% |
| 07 Oct 2020 | 17.30 | 17.95 | 17.95 | 17.25 | 108849 | -2.54% |
| 06 Oct 2020 | 17.75 | 17.60 | 18.45 | 17.25 | 272514 | 1.72% |
| 05 Oct 2020 | 17.45 | 17.50 | 17.75 | 17.20 | 131262 | 1.45% |
| 01 Oct 2020 | 17.20 | 17.35 | 17.80 | 17.00 | 196438 | -0.58% |
| 30 Sep 2020 | 17.30 | 17.90 | 17.90 | 17.20 | 33845 | -1.98% |
| 29 Sep 2020 | 17.65 | 17.90 | 18.00 | 17.20 | 124289 | -0.56% |
| 28 Sep 2020 | 17.75 | 17.45 | 17.90 | 17.10 | 112993 | 2.31% |
| 25 Sep 2020 | 17.35 | 16.65 | 18.00 | 16.65 | 198300 | 5.79% |
| 24 Sep 2020 | 16.40 | 17.00 | 17.00 | 16.10 | 238743 | -3.81% |
| 23 Sep 2020 | 17.05 | 17.60 | 18.15 | 16.75 | 177305 | -2.01% |
| 22 Sep 2020 | 17.40 | 17.80 | 17.85 | 16.70 | 235076 | -1.42% |
| 21 Sep 2020 | 17.65 | 18.80 | 18.80 | 17.50 | 209104 | -5.36% |
| 18 Sep 2020 | 18.65 | 19.50 | 19.75 | 18.50 | 348108 | -4.11% |
| 17 Sep 2020 | 19.45 | 20.00 | 20.00 | 19.10 | 322504 | -2.75% |
| 16 Sep 2020 | 20.00 | 18.55 | 20.90 | 18.55 | 1333160 | 7.53% |
| 15 Sep 2020 | 18.60 | 17.60 | 18.80 | 17.50 | 399848 | 5.98% |
| 14 Sep 2020 | 17.55 | 17.80 | 18.25 | 17.45 | 151395 | -1.40% |
| 11 Sep 2020 | 17.80 | 17.65 | 18.00 | 17.55 | 86716 | 0.85% |
| 10 Sep 2020 | 17.65 | 17.50 | 18.25 | 17.40 | 302890 | -1.12% |
| 09 Sep 2020 | 17.85 | 18.05 | 18.05 | 17.10 | 970613 | -1.92% |
| 08 Sep 2020 | 18.20 | 18.65 | 18.85 | 18.05 | 421259 | -1.09% |
| 07 Sep 2020 | 18.40 | 18.70 | 18.80 | 17.95 | 452407 | 0.27% |
| 04 Sep 2020 | 18.35 | 17.90 | 18.90 | 17.55 | 571647 | 0.55% |
| 03 Sep 2020 | 18.25 | 18.25 | 18.70 | 18.05 | 325866 | 1.39% |
| 02 Sep 2020 | 18.00 | 17.25 | 18.40 | 16.85 | 904236 | 8.43% |
| 01 Sep 2020 | 16.60 | 17.65 | 17.90 | 15.70 | 1838364 | -9.04% |
| 31 Aug 2020 | 18.25 | 20.45 | 20.55 | 18.00 | 1134817 | -9.65% |
| 28 Aug 2020 | 20.20 | 20.20 | 21.45 | 19.90 | 1189848 | 0.25% |
| 27 Aug 2020 | 20.15 | 21.25 | 21.25 | 19.95 | 1869972 | -3.82% |
| 26 Aug 2020 | 20.95 | 20.95 | 21.40 | 19.65 | 3175190 | -0.95% |
| 25 Aug 2020 | 21.15 | 19.00 | 22.05 | 18.80 | 7725566 | 14.95% |
| 24 Aug 2020 | 18.40 | 17.55 | 19.90 | 15.70 | 4930646 | 6.36% |
| 21 Aug 2020 | 17.30 | 16.95 | 17.45 | 16.80 | 428109 | 3.59% |
| 20 Aug 2020 | 16.70 | 16.30 | 17.10 | 16.30 | 751677 | -1.18% |
| 19 Aug 2020 | 16.90 | 16.70 | 17.85 | 16.70 | 595885 | 1.20% |
| 18 Aug 2020 | 16.70 | 17.00 | 17.00 | 16.60 | 154592 | -0.89% |
| 17 Aug 2020 | 16.85 | 17.50 | 17.50 | 16.75 | 297742 | -0.30% |
| 14 Aug 2020 | 16.90 | 17.90 | 18.20 | 16.70 | 561807 | -3.98% |
| 13 Aug 2020 | 17.60 | 16.70 | 17.90 | 16.40 | 1170172 | 6.02% |
| 12 Aug 2020 | 16.60 | 16.75 | 16.75 | 16.25 | 278571 | 0.30% |
| 11 Aug 2020 | 16.55 | 16.75 | 16.80 | 16.20 | 184268 | -0.90% |
| 10 Aug 2020 | 16.70 | 16.70 | 16.90 | 16.15 | 143058 | 1.83% |
| 07 Aug 2020 | 16.40 | 17.15 | 17.50 | 16.10 | 471699 | -2.09% |
| 06 Aug 2020 | 16.75 | 15.95 | 16.80 | 15.85 | 522936 | 4.69% |
| 05 Aug 2020 | 16.00 | 16.15 | 16.20 | 15.85 | 208282 | 0.00% |
| 04 Aug 2020 | 16.00 | 16.60 | 16.60 | 15.85 | 108832 | 0.00% |
| 03 Aug 2020 | 16.00 | 16.00 | 16.50 | 15.80 | 85117 | 0.00% |
| 31 Jul 2020 | 16.00 | 16.70 | 16.80 | 15.80 | 189337 | -3.32% |
| 30 Jul 2020 | 16.55 | 16.30 | 16.90 | 16.05 | 327552 | 2.80% |
| 29 Jul 2020 | 16.10 | 16.20 | 16.70 | 16.00 | 214824 | -2.13% |
| 28 Jul 2020 | 16.45 | 16.15 | 16.55 | 16.15 | 58658 | -0.60% |
| 27 Jul 2020 | 16.55 | 16.90 | 17.00 | 16.25 | 84104 | -2.07% |
| 24 Jul 2020 | 16.90 | 17.05 | 17.40 | 16.55 | 189576 | -2.87% |
| 23 Jul 2020 | 17.40 | 17.55 | 17.70 | 16.80 | 143747 | 0.00% |
| 22 Jul 2020 | 17.40 | 18.10 | 18.20 | 17.25 | 124357 | -2.52% |
| 21 Jul 2020 | 17.85 | 18.05 | 18.25 | 17.55 | 147249 | 0.28% |
| 20 Jul 2020 | 17.80 | 18.50 | 18.50 | 17.55 | 250681 | 0.00% |
| 17 Jul 2020 | 17.80 | 17.80 | 18.20 | 17.65 | 175866 | 0.00% |
| 16 Jul 2020 | 17.80 | 18.90 | 18.90 | 17.70 | 438058 | -4.30% |
| 15 Jul 2020 | 18.60 | 19.00 | 19.00 | 17.20 | 1588513 | 2.76% |
| 14 Jul 2020 | 18.10 | 18.10 | 18.10 | 18.10 | 166997 | 4.93% |
| 13 Jul 2020 | 17.25 | 17.10 | 17.25 | 17.10 | 241139 | 4.86% |
| 10 Jul 2020 | 16.45 | 16.90 | 16.90 | 16.15 | 219258 | -2.66% |
| 09 Jul 2020 | 16.90 | 18.10 | 18.25 | 16.90 | 371342 | -4.79% |
| 08 Jul 2020 | 17.75 | 18.30 | 18.35 | 17.10 | 1218439 | 1.43% |
| 07 Jul 2020 | 17.50 | 17.55 | 17.55 | 16.30 | 1259768 | 4.48% |
| 06 Jul 2020 | 16.75 | 17.30 | 17.30 | 16.30 | 375522 | 0.60% |
| 03 Jul 2020 | 16.65 | 16.20 | 16.70 | 15.80 | 1646386 | 4.39% |
| 02 Jul 2020 | 15.95 | 15.95 | 16.30 | 15.85 | 147212 | 0.31% |
| 01 Jul 2020 | 15.90 | 16.35 | 16.45 | 15.50 | 79427 | 0.63% |
| 30 Jun 2020 | 15.80 | 16.40 | 16.40 | 15.70 | 54597 | -1.56% |
| 29 Jun 2020 | 16.05 | 16.45 | 16.75 | 15.85 | 153131 | -2.43% |
| 26 Jun 2020 | 16.45 | 16.85 | 16.85 | 15.95 | 107037 | 1.54% |
| 25 Jun 2020 | 16.20 | 15.45 | 16.60 | 15.45 | 88420 | 0.62% |
| 24 Jun 2020 | 16.10 | 17.50 | 17.50 | 16.00 | 333380 | -4.17% |
| 23 Jun 2020 | 16.80 | 16.90 | 17.10 | 16.40 | 378538 | 2.44% |
| 22 Jun 2020 | 16.40 | 15.95 | 16.45 | 15.75 | 537873 | 4.46% |
| 19 Jun 2020 | 15.70 | 15.70 | 15.80 | 15.15 | 171524 | 2.95% |
| 18 Jun 2020 | 15.25 | 15.25 | 15.75 | 14.90 | 246605 | 0.99% |
| 17 Jun 2020 | 15.10 | 15.40 | 15.40 | 14.50 | 96143 | 0.33% |
| 16 Jun 2020 | 15.05 | 15.85 | 15.95 | 14.85 | 258590 | -2.90% |
| 15 Jun 2020 | 15.50 | 15.30 | 15.85 | 15.00 | 102824 | 1.31% |
| 12 Jun 2020 | 15.30 | 15.50 | 15.50 | 14.85 | 109307 | -1.92% |
| 11 Jun 2020 | 15.60 | 16.40 | 16.40 | 15.35 | 155920 | -3.41% |
| 10 Jun 2020 | 16.15 | 16.55 | 16.55 | 15.90 | 154887 | 0.31% |
| 09 Jun 2020 | 16.10 | 17.40 | 17.40 | 15.90 | 272282 | -3.59% |
| 08 Jun 2020 | 16.70 | 16.85 | 16.85 | 16.30 | 274390 | 4.05% |
| 05 Jun 2020 | 16.05 | 15.20 | 16.20 | 15.20 | 357669 | 3.55% |
| 04 Jun 2020 | 15.50 | 15.80 | 15.80 | 14.75 | 213653 | 0.00% |
| 03 Jun 2020 | 15.50 | 16.15 | 16.25 | 14.90 | 253641 | -0.32% |
| 02 Jun 2020 | 15.55 | 14.95 | 15.55 | 14.90 | 218664 | 4.71% |
| 01 Jun 2020 | 14.85 | 15.85 | 15.85 | 14.60 | 331649 | -3.26% |
| 29 May 2020 | 15.35 | 16.15 | 16.20 | 15.30 | 245440 | -4.66% |
| 28 May 2020 | 16.10 | 16.20 | 16.20 | 15.80 | 456574 | 4.21% |
| 27 May 2020 | 15.45 | 14.15 | 15.45 | 14.05 | 321637 | 4.75% |
| 26 May 2020 | 14.75 | 14.75 | 16.20 | 14.75 | 281588 | -4.84% |
| 22 May 2020 | 15.50 | 15.50 | 15.50 | 15.50 | 29254 | -4.91% |
| 21 May 2020 | 16.30 | 16.30 | 16.30 | 16.30 | 24794 | -4.96% |
| 20 May 2020 | 17.15 | 17.15 | 18.00 | 17.15 | 202528 | -4.99% |
| 19 May 2020 | 18.05 | 18.05 | 19.95 | 18.05 | 502735 | -5.00% |
| 18 May 2020 | 19.00 | 19.00 | 19.00 | 19.00 | 5742 | -5.00% |
| 15 May 2020 | 20.00 | 20.00 | 20.00 | 20.00 | 38849 | -4.99% |
| 14 May 2020 | 21.05 | 21.05 | 21.05 | 21.05 | 8444 | -4.97% |
| 13 May 2020 | 22.15 | 22.15 | 22.15 | 22.15 | 61076 | -4.94% |
| 12 May 2020 | 23.30 | 25.70 | 25.70 | 23.30 | 284414 | -4.90% |
| 11 May 2020 | 24.50 | 24.50 | 24.50 | 24.20 | 154860 | 4.93% |
| 08 May 2020 | 23.35 | 23.35 | 23.35 | 22.90 | 244021 | 4.94% |
| 07 May 2020 | 22.25 | 22.25 | 22.25 | 21.60 | 369945 | 4.95% |
| 06 May 2020 | 21.20 | 21.15 | 21.20 | 20.60 | 78250 | 4.95% |
| 05 May 2020 | 20.20 | 20.00 | 20.20 | 18.50 | 375684 | 4.94% |
| 04 May 2020 | 19.25 | 19.35 | 19.35 | 17.55 | 486889 | 4.34% |
| 30 Apr 2020 | 18.45 | 18.45 | 18.45 | 18.45 | 23609 | 4.83% |
| 29 Apr 2020 | 17.60 | 17.60 | 17.60 | 16.90 | 101512 | 4.76% |
| 28 Apr 2020 | 16.80 | 17.35 | 17.35 | 16.20 | 233663 | 1.51% |
| 27 Apr 2020 | 16.55 | 16.55 | 16.55 | 16.55 | 29163 | 4.75% |
| 24 Apr 2020 | 15.80 | 15.80 | 15.80 | 15.80 | 9663 | 4.98% |
| 23 Apr 2020 | 15.05 | 15.05 | 15.05 | 15.05 | 123507 | 4.88% |
| 22 Apr 2020 | 14.35 | 14.35 | 14.35 | 13.75 | 58680 | 4.74% |
| 21 Apr 2020 | 13.70 | 13.70 | 13.70 | 13.05 | 113005 | 4.98% |
| 20 Apr 2020 | 13.05 | 13.05 | 13.05 | 13.05 | 6952 | 4.82% |
| 17 Apr 2020 | 12.45 | 12.45 | 12.45 | 12.45 | 21462 | 4.62% |
| 16 Apr 2020 | 11.90 | 11.55 | 11.90 | 11.10 | 56388 | 4.85% |
| 15 Apr 2020 | 11.35 | 11.95 | 11.95 | 11.00 | 148223 | -0.44% |
| 13 Apr 2020 | 11.40 | 12.30 | 12.30 | 11.35 | 211566 | -4.20% |
| 09 Apr 2020 | 11.90 | 11.35 | 11.90 | 10.80 | 725434 | 4.85% |
| 08 Apr 2020 | 11.35 | 12.25 | 12.25 | 11.35 | 62595 | -4.62% |
| 07 Apr 2020 | 11.90 | 13.00 | 13.00 | 11.90 | 131382 | -4.80% |
| 03 Apr 2020 | 12.50 | 13.40 | 13.50 | 12.35 | 112942 | -3.47% |
| 01 Apr 2020 | 12.95 | 13.70 | 13.70 | 12.95 | 72272 | -4.78% |
| 31 Mar 2020 | 13.60 | 14.15 | 14.15 | 13.15 | 430428 | 0.74% |
| 30 Mar 2020 | 13.50 | 13.00 | 13.95 | 12.65 | 57559 | 1.50% |
| 27 Mar 2020 | 13.30 | 14.10 | 14.10 | 13.20 | 432911 | -3.97% |
| 26 Mar 2020 | 13.85 | 13.55 | 14.00 | 12.80 | 49354 | 3.75% |
| 25 Mar 2020 | 13.35 | 14.45 | 14.50 | 13.20 | 74558 | -3.61% |
| 24 Mar 2020 | 13.85 | 13.85 | 14.70 | 13.85 | 12799 | -4.81% |
| 23 Mar 2020 | 14.55 | 14.90 | 16.05 | 14.55 | 6345 | -4.90% |
| 20 Mar 2020 | 15.30 | 14.75 | 15.40 | 14.00 | 215814 | 4.08% |
| 19 Mar 2020 | 14.70 | 14.70 | 15.80 | 14.70 | 202715 | -4.85% |
| 18 Mar 2020 | 15.45 | 16.15 | 16.90 | 15.35 | 39073 | -4.33% |
| 17 Mar 2020 | 16.15 | 16.10 | 16.90 | 15.50 | 151355 | 0.31% |
| 16 Mar 2020 | 16.10 | 16.10 | 16.10 | 16.10 | 13200 | -4.73% |
| 13 Mar 2020 | 16.90 | 15.40 | 17.00 | 15.40 | 517209 | 4.32% |
| 12 Mar 2020 | 16.20 | 16.20 | 17.00 | 16.20 | 50064 | -4.99% |
| 11 Mar 2020 | 17.05 | 19.10 | 19.10 | 16.50 | 643305 | -6.32% |
| 09 Mar 2020 | 18.20 | 19.50 | 19.50 | 18.20 | 25974 | -9.90% |
| 06 Mar 2020 | 20.20 | 22.00 | 22.00 | 20.20 | 425933 | -9.82% |
| 05 Mar 2020 | 22.40 | 21.40 | 24.50 | 21.00 | 79371 | 0.45% |
| 04 Mar 2020 | 22.30 | 23.00 | 23.90 | 21.00 | 39147 | -3.88% |
| 03 Mar 2020 | 23.20 | 23.00 | 23.50 | 22.50 | 70125 | 1.98% |
| 02 Mar 2020 | 22.75 | 23.65 | 24.35 | 22.20 | 140589 | -1.94% |
| 28 Feb 2020 | 23.20 | 24.50 | 25.25 | 22.80 | 209700 | -10.42% |
| 27 Feb 2020 | 25.90 | 26.00 | 28.45 | 24.85 | 350105 | -2.81% |
| 26 Feb 2020 | 26.65 | 27.50 | 28.75 | 23.20 | 1067194 | -4.31% |
| 25 Feb 2020 | 27.85 | 27.10 | 28.35 | 27.10 | 36036 | 1.09% |
| 24 Feb 2020 | 27.55 | 28.50 | 29.45 | 27.20 | 90734 | -6.61% |
| 20 Feb 2020 | 29.50 | 28.45 | 31.40 | 27.65 | 396975 | 4.06% |
| 19 Feb 2020 | 28.35 | 31.75 | 32.20 | 25.50 | 1338752 | -10.99% |
| 18 Feb 2020 | 31.85 | 32.00 | 32.40 | 31.30 | 164489 | -1.09% |
| 17 Feb 2020 | 32.20 | 34.05 | 34.60 | 31.75 | 246020 | -6.40% |
| 14 Feb 2020 | 34.40 | 35.75 | 36.75 | 33.80 | 208013 | -4.44% |
| 13 Feb 2020 | 36.00 | 37.00 | 37.85 | 35.60 | 372529 | -5.14% |
| 12 Feb 2020 | 37.95 | 39.45 | 39.45 | 37.10 | 137366 | -2.44% |
| 11 Feb 2020 | 38.90 | 40.15 | 40.25 | 38.50 | 139385 | -2.38% |
| 10 Feb 2020 | 39.85 | 40.75 | 41.85 | 39.50 | 1476723 | -4.21% |
| 07 Feb 2020 | 41.60 | 38.80 | 42.30 | 38.80 | 460110 | 5.72% |
| 06 Feb 2020 | 39.35 | 38.20 | 39.90 | 38.15 | 195805 | 3.01% |
| 05 Feb 2020 | 38.20 | 39.45 | 39.45 | 37.00 | 252685 | -1.04% |
| 04 Feb 2020 | 38.60 | 38.80 | 39.25 | 38.20 | 133790 | 2.39% |
| 03 Feb 2020 | 37.70 | 37.95 | 38.90 | 36.60 | 470495 | -2.08% |
| 01 Feb 2020 | 38.50 | 40.90 | 41.90 | 38.25 | 621804 | -5.98% |
| 31 Jan 2020 | 40.95 | 41.40 | 41.70 | 40.60 | 720209 | 1.87% |
| 30 Jan 2020 | 40.20 | 41.70 | 41.70 | 37.90 | 767987 | -2.07% |
| 29 Jan 2020 | 41.05 | 41.15 | 41.60 | 40.60 | 352595 | 0.00% |
| 28 Jan 2020 | 41.05 | 41.75 | 42.00 | 40.65 | 316485 | -1.20% |
| 27 Jan 2020 | 41.55 | 41.70 | 42.20 | 41.00 | 349210 | -0.84% |
| 24 Jan 2020 | 41.90 | 41.25 | 42.40 | 41.20 | 482354 | 1.58% |
| 23 Jan 2020 | 41.25 | 40.80 | 42.65 | 40.80 | 487067 | 1.35% |
| 22 Jan 2020 | 40.70 | 41.45 | 41.45 | 39.95 | 521917 | -0.85% |
| 21 Jan 2020 | 41.05 | 41.50 | 42.75 | 40.40 | 584159 | -1.44% |
| 20 Jan 2020 | 41.65 | 43.65 | 44.55 | 41.30 | 752142 | -3.70% |
| 17 Jan 2020 | 43.25 | 43.65 | 45.25 | 42.65 | 1720473 | -1.14% |
| 16 Jan 2020 | 43.75 | 40.95 | 44.65 | 40.10 | 3843807 | 7.49% |
| 15 Jan 2020 | 40.70 | 40.60 | 40.85 | 39.50 | 1003668 | -0.37% |
| 14 Jan 2020 | 40.85 | 41.95 | 42.80 | 40.55 | 2285434 | -2.27% |
| 13 Jan 2020 | 41.80 | 41.00 | 42.40 | 39.85 | 8984034 | 5.29% |
| 10 Jan 2020 | 39.70 | 39.00 | 41.85 | 37.30 | 21271933 | 6.43% |
| 09 Jan 2020 | 37.30 | 38.25 | 41.00 | 36.10 | 3978438 | -0.13% |
| 08 Jan 2020 | 37.35 | 37.10 | 40.00 | 36.60 | 54047 | -2.86% |
| 07 Jan 2020 | 38.45 | 40.05 | 40.25 | 38.05 | 7089 | -3.87% |
| 06 Jan 2020 | 40.00 | 37.35 | 42.90 | 37.05 | 79892 | 2.17% |
| 03 Jan 2020 | 39.15 | 40.80 | 42.00 | 35.65 | 93226 | -4.40% |
| 02 Jan 2020 | 40.95 | 38.90 | 43.40 | 38.90 | 93957 | 5.68% |
| 01 Jan 2020 | 38.75 | 35.95 | 41.00 | 35.40 | 185981 | 8.70% |
| 31 Dec 2019 | 35.65 | 34.65 | 36.50 | 34.40 | 277109 | 3.18% |
| 30 Dec 2019 | 34.55 | 35.35 | 35.50 | 34.45 | 5377 | -1.57% |
| 27 Dec 2019 | 35.10 | 35.25 | 36.25 | 35.00 | 3899 | -2.50% |
| 26 Dec 2019 | 36.00 | 35.75 | 36.70 | 35.00 | 17978 | 2.27% |
| 24 Dec 2019 | 35.20 | 36.10 | 36.80 | 35.05 | 9298 | -2.22% |
| 23 Dec 2019 | 36.00 | 37.10 | 37.50 | 35.15 | 12167 | -4.76% |
| 20 Dec 2019 | 37.80 | 37.45 | 39.00 | 37.00 | 13173 | 0.80% |
| 19 Dec 2019 | 37.50 | 38.65 | 40.90 | 37.10 | 28534 | -2.47% |
| 18 Dec 2019 | 38.45 | 39.30 | 39.40 | 38.40 | 4846 | -3.63% |
| 17 Dec 2019 | 39.90 | 40.15 | 40.15 | 38.50 | 39255 | -0.13% |
| 16 Dec 2019 | 39.95 | 41.05 | 42.00 | 39.35 | 18955 | -2.92% |
| 13 Dec 2019 | 41.15 | 39.10 | 42.40 | 37.15 | 71941 | 3.52% |
| 12 Dec 2019 | 39.75 | 38.80 | 41.00 | 37.50 | 41083 | 3.65% |
| 11 Dec 2019 | 38.35 | 40.50 | 44.00 | 36.65 | 132170 | -5.89% |
| 10 Dec 2019 | 40.75 | 33.75 | 41.50 | 33.00 | 3583983 | 17.77% |
| 09 Dec 2019 | 34.60 | 36.30 | 36.30 | 34.05 | 6590 | -4.81% |
| 06 Dec 2019 | 36.35 | 33.05 | 37.20 | 32.60 | 49743 | 6.91% |
| 05 Dec 2019 | 34.00 | 37.50 | 37.50 | 33.50 | 30378 | -5.29% |
| 04 Dec 2019 | 35.90 | 37.00 | 38.05 | 35.60 | 31223 | -3.88% |
| 03 Dec 2019 | 37.35 | 37.40 | 39.65 | 36.10 | 7343 | -1.84% |
| 02 Dec 2019 | 38.05 | 39.55 | 40.50 | 37.30 | 3336 | -0.65% |
| 29 Nov 2019 | 38.30 | 39.95 | 40.40 | 37.05 | 61342 | -2.17% |
| 28 Nov 2019 | 39.15 | 40.50 | 40.50 | 38.50 | 6037 | -2.37% |
| 27 Nov 2019 | 40.10 | 40.50 | 46.00 | 39.25 | 15704 | 0.25% |
| 26 Nov 2019 | 40.00 | 40.50 | 42.25 | 39.50 | 107300 | -0.99% |
| 25 Nov 2019 | 40.40 | 40.95 | 43.50 | 40.05 | 6015 | -1.22% |
| 22 Nov 2019 | 40.90 | 42.50 | 44.45 | 40.05 | 8073 | -2.27% |
| 21 Nov 2019 | 41.85 | 43.95 | 47.50 | 41.00 | 57662 | -2.56% |
| 20 Nov 2019 | 42.95 | 38.50 | 46.00 | 31.65 | 190975 | 11.99% |
| 19 Nov 2019 | 38.35 | 38.80 | 39.40 | 36.05 | 8204 | 0.92% |
| 18 Nov 2019 | 38.00 | 39.25 | 39.25 | 38.00 | 3647 | -3.68% |
| 15 Nov 2019 | 39.45 | 40.50 | 40.50 | 39.00 | 2112 | -1.37% |
| 14 Nov 2019 | 40.00 | 39.60 | 40.25 | 39.00 | 4744 | 1.01% |
| 13 Nov 2019 | 39.60 | 39.55 | 40.50 | 39.00 | 2433 | -2.22% |
| 11 Nov 2019 | 40.50 | 41.70 | 41.95 | 39.00 | 6611 | 0.62% |
| 08 Nov 2019 | 40.25 | 40.05 | 41.20 | 39.00 | 4843 | 0.00% |
