Steel Exchange India Ltd
NSE :STEELXIND BSE :534748 Sector : SteelBuy, Sell or Hold STEELXIND ?
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
STEELXIND Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Nov 2024 | 10.26 | 10.21 | 10.45 | 10.17 | 905377 | 0.59% |
| 18 Nov 2024 | 10.20 | 10.26 | 10.33 | 10.10 | 1424518 | 0.79% |
| 14 Nov 2024 | 10.12 | 10.32 | 10.32 | 10.00 | 1445346 | -0.10% |
| 13 Nov 2024 | 10.13 | 10.79 | 10.80 | 10.10 | 1837183 | -4.61% |
| 12 Nov 2024 | 10.62 | 10.89 | 10.98 | 10.52 | 1135453 | -2.21% |
| 11 Nov 2024 | 10.86 | 11.00 | 11.03 | 10.60 | 931595 | -1.45% |
| 08 Nov 2024 | 11.02 | 11.15 | 11.20 | 11.00 | 1273733 | -1.52% |
| 07 Nov 2024 | 11.19 | 11.16 | 11.38 | 11.14 | 1280706 | 0.00% |
| 06 Nov 2024 | 11.19 | 11.19 | 11.40 | 11.06 | 2559127 | 0.00% |
| 05 Nov 2024 | 11.19 | 11.25 | 11.38 | 11.15 | 1494603 | -0.53% |
| 04 Nov 2024 | 11.25 | 11.97 | 11.97 | 11.19 | 1577296 | -4.17% |
| 01 Nov 2024 | 11.74 | 11.90 | 11.90 | 11.53 | 491907 | 2.18% |
| 31 Oct 2024 | 11.49 | 11.20 | 11.55 | 11.16 | 1244563 | 3.42% |
| 30 Oct 2024 | 11.11 | 10.91 | 11.22 | 10.91 | 1173443 | 1.83% |
| 29 Oct 2024 | 10.91 | 11.00 | 11.10 | 10.86 | 1239459 | -1.18% |
| 28 Oct 2024 | 11.04 | 10.84 | 11.20 | 10.57 | 2592408 | 3.47% |
| 25 Oct 2024 | 10.67 | 11.22 | 11.25 | 10.02 | 2934172 | -5.32% |
| 24 Oct 2024 | 11.27 | 11.49 | 11.55 | 11.10 | 1150151 | -1.49% |
| 23 Oct 2024 | 11.44 | 11.30 | 11.66 | 11.04 | 2866829 | 2.42% |
| 22 Oct 2024 | 11.17 | 11.99 | 12.04 | 11.02 | 2983133 | -6.92% |
| 21 Oct 2024 | 12.00 | 12.15 | 12.19 | 11.93 | 1967928 | -1.32% |
| 18 Oct 2024 | 12.16 | 12.75 | 12.77 | 12.02 | 3114348 | -3.11% |
| 17 Oct 2024 | 12.55 | 12.20 | 12.85 | 12.20 | 7544909 | 3.80% |
| 16 Oct 2024 | 12.09 | 11.99 | 12.26 | 11.94 | 1960026 | 0.75% |
| 15 Oct 2024 | 12.00 | 12.10 | 12.16 | 11.94 | 1762311 | -0.41% |
| 14 Oct 2024 | 12.05 | 12.06 | 12.16 | 11.98 | 1301395 | 0.08% |
| 11 Oct 2024 | 12.04 | 12.16 | 12.29 | 11.99 | 1604249 | -0.99% |
| 10 Oct 2024 | 12.16 | 12.39 | 12.40 | 12.08 | 1436287 | -0.65% |
| 09 Oct 2024 | 12.24 | 12.15 | 12.37 | 12.10 | 1439183 | 1.32% |
| 08 Oct 2024 | 12.08 | 11.71 | 12.20 | 11.53 | 2831823 | 3.60% |
| 07 Oct 2024 | 11.66 | 12.55 | 12.58 | 11.57 | 5749372 | -6.79% |
| 04 Oct 2024 | 12.51 | 12.55 | 12.90 | 12.41 | 3433900 | -0.40% |
| 03 Oct 2024 | 12.56 | 12.76 | 12.79 | 12.51 | 2456427 | -1.88% |
| 01 Oct 2024 | 12.80 | 12.85 | 13.02 | 12.75 | 2412167 | -0.23% |
| 30 Sep 2024 | 12.83 | 12.85 | 13.03 | 12.80 | 4192866 | -0.16% |
| 27 Sep 2024 | 12.85 | 13.00 | 13.05 | 12.79 | 3528860 | -0.46% |
| 26 Sep 2024 | 12.91 | 12.92 | 13.09 | 12.86 | 4206610 | -0.08% |
| 25 Sep 2024 | 12.92 | 13.07 | 13.39 | 12.82 | 7481870 | -0.92% |
| 24 Sep 2024 | 13.04 | 12.80 | 13.90 | 12.76 | 24444879 | 1.95% |
| 23 Sep 2024 | 12.79 | 12.89 | 13.05 | 12.75 | 3054683 | -0.08% |
| 20 Sep 2024 | 12.80 | 12.87 | 13.09 | 12.77 | 2855227 | -1.01% |
| 19 Sep 2024 | 12.93 | 13.11 | 13.22 | 12.85 | 2698546 | -1.30% |
| 18 Sep 2024 | 13.10 | 13.25 | 13.32 | 13.01 | 1754973 | -1.58% |
| 17 Sep 2024 | 13.31 | 13.49 | 13.62 | 13.29 | 1552658 | -1.19% |
| 16 Sep 2024 | 13.47 | 13.58 | 13.83 | 13.45 | 3192815 | 0.30% |
| 13 Sep 2024 | 13.43 | 13.35 | 13.80 | 13.25 | 4039561 | 1.59% |
| 12 Sep 2024 | 13.22 | 13.22 | 13.35 | 13.10 | 1943072 | 0.69% |
| 11 Sep 2024 | 13.13 | 13.55 | 13.55 | 13.10 | 1967499 | -2.09% |
| 10 Sep 2024 | 13.41 | 13.27 | 13.49 | 13.27 | 1899515 | 1.13% |
| 09 Sep 2024 | 13.26 | 13.42 | 13.54 | 13.02 | 3444197 | -1.41% |
| 06 Sep 2024 | 13.45 | 13.71 | 13.85 | 13.38 | 2928027 | -1.82% |
| 05 Sep 2024 | 13.70 | 13.79 | 13.85 | 13.59 | 3137156 | 0.07% |
| 04 Sep 2024 | 13.69 | 13.78 | 13.81 | 13.60 | 2814196 | -1.44% |
| 03 Sep 2024 | 13.89 | 13.85 | 14.06 | 13.80 | 2964449 | 0.58% |
| 02 Sep 2024 | 13.81 | 13.90 | 14.17 | 13.79 | 2488823 | -1.07% |
| 30 Aug 2024 | 13.96 | 14.25 | 14.25 | 13.92 | 2623543 | -1.69% |
| 29 Aug 2024 | 14.20 | 13.92 | 14.34 | 13.87 | 6195768 | 2.01% |
| 28 Aug 2024 | 13.92 | 14.24 | 14.28 | 13.76 | 5510572 | -1.97% |
| 27 Aug 2024 | 14.20 | 14.50 | 14.61 | 14.15 | 5520312 | -0.70% |
| 26 Aug 2024 | 14.30 | 13.75 | 14.76 | 13.56 | 32413122 | 6.96% |
| 23 Aug 2024 | 13.37 | 13.50 | 13.53 | 13.30 | 1959377 | -0.59% |
| 22 Aug 2024 | 13.45 | 13.55 | 13.80 | 13.25 | 4767523 | 0.07% |
| 21 Aug 2024 | 13.44 | 13.19 | 13.51 | 13.11 | 3642668 | 2.13% |
| 20 Aug 2024 | 13.16 | 13.18 | 13.30 | 13.05 | 1492036 | 0.15% |
| 19 Aug 2024 | 13.14 | 13.00 | 13.47 | 12.91 | 3452150 | 1.39% |
| 16 Aug 2024 | 12.96 | 12.98 | 13.00 | 12.86 | 1396483 | 0.70% |
| 14 Aug 2024 | 12.87 | 12.91 | 12.99 | 12.65 | 2367258 | -0.23% |
| 13 Aug 2024 | 12.90 | 13.05 | 13.23 | 12.80 | 2571405 | -0.69% |
| 12 Aug 2024 | 12.99 | 13.04 | 13.15 | 12.92 | 2852723 | -0.38% |
| 09 Aug 2024 | 13.04 | 13.15 | 13.27 | 13.02 | 2136958 | 0.00% |
| 08 Aug 2024 | 13.04 | 13.26 | 13.52 | 13.00 | 3209558 | -1.81% |
| 07 Aug 2024 | 13.28 | 13.09 | 13.37 | 12.97 | 3149036 | 2.23% |
| 06 Aug 2024 | 12.99 | 13.19 | 13.50 | 12.91 | 3667934 | -0.76% |
| 05 Aug 2024 | 13.09 | 13.50 | 13.65 | 13.00 | 5854001 | -5.76% |
| 02 Aug 2024 | 13.89 | 13.98 | 13.99 | 13.81 | 3755655 | -1.21% |
| 01 Aug 2024 | 14.06 | 14.75 | 14.84 | 13.98 | 12352371 | -4.03% |
| 31 Jul 2024 | 14.65 | 14.36 | 15.80 | 14.12 | 32781695 | 2.66% |
| 30 Jul 2024 | 14.27 | 14.44 | 14.54 | 14.20 | 3547589 | -0.56% |
| 29 Jul 2024 | 14.35 | 14.38 | 14.45 | 14.14 | 4757806 | 1.06% |
| 26 Jul 2024 | 14.20 | 14.49 | 14.49 | 14.15 | 5327889 | -2.27% |
| 25 Jul 2024 | 14.53 | 14.50 | 14.79 | 14.30 | 12185196 | 1.75% |
| 24 Jul 2024 | 14.28 | 12.97 | 14.54 | 12.97 | 29822148 | 10.10% |
| 23 Jul 2024 | 12.97 | 12.95 | 13.07 | 12.52 | 3781885 | 0.08% |
| 22 Jul 2024 | 12.96 | 12.75 | 13.10 | 12.68 | 3046664 | 0.70% |
| 19 Jul 2024 | 12.87 | 13.29 | 13.30 | 12.81 | 4944402 | -2.35% |
| 18 Jul 2024 | 13.18 | 13.62 | 13.64 | 13.14 | 3037054 | -2.44% |
| 16 Jul 2024 | 13.51 | 13.85 | 13.93 | 13.48 | 2345080 | -2.24% |
| 15 Jul 2024 | 13.82 | 13.56 | 14.11 | 13.30 | 5154217 | 2.14% |
| 12 Jul 2024 | 13.53 | 13.80 | 13.81 | 13.51 | 2549486 | -0.66% |
| 11 Jul 2024 | 13.62 | 13.72 | 13.91 | 13.57 | 2366491 | -0.66% |
| 10 Jul 2024 | 13.71 | 14.02 | 14.09 | 13.52 | 2904494 | -1.65% |
| 09 Jul 2024 | 13.94 | 13.72 | 14.13 | 13.72 | 3354429 | 1.68% |
| 08 Jul 2024 | 13.71 | 14.20 | 14.21 | 13.65 | 5507981 | -2.63% |
| 05 Jul 2024 | 14.08 | 14.16 | 14.30 | 14.01 | 3759942 | -0.64% |
| 04 Jul 2024 | 14.17 | 14.40 | 14.49 | 14.10 | 4688831 | -1.25% |
| 03 Jul 2024 | 14.35 | 14.58 | 14.72 | 14.30 | 4746359 | -0.97% |
| 02 Jul 2024 | 14.49 | 14.88 | 15.02 | 14.38 | 10718763 | -2.23% |
| 01 Jul 2024 | 14.82 | 14.50 | 15.00 | 14.40 | 7210328 | 1.79% |
| 28 Jun 2024 | 14.56 | 14.66 | 14.88 | 14.50 | 6583476 | -0.68% |
| 27 Jun 2024 | 14.66 | 14.84 | 15.08 | 14.51 | 23039998 | -0.68% |
| 26 Jun 2024 | 14.76 | 14.73 | 15.18 | 14.30 | 25891835 | 0.48% |
| 25 Jun 2024 | 14.69 | 15.20 | 15.24 | 14.60 | 16858162 | -1.21% |
| 24 Jun 2024 | 14.87 | 14.50 | 15.30 | 14.45 | 31069139 | 4.42% |
| 21 Jun 2024 | 14.24 | 13.14 | 14.43 | 13.11 | 32009670 | 8.62% |
| 20 Jun 2024 | 13.11 | 12.85 | 13.45 | 12.76 | 8736892 | 2.34% |
| 19 Jun 2024 | 12.81 | 13.18 | 13.24 | 12.76 | 4638436 | -2.21% |
| 18 Jun 2024 | 13.10 | 13.59 | 13.60 | 13.00 | 5488627 | -2.31% |
| 14 Jun 2024 | 13.41 | 13.28 | 13.97 | 13.07 | 11641486 | 2.13% |
| 13 Jun 2024 | 13.13 | 13.15 | 13.18 | 12.90 | 3802148 | 0.31% |
| 12 Jun 2024 | 13.09 | 13.03 | 13.17 | 13.03 | 2701594 | 0.54% |
| 11 Jun 2024 | 13.02 | 13.15 | 13.26 | 12.96 | 2487871 | -0.38% |
| 10 Jun 2024 | 13.07 | 13.40 | 13.45 | 12.99 | 3620487 | -0.61% |
| 07 Jun 2024 | 13.15 | 13.05 | 13.30 | 12.80 | 3227949 | 3.14% |
| 06 Jun 2024 | 12.75 | 12.35 | 12.95 | 12.35 | 2738625 | 3.66% |
| 05 Jun 2024 | 12.30 | 12.30 | 12.50 | 11.95 | 2375109 | 3.36% |
| 04 Jun 2024 | 11.90 | 12.95 | 12.95 | 11.65 | 4000415 | -8.11% |
| 03 Jun 2024 | 12.95 | 13.00 | 13.05 | 12.65 | 3284378 | 3.19% |
| 31 May 2024 | 12.55 | 12.85 | 13.10 | 12.50 | 2717222 | -1.57% |
| 30 May 2024 | 12.75 | 12.90 | 12.95 | 12.70 | 1202362 | -1.54% |
| 29 May 2024 | 12.95 | 12.95 | 13.10 | 12.75 | 1901657 | -0.38% |
| 28 May 2024 | 13.00 | 13.15 | 13.40 | 12.95 | 1560312 | -0.38% |
| 27 May 2024 | 13.05 | 13.00 | 13.50 | 12.75 | 4216412 | 1.16% |
| 24 May 2024 | 12.90 | 12.95 | 13.20 | 12.85 | 2954737 | -0.39% |
| 23 May 2024 | 12.95 | 13.00 | 13.10 | 12.90 | 1519510 | 0.00% |
| 22 May 2024 | 12.95 | 13.10 | 13.15 | 12.90 | 2176525 | -0.38% |
| 21 May 2024 | 13.00 | 13.35 | 13.45 | 12.95 | 4073065 | -2.62% |
| 18 May 2024 | 13.35 | 13.60 | 13.60 | 13.15 | 2057564 | -0.74% |
| 17 May 2024 | 13.45 | 13.45 | 13.55 | 13.35 | 2220007 | 0.37% |
| 16 May 2024 | 13.40 | 13.60 | 13.60 | 13.35 | 1584857 | -0.37% |
| 15 May 2024 | 13.45 | 13.60 | 13.80 | 13.40 | 2309331 | -1.10% |
| 14 May 2024 | 13.60 | 13.20 | 13.75 | 13.10 | 9414401 | 3.82% |
| 13 May 2024 | 13.10 | 13.20 | 13.25 | 12.95 | 2717774 | -0.76% |
| 10 May 2024 | 13.20 | 13.60 | 13.75 | 13.00 | 10655116 | -2.94% |
| 09 May 2024 | 13.60 | 14.10 | 14.15 | 13.40 | 3642137 | -3.55% |
| 08 May 2024 | 14.10 | 14.00 | 14.20 | 13.90 | 1979813 | 0.71% |
| 07 May 2024 | 14.00 | 14.45 | 14.45 | 13.80 | 4053379 | -3.11% |
| 06 May 2024 | 14.45 | 15.05 | 15.20 | 14.30 | 5264036 | -3.34% |
| 03 May 2024 | 14.95 | 14.30 | 15.30 | 14.15 | 14887197 | 5.28% |
| 02 May 2024 | 14.20 | 14.10 | 14.30 | 14.00 | 3894171 | 0.71% |
| 30 Apr 2024 | 14.10 | 14.35 | 14.45 | 13.95 | 2649524 | -1.74% |
| 29 Apr 2024 | 14.35 | 14.20 | 14.50 | 14.15 | 2847281 | 1.77% |
| 26 Apr 2024 | 14.10 | 14.00 | 14.30 | 13.95 | 3037122 | 1.44% |
| 25 Apr 2024 | 13.90 | 14.00 | 14.10 | 13.85 | 2465716 | -0.71% |
| 24 Apr 2024 | 14.00 | 14.20 | 14.25 | 13.90 | 2629419 | -0.36% |
| 23 Apr 2024 | 14.05 | 14.05 | 14.30 | 13.95 | 4105815 | 0.36% |
| 22 Apr 2024 | 14.00 | 13.90 | 14.10 | 13.80 | 1759785 | 1.45% |
| 19 Apr 2024 | 13.80 | 13.80 | 13.90 | 13.60 | 2189913 | -1.08% |
| 18 Apr 2024 | 13.95 | 14.10 | 14.35 | 13.90 | 4382106 | -0.36% |
| 16 Apr 2024 | 14.00 | 13.85 | 14.20 | 13.80 | 3452818 | 0.00% |
| 15 Apr 2024 | 14.00 | 14.30 | 14.50 | 13.75 | 7298879 | -6.04% |
| 12 Apr 2024 | 14.90 | 14.95 | 15.10 | 14.80 | 3677705 | -1.00% |
| 10 Apr 2024 | 15.05 | 15.00 | 15.60 | 14.90 | 10061533 | 0.33% |
| 09 Apr 2024 | 15.00 | 15.05 | 15.80 | 14.80 | 9856344 | -0.33% |
| 08 Apr 2024 | 15.05 | 14.95 | 15.20 | 14.70 | 5008282 | 0.67% |
| 05 Apr 2024 | 14.95 | 14.90 | 15.40 | 14.75 | 7441784 | 0.00% |
| 04 Apr 2024 | 14.95 | 15.35 | 15.45 | 14.80 | 3496026 | -1.32% |
| 03 Apr 2024 | 15.15 | 14.95 | 15.70 | 14.80 | 6690249 | 0.66% |
| 02 Apr 2024 | 15.05 | 14.40 | 15.20 | 14.25 | 6380739 | 4.51% |
| 01 Apr 2024 | 14.40 | 14.45 | 14.60 | 14.10 | 3696845 | 4.35% |
| 28 Mar 2024 | 13.80 | 13.90 | 14.25 | 13.75 | 3026389 | -1.43% |
| 27 Mar 2024 | 14.00 | 14.20 | 14.50 | 13.85 | 4554142 | -0.71% |
| 26 Mar 2024 | 14.10 | 14.15 | 14.25 | 13.75 | 4022597 | 0.71% |
| 22 Mar 2024 | 14.00 | 14.30 | 14.50 | 13.90 | 6341445 | -2.44% |
| 21 Mar 2024 | 14.35 | 14.15 | 15.20 | 13.95 | 15268236 | 2.50% |
| 20 Mar 2024 | 14.00 | 14.35 | 14.65 | 13.75 | 5001813 | -2.10% |
| 19 Mar 2024 | 14.30 | 14.30 | 15.30 | 14.05 | 15305793 | -0.35% |
| 18 Mar 2024 | 14.35 | 13.30 | 14.35 | 12.90 | 10212692 | 9.96% |
| 15 Mar 2024 | 13.05 | 13.35 | 13.35 | 12.70 | 3761452 | 0.77% |
| 14 Mar 2024 | 12.95 | 12.00 | 13.35 | 12.00 | 6364258 | 4.44% |
| 13 Mar 2024 | 12.40 | 13.50 | 13.60 | 12.25 | 11648465 | -7.81% |
| 12 Mar 2024 | 13.45 | 14.25 | 14.25 | 13.40 | 6793529 | -5.28% |
| 11 Mar 2024 | 14.20 | 15.15 | 15.25 | 14.10 | 6036017 | -6.27% |
| 07 Mar 2024 | 15.15 | 13.75 | 15.15 | 13.70 | 8069770 | 9.78% |
| 06 Mar 2024 | 13.80 | 14.40 | 14.45 | 13.60 | 6439502 | -3.83% |
| 05 Mar 2024 | 14.35 | 14.45 | 14.60 | 14.15 | 3061313 | -1.71% |
| 04 Mar 2024 | 14.60 | 15.10 | 15.10 | 14.50 | 3205518 | -2.34% |
| 02 Mar 2024 | 14.95 | 14.55 | 15.20 | 14.55 | 1619813 | 2.75% |
| 01 Mar 2024 | 14.55 | 14.60 | 14.90 | 14.40 | 3903669 | -0.34% |
| 29 Feb 2024 | 14.60 | 14.50 | 14.95 | 14.00 | 4213006 | 0.69% |
| 28 Feb 2024 | 14.50 | 14.55 | 15.15 | 14.25 | 7076613 | -0.68% |
| 27 Feb 2024 | 14.60 | 14.95 | 15.15 | 14.50 | 5381610 | -2.34% |
| 26 Feb 2024 | 14.95 | 15.85 | 16.00 | 14.90 | 8608761 | -5.68% |
| 23 Feb 2024 | 15.85 | 15.75 | 16.10 | 15.75 | 4393397 | -0.31% |
| 22 Feb 2024 | 15.90 | 16.05 | 16.05 | 15.20 | 5148604 | 0.32% |
| 21 Feb 2024 | 15.85 | 16.15 | 16.25 | 15.70 | 4493120 | -1.25% |
| 20 Feb 2024 | 16.05 | 16.45 | 16.50 | 15.90 | 4667224 | -1.83% |
| 19 Feb 2024 | 16.35 | 15.50 | 16.75 | 15.50 | 12300664 | 5.83% |
| 16 Feb 2024 | 15.45 | 15.30 | 15.50 | 15.05 | 4225054 | 0.98% |
| 15 Feb 2024 | 15.30 | 15.50 | 15.60 | 15.20 | 5447280 | 0.66% |
| 14 Feb 2024 | 15.20 | 14.40 | 15.40 | 14.25 | 6038171 | 2.36% |
| 13 Feb 2024 | 14.85 | 14.80 | 15.45 | 13.70 | 12204986 | 0.00% |
| 12 Feb 2024 | 14.85 | 15.95 | 16.00 | 14.30 | 12254731 | -6.31% |
| 09 Feb 2024 | 15.85 | 16.25 | 16.35 | 15.25 | 11543284 | -2.46% |
| 08 Feb 2024 | 16.25 | 16.90 | 17.00 | 16.10 | 9724887 | -3.27% |
| 07 Feb 2024 | 16.80 | 17.05 | 17.20 | 16.15 | 15965517 | -0.88% |
| 06 Feb 2024 | 16.95 | 17.40 | 17.40 | 16.80 | 16844354 | -1.74% |
| 05 Feb 2024 | 17.25 | 17.20 | 17.85 | 16.95 | 34758377 | 2.07% |
| 02 Feb 2024 | 16.90 | 17.25 | 17.50 | 16.80 | 14760665 | -1.17% |
| 01 Feb 2024 | 17.10 | 17.50 | 17.60 | 16.80 | 12045710 | -1.44% |
| 31 Jan 2024 | 17.35 | 17.60 | 17.95 | 17.05 | 20107870 | -1.14% |
| 30 Jan 2024 | 17.55 | 18.00 | 18.40 | 16.25 | 64023668 | -0.57% |
| 29 Jan 2024 | 17.65 | 15.45 | 17.85 | 15.05 | 92120780 | 18.46% |
| 25 Jan 2024 | 14.90 | 13.55 | 15.30 | 13.50 | 67303785 | 12.88% |
| 24 Jan 2024 | 13.20 | 12.40 | 13.25 | 12.20 | 25400259 | 12.82% |
| 23 Jan 2024 | 11.70 | 12.60 | 13.40 | 10.90 | 33463263 | -4.49% |
| 20 Jan 2024 | 12.25 | 12.30 | 12.50 | 12.05 | 2968263 | -1.21% |
| 19 Jan 2024 | 12.40 | 12.35 | 12.50 | 12.20 | 3251086 | 1.22% |
| 18 Jan 2024 | 12.25 | 12.35 | 12.65 | 11.80 | 4452320 | -0.81% |
| 17 Jan 2024 | 12.35 | 12.10 | 12.95 | 12.00 | 6638891 | 0.82% |
| 16 Jan 2024 | 12.25 | 12.80 | 13.15 | 11.70 | 7508088 | -3.16% |
| 15 Jan 2024 | 12.65 | 12.80 | 12.90 | 12.45 | 4693456 | -1.17% |
| 12 Jan 2024 | 12.80 | 13.05 | 13.05 | 12.75 | 5153359 | -1.54% |
| 11 Jan 2024 | 13.00 | 13.25 | 13.30 | 12.85 | 9674225 | -1.14% |
| 10 Jan 2024 | 13.15 | 12.80 | 13.70 | 12.65 | 15025452 | 3.54% |
| 09 Jan 2024 | 12.70 | 13.10 | 13.25 | 12.15 | 12007296 | -2.31% |
| 08 Jan 2024 | 13.00 | 13.35 | 13.40 | 12.90 | 14850478 | -0.76% |
| 05 Jan 2024 | 13.10 | 13.45 | 13.75 | 12.75 | 36313972 | -1.50% |
| 04 Jan 2024 | 13.30 | 11.25 | 13.30 | 11.00 | 80022753 | 19.82% |
| 03 Jan 2024 | 11.10 | 10.60 | 11.25 | 10.45 | 18607006 | 5.21% |
| 02 Jan 2024 | 10.55 | 10.50 | 10.70 | 10.30 | 5585417 | 0.96% |
| 01 Jan 2024 | 10.45 | 10.40 | 10.80 | 10.35 | 8219731 | 0.00% |
| 29 Dec 2023 | 10.45 | 10.50 | 10.75 | 10.25 | 4834503 | -0.48% |
| 28 Dec 2023 | 10.50 | 10.75 | 10.80 | 10.45 | 3125550 | -1.87% |
| 27 Dec 2023 | 10.70 | 10.80 | 10.95 | 10.30 | 7739351 | 0.00% |
| 26 Dec 2023 | 10.70 | 10.25 | 10.75 | 10.15 | 8950154 | 5.94% |
| 22 Dec 2023 | 10.10 | 10.00 | 10.35 | 9.90 | 3963522 | 2.02% |
| 21 Dec 2023 | 9.90 | 9.80 | 10.00 | 9.75 | 1956781 | 0.00% |
| 20 Dec 2023 | 9.90 | 10.40 | 10.40 | 9.85 | 5554387 | -3.88% |
| 19 Dec 2023 | 10.30 | 10.45 | 10.50 | 10.20 | 3377931 | -0.48% |
| 18 Dec 2023 | 10.35 | 10.55 | 10.60 | 10.20 | 5125515 | -0.96% |
| 15 Dec 2023 | 10.45 | 9.90 | 10.60 | 9.80 | 8742811 | 6.09% |
| 14 Dec 2023 | 9.85 | 9.95 | 10.00 | 9.75 | 4129955 | 0.51% |
| 13 Dec 2023 | 9.80 | 9.85 | 10.00 | 9.75 | 3873033 | -0.51% |
| 12 Dec 2023 | 9.85 | 10.00 | 10.10 | 9.70 | 4664698 | -0.51% |
| 11 Dec 2023 | 9.90 | 9.90 | 10.05 | 9.75 | 5160302 | 2.06% |
| 08 Dec 2023 | 9.70 | 9.90 | 10.05 | 9.65 | 6542815 | -1.02% |
| 07 Dec 2023 | 9.80 | 9.85 | 9.85 | 9.65 | 2468676 | 0.51% |
| 06 Dec 2023 | 9.75 | 9.85 | 9.90 | 9.65 | 3902230 | 0.00% |
| 05 Dec 2023 | 9.75 | 10.00 | 10.05 | 9.65 | 4268135 | -2.01% |
| 04 Dec 2023 | 9.95 | 10.00 | 10.15 | 9.75 | 3862749 | 2.05% |
| 01 Dec 2023 | 9.75 | 10.25 | 10.25 | 9.60 | 5392386 | -3.47% |
| 30 Nov 2023 | 10.10 | 10.30 | 10.40 | 9.80 | 3251710 | -1.94% |
| 29 Nov 2023 | 10.30 | 10.55 | 10.55 | 10.20 | 2332273 | -1.44% |
| 28 Nov 2023 | 10.45 | 10.40 | 10.50 | 10.20 | 4037050 | 2.45% |
| 24 Nov 2023 | 10.20 | 10.75 | 10.75 | 10.10 | 4240569 | -2.86% |
| 23 Nov 2023 | 10.50 | 11.05 | 11.10 | 10.25 | 5899278 | -4.11% |
| 22 Nov 2023 | 10.95 | 11.00 | 11.30 | 10.75 | 11153586 | 1.86% |
| 21 Nov 2023 | 10.75 | 10.25 | 10.90 | 9.95 | 19393310 | 8.04% |
| 20 Nov 2023 | 9.95 | 10.30 | 10.30 | 9.70 | 9238361 | 6.99% |
| 17 Nov 2023 | 9.30 | 8.80 | 9.50 | 8.80 | 9203868 | 7.51% |
| 16 Nov 2023 | 8.65 | 8.50 | 8.80 | 8.45 | 3440933 | 3.59% |
| 15 Nov 2023 | 8.35 | 8.80 | 8.85 | 8.20 | 6343089 | -5.11% |
| 13 Nov 2023 | 8.80 | 8.85 | 8.90 | 8.70 | 1291114 | -0.56% |
| 12 Nov 2023 | 8.85 | 8.85 | 8.85 | 8.75 | 419257 | 1.72% |
| 10 Nov 2023 | 8.70 | 8.70 | 8.85 | 8.65 | 963052 | 0.00% |
| 09 Nov 2023 | 8.70 | 8.75 | 8.80 | 8.65 | 1273369 | -0.57% |
| 08 Nov 2023 | 8.75 | 8.85 | 8.90 | 8.70 | 1472170 | 0.00% |
| 07 Nov 2023 | 8.75 | 8.80 | 8.85 | 8.70 | 1167759 | 0.00% |
| 06 Nov 2023 | 8.75 | 8.85 | 8.85 | 8.65 | 1381147 | 0.00% |
| 03 Nov 2023 | 8.75 | 8.90 | 8.90 | 8.65 | 1881981 | 0.57% |
| 02 Nov 2023 | 8.70 | 8.85 | 8.95 | 8.65 | 1093317 | -0.57% |
| 01 Nov 2023 | 8.75 | 8.95 | 9.05 | 8.65 | 1224502 | -2.23% |
| 31 Oct 2023 | 8.95 | 9.10 | 9.10 | 8.80 | 1817718 | 0.00% |
| 30 Oct 2023 | 8.95 | 9.10 | 9.10 | 8.75 | 1275424 | -0.56% |
| 27 Oct 2023 | 9.00 | 8.75 | 9.10 | 8.75 | 1330236 | 4.05% |
| 26 Oct 2023 | 8.65 | 8.60 | 8.75 | 8.25 | 1535056 | 0.58% |
| 25 Oct 2023 | 8.60 | 8.85 | 9.10 | 8.35 | 2023207 | -2.27% |
| 23 Oct 2023 | 8.80 | 9.30 | 9.35 | 8.75 | 2894551 | -5.38% |
| 20 Oct 2023 | 9.30 | 9.50 | 9.50 | 9.25 | 1262865 | -1.59% |
| 19 Oct 2023 | 9.45 | 9.10 | 9.60 | 9.05 | 3388180 | 2.72% |
| 18 Oct 2023 | 9.20 | 9.40 | 9.55 | 9.05 | 2490741 | -2.65% |
| 17 Oct 2023 | 9.45 | 9.20 | 9.60 | 9.20 | 3682217 | 3.85% |
| 16 Oct 2023 | 9.10 | 9.40 | 9.50 | 9.05 | 1908447 | -2.67% |
| 13 Oct 2023 | 9.35 | 9.55 | 9.60 | 9.25 | 2791593 | -3.11% |
| 12 Oct 2023 | 9.65 | 9.70 | 9.95 | 9.30 | 6334156 | 2.66% |
| 11 Oct 2023 | 9.40 | 8.75 | 9.45 | 8.70 | 8209674 | 11.24% |
| 10 Oct 2023 | 8.45 | 8.10 | 8.60 | 8.10 | 10292987 | 6.29% |
| 09 Oct 2023 | 7.95 | 8.70 | 8.75 | 7.80 | 8648486 | -9.66% |
| 06 Oct 2023 | 8.80 | 9.50 | 9.50 | 8.65 | 10049038 | -5.38% |
| 05 Oct 2023 | 9.30 | 9.45 | 9.50 | 9.20 | 1664167 | 0.00% |
| 04 Oct 2023 | 9.30 | 9.45 | 9.50 | 9.20 | 2216349 | -2.11% |
| 03 Oct 2023 | 9.50 | 9.55 | 9.65 | 9.40 | 1680057 | -0.52% |
| 29 Sep 2023 | 9.55 | 9.60 | 9.70 | 9.45 | 1723066 | 0.00% |
| 28 Sep 2023 | 9.55 | 9.70 | 9.75 | 9.50 | 1487088 | -0.52% |
| 27 Sep 2023 | 9.60 | 9.70 | 9.80 | 9.20 | 8131693 | -1.03% |
| 26 Sep 2023 | 9.70 | 10.05 | 10.05 | 9.55 | 7869307 | -2.02% |
| 25 Sep 2023 | 9.90 | 10.15 | 10.20 | 9.80 | 5256434 | -1.00% |
| 22 Sep 2023 | 10.00 | 10.00 | 10.90 | 9.75 | 16518016 | 0.00% |
| 21 Sep 2023 | 10.00 | 10.35 | 10.55 | 9.80 | 9132497 | -3.38% |
| 20 Sep 2023 | 10.35 | 10.65 | 10.65 | 10.30 | 3145745 | -1.43% |
| 18 Sep 2023 | 10.50 | 10.40 | 11.00 | 10.40 | 13565432 | 1.45% |
| 15 Sep 2023 | 10.35 | 10.40 | 10.55 | 10.30 | 3421609 | 0.49% |
| 14 Sep 2023 | 10.30 | 10.75 | 11.00 | 10.15 | 18188628 | -3.29% |
| 13 Sep 2023 | 10.65 | 10.55 | 11.25 | 10.40 | 25121285 | 4.93% |
| 12 Sep 2023 | 10.15 | 11.30 | 12.10 | 9.90 | 50463990 | -7.73% |
| 11 Sep 2023 | 11.00 | 10.30 | 11.80 | 10.15 | 56004942 | 10.55% |
| 08 Sep 2023 | 9.95 | 10.05 | 10.10 | 9.85 | 2078706 | -0.50% |
| 07 Sep 2023 | 10.00 | 10.15 | 10.15 | 9.80 | 2916761 | 0.50% |
| 06 Sep 2023 | 9.95 | 10.20 | 10.25 | 9.90 | 3130858 | -1.49% |
| 05 Sep 2023 | 10.10 | 10.40 | 10.50 | 9.95 | 3555157 | -2.42% |
| 04 Sep 2023 | 10.35 | 10.55 | 10.85 | 10.25 | 5000003 | -0.48% |
| 01 Sep 2023 | 10.40 | 10.30 | 10.80 | 10.20 | 4522774 | 0.97% |
| 31 Aug 2023 | 10.30 | 9.90 | 10.55 | 9.80 | 8191669 | 5.64% |
| 30 Aug 2023 | 9.75 | 10.25 | 10.45 | 9.55 | 13629300 | -2.50% |
| 29 Aug 2023 | 10.00 | 11.00 | 11.00 | 9.75 | 10497658 | -9.09% |
| 28 Aug 2023 | 11.00 | 11.40 | 11.40 | 10.90 | 2655651 | -3.08% |
| 25 Aug 2023 | 11.35 | 11.30 | 11.40 | 10.95 | 3080052 | 0.89% |
| 24 Aug 2023 | 11.25 | 11.25 | 11.40 | 11.00 | 2217814 | 0.45% |
| 23 Aug 2023 | 11.20 | 10.95 | 11.50 | 10.75 | 6391343 | 3.23% |
| 22 Aug 2023 | 10.85 | 11.80 | 11.85 | 10.60 | 9259861 | -7.26% |
| 21 Aug 2023 | 11.70 | 12.25 | 12.40 | 11.45 | 5711735 | -4.49% |
| 18 Aug 2023 | 12.25 | 11.90 | 12.45 | 11.70 | 3728888 | 2.51% |
| 17 Aug 2023 | 11.95 | 12.25 | 12.35 | 11.60 | 5788596 | -2.45% |
| 16 Aug 2023 | 12.25 | 12.50 | 12.55 | 12.15 | 2692211 | -2.00% |
| 14 Aug 2023 | 12.50 | 12.90 | 12.90 | 12.40 | 1766071 | -3.47% |
| 11 Aug 2023 | 12.95 | 13.30 | 13.45 | 12.50 | 2013770 | -1.89% |
| 10 Aug 2023 | 13.20 | 12.55 | 13.45 | 12.55 | 3418631 | 5.18% |
| 09 Aug 2023 | 12.55 | 12.90 | 12.90 | 12.45 | 2502712 | -1.95% |
| 08 Aug 2023 | 12.80 | 12.95 | 12.95 | 12.70 | 1684574 | -0.78% |
| 07 Aug 2023 | 12.90 | 13.05 | 13.10 | 12.80 | 2174633 | 0.00% |
| 04 Aug 2023 | 12.90 | 13.00 | 13.10 | 12.85 | 2374317 | -0.77% |
| 03 Aug 2023 | 13.00 | 13.00 | 13.55 | 12.90 | 2046020 | 0.00% |
| 02 Aug 2023 | 13.00 | 13.20 | 13.20 | 12.90 | 1961619 | -0.38% |
| 01 Aug 2023 | 13.05 | 12.65 | 13.25 | 12.60 | 2547853 | 5.67% |
| 31 Jul 2023 | 12.35 | 13.75 | 13.80 | 12.35 | 13832038 | -9.85% |
| 28 Jul 2023 | 13.70 | 13.90 | 13.90 | 13.60 | 930638 | -1.79% |
| 27 Jul 2023 | 13.95 | 14.00 | 14.10 | 13.65 | 2866873 | 0.36% |
| 26 Jul 2023 | 13.90 | 13.95 | 14.20 | 13.75 | 4877711 | 0.00% |
| 25 Jul 2023 | 13.90 | 13.70 | 14.00 | 13.30 | 6978912 | 3.35% |
| 24 Jul 2023 | 13.45 | 14.00 | 14.10 | 13.00 | 3586986 | -3.93% |
| 21 Jul 2023 | 14.00 | 14.00 | 14.15 | 13.95 | 1005228 | 0.00% |
| 20 Jul 2023 | 14.00 | 14.50 | 14.50 | 13.90 | 4687982 | -2.44% |
| 19 Jul 2023 | 14.35 | 15.00 | 15.00 | 14.30 | 1618428 | -2.38% |
| 18 Jul 2023 | 14.70 | 14.60 | 14.85 | 14.25 | 5342612 | -0.34% |
| 17 Jul 2023 | 14.75 | 14.45 | 14.95 | 14.40 | 6837722 | 2.79% |
| 14 Jul 2023 | 14.35 | 14.50 | 14.75 | 14.20 | 1795040 | -0.69% |
| 13 Jul 2023 | 14.45 | 14.65 | 14.75 | 14.30 | 1779580 | -1.03% |
| 12 Jul 2023 | 14.60 | 14.80 | 15.10 | 14.20 | 12176521 | 0.00% |
| 11 Jul 2023 | 14.60 | 14.15 | 14.75 | 14.05 | 9954943 | 3.91% |
| 10 Jul 2023 | 14.05 | 14.65 | 14.65 | 13.95 | 3318366 | -3.10% |
| 07 Jul 2023 | 14.50 | 14.90 | 15.10 | 14.40 | 2750646 | -2.68% |
| 06 Jul 2023 | 14.90 | 14.70 | 15.15 | 14.40 | 4792159 | 4.20% |
| 05 Jul 2023 | 14.30 | 14.65 | 14.80 | 14.20 | 1824976 | -2.05% |
| 04 Jul 2023 | 14.60 | 15.00 | 15.20 | 14.50 | 1933944 | -2.01% |
| 03 Jul 2023 | 14.90 | 15.20 | 15.25 | 14.85 | 4496287 | 0.34% |
| 30 Jun 2023 | 14.85 | 14.20 | 14.90 | 14.05 | 5860940 | 5.69% |
| 28 Jun 2023 | 14.05 | 15.00 | 15.15 | 14.00 | 7102118 | -5.70% |
| 27 Jun 2023 | 14.90 | 15.70 | 16.40 | 14.60 | 14953649 | -3.25% |
| 26 Jun 2023 | 15.40 | 14.30 | 15.40 | 14.15 | 5148813 | 10.00% |
| 23 Jun 2023 | 14.00 | 14.35 | 14.40 | 13.90 | 3261529 | -1.75% |
| 22 Jun 2023 | 14.25 | 14.45 | 14.50 | 14.10 | 912435 | 0.35% |
| 21 Jun 2023 | 14.20 | 14.65 | 14.90 | 13.95 | 3905604 | -1.73% |
| 20 Jun 2023 | 14.45 | 14.90 | 14.95 | 14.30 | 2084644 | -3.02% |
| 19 Jun 2023 | 14.90 | 15.15 | 15.15 | 14.85 | 3237801 | -0.33% |
| 16 Jun 2023 | 14.95 | 15.35 | 15.35 | 14.85 | 1407613 | -1.64% |
| 15 Jun 2023 | 15.20 | 15.30 | 15.35 | 15.00 | 1217531 | -0.33% |
| 14 Jun 2023 | 15.25 | 15.90 | 15.95 | 15.15 | 3451018 | -3.17% |
| 13 Jun 2023 | 15.75 | 15.85 | 16.20 | 15.65 | 6220920 | 0.96% |
| 12 Jun 2023 | 15.60 | 15.25 | 15.85 | 15.15 | 7230381 | 4.00% |
| 09 Jun 2023 | 15.00 | 15.00 | 15.05 | 14.75 | 1475937 | 0.33% |
| 08 Jun 2023 | 14.95 | 15.20 | 15.25 | 14.80 | 3130097 | -1.32% |
| 07 Jun 2023 | 15.15 | 15.45 | 15.55 | 15.10 | 1846594 | -0.33% |
| 06 Jun 2023 | 15.20 | 15.75 | 15.75 | 15.10 | 2614766 | -1.62% |
| 05 Jun 2023 | 15.45 | 15.15 | 15.60 | 15.15 | 3036909 | 2.32% |
| 02 Jun 2023 | 15.10 | 15.05 | 15.25 | 14.75 | 3464186 | 0.33% |
| 01 Jun 2023 | 15.05 | 14.70 | 15.25 | 14.70 | 2202334 | 1.35% |
| 31 May 2023 | 14.85 | 14.70 | 15.10 | 14.65 | 1644649 | 0.68% |
| 30 May 2023 | 14.75 | 14.55 | 15.05 | 14.40 | 3131895 | -0.34% |
| 29 May 2023 | 14.80 | 14.90 | 15.10 | 14.50 | 2467110 | 0.68% |
| 26 May 2023 | 14.70 | 14.95 | 15.10 | 14.65 | 3219475 | -0.34% |
| 25 May 2023 | 14.75 | 15.20 | 15.40 | 14.60 | 1311561 | -1.99% |
| 24 May 2023 | 15.05 | 15.90 | 16.00 | 15.00 | 3655335 | -4.44% |
| 23 May 2023 | 15.75 | 16.10 | 16.10 | 15.60 | 2207075 | -0.63% |
| 22 May 2023 | 15.85 | 16.20 | 16.25 | 15.80 | 563163 | -3.06% |
| 19 May 2023 | 16.35 | 16.70 | 16.70 | 16.15 | 535963 | -1.21% |
| 18 May 2023 | 16.55 | 16.75 | 16.95 | 16.25 | 1468793 | -1.49% |
| 17 May 2023 | 16.80 | 16.85 | 17.10 | 16.55 | 2476280 | 0.30% |
| 16 May 2023 | 16.75 | 16.85 | 16.95 | 16.55 | 4883155 | 0.60% |
| 15 May 2023 | 16.65 | 16.30 | 16.80 | 16.20 | 4158627 | 2.15% |
| 12 May 2023 | 16.30 | 16.20 | 16.50 | 15.95 | 2176683 | 0.62% |
| 11 May 2023 | 16.20 | 16.00 | 16.35 | 15.80 | 2175121 | 1.89% |
| 10 May 2023 | 15.90 | 16.00 | 16.10 | 15.20 | 4874596 | -0.62% |
| 09 May 2023 | 16.00 | 16.50 | 16.90 | 15.90 | 1877119 | -1.84% |
| 08 May 2023 | 16.30 | 16.20 | 16.55 | 16.05 | 5766194 | 1.24% |
| 05 May 2023 | 16.10 | 16.25 | 16.25 | 15.60 | 3119483 | -0.31% |
| 04 May 2023 | 16.15 | 16.30 | 16.50 | 16.00 | 2911464 | -0.92% |
| 03 May 2023 | 16.30 | 16.30 | 16.65 | 16.10 | 2960247 | 0.31% |
| 02 May 2023 | 16.25 | 16.90 | 16.90 | 16.15 | 1497936 | -3.85% |
| 28 Apr 2023 | 16.90 | 16.30 | 17.10 | 16.10 | 4998903 | 3.68% |
| 27 Apr 2023 | 16.30 | 15.90 | 16.45 | 15.50 | 1057945 | 2.84% |
| 26 Apr 2023 | 15.85 | 16.60 | 16.70 | 15.85 | 2852561 | -4.80% |
| 25 Apr 2023 | 16.65 | 17.25 | 17.25 | 16.50 | 3065302 | -2.06% |
| 24 Apr 2023 | 17.00 | 17.25 | 17.25 | 16.75 | 3362524 | -0.87% |
| 21 Apr 2023 | 17.15 | 16.50 | 17.25 | 16.25 | 7782534 | 4.26% |
| 20 Apr 2023 | 16.45 | 16.55 | 16.70 | 16.05 | 4127109 | 0.00% |
| 19 Apr 2023 | 16.45 | 16.20 | 16.70 | 16.00 | 3822346 | 2.49% |
| 18 Apr 2023 | 16.05 | 16.20 | 16.50 | 15.80 | 2657581 | 0.31% |
| 17 Apr 2023 | 16.00 | 15.30 | 16.25 | 14.85 | 4862489 | 2.56% |
| 13 Apr 2023 | 15.60 | 16.55 | 16.70 | 15.60 | 2861607 | -4.88% |
| 12 Apr 2023 | 16.40 | 16.00 | 16.60 | 15.55 | 6037524 | 3.47% |
| 11 Apr 2023 | 15.85 | 15.25 | 15.90 | 15.20 | 6410517 | 4.62% |
| 10 Apr 2023 | 15.15 | 14.35 | 15.15 | 14.20 | 5454598 | 4.84% |
| 06 Apr 2023 | 14.45 | 14.65 | 14.65 | 14.25 | 1914085 | -1.70% |
| 05 Apr 2023 | 14.70 | 14.15 | 14.80 | 14.05 | 3631631 | 3.89% |
| 03 Apr 2023 | 14.15 | 13.95 | 14.15 | 13.80 | 3549911 | 4.81% |
| 31 Mar 2023 | 13.50 | 13.20 | 13.55 | 13.20 | 962135 | 3.45% |
| 29 Mar 2023 | 13.05 | 12.45 | 13.60 | 12.45 | 2678993 | 0.38% |
| 28 Mar 2023 | 13.00 | 13.65 | 13.65 | 13.00 | 2230982 | -4.76% |
| 27 Mar 2023 | 13.65 | 13.95 | 13.95 | 13.40 | 1346196 | -1.44% |
| 24 Mar 2023 | 13.85 | 13.75 | 14.00 | 13.45 | 1576186 | -0.36% |
| 23 Mar 2023 | 13.90 | 14.00 | 14.00 | 13.65 | 3212936 | -1.42% |
| 22 Mar 2023 | 14.10 | 14.00 | 14.45 | 13.70 | 2777957 | 0.00% |
| 21 Mar 2023 | 14.10 | 14.30 | 14.40 | 13.65 | 3263584 | -0.35% |
| 20 Mar 2023 | 14.15 | 14.80 | 14.80 | 13.80 | 2794836 | -1.05% |
| 17 Mar 2023 | 14.30 | 15.10 | 15.20 | 14.25 | 3660515 | -4.67% |
| 16 Mar 2023 | 15.00 | 15.40 | 15.40 | 14.90 | 1060990 | -3.54% |
| 15 Mar 2023 | 15.55 | 15.20 | 15.80 | 14.75 | 4498949 | 0.32% |
| 14 Mar 2023 | 15.50 | 15.90 | 16.05 | 15.50 | 1966536 | -4.91% |
| 13 Mar 2023 | 16.30 | 16.40 | 16.70 | 15.85 | 4508602 | -2.10% |
| 10 Mar 2023 | 16.65 | 17.00 | 17.25 | 16.45 | 5487783 | -1.48% |
| 09 Mar 2023 | 16.90 | 16.20 | 16.90 | 15.90 | 8689628 | 4.97% |
| 08 Mar 2023 | 16.10 | 15.90 | 16.25 | 15.80 | 2162869 | 0.94% |
| 06 Mar 2023 | 15.95 | 16.30 | 16.50 | 15.80 | 2650884 | -1.85% |
| 03 Mar 2023 | 16.25 | 15.90 | 16.50 | 15.45 | 4199235 | 2.52% |
| 02 Mar 2023 | 15.85 | 15.75 | 16.15 | 15.50 | 2660763 | 0.32% |
| 01 Mar 2023 | 15.80 | 15.70 | 15.95 | 15.25 | 2449382 | 0.00% |
| 28 Feb 2023 | 15.80 | 15.80 | 16.00 | 15.05 | 2464207 | 0.96% |
| 27 Feb 2023 | 15.65 | 16.00 | 16.00 | 15.40 | 1128530 | -1.26% |
| 24 Feb 2023 | 15.85 | 15.50 | 15.95 | 15.20 | 2461979 | 1.93% |
| 23 Feb 2023 | 15.55 | 15.05 | 15.70 | 14.80 | 3602379 | 3.32% |
| 22 Feb 2023 | 15.05 | 14.65 | 15.20 | 14.35 | 2012552 | 1.01% |
| 21 Feb 2023 | 14.90 | 15.00 | 15.15 | 14.60 | 753966 | 0.00% |
| 20 Feb 2023 | 14.90 | 14.75 | 15.05 | 14.25 | 1514037 | 1.71% |
| 17 Feb 2023 | 14.65 | 14.70 | 15.30 | 14.60 | 1507063 | 0.00% |
| 16 Feb 2023 | 14.65 | 14.10 | 14.70 | 14.10 | 4085695 | 4.64% |
| 15 Feb 2023 | 14.00 | 13.95 | 14.40 | 13.35 | 2831212 | -0.36% |
| 14 Feb 2023 | 14.05 | 13.50 | 14.05 | 13.40 | 3516487 | 4.85% |
| 13 Feb 2023 | 13.40 | 13.05 | 13.40 | 12.95 | 2877917 | 4.69% |
| 10 Feb 2023 | 12.80 | 13.10 | 13.20 | 12.50 | 770082 | -2.29% |
| 09 Feb 2023 | 13.10 | 13.30 | 13.30 | 12.80 | 359474 | -0.76% |
| 08 Feb 2023 | 13.20 | 13.45 | 13.45 | 12.55 | 3321628 | 0.00% |
| 07 Feb 2023 | 13.20 | 12.90 | 13.40 | 12.75 | 1389279 | 2.72% |
| 06 Feb 2023 | 12.85 | 12.90 | 12.90 | 12.20 | 2309324 | 4.47% |
| 03 Feb 2023 | 12.30 | 13.15 | 13.15 | 12.30 | 4247972 | -5.02% |
| 02 Feb 2023 | 12.95 | 13.00 | 13.40 | 12.80 | 1513213 | -2.63% |
| 01 Feb 2023 | 13.30 | 13.20 | 13.70 | 12.45 | 4837736 | 1.92% |
| 31 Jan 2023 | 13.05 | 13.55 | 13.75 | 13.05 | 5851027 | -4.74% |
| 30 Jan 2023 | 13.70 | 14.30 | 14.60 | 13.65 | 3494488 | -4.53% |
| 27 Jan 2023 | 14.35 | 15.35 | 15.35 | 14.35 | 1669613 | -4.97% |
| 25 Jan 2023 | 15.10 | 15.55 | 15.65 | 14.65 | 2626498 | -1.63% |
| 24 Jan 2023 | 15.35 | 15.35 | 15.65 | 15.15 | 3415450 | 1.99% |
| 23 Jan 2023 | 15.05 | 15.50 | 15.60 | 14.80 | 2687035 | -0.99% |
| 20 Jan 2023 | 15.20 | 15.40 | 15.40 | 14.90 | 2351636 | -0.33% |
| 19 Jan 2023 | 15.25 | 15.05 | 15.35 | 14.35 | 3923656 | 3.74% |
| 18 Jan 2023 | 14.70 | 14.65 | 15.25 | 13.95 | 3496722 | 0.68% |
| 17 Jan 2023 | 14.60 | 15.05 | 15.20 | 14.35 | 767680 | -2.67% |
| 16 Jan 2023 | 15.00 | 15.10 | 15.35 | 14.60 | 819127 | -0.66% |
| 13 Jan 2023 | 15.10 | 14.80 | 15.20 | 14.50 | 2523307 | 4.14% |
| 12 Jan 2023 | 14.50 | 14.60 | 14.85 | 14.40 | 815551 | -0.68% |
| 11 Jan 2023 | 14.60 | 15.50 | 15.50 | 14.45 | 1625670 | -2.67% |
| 10 Jan 2023 | 15.00 | 15.75 | 15.95 | 14.80 | 2020202 | -1.64% |
| 09 Jan 2023 | 15.25 | 14.65 | 15.25 | 14.40 | 4063025 | 4.81% |
| 06 Jan 2023 | 14.55 | 14.80 | 14.80 | 14.25 | 1527131 | -1.69% |
| 05 Jan 2023 | 14.80 | 15.00 | 15.05 | 14.40 | 2075170 | -0.67% |
| 04 Jan 2023 | 14.90 | 14.70 | 15.10 | 14.60 | 3420696 | 3.11% |
| 03 Jan 2023 | 14.45 | 13.85 | 14.45 | 13.80 | 3402672 | 4.71% |
| 02 Jan 2023 | 13.80 | 13.95 | 14.10 | 13.60 | 1257530 | 0.00% |
| 30 Dec 2022 | 13.80 | 13.25 | 13.85 | 13.25 | 3863424 | 4.55% |
| 29 Dec 2022 | 13.20 | 13.30 | 13.45 | 12.95 | 1138824 | 0.38% |
| 28 Dec 2022 | 13.15 | 13.05 | 13.35 | 12.90 | 1124208 | 1.54% |
| 27 Dec 2022 | 12.95 | 13.45 | 13.70 | 12.70 | 2947961 | -2.26% |
| 26 Dec 2022 | 13.25 | 13.10 | 13.80 | 12.85 | 5800173 | -1.85% |
| 23 Dec 2022 | 13.50 | 13.75 | 14.00 | 13.50 | 1160925 | -4.93% |
| 22 Dec 2022 | 14.20 | 14.75 | 15.00 | 14.05 | 2988780 | -3.73% |
| 21 Dec 2022 | 14.75 | 15.95 | 15.95 | 14.75 | 4062050 | -4.84% |
| 20 Dec 2022 | 15.50 | 15.80 | 15.85 | 14.90 | 5009972 | -0.96% |
| 19 Dec 2022 | 15.65 | 15.65 | 15.65 | 15.05 | 6130934 | 4.68% |
| 16 Dec 2022 | 14.95 | 14.35 | 15.00 | 13.60 | 5646598 | 4.55% |
| 15 Dec 2022 | 14.30 | 14.95 | 15.00 | 14.30 | 3080670 | -4.98% |
| 14 Dec 2022 | 15.05 | 15.40 | 15.40 | 14.20 | 14121807 | 2.38% |
| 13 Dec 2022 | 14.70 | 14.70 | 14.70 | 14.70 | 364351 | 5.00% |
| 12 Dec 2022 | 14.00 | 14.00 | 14.00 | 14.00 | 750654 | 4.87% |
| 09 Dec 2022 | 13.35 | 13.65 | 13.80 | 13.05 | 2547131 | -1.84% |
| 08 Dec 2022 | 13.60 | 13.65 | 13.70 | 13.50 | 742252 | 0.37% |
| 07 Dec 2022 | 13.55 | 13.65 | 13.75 | 13.45 | 1089250 | 0.00% |
| 06 Dec 2022 | 13.55 | 13.55 | 13.70 | 13.45 | 1665123 | 0.37% |
| 05 Dec 2022 | 13.50 | 13.45 | 13.60 | 13.25 | 2047134 | 1.12% |
| 02 Dec 2022 | 13.35 | 13.85 | 14.25 | 13.10 | 5799731 | -2.91% |
| 01 Dec 2022 | 13.75 | 13.35 | 13.95 | 13.20 | 5554525 | 3.38% |
| 30 Nov 2022 | 13.30 | 12.75 | 13.30 | 12.65 | 3066795 | 4.72% |
| 29 Nov 2022 | 12.70 | 12.70 | 12.80 | 12.55 | 957425 | 1.60% |
| 28 Nov 2022 | 12.50 | 12.55 | 12.70 | 12.50 | 522999 | -0.79% |
| 25 Nov 2022 | 12.60 | 12.70 | 12.75 | 12.60 | 715365 | 0.00% |
| 24 Nov 2022 | 12.60 | 12.40 | 12.70 | 12.35 | 1452385 | 2.44% |
| 23 Nov 2022 | 12.30 | 11.95 | 12.30 | 11.70 | 1882248 | 4.68% |
| 22 Nov 2022 | 11.75 | 11.80 | 11.90 | 11.45 | 860583 | 0.43% |
| 21 Nov 2022 | 11.70 | 11.65 | 11.90 | 11.65 | 562455 | 0.43% |
| 18 Nov 2022 | 11.65 | 11.75 | 11.80 | 11.60 | 547998 | -0.43% |
| 17 Nov 2022 | 11.70 | 11.65 | 11.95 | 11.60 | 499112 | 1.30% |
| 16 Nov 2022 | 11.55 | 11.30 | 11.75 | 11.25 | 873618 | 2.21% |
| 15 Nov 2022 | 11.30 | 11.20 | 11.50 | 11.20 | 588839 | 0.00% |
| 14 Nov 2022 | 11.30 | 11.65 | 11.65 | 11.10 | 827747 | -3.00% |
| 11 Nov 2022 | 11.65 | 11.75 | 12.10 | 11.45 | 1718218 | 0.00% |
| 10 Nov 2022 | 11.65 | 11.90 | 11.90 | 11.45 | 1437792 | -2.10% |
| 09 Nov 2022 | 11.90 | 12.00 | 12.00 | 11.70 | 972095 | 0.85% |
| 07 Nov 2022 | 11.80 | 12.10 | 12.10 | 11.75 | 597326 | 0.00% |
| 04 Nov 2022 | 11.80 | 12.05 | 12.05 | 11.75 | 540424 | -1.26% |
| 03 Nov 2022 | 11.95 | 11.85 | 12.10 | 11.65 | 1193029 | -0.42% |
| 02 Nov 2022 | 12.00 | 12.15 | 12.15 | 11.75 | 1195869 | 0.00% |
| 01 Nov 2022 | 12.00 | 12.35 | 12.45 | 11.75 | 1860578 | -2.04% |
| 31 Oct 2022 | 12.25 | 11.85 | 12.25 | 11.80 | 1031929 | 4.26% |
| 28 Oct 2022 | 11.75 | 12.10 | 12.10 | 11.65 | 962265 | -2.08% |
| 27 Oct 2022 | 12.00 | 12.40 | 12.40 | 11.90 | 1083910 | -1.64% |
| 25 Oct 2022 | 12.20 | 12.40 | 12.55 | 12.15 | 469015 | -2.01% |
| 24 Oct 2022 | 12.45 | 12.70 | 12.95 | 12.40 | 658785 | -1.58% |
| 21 Oct 2022 | 12.65 | 12.50 | 12.80 | 12.10 | 858390 | 1.20% |
| 20 Oct 2022 | 12.50 | 12.75 | 12.75 | 12.45 | 295541 | -1.57% |
| 19 Oct 2022 | 12.70 | 12.70 | 12.80 | 12.65 | 337650 | 0.40% |
| 18 Oct 2022 | 12.65 | 12.75 | 13.00 | 12.60 | 758676 | -1.17% |
| 17 Oct 2022 | 12.80 | 13.25 | 13.25 | 12.70 | 435319 | -1.92% |
| 14 Oct 2022 | 13.05 | 12.95 | 13.45 | 12.90 | 983464 | 0.77% |
| 13 Oct 2022 | 12.95 | 13.10 | 13.10 | 12.85 | 363384 | -0.77% |
| 12 Oct 2022 | 13.05 | 13.10 | 13.20 | 12.70 | 936166 | 0.38% |
| 11 Oct 2022 | 13.00 | 13.30 | 13.30 | 12.90 | 473621 | 0.00% |
| 10 Oct 2022 | 13.00 | 13.05 | 13.45 | 12.80 | 2160511 | -0.38% |
| 07 Oct 2022 | 13.05 | 13.10 | 13.10 | 12.85 | 648518 | 0.38% |
| 06 Oct 2022 | 13.00 | 13.40 | 13.45 | 12.85 | 785994 | -1.52% |
| 04 Oct 2022 | 13.20 | 13.70 | 13.70 | 12.60 | 3113313 | 1.15% |
| 03 Oct 2022 | 13.05 | 12.80 | 13.05 | 12.80 | 609181 | 4.82% |
| 30 Sep 2022 | 12.45 | 12.10 | 12.45 | 11.70 | 2002658 | 4.62% |
| 29 Sep 2022 | 11.90 | 11.60 | 11.90 | 11.50 | 1203861 | 4.85% |
| 28 Sep 2022 | 11.35 | 11.05 | 11.80 | 10.95 | 3228916 | -1.30% |
| 27 Sep 2022 | 11.50 | 11.65 | 11.80 | 11.50 | 2235256 | -4.96% |
| 26 Sep 2022 | 12.10 | 12.50 | 12.65 | 12.10 | 525610 | -4.72% |
| 23 Sep 2022 | 12.70 | 13.00 | 13.00 | 12.45 | 2589116 | -1.55% |
| 22 Sep 2022 | 12.90 | 13.10 | 13.20 | 12.70 | 1088392 | -1.15% |
| 21 Sep 2022 | 13.05 | 13.30 | 13.85 | 12.85 | 2236540 | -1.14% |
| 20 Sep 2022 | 13.20 | 13.35 | 13.45 | 13.15 | 1824839 | -0.38% |
| 19 Sep 2022 | 13.25 | 13.55 | 13.60 | 13.20 | 931526 | -1.49% |
| 16 Sep 2022 | 13.45 | 13.50 | 13.75 | 13.20 | 2085264 | 0.00% |
| 15 Sep 2022 | 13.45 | 13.70 | 13.70 | 13.25 | 1558264 | -1.10% |
| 14 Sep 2022 | 13.60 | 13.30 | 13.70 | 13.30 | 1208872 | -1.09% |
| 13 Sep 2022 | 13.75 | 13.75 | 13.90 | 13.55 | 1211401 | 1.10% |
| 12 Sep 2022 | 13.60 | 13.90 | 14.00 | 13.55 | 2036292 | -1.09% |
| 09 Sep 2022 | 13.75 | 13.80 | 13.95 | 13.50 | 1207763 | 0.73% |
| 08 Sep 2022 | 13.65 | 13.95 | 14.45 | 13.45 | 3157692 | -1.44% |
| 07 Sep 2022 | 13.85 | 14.00 | 14.30 | 13.70 | 3234456 | -3.82% |
| 06 Sep 2022 | 14.40 | 15.40 | 15.40 | 14.40 | 3620247 | -4.95% |
| 05 Sep 2022 | 15.15 | 15.20 | 15.50 | 14.70 | 6220145 | 2.36% |
| 02 Sep 2022 | 14.80 | 14.80 | 14.80 | 14.15 | 4355569 | 4.96% |
| 01 Sep 2022 | 14.10 | 13.40 | 14.10 | 13.40 | 2956552 | 4.83% |
| 30 Aug 2022 | 13.45 | 12.85 | 13.45 | 12.85 | 2722107 | 4.67% |
| 29 Aug 2022 | 12.85 | 13.25 | 13.25 | 12.55 | 2075614 | -2.28% |
| 26 Aug 2022 | 13.15 | 13.30 | 13.65 | 13.00 | 1594641 | -1.13% |
| 25 Aug 2022 | 13.30 | 13.80 | 13.85 | 13.25 | 1762818 | -2.21% |
| 24 Aug 2022 | 13.60 | 13.70 | 14.20 | 13.25 | 4087925 | 0.37% |
| 23 Aug 2022 | 13.55 | 13.25 | 13.70 | 12.60 | 1601605 | 3.83% |
| 22 Aug 2022 | 13.05 | 13.35 | 13.35 | 12.75 | 2255338 | -1.51% |
| 19 Aug 2022 | 13.25 | 13.95 | 14.05 | 13.20 | 4963462 | -4.33% |
| 18 Aug 2022 | 13.85 | 13.90 | 14.25 | 13.80 | 2611416 | -0.72% |
| 17 Aug 2022 | 13.95 | 14.50 | 14.75 | 13.75 | 2170564 | -2.11% |
| 16 Aug 2022 | 14.25 | 14.35 | 14.80 | 14.10 | 1710617 | -1.38% |
| 12 Aug 2022 | 14.45 | 14.30 | 14.80 | 14.20 | 1065945 | -2.03% |
| 11 Aug 2022 | 14.75 | 14.95 | 15.55 | 14.15 | 4030799 | -0.67% |
| 10 Aug 2022 | 14.85 | 14.55 | 15.60 | 14.55 | 6979758 | -2.94% |
| 08 Aug 2022 | 15.30 | 15.30 | 15.30 | 15.30 | 1025549 | -4.97% |
| 05 Aug 2022 | 16.10 | 15.55 | 16.10 | 15.45 | 16527184 | 4.89% |
| 04 Aug 2022 | 15.35 | 15.30 | 15.35 | 14.75 | 15321458 | 4.78% |
| 03 Aug 2022 | 14.65 | 14.65 | 16.15 | 14.65 | 14727945 | -4.87% |
| 02 Aug 2022 | 15.40 | 15.40 | 15.40 | 15.40 | 582430 | -4.94% |
| 01 Aug 2022 | 16.20 | 16.20 | 16.20 | 16.20 | 328229 | -4.99% |
| 29 Jul 2022 | 17.05 | 17.05 | 17.05 | 17.05 | 1801881 | -4.75% |
| 28 Jul 2022 | 17.90 | 17.90 | 17.90 | 17.90 | 5285787 | -4.79% |
| 27 Jul 2022 | 18.80 | 18.80 | 18.80 | 18.80 | 287520 | -4.81% |
| 26 Jul 2022 | 19.75 | 19.75 | 19.75 | 19.75 | 837822 | -4.82% |
| 25 Jul 2022 | 20.75 | 21.20 | 21.25 | 20.30 | 3968917 | -2.81% |
| 22 Jul 2022 | 21.35 | 22.85 | 22.85 | 21.35 | 5431835 | -4.90% |
| 21 Jul 2022 | 22.45 | 22.60 | 23.05 | 21.75 | 2157576 | -0.44% |
| 20 Jul 2022 | 22.55 | 23.20 | 23.30 | 22.40 | 2006507 | -1.96% |
| 19 Jul 2022 | 23.00 | 23.25 | 23.40 | 22.80 | 6092627 | -1.29% |
| 18 Jul 2022 | 23.30 | 23.00 | 23.55 | 22.00 | 7309446 | 3.79% |
| 15 Jul 2022 | 22.45 | 21.80 | 22.90 | 21.30 | 11136346 | 2.28% |
| 14 Jul 2022 | 21.95 | 23.00 | 23.00 | 21.90 | 9100612 | -4.77% |
| 13 Jul 2022 | 23.05 | 23.00 | 23.80 | 21.85 | 10551463 | 0.22% |
| 12 Jul 2022 | 23.00 | 21.80 | 23.00 | 21.50 | 8719462 | 4.78% |
| 11 Jul 2022 | 21.95 | 22.00 | 22.38 | 21.01 | 1569181 | 1.81% |
| 08 Jul 2022 | 21.56 | 21.49 | 21.56 | 20.91 | 1163030 | 5.02% |
| 07 Jul 2022 | 20.53 | 19.60 | 20.53 | 19.60 | 1312826 | 4.96% |
| 06 Jul 2022 | 19.56 | 19.30 | 19.56 | 19.00 | 1415336 | 4.99% |
| 05 Jul 2022 | 18.63 | 18.63 | 18.63 | 18.00 | 1938703 | 4.96% |
| 04 Jul 2022 | 17.75 | 17.60 | 17.78 | 17.40 | 714083 | 4.78% |
| 01 Jul 2022 | 16.94 | 16.80 | 16.94 | 16.11 | 972044 | 5.02% |
| 30 Jun 2022 | 16.13 | 16.13 | 16.13 | 15.57 | 426033 | 4.94% |
| 29 Jun 2022 | 15.37 | 15.37 | 15.37 | 15.04 | 252801 | 4.99% |
| 28 Jun 2022 | 14.64 | 14.64 | 14.64 | 14.41 | 99951 | 5.02% |
| 27 Jun 2022 | 13.94 | 13.78 | 13.94 | 13.70 | 131796 | 4.97% |
| 24 Jun 2022 | 13.28 | 13.60 | 13.65 | 13.03 | 205798 | 1.22% |
| 23 Jun 2022 | 13.12 | 12.25 | 13.18 | 11.93 | 1119983 | 4.54% |
| 22 Jun 2022 | 12.55 | 13.40 | 13.44 | 12.55 | 433936 | -5.00% |
| 21 Jun 2022 | 13.21 | 14.19 | 14.39 | 13.21 | 516017 | -4.96% |
| 20 Jun 2022 | 13.90 | 14.51 | 14.67 | 13.90 | 243548 | -4.99% |
| 17 Jun 2022 | 14.63 | 14.20 | 14.90 | 13.97 | 232179 | 1.39% |
| 16 Jun 2022 | 14.43 | 14.80 | 15.21 | 14.00 | 588991 | -1.30% |
| 15 Jun 2022 | 14.62 | 14.19 | 14.66 | 13.93 | 351789 | 4.73% |
| 14 Jun 2022 | 13.96 | 13.71 | 14.38 | 13.36 | 233669 | -0.21% |
| 13 Jun 2022 | 13.99 | 13.95 | 14.16 | 13.74 | 205802 | -3.25% |
| 10 Jun 2022 | 14.46 | 13.78 | 14.63 | 13.54 | 235206 | 3.80% |
| 09 Jun 2022 | 13.93 | 14.39 | 14.60 | 13.83 | 109830 | -4.20% |
| 08 Jun 2022 | 14.54 | 14.49 | 14.82 | 13.81 | 182845 | 0.21% |
| 07 Jun 2022 | 14.51 | 15.01 | 15.09 | 14.41 | 78992 | -4.22% |
| 06 Jun 2022 | 15.15 | 15.09 | 15.50 | 14.41 | 350345 | 1.34% |
| 03 Jun 2022 | 14.95 | 15.88 | 15.90 | 14.94 | 362460 | -4.90% |
| 02 Jun 2022 | 15.72 | 16.19 | 16.38 | 15.62 | 183166 | -3.68% |
| 01 Jun 2022 | 16.32 | 16.48 | 16.75 | 16.23 | 329561 | 1.12% |
| 31 May 2022 | 16.14 | 15.58 | 16.14 | 15.36 | 476357 | 5.01% |
| 30 May 2022 | 15.37 | 15.50 | 15.60 | 14.83 | 384740 | 1.86% |
| 27 May 2022 | 15.09 | 14.71 | 15.28 | 14.49 | 582464 | 3.71% |
| 26 May 2022 | 14.55 | 14.42 | 14.56 | 14.02 | 684721 | 4.90% |
| 25 May 2022 | 13.87 | 13.50 | 13.87 | 13.01 | 536385 | 5.00% |
| 24 May 2022 | 13.21 | 13.20 | 13.87 | 13.20 | 1212828 | -4.90% |
| 23 May 2022 | 13.89 | 15.02 | 15.14 | 13.89 | 329278 | -4.99% |
| 20 May 2022 | 14.62 | 14.89 | 15.00 | 14.58 | 208912 | 0.55% |
| 19 May 2022 | 14.54 | 15.00 | 15.50 | 14.40 | 1671993 | -3.45% |
| 18 May 2022 | 15.06 | 14.50 | 15.06 | 14.41 | 912196 | 5.02% |
| 17 May 2022 | 14.34 | 14.31 | 14.80 | 14.31 | 570948 | -4.78% |
| 16 May 2022 | 15.06 | 16.00 | 16.11 | 15.06 | 308021 | -4.98% |
| 13 May 2022 | 15.85 | 16.10 | 16.75 | 15.23 | 640877 | -1.12% |
| 12 May 2022 | 16.03 | 16.23 | 16.89 | 16.03 | 143366 | -4.98% |
| 11 May 2022 | 16.87 | 16.52 | 17.98 | 16.52 | 1042729 | -2.93% |
| 10 May 2022 | 17.38 | 17.38 | 17.90 | 17.38 | 493814 | -4.98% |
| 09 May 2022 | 18.29 | 19.20 | 19.20 | 18.29 | 51847 | -4.99% |
| 06 May 2022 | 19.25 | 20.16 | 20.25 | 19.25 | 178199 | -4.99% |
| 05 May 2022 | 20.26 | 21.40 | 21.40 | 20.03 | 232981 | -3.89% |
| 04 May 2022 | 21.08 | 22.19 | 22.36 | 21.04 | 254547 | -4.83% |
| 02 May 2022 | 22.15 | 21.90 | 22.78 | 21.70 | 255718 | 0.59% |
| 29 Apr 2022 | 22.02 | 21.51 | 22.25 | 21.25 | 886362 | 3.92% |
| 28 Apr 2022 | 21.19 | 21.26 | 21.65 | 21.11 | 189068 | -0.66% |
| 27 Apr 2022 | 21.33 | 21.57 | 22.02 | 21.10 | 432749 | -1.11% |
| 26 Apr 2022 | 21.57 | 21.98 | 22.20 | 21.35 | 418422 | 1.22% |
| 25 Apr 2022 | 21.31 | 21.34 | 21.81 | 20.92 | 248302 | -1.43% |
| 22 Apr 2022 | 21.62 | 22.30 | 23.11 | 21.35 | 287851 | -3.61% |
| 21 Apr 2022 | 22.43 | 23.49 | 23.49 | 21.76 | 404156 | -1.71% |
| 20 Apr 2022 | 22.82 | 21.57 | 23.00 | 21.09 | 456268 | 3.40% |
| 19 Apr 2022 | 22.07 | 23.00 | 23.00 | 21.62 | 471671 | -3.03% |
| 18 Apr 2022 | 22.76 | 23.63 | 23.63 | 22.62 | 213601 | -4.41% |
| 13 Apr 2022 | 23.81 | 24.68 | 24.68 | 23.51 | 104618 | -2.26% |
| 12 Apr 2022 | 24.36 | 24.56 | 25.00 | 23.78 | 353280 | -2.68% |
| 11 Apr 2022 | 25.03 | 25.40 | 25.87 | 24.24 | 449242 | -1.46% |
| 08 Apr 2022 | 25.40 | 25.30 | 25.59 | 25.00 | 680629 | 2.75% |
| 07 Apr 2022 | 24.72 | 24.00 | 24.85 | 23.83 | 566391 | 4.08% |
| 06 Apr 2022 | 23.75 | 24.00 | 24.02 | 23.40 | 593688 | 3.80% |
| 05 Apr 2022 | 22.88 | 23.60 | 23.89 | 22.70 | 198868 | -3.62% |
| 04 Apr 2022 | 23.74 | 24.08 | 24.27 | 23.56 | 250965 | -1.49% |
| 01 Apr 2022 | 24.10 | 24.48 | 24.48 | 23.72 | 256312 | 0.88% |
| 31 Mar 2022 | 23.89 | 23.37 | 24.29 | 23.20 | 330013 | 1.27% |
| 30 Mar 2022 | 23.59 | 23.90 | 23.90 | 23.25 | 148815 | 0.00% |
| 29 Mar 2022 | 23.59 | 23.21 | 23.79 | 23.21 | 248454 | 0.81% |
| 28 Mar 2022 | 23.40 | 23.94 | 23.94 | 23.05 | 403330 | -0.30% |
| 25 Mar 2022 | 23.47 | 22.70 | 24.00 | 22.70 | 96271 | 2.40% |
| 24 Mar 2022 | 22.92 | 22.90 | 23.50 | 22.10 | 364645 | -0.30% |
| 23 Mar 2022 | 22.99 | 23.30 | 24.00 | 22.88 | 44432 | -0.99% |
| 22 Mar 2022 | 23.22 | 23.98 | 23.98 | 22.87 | 65601 | -2.93% |
| 21 Mar 2022 | 23.92 | 24.90 | 24.90 | 23.75 | 79717 | -4.21% |
| 17 Mar 2022 | 24.97 | 25.09 | 25.10 | 24.40 | 166753 | 1.05% |
| 16 Mar 2022 | 24.71 | 25.79 | 25.79 | 24.10 | 108002 | -2.52% |
| 15 Mar 2022 | 25.35 | 25.46 | 25.51 | 24.82 | 95085 | -0.43% |
| 14 Mar 2022 | 25.46 | 25.20 | 25.60 | 24.60 | 295948 | 2.45% |
| 11 Mar 2022 | 24.85 | 23.90 | 25.30 | 23.62 | 383458 | 2.90% |
| 10 Mar 2022 | 24.15 | 24.89 | 24.89 | 23.90 | 142993 | -1.91% |
| 09 Mar 2022 | 24.62 | 24.56 | 24.70 | 24.22 | 112418 | 0.24% |
| 08 Mar 2022 | 24.56 | 24.10 | 24.80 | 23.40 | 200494 | 2.21% |
| 07 Mar 2022 | 24.03 | 23.41 | 24.40 | 22.80 | 228554 | 0.42% |
| 04 Mar 2022 | 23.93 | 23.28 | 24.29 | 22.50 | 380889 | 2.66% |
| 03 Mar 2022 | 23.31 | 23.60 | 23.60 | 22.50 | 138307 | 1.39% |
| 02 Mar 2022 | 22.99 | 23.18 | 23.45 | 22.80 | 143435 | -2.87% |
| 28 Feb 2022 | 23.67 | 23.48 | 24.00 | 22.68 | 223261 | 0.42% |
| 25 Feb 2022 | 23.57 | 21.33 | 23.57 | 21.33 | 937653 | 4.99% |
| 24 Feb 2022 | 22.45 | 23.07 | 23.07 | 22.45 | 56068 | -4.99% |
| 23 Feb 2022 | 23.63 | 23.60 | 24.10 | 23.41 | 246550 | 0.94% |
| 22 Feb 2022 | 23.41 | 23.80 | 23.81 | 22.88 | 190414 | -1.56% |
| 21 Feb 2022 | 23.78 | 22.50 | 23.98 | 22.07 | 342518 | 3.48% |
| 18 Feb 2022 | 22.98 | 22.50 | 23.20 | 22.18 | 562989 | 0.13% |
| 17 Feb 2022 | 22.95 | 23.60 | 23.60 | 22.32 | 344587 | 1.06% |
| 16 Feb 2022 | 22.71 | 21.24 | 23.00 | 21.24 | 382391 | 2.44% |
| 15 Feb 2022 | 22.17 | 22.20 | 23.40 | 22.01 | 151266 | -4.15% |
| 14 Feb 2022 | 23.13 | 23.00 | 23.50 | 22.50 | 138218 | -1.20% |
| 11 Feb 2022 | 23.41 | 23.57 | 24.30 | 23.13 | 135437 | -2.78% |
| 10 Feb 2022 | 24.08 | 24.00 | 24.50 | 23.61 | 314806 | -0.82% |
| 09 Feb 2022 | 24.28 | 24.06 | 24.46 | 23.30 | 408425 | 0.91% |
| 08 Feb 2022 | 24.06 | 24.20 | 24.20 | 23.10 | 311449 | -0.95% |
| 07 Feb 2022 | 24.29 | 24.48 | 24.53 | 23.60 | 362868 | -0.45% |
| 04 Feb 2022 | 24.40 | 24.30 | 24.71 | 23.70 | 702379 | 0.21% |
| 03 Feb 2022 | 24.35 | 24.50 | 24.65 | 23.90 | 412683 | 0.66% |
| 02 Feb 2022 | 24.19 | 23.75 | 24.37 | 23.21 | 280818 | 3.91% |
| 01 Feb 2022 | 23.28 | 23.69 | 23.99 | 22.55 | 639761 | 0.09% |
| 31 Jan 2022 | 23.26 | 23.50 | 23.95 | 22.53 | 501595 | 1.79% |
| 28 Jan 2022 | 22.85 | 21.80 | 22.89 | 21.00 | 436524 | 4.77% |
| 27 Jan 2022 | 21.81 | 20.99 | 22.64 | 20.99 | 1059050 | -1.27% |
| 25 Jan 2022 | 22.09 | 20.02 | 22.12 | 20.02 | 2006596 | 4.84% |
| 24 Jan 2022 | 21.07 | 21.30 | 22.60 | 21.07 | 299694 | -5.00% |
| 21 Jan 2022 | 22.18 | 20.60 | 22.76 | 20.60 | 1578507 | 2.31% |
| 20 Jan 2022 | 21.68 | 21.68 | 21.68 | 21.68 | 227770 | -5.00% |
| 19 Jan 2022 | 22.82 | 23.00 | 23.60 | 22.82 | 363411 | -5.00% |
| 18 Jan 2022 | 24.02 | 25.00 | 25.36 | 23.86 | 624929 | -4.34% |
| 17 Jan 2022 | 25.11 | 25.53 | 26.20 | 24.45 | 436549 | -1.68% |
| 14 Jan 2022 | 25.54 | 25.50 | 26.26 | 23.76 | 1161103 | 2.12% |
| 13 Jan 2022 | 25.01 | 24.40 | 25.01 | 24.00 | 721394 | 5.00% |
| 12 Jan 2022 | 23.82 | 23.19 | 23.82 | 23.05 | 848225 | 4.98% |
| 11 Jan 2022 | 22.69 | 22.38 | 23.16 | 21.86 | 1212058 | 2.86% |
| 10 Jan 2022 | 22.06 | 22.00 | 22.28 | 21.61 | 594904 | 2.27% |
| 07 Jan 2022 | 21.57 | 21.65 | 21.80 | 20.90 | 512788 | 2.86% |
| 06 Jan 2022 | 20.97 | 20.50 | 21.60 | 19.80 | 971681 | 1.35% |
| 05 Jan 2022 | 20.69 | 20.70 | 20.74 | 19.50 | 778177 | 4.71% |
| 04 Jan 2022 | 19.76 | 19.76 | 19.76 | 18.63 | 392995 | 4.99% |
| 03 Jan 2022 | 18.82 | 17.60 | 19.10 | 17.53 | 1216850 | 7.85% |
| 31 Dec 2021 | 17.45 | 17.70 | 17.99 | 17.02 | 985398 | -3.16% |
| 30 Dec 2021 | 18.02 | 17.73 | 18.14 | 17.23 | 1677950 | 1.35% |
| 29 Dec 2021 | 17.78 | 17.55 | 18.34 | 17.51 | 1143078 | 1.14% |
| 28 Dec 2021 | 17.58 | 17.10 | 17.70 | 16.90 | 1669022 | 2.93% |
| 27 Dec 2021 | 17.08 | 16.40 | 17.21 | 16.16 | 2187295 | 5.63% |
| 24 Dec 2021 | 16.17 | 16.01 | 16.40 | 15.65 | 1664944 | 1.51% |
| 23 Dec 2021 | 15.93 | 15.97 | 16.40 | 15.10 | 2055270 | -0.31% |
| 22 Dec 2021 | 15.98 | 14.80 | 15.98 | 14.43 | 2877667 | 9.98% |
| 21 Dec 2021 | 14.53 | 14.40 | 14.80 | 14.10 | 1566892 | 2.83% |
| 20 Dec 2021 | 14.13 | 13.10 | 14.50 | 12.70 | 1983581 | 8.53% |
| 17 Dec 2021 | 13.02 | 13.40 | 13.44 | 12.80 | 997462 | -3.27% |
| 16 Dec 2021 | 13.46 | 13.24 | 13.60 | 13.00 | 1735538 | 2.98% |
| 15 Dec 2021 | 13.07 | 11.88 | 13.50 | 11.70 | 3052424 | 10.58% |
| 14 Dec 2021 | 11.82 | 11.65 | 11.95 | 11.41 | 961095 | 2.43% |
| 13 Dec 2021 | 11.54 | 11.53 | 11.98 | 11.31 | 918574 | 0.26% |
| 10 Dec 2021 | 11.51 | 11.22 | 11.69 | 11.21 | 1568055 | 3.60% |
| 09 Dec 2021 | 11.11 | 10.75 | 11.30 | 10.35 | 1333968 | 4.52% |
| 08 Dec 2021 | 10.63 | 10.49 | 10.78 | 10.17 | 2118806 | 7.05% |
| 07 Dec 2021 | 9.93 | 9.90 | 10.10 | 9.47 | 1587274 | 4.86% |
| 06 Dec 2021 | 9.47 | 9.13 | 9.78 | 9.13 | 1653808 | 4.76% |
| 03 Dec 2021 | 9.04 | 8.77 | 9.38 | 8.61 | 571323 | 4.15% |
| 02 Dec 2021 | 8.68 | 8.80 | 8.80 | 8.60 | 141493 | 0.00% |
| 01 Dec 2021 | 8.68 | 8.70 | 8.80 | 8.65 | 136750 | 0.23% |
| 30 Nov 2021 | 8.66 | 8.70 | 8.85 | 8.52 | 490028 | -0.23% |
| 29 Nov 2021 | 8.68 | 8.80 | 9.05 | 8.65 | 574812 | -3.13% |
| 26 Nov 2021 | 8.96 | 8.99 | 9.09 | 8.62 | 497047 | -0.88% |
| 25 Nov 2021 | 9.04 | 9.30 | 9.30 | 8.83 | 1030134 | -0.99% |
| 24 Nov 2021 | 9.13 | 8.20 | 9.60 | 7.60 | 2176366 | 12.86% |
| 23 Nov 2021 | 8.09 | 7.80 | 8.17 | 7.77 | 202067 | 2.02% |
| 22 Nov 2021 | 7.93 | 8.05 | 8.14 | 7.85 | 215775 | -1.49% |
| 18 Nov 2021 | 8.05 | 8.10 | 8.20 | 7.95 | 178461 | 0.25% |
| 17 Nov 2021 | 8.03 | 8.10 | 8.15 | 7.96 | 148782 | -0.37% |
| 16 Nov 2021 | 8.06 | 8.30 | 8.30 | 7.95 | 359680 | -0.74% |
| 15 Nov 2021 | 8.12 | 8.60 | 8.60 | 7.84 | 695673 | -5.14% |
| 12 Nov 2021 | 8.56 | 8.52 | 8.69 | 8.25 | 347610 | 1.30% |
| 11 Nov 2021 | 8.45 | 8.60 | 8.77 | 8.39 | 337862 | -2.99% |
| 10 Nov 2021 | 8.71 | 8.65 | 8.85 | 8.57 | 480357 | -1.14% |
| 09 Nov 2021 | 8.81 | 8.87 | 9.04 | 8.73 | 406582 | -1.34% |
| 08 Nov 2021 | 8.93 | 9.19 | 9.23 | 8.68 | 371168 | -2.19% |
| 04 Nov 2021 | 9.13 | 9.25 | 9.43 | 8.93 | 546381 | 0.88% |
| 03 Nov 2021 | 9.05 | 8.73 | 9.15 | 8.73 | 2041595 | 4.75% |
| 02 Nov 2021 | 8.64 | 8.10 | 8.80 | 8.04 | 1822637 | 7.46% |
| 01 Nov 2021 | 8.04 | 7.58 | 8.13 | 7.41 | 894778 | 9.69% |
| 29 Oct 2021 | 7.33 | 7.30 | 7.50 | 7.30 | 59087 | -1.35% |
| 28 Oct 2021 | 7.43 | 7.40 | 7.52 | 7.30 | 72521 | -0.40% |
| 27 Oct 2021 | 7.46 | 7.50 | 7.70 | 7.41 | 119426 | -2.10% |
| 26 Oct 2021 | 7.62 | 7.80 | 7.81 | 7.57 | 248480 | 1.46% |
| 25 Oct 2021 | 7.51 | 7.80 | 7.81 | 7.44 | 340273 | -1.31% |
| 22 Oct 2021 | 7.61 | 7.50 | 7.70 | 7.38 | 325204 | 3.82% |
| 21 Oct 2021 | 7.33 | 7.60 | 7.60 | 7.23 | 72462 | -0.14% |
| 20 Oct 2021 | 7.34 | 7.85 | 7.85 | 7.13 | 191894 | -3.42% |
| 19 Oct 2021 | 7.60 | 8.00 | 8.05 | 7.50 | 823060 | -4.16% |
| 18 Oct 2021 | 7.93 | 7.90 | 8.07 | 7.85 | 886644 | 1.54% |
| 14 Oct 2021 | 7.81 | 8.14 | 8.21 | 7.72 | 349286 | -2.86% |
| 13 Oct 2021 | 8.04 | 7.65 | 8.10 | 7.65 | 1711759 | 6.77% |
| 12 Oct 2021 | 7.53 | 7.50 | 7.60 | 7.42 | 347205 | 1.89% |
| 11 Oct 2021 | 7.39 | 7.30 | 7.45 | 6.92 | 571249 | 5.42% |
| 08 Oct 2021 | 7.01 | 7.37 | 7.37 | 7.00 | 260819 | -2.91% |
| 07 Oct 2021 | 7.22 | 7.35 | 7.35 | 7.17 | 93181 | 0.70% |
| 06 Oct 2021 | 7.17 | 7.30 | 7.41 | 7.07 | 187661 | -0.69% |
| 05 Oct 2021 | 7.22 | 7.34 | 7.38 | 7.17 | 80196 | -0.41% |
| 04 Oct 2021 | 7.25 | 7.31 | 7.40 | 7.17 | 98735 | -1.89% |
| 01 Oct 2021 | 7.39 | 7.48 | 7.48 | 7.23 | 160248 | -0.81% |
| 30 Sep 2021 | 7.45 | 7.50 | 7.58 | 7.35 | 445811 | 2.05% |
| 29 Sep 2021 | 7.30 | 7.08 | 7.50 | 6.75 | 691001 | 4.89% |
| 28 Sep 2021 | 6.96 | 7.03 | 7.20 | 6.88 | 145744 | -1.14% |
| 27 Sep 2021 | 7.04 | 7.12 | 7.20 | 7.03 | 115034 | -1.12% |
| 24 Sep 2021 | 7.12 | 7.11 | 7.25 | 7.05 | 67328 | -0.42% |
| 23 Sep 2021 | 7.15 | 7.35 | 7.35 | 7.02 | 76226 | -1.38% |
| 22 Sep 2021 | 7.25 | 7.10 | 7.33 | 7.10 | 318651 | 0.83% |
| 21 Sep 2021 | 7.19 | 7.37 | 7.40 | 7.10 | 135237 | -1.64% |
| 20 Sep 2021 | 7.31 | 7.39 | 7.64 | 7.21 | 131966 | -2.53% |
| 17 Sep 2021 | 7.50 | 7.60 | 7.70 | 7.43 | 131135 | -1.45% |
| 16 Sep 2021 | 7.61 | 7.79 | 7.86 | 7.50 | 250475 | -1.81% |
| 15 Sep 2021 | 7.75 | 7.71 | 7.93 | 7.71 | 107176 | 0.26% |
| 14 Sep 2021 | 7.73 | 8.00 | 8.00 | 7.68 | 154227 | -1.15% |
| 13 Sep 2021 | 7.82 | 8.04 | 8.04 | 7.80 | 210024 | -2.37% |
| 09 Sep 2021 | 8.01 | 7.95 | 8.17 | 7.91 | 204145 | -0.87% |
| 08 Sep 2021 | 8.08 | 8.09 | 8.13 | 7.93 | 380550 | 0.00% |
| 07 Sep 2021 | 8.08 | 7.90 | 8.15 | 7.90 | 228225 | 0.87% |
| 06 Sep 2021 | 8.01 | 8.13 | 8.14 | 7.94 | 229254 | -0.74% |
| 03 Sep 2021 | 8.07 | 8.12 | 8.16 | 7.91 | 161182 | -0.12% |
| 02 Sep 2021 | 8.08 | 8.00 | 8.20 | 7.93 | 420216 | 1.64% |
| 01 Sep 2021 | 7.95 | 8.19 | 8.26 | 7.84 | 243426 | -2.69% |
| 31 Aug 2021 | 8.17 | 7.99 | 8.46 | 7.99 | 1095905 | 2.77% |
| 30 Aug 2021 | 7.95 | 8.03 | 8.20 | 7.90 | 296921 | -1.00% |
| 27 Aug 2021 | 8.03 | 7.90 | 8.22 | 7.90 | 381377 | 0.37% |
| 26 Aug 2021 | 8.00 | 8.01 | 8.20 | 7.92 | 209071 | -1.96% |
| 25 Aug 2021 | 8.16 | 8.15 | 8.32 | 8.06 | 231087 | 0.00% |
| 24 Aug 2021 | 8.16 | 8.50 | 8.57 | 8.03 | 514298 | -4.90% |
| 23 Aug 2021 | 8.58 | 8.55 | 8.90 | 8.07 | 2996675 | 9.02% |
| 20 Aug 2021 | 7.87 | 7.70 | 8.49 | 7.65 | 1350744 | 0.90% |
| 18 Aug 2021 | 7.80 | 7.99 | 7.99 | 7.75 | 452466 | -2.13% |
| 17 Aug 2021 | 7.97 | 8.23 | 8.30 | 7.86 | 606454 | -3.04% |
| 16 Aug 2021 | 8.22 | 8.20 | 8.39 | 7.88 | 2060380 | 6.75% |
| 13 Aug 2021 | 7.70 | 8.39 | 8.52 | 7.64 | 803591 | -5.64% |
| 12 Aug 2021 | 8.16 | 7.70 | 8.60 | 7.49 | 1783222 | 6.81% |
| 11 Aug 2021 | 7.64 | 7.67 | 7.95 | 7.40 | 734923 | 0.66% |
| 10 Aug 2021 | 7.59 | 8.22 | 8.30 | 7.46 | 1678810 | -7.55% |
| 09 Aug 2021 | 8.21 | 8.28 | 8.50 | 8.05 | 994263 | 0.12% |
| 06 Aug 2021 | 8.20 | 8.38 | 8.38 | 7.91 | 901050 | 0.74% |
| 05 Aug 2021 | 8.14 | 8.05 | 8.24 | 7.62 | 1074888 | 1.50% |
| 04 Aug 2021 | 8.02 | 7.74 | 8.15 | 7.60 | 1373643 | 4.29% |
| 03 Aug 2021 | 7.69 | 7.05 | 7.85 | 6.96 | 3680629 | 11.45% |
| 02 Aug 2021 | 6.90 | 7.60 | 7.90 | 6.72 | 9353724 | -5.48% |
| 30 Jul 2021 | 7.30 | 7.30 | 7.45 | 7.11 | 609081 | 1.11% |
| 29 Jul 2021 | 7.22 | 7.40 | 7.49 | 7.20 | 651355 | -1.23% |
| 28 Jul 2021 | 7.31 | 7.38 | 7.46 | 7.21 | 729857 | -0.81% |
| 27 Jul 2021 | 7.37 | 7.49 | 7.53 | 7.30 | 170947 | -0.94% |
| 26 Jul 2021 | 7.44 | 7.70 | 7.80 | 7.40 | 1142207 | 0.81% |
| 23 Jul 2021 | 7.38 | 6.82 | 7.45 | 6.66 | 1633235 | 8.85% |
| 22 Jul 2021 | 6.78 | 6.70 | 6.98 | 6.66 | 124888 | 1.65% |
| 20 Jul 2021 | 6.67 | 6.88 | 6.96 | 6.62 | 222033 | -2.63% |
| 19 Jul 2021 | 6.85 | 6.95 | 6.97 | 6.81 | 133490 | -1.58% |
| 16 Jul 2021 | 6.96 | 7.10 | 7.10 | 6.86 | 254238 | -0.85% |
| 15 Jul 2021 | 7.02 | 6.87 | 7.10 | 6.87 | 196680 | 1.74% |
| 14 Jul 2021 | 6.90 | 6.89 | 7.01 | 6.75 | 557843 | 1.47% |
| 13 Jul 2021 | 6.80 | 6.83 | 6.94 | 6.79 | 168101 | -1.02% |
| 12 Jul 2021 | 6.87 | 7.10 | 7.15 | 6.80 | 208886 | -2.41% |
| 09 Jul 2021 | 7.04 | 6.80 | 7.09 | 6.67 | 362025 | 3.83% |
| 08 Jul 2021 | 6.78 | 6.71 | 6.99 | 6.70 | 94008 | -1.17% |
| 07 Jul 2021 | 6.86 | 6.87 | 7.00 | 6.68 | 202181 | 1.93% |
| 06 Jul 2021 | 6.73 | 7.16 | 7.20 | 6.70 | 777434 | -6.40% |
| 05 Jul 2021 | 7.19 | 7.50 | 7.50 | 7.06 | 435202 | -2.97% |
| 02 Jul 2021 | 7.41 | 7.40 | 7.53 | 6.75 | 1860136 | 3.49% |
| 01 Jul 2021 | 7.16 | 7.19 | 7.32 | 7.00 | 1262694 | 2.87% |
| 30 Jun 2021 | 6.96 | 5.90 | 7.00 | 5.90 | 3844468 | 19.38% |
| 29 Jun 2021 | 5.83 | 5.81 | 6.04 | 5.75 | 639027 | 1.92% |
| 28 Jun 2021 | 5.72 | 5.83 | 5.83 | 5.69 | 180169 | -0.17% |
| 25 Jun 2021 | 5.73 | 5.80 | 5.80 | 5.70 | 137820 | 0.00% |
| 24 Jun 2021 | 5.73 | 5.70 | 5.83 | 5.67 | 276737 | -1.21% |
| 23 Jun 2021 | 5.80 | 5.95 | 5.95 | 5.79 | 66376 | 0.00% |
| 22 Jun 2021 | 5.80 | 5.88 | 5.88 | 5.76 | 154131 | 0.52% |
| 21 Jun 2021 | 5.77 | 5.81 | 5.82 | 5.74 | 134627 | -0.69% |
| 18 Jun 2021 | 5.81 | 5.89 | 5.89 | 5.70 | 224525 | 0.00% |
| 17 Jun 2021 | 5.81 | 5.72 | 5.97 | 5.72 | 165653 | 0.17% |
| 16 Jun 2021 | 5.80 | 5.79 | 5.87 | 5.72 | 107561 | 0.35% |
| 15 Jun 2021 | 5.78 | 5.82 | 6.00 | 5.77 | 184112 | -1.03% |
| 14 Jun 2021 | 5.84 | 5.88 | 5.93 | 5.78 | 178853 | 0.34% |
| 11 Jun 2021 | 5.82 | 5.96 | 5.96 | 5.78 | 152651 | 0.52% |
| 10 Jun 2021 | 5.79 | 5.84 | 5.86 | 5.75 | 105119 | 0.35% |
| 09 Jun 2021 | 5.77 | 5.79 | 5.89 | 5.75 | 82976 | -0.69% |
| 08 Jun 2021 | 5.81 | 5.95 | 5.95 | 5.80 | 51576 | -0.68% |
| 07 Jun 2021 | 5.85 | 5.80 | 6.10 | 5.75 | 156821 | 0.86% |
| 04 Jun 2021 | 5.80 | 5.93 | 5.93 | 5.75 | 505097 | -0.17% |
| 03 Jun 2021 | 5.81 | 5.93 | 5.93 | 5.80 | 254458 | 0.00% |
| 02 Jun 2021 | 5.81 | 6.10 | 6.10 | 5.80 | 367893 | -0.17% |
| 01 Jun 2021 | 5.82 | 5.75 | 6.07 | 5.75 | 105577 | -0.34% |
| 31 May 2021 | 5.84 | 5.85 | 5.89 | 5.68 | 298764 | 1.57% |
| 28 May 2021 | 5.75 | 6.01 | 6.34 | 5.63 | 350314 | -4.96% |
| 27 May 2021 | 6.05 | 6.36 | 6.36 | 5.95 | 225887 | -2.10% |
| 26 May 2021 | 6.18 | 6.54 | 6.54 | 6.13 | 233840 | -5.79% |
| 25 May 2021 | 6.56 | 6.29 | 6.70 | 6.29 | 166230 | 4.29% |
| 24 May 2021 | 6.29 | 6.46 | 6.56 | 6.15 | 89027 | -2.63% |
| 21 May 2021 | 6.46 | 6.52 | 6.59 | 6.28 | 46763 | 0.00% |
| 20 May 2021 | 6.46 | 6.61 | 6.61 | 6.34 | 57424 | -2.27% |
| 19 May 2021 | 6.61 | 6.57 | 6.76 | 6.46 | 171975 | 1.69% |
| 18 May 2021 | 6.50 | 6.59 | 6.64 | 6.41 | 135018 | -0.31% |
| 17 May 2021 | 6.52 | 6.52 | 6.93 | 6.30 | 151361 | 3.00% |
| 14 May 2021 | 6.33 | 6.51 | 6.58 | 6.30 | 89058 | -2.76% |
| 12 May 2021 | 6.51 | 6.79 | 6.80 | 6.35 | 93542 | -1.51% |
| 11 May 2021 | 6.61 | 6.72 | 6.72 | 6.54 | 89634 | -1.20% |
| 10 May 2021 | 6.69 | 6.84 | 7.09 | 6.60 | 477442 | 0.30% |
| 07 May 2021 | 6.67 | 6.44 | 6.82 | 6.22 | 293913 | 5.87% |
| 06 May 2021 | 6.30 | 6.37 | 6.37 | 6.12 | 51514 | 0.16% |
| 05 May 2021 | 6.29 | 6.40 | 6.54 | 6.23 | 40002 | 1.45% |
| 04 May 2021 | 6.20 | 6.65 | 6.65 | 6.02 | 54850 | -4.62% |
| 03 May 2021 | 6.50 | 6.45 | 6.55 | 6.21 | 100347 | 0.93% |
| 30 Apr 2021 | 6.44 | 6.21 | 6.70 | 6.16 | 301105 | 2.88% |
| 29 Apr 2021 | 6.26 | 6.32 | 6.40 | 6.22 | 35039 | -0.63% |
| 28 Apr 2021 | 6.30 | 6.35 | 6.40 | 6.25 | 81806 | -0.16% |
| 27 Apr 2021 | 6.31 | 6.16 | 6.38 | 6.15 | 112730 | 2.44% |
| 26 Apr 2021 | 6.16 | 6.39 | 6.39 | 6.03 | 50938 | -1.91% |
| 23 Apr 2021 | 6.28 | 6.37 | 6.40 | 6.22 | 56065 | -0.48% |
| 22 Apr 2021 | 6.31 | 6.40 | 6.48 | 6.08 | 61062 | 0.80% |
| 20 Apr 2021 | 6.26 | 6.28 | 6.45 | 6.03 | 99200 | 1.79% |
| 19 Apr 2021 | 6.15 | 6.04 | 6.30 | 5.65 | 111391 | 1.82% |
| 16 Apr 2021 | 6.04 | 5.97 | 6.08 | 5.73 | 113205 | 2.55% |
| 15 Apr 2021 | 5.89 | 5.73 | 5.99 | 5.63 | 182739 | 1.20% |
| 13 Apr 2021 | 5.82 | 5.60 | 5.90 | 5.39 | 120007 | 2.65% |
| 12 Apr 2021 | 5.67 | 6.20 | 6.20 | 5.55 | 195494 | -9.13% |
| 09 Apr 2021 | 6.24 | 6.35 | 6.47 | 6.15 | 113123 | -2.50% |
| 08 Apr 2021 | 6.40 | 6.47 | 6.50 | 6.33 | 87306 | -0.78% |
| 07 Apr 2021 | 6.45 | 6.20 | 6.59 | 6.14 | 234060 | 2.22% |
| 06 Apr 2021 | 6.31 | 6.68 | 6.68 | 6.22 | 169693 | -3.52% |
| 05 Apr 2021 | 6.54 | 6.70 | 6.74 | 6.24 | 213305 | -1.95% |
| 01 Apr 2021 | 6.67 | 6.50 | 6.87 | 6.40 | 645046 | 7.06% |
| 31 Mar 2021 | 6.23 | 5.55 | 6.49 | 5.51 | 581885 | 11.25% |
| 30 Mar 2021 | 5.60 | 5.40 | 5.66 | 5.34 | 304302 | 3.70% |
| 26 Mar 2021 | 5.40 | 5.32 | 5.50 | 5.27 | 310303 | 0.19% |
| 25 Mar 2021 | 5.39 | 5.36 | 5.50 | 5.20 | 553829 | -0.55% |
| 24 Mar 2021 | 5.42 | 5.38 | 5.51 | 5.36 | 81222 | 0.18% |
| 23 Mar 2021 | 5.41 | 5.36 | 5.49 | 5.35 | 264845 | 2.85% |
| 22 Mar 2021 | 5.26 | 5.22 | 5.43 | 5.22 | 113033 | -2.05% |
| 19 Mar 2021 | 5.37 | 5.11 | 5.46 | 5.11 | 141631 | -0.56% |
| 18 Mar 2021 | 5.40 | 5.30 | 5.50 | 5.30 | 183923 | 0.93% |
| 17 Mar 2021 | 5.35 | 5.50 | 5.58 | 5.13 | 83575 | -2.19% |
| 16 Mar 2021 | 5.47 | 5.45 | 5.72 | 5.37 | 172126 | 0.55% |
| 15 Mar 2021 | 5.44 | 5.46 | 5.52 | 5.33 | 107103 | -0.55% |
| 12 Mar 2021 | 5.47 | 5.60 | 5.96 | 5.27 | 125695 | -1.80% |
| 10 Mar 2021 | 5.57 | 5.48 | 5.79 | 5.48 | 139264 | -1.42% |
| 09 Mar 2021 | 5.65 | 5.80 | 5.99 | 5.60 | 329722 | -0.88% |
| 08 Mar 2021 | 5.70 | 5.50 | 6.00 | 5.35 | 221781 | 3.64% |
| 05 Mar 2021 | 5.50 | 5.35 | 5.71 | 5.18 | 359540 | 4.36% |
| 04 Mar 2021 | 5.27 | 5.25 | 5.35 | 5.12 | 104027 | -0.94% |
| 03 Mar 2021 | 5.32 | 5.34 | 5.42 | 5.21 | 79721 | -0.37% |
| 02 Mar 2021 | 5.34 | 5.30 | 5.49 | 5.00 | 288506 | 0.75% |
| 01 Mar 2021 | 5.30 | 5.11 | 5.40 | 5.11 | 278862 | 1.92% |
| 26 Feb 2021 | 5.20 | 5.23 | 5.31 | 5.16 | 28450 | -1.14% |
| 25 Feb 2021 | 5.26 | 5.46 | 5.46 | 5.21 | 52915 | 0.96% |
| 24 Feb 2021 | 5.21 | 5.42 | 5.52 | 4.60 | 98544 | -3.16% |
| 23 Feb 2021 | 5.38 | 5.04 | 5.54 | 5.04 | 205587 | 4.67% |
| 22 Feb 2021 | 5.14 | 5.30 | 5.30 | 5.11 | 29819 | -0.39% |
| 19 Feb 2021 | 5.16 | 5.35 | 5.35 | 5.10 | 113639 | -0.19% |
| 18 Feb 2021 | 5.17 | 5.28 | 5.28 | 4.94 | 75993 | 0.00% |
| 17 Feb 2021 | 5.17 | 5.32 | 5.40 | 5.03 | 87996 | -2.82% |
| 16 Feb 2021 | 5.32 | 5.15 | 5.40 | 5.10 | 75111 | 3.50% |
| 15 Feb 2021 | 5.14 | 5.29 | 5.30 | 5.10 | 93716 | -2.65% |
| 12 Feb 2021 | 5.28 | 5.30 | 5.47 | 5.21 | 85998 | -0.38% |
| 11 Feb 2021 | 5.30 | 5.20 | 5.39 | 5.20 | 177725 | 1.92% |
| 10 Feb 2021 | 5.20 | 5.01 | 5.39 | 5.01 | 422225 | 1.76% |
| 09 Feb 2021 | 5.11 | 4.93 | 5.20 | 4.93 | 198300 | -0.20% |
| 08 Feb 2021 | 5.12 | 5.16 | 5.16 | 5.01 | 53767 | 1.79% |
| 05 Feb 2021 | 5.03 | 5.09 | 5.13 | 4.98 | 56611 | 0.60% |
| 04 Feb 2021 | 5.00 | 4.96 | 5.06 | 4.88 | 442121 | -0.20% |
| 03 Feb 2021 | 5.01 | 5.19 | 5.19 | 4.95 | 63852 | -1.18% |
| 02 Feb 2021 | 5.07 | 5.10 | 5.29 | 4.93 | 64060 | -0.59% |
| 01 Feb 2021 | 5.10 | 4.88 | 5.34 | 4.82 | 300938 | 6.03% |
| 29 Jan 2021 | 4.81 | 4.79 | 4.92 | 4.78 | 20074 | -0.82% |
| 28 Jan 2021 | 4.85 | 4.79 | 4.89 | 4.75 | 153764 | 0.00% |
| 27 Jan 2021 | 4.85 | 4.74 | 4.91 | 4.70 | 29708 | -2.41% |
| 25 Jan 2021 | 4.97 | 5.10 | 5.10 | 4.72 | 119617 | 1.84% |
| 22 Jan 2021 | 4.88 | 4.95 | 5.14 | 4.70 | 122935 | -1.81% |
| 21 Jan 2021 | 4.97 | 5.20 | 5.21 | 4.93 | 74011 | -3.50% |
| 20 Jan 2021 | 5.15 | 4.74 | 5.19 | 4.74 | 194764 | 5.75% |
| 19 Jan 2021 | 4.87 | 4.83 | 5.10 | 4.60 | 137166 | -1.81% |
| 18 Jan 2021 | 4.96 | 4.93 | 5.09 | 4.91 | 76536 | -1.39% |
| 15 Jan 2021 | 5.03 | 5.00 | 5.12 | 4.91 | 71274 | 0.60% |
| 14 Jan 2021 | 5.00 | 5.02 | 5.20 | 4.91 | 73100 | -3.10% |
| 13 Jan 2021 | 5.16 | 5.05 | 5.25 | 4.96 | 135396 | 2.79% |
| 12 Jan 2021 | 5.02 | 5.04 | 5.14 | 4.90 | 101042 | -1.18% |
| 11 Jan 2021 | 5.08 | 5.24 | 5.24 | 4.91 | 139155 | -1.74% |
| 08 Jan 2021 | 5.17 | 5.29 | 5.30 | 4.90 | 151848 | -0.19% |
| 07 Jan 2021 | 5.18 | 5.11 | 5.39 | 5.05 | 126938 | -2.08% |
| 06 Jan 2021 | 5.29 | 5.25 | 5.39 | 5.10 | 284526 | 0.95% |
| 05 Jan 2021 | 5.24 | 5.29 | 5.30 | 4.90 | 265686 | 0.58% |
| 04 Jan 2021 | 5.21 | 5.00 | 5.27 | 4.87 | 387416 | 6.33% |
| 01 Jan 2021 | 4.90 | 4.78 | 4.96 | 4.65 | 295377 | 5.60% |
| 31 Dec 2020 | 4.64 | 4.32 | 4.70 | 4.31 | 600897 | 7.41% |
| 30 Dec 2020 | 4.32 | 3.95 | 4.44 | 3.95 | 341696 | 6.93% |
| 29 Dec 2020 | 4.04 | 4.00 | 4.15 | 3.98 | 220244 | 1.00% |
| 28 Dec 2020 | 4.00 | 3.94 | 4.15 | 3.90 | 160713 | 1.52% |
| 24 Dec 2020 | 3.94 | 3.80 | 4.00 | 3.75 | 228488 | 4.79% |
| 23 Dec 2020 | 3.76 | 3.66 | 3.86 | 3.58 | 177242 | 2.45% |
| 22 Dec 2020 | 3.67 | 3.51 | 3.80 | 3.13 | 233280 | -2.39% |
| 21 Dec 2020 | 3.76 | 4.14 | 4.14 | 3.51 | 170160 | -7.16% |
| 18 Dec 2020 | 4.05 | 4.07 | 4.09 | 3.82 | 321393 | 3.85% |
| 17 Dec 2020 | 3.90 | 4.02 | 4.02 | 3.81 | 280458 | -2.26% |
| 16 Dec 2020 | 3.99 | 4.16 | 4.65 | 3.90 | 677747 | -3.16% |
| 15 Dec 2020 | 4.12 | 4.10 | 4.20 | 3.90 | 918326 | 3.78% |
| 14 Dec 2020 | 3.97 | 3.71 | 4.10 | 3.71 | 277157 | 7.01% |
| 11 Dec 2020 | 3.71 | 3.71 | 3.75 | 3.66 | 168536 | -1.59% |
| 10 Dec 2020 | 3.77 | 3.66 | 3.82 | 3.65 | 79760 | -1.05% |
| 09 Dec 2020 | 3.81 | 3.98 | 3.98 | 3.55 | 114250 | -0.26% |
| 08 Dec 2020 | 3.82 | 3.68 | 3.90 | 3.51 | 187077 | 4.95% |
| 07 Dec 2020 | 3.64 | 3.20 | 3.66 | 3.20 | 181000 | 12.69% |
| 04 Dec 2020 | 3.23 | 3.23 | 3.30 | 3.21 | 36653 | 0.00% |
| 03 Dec 2020 | 3.23 | 3.21 | 3.34 | 3.21 | 32365 | 0.00% |
| 02 Dec 2020 | 3.23 | 3.18 | 3.35 | 3.03 | 75488 | 0.31% |
| 01 Dec 2020 | 3.22 | 3.20 | 3.26 | 3.20 | 203156 | -0.31% |
| 27 Nov 2020 | 3.23 | 3.25 | 3.29 | 3.20 | 42680 | -0.62% |
| 26 Nov 2020 | 3.25 | 3.30 | 3.30 | 3.20 | 50772 | 0.31% |
| 25 Nov 2020 | 3.24 | 3.23 | 3.26 | 3.21 | 33743 | 0.62% |
| 24 Nov 2020 | 3.22 | 3.20 | 3.33 | 3.20 | 35267 | -0.31% |
| 23 Nov 2020 | 3.23 | 3.30 | 3.39 | 3.21 | 13228 | -0.92% |
| 20 Nov 2020 | 3.26 | 3.30 | 3.52 | 3.20 | 121499 | 1.87% |
| 19 Nov 2020 | 3.20 | 3.26 | 3.26 | 3.15 | 156609 | -1.84% |
| 18 Nov 2020 | 3.26 | 3.31 | 3.40 | 3.24 | 32222 | -2.98% |
| 17 Nov 2020 | 3.36 | 3.30 | 3.46 | 3.30 | 29634 | -1.47% |
| 14 Nov 2020 | 3.41 | 3.55 | 3.55 | 3.33 | 7523 | 0.59% |
| 13 Nov 2020 | 3.39 | 3.32 | 3.47 | 3.31 | 12249 | 1.80% |
| 12 Nov 2020 | 3.33 | 3.33 | 3.55 | 3.31 | 6406 | -1.19% |
| 11 Nov 2020 | 3.37 | 3.30 | 3.44 | 3.26 | 26021 | 2.43% |
| 10 Nov 2020 | 3.29 | 3.30 | 3.34 | 3.25 | 30288 | -1.20% |
| 09 Nov 2020 | 3.33 | 3.31 | 3.40 | 3.28 | 110145 | 0.60% |
| 06 Nov 2020 | 3.31 | 3.31 | 3.43 | 3.29 | 102324 | -0.30% |
| 05 Nov 2020 | 3.32 | 3.31 | 3.40 | 3.31 | 6574 | -0.60% |
| 04 Nov 2020 | 3.34 | 3.26 | 3.39 | 3.24 | 20139 | 2.45% |
| 03 Nov 2020 | 3.26 | 3.26 | 3.30 | 3.25 | 9409 | 0.31% |
| 02 Nov 2020 | 3.25 | 3.32 | 3.40 | 3.20 | 40466 | -3.85% |
| 30 Oct 2020 | 3.38 | 3.39 | 3.40 | 3.29 | 16811 | 3.36% |
| 29 Oct 2020 | 3.27 | 3.25 | 3.42 | 3.15 | 23380 | 0.62% |
| 28 Oct 2020 | 3.25 | 3.35 | 3.40 | 3.20 | 43507 | -3.85% |
| 27 Oct 2020 | 3.38 | 3.40 | 3.40 | 3.28 | 13015 | 4.00% |
| 26 Oct 2020 | 3.25 | 3.54 | 3.54 | 3.24 | 19216 | -3.85% |
| 23 Oct 2020 | 3.38 | 3.47 | 3.56 | 3.36 | 17618 | -2.31% |
| 22 Oct 2020 | 3.46 | 3.41 | 3.50 | 3.38 | 23948 | -0.29% |
| 21 Oct 2020 | 3.47 | 3.21 | 3.66 | 3.21 | 33600 | 1.76% |
| 20 Oct 2020 | 3.41 | 3.32 | 3.59 | 3.32 | 25767 | -1.73% |
| 19 Oct 2020 | 3.47 | 3.52 | 3.71 | 3.41 | 24653 | -1.98% |
| 16 Oct 2020 | 3.54 | 3.25 | 3.68 | 3.20 | 131762 | 5.67% |
| 15 Oct 2020 | 3.35 | 3.20 | 3.50 | 3.20 | 110290 | 5.35% |
| 14 Oct 2020 | 3.18 | 3.31 | 3.31 | 3.14 | 26118 | 0.32% |
| 13 Oct 2020 | 3.17 | 3.17 | 3.30 | 3.15 | 32289 | -3.94% |
| 12 Oct 2020 | 3.30 | 3.30 | 3.51 | 3.23 | 23470 | -4.07% |
| 09 Oct 2020 | 3.44 | 3.53 | 3.63 | 3.22 | 127149 | -2.27% |
| 08 Oct 2020 | 3.52 | 3.44 | 3.61 | 3.41 | 77844 | -0.56% |
| 07 Oct 2020 | 3.54 | 3.57 | 3.66 | 3.46 | 37729 | -2.21% |
| 06 Oct 2020 | 3.62 | 3.56 | 3.72 | 3.55 | 26045 | -0.55% |
| 05 Oct 2020 | 3.64 | 3.45 | 3.68 | 3.45 | 33736 | 0.55% |
| 01 Oct 2020 | 3.62 | 3.50 | 3.70 | 3.50 | 34116 | 1.97% |
| 30 Sep 2020 | 3.55 | 3.59 | 3.64 | 3.46 | 57433 | -0.28% |
| 29 Sep 2020 | 3.56 | 3.69 | 3.69 | 3.45 | 62929 | 0.56% |
| 28 Sep 2020 | 3.54 | 3.57 | 3.60 | 3.41 | 58862 | -0.84% |
| 25 Sep 2020 | 3.57 | 3.39 | 3.57 | 3.36 | 73200 | 5.00% |
| 24 Sep 2020 | 3.40 | 3.70 | 3.70 | 3.36 | 51542 | -3.95% |
| 23 Sep 2020 | 3.54 | 3.69 | 3.82 | 3.53 | 56843 | -4.58% |
| 22 Sep 2020 | 3.71 | 3.74 | 3.90 | 3.68 | 39400 | -4.13% |
| 21 Sep 2020 | 3.87 | 3.99 | 4.17 | 3.84 | 36870 | -3.01% |
| 18 Sep 2020 | 3.99 | 4.00 | 4.20 | 3.92 | 78453 | -1.97% |
| 17 Sep 2020 | 4.07 | 4.20 | 4.25 | 4.03 | 88127 | -1.69% |
| 16 Sep 2020 | 4.14 | 3.92 | 4.19 | 3.92 | 87256 | 2.99% |
| 15 Sep 2020 | 4.02 | 3.98 | 4.14 | 3.78 | 145442 | 1.01% |
| 14 Sep 2020 | 3.98 | 3.64 | 3.98 | 3.64 | 145717 | 4.74% |
| 11 Sep 2020 | 3.80 | 3.75 | 3.83 | 3.70 | 82338 | 2.98% |
| 10 Sep 2020 | 3.69 | 3.70 | 3.73 | 3.67 | 41583 | 3.07% |
| 09 Sep 2020 | 3.58 | 3.51 | 3.79 | 3.46 | 203851 | -0.83% |
| 08 Sep 2020 | 3.61 | 3.60 | 3.72 | 3.58 | 66081 | -0.28% |
| 07 Sep 2020 | 3.62 | 3.52 | 3.80 | 3.52 | 71971 | -1.90% |
| 04 Sep 2020 | 3.69 | 3.66 | 3.81 | 3.66 | 27341 | -2.64% |
| 03 Sep 2020 | 3.79 | 3.89 | 3.89 | 3.68 | 105492 | 2.16% |
| 02 Sep 2020 | 3.71 | 3.47 | 3.82 | 3.47 | 66216 | 1.92% |
| 01 Sep 2020 | 3.64 | 3.83 | 3.95 | 3.64 | 56031 | -4.96% |
| 31 Aug 2020 | 3.83 | 3.86 | 4.20 | 3.83 | 169361 | -4.96% |
| 28 Aug 2020 | 4.03 | 4.04 | 4.04 | 3.66 | 556119 | 4.68% |
| 27 Aug 2020 | 3.85 | 3.85 | 3.85 | 3.85 | 28989 | 4.90% |
| 26 Aug 2020 | 3.67 | 3.60 | 3.67 | 3.50 | 124437 | 4.86% |
| 25 Aug 2020 | 3.50 | 3.36 | 3.50 | 3.29 | 145339 | 5.11% |
| 24 Aug 2020 | 3.33 | 3.25 | 3.36 | 3.20 | 63385 | 4.06% |
| 21 Aug 2020 | 3.20 | 3.15 | 3.25 | 3.15 | 61884 | 0.63% |
| 20 Aug 2020 | 3.18 | 3.25 | 3.25 | 3.18 | 74758 | 0.95% |
| 19 Aug 2020 | 3.15 | 3.19 | 3.20 | 3.13 | 36131 | 0.00% |
| 18 Aug 2020 | 3.15 | 3.08 | 3.15 | 3.08 | 89883 | 3.62% |
| 17 Aug 2020 | 3.04 | 2.99 | 3.14 | 2.99 | 112758 | -0.33% |
| 14 Aug 2020 | 3.05 | 3.01 | 3.09 | 3.01 | 39541 | 1.33% |
| 13 Aug 2020 | 3.01 | 3.11 | 3.11 | 3.00 | 161142 | -0.33% |
| 12 Aug 2020 | 3.02 | 3.00 | 3.10 | 3.00 | 36326 | 0.33% |
| 11 Aug 2020 | 3.01 | 2.94 | 3.07 | 2.90 | 65899 | 2.38% |
| 10 Aug 2020 | 2.94 | 2.90 | 3.00 | 2.90 | 194547 | 0.00% |
| 07 Aug 2020 | 2.94 | 2.88 | 3.00 | 2.88 | 161696 | 1.38% |
| 06 Aug 2020 | 2.90 | 2.85 | 2.90 | 2.85 | 108656 | 0.69% |
| 05 Aug 2020 | 2.88 | 2.83 | 2.90 | 2.83 | 205531 | 1.41% |
| 04 Aug 2020 | 2.84 | 2.83 | 2.85 | 2.75 | 30638 | -0.35% |
| 03 Aug 2020 | 2.85 | 2.80 | 2.95 | 2.78 | 149735 | 1.06% |
| 31 Jul 2020 | 2.82 | 2.80 | 2.85 | 2.80 | 116091 | 0.36% |
| 30 Jul 2020 | 2.81 | 2.95 | 2.95 | 2.80 | 122830 | 0.00% |
| 29 Jul 2020 | 2.81 | 2.80 | 2.87 | 2.80 | 111117 | 0.00% |
| 28 Jul 2020 | 2.81 | 2.83 | 2.86 | 2.79 | 168793 | 0.36% |
| 27 Jul 2020 | 2.80 | 2.75 | 2.80 | 2.75 | 198649 | 1.82% |
| 24 Jul 2020 | 2.75 | 2.51 | 2.75 | 2.49 | 344975 | 4.96% |
| 23 Jul 2020 | 2.62 | 2.44 | 2.69 | 2.44 | 113598 | 1.95% |
| 22 Jul 2020 | 2.57 | 2.45 | 2.69 | 2.44 | 89973 | 0.39% |
| 21 Jul 2020 | 2.56 | 2.63 | 2.74 | 2.56 | 9090 | -4.83% |
| 20 Jul 2020 | 2.69 | 2.65 | 2.85 | 2.62 | 53859 | -2.54% |
| 17 Jul 2020 | 2.76 | 2.73 | 2.76 | 2.70 | 29647 | -0.36% |
| 16 Jul 2020 | 2.77 | 2.73 | 2.79 | 2.73 | 111667 | 1.47% |
| 15 Jul 2020 | 2.73 | 2.79 | 2.79 | 2.70 | 88321 | -0.73% |
| 14 Jul 2020 | 2.75 | 2.86 | 2.86 | 2.73 | 134964 | -3.85% |
| 13 Jul 2020 | 2.86 | 2.84 | 2.93 | 2.80 | 142794 | 0.00% |
| 10 Jul 2020 | 2.86 | 2.80 | 2.89 | 2.70 | 50136 | 2.14% |
| 09 Jul 2020 | 2.80 | 2.61 | 2.84 | 2.61 | 98452 | 3.70% |
| 08 Jul 2020 | 2.70 | 2.58 | 2.76 | 2.58 | 38549 | 0.37% |
| 07 Jul 2020 | 2.69 | 2.57 | 2.70 | 2.57 | 40440 | -0.37% |
| 06 Jul 2020 | 2.70 | 2.61 | 2.73 | 2.61 | 90038 | -0.74% |
| 03 Jul 2020 | 2.72 | 2.63 | 2.82 | 2.62 | 266341 | -1.09% |
| 02 Jul 2020 | 2.75 | 2.63 | 2.80 | 2.63 | 150446 | 3.00% |
| 01 Jul 2020 | 2.67 | 2.63 | 2.70 | 2.50 | 206183 | 3.49% |
| 30 Jun 2020 | 2.58 | 2.56 | 2.65 | 2.45 | 126084 | 0.78% |
| 29 Jun 2020 | 2.56 | 2.45 | 2.62 | 2.41 | 50686 | 2.40% |
| 26 Jun 2020 | 2.50 | 2.40 | 2.54 | 2.40 | 21283 | 3.31% |
| 25 Jun 2020 | 2.42 | 2.34 | 2.55 | 2.34 | 13663 | -0.41% |
| 24 Jun 2020 | 2.43 | 2.30 | 2.47 | 2.26 | 38250 | 3.40% |
| 23 Jun 2020 | 2.35 | 2.15 | 2.36 | 2.14 | 33256 | 4.44% |
| 22 Jun 2020 | 2.25 | 2.15 | 2.36 | 2.15 | 11275 | 0.00% |
| 19 Jun 2020 | 2.25 | 2.35 | 2.35 | 2.21 | 3867 | -0.44% |
| 18 Jun 2020 | 2.26 | 2.27 | 2.35 | 2.13 | 36111 | 0.89% |
| 17 Jun 2020 | 2.24 | 2.13 | 2.24 | 2.11 | 36132 | 5.16% |
| 16 Jun 2020 | 2.13 | 1.96 | 2.13 | 1.96 | 82606 | 4.93% |
| 15 Jun 2020 | 2.03 | 2.03 | 2.04 | 1.89 | 80087 | 4.64% |
| 12 Jun 2020 | 1.94 | 1.82 | 2.00 | 1.81 | 40761 | 1.57% |
| 11 Jun 2020 | 1.91 | 1.77 | 1.94 | 1.77 | 50320 | 3.24% |
| 10 Jun 2020 | 1.85 | 1.84 | 1.88 | 1.73 | 43853 | 2.78% |
| 09 Jun 2020 | 1.80 | 1.74 | 1.83 | 1.70 | 126896 | 7.78% |
| 08 Jun 2020 | 1.67 | 1.66 | 1.67 | 1.65 | 16583 | 9.87% |
| 05 Jun 2020 | 1.52 | 1.38 | 1.52 | 1.38 | 102041 | 10.14% |
| 04 Jun 2020 | 1.38 | 1.29 | 1.38 | 1.28 | 6985 | 4.55% |
| 03 Jun 2020 | 1.32 | 1.26 | 1.32 | 1.26 | 13645 | 4.76% |
| 02 Jun 2020 | 1.26 | 1.25 | 1.26 | 1.19 | 10896 | 5.00% |
| 01 Jun 2020 | 1.20 | 1.20 | 1.21 | 1.15 | 35442 | 0.00% |
| 29 May 2020 | 1.20 | 1.19 | 1.20 | 1.17 | 45234 | 0.00% |
| 28 May 2020 | 1.20 | 1.18 | 1.25 | 1.17 | 33920 | 0.84% |
| 27 May 2020 | 1.19 | 1.17 | 1.23 | 1.17 | 12298 | 0.85% |
| 26 May 2020 | 1.18 | 1.17 | 1.20 | 1.17 | 10408 | -0.84% |
| 22 May 2020 | 1.19 | 1.21 | 1.24 | 1.17 | 13019 | -2.46% |
| 21 May 2020 | 1.22 | 1.21 | 1.25 | 1.19 | 10088 | 0.83% |
| 20 May 2020 | 1.21 | 1.24 | 1.24 | 1.21 | 7309 | -3.20% |
| 19 May 2020 | 1.25 | 1.20 | 1.25 | 1.20 | 4571 | 0.81% |
| 18 May 2020 | 1.24 | 1.24 | 1.24 | 1.22 | 8470 | 0.00% |
| 15 May 2020 | 1.24 | 1.20 | 1.25 | 1.18 | 10526 | 0.81% |
| 14 May 2020 | 1.23 | 1.25 | 1.28 | 1.22 | 15494 | -2.38% |
| 13 May 2020 | 1.26 | 1.30 | 1.30 | 1.20 | 27692 | 0.00% |
| 12 May 2020 | 1.26 | 1.29 | 1.30 | 1.24 | 15884 | 0.80% |
| 11 May 2020 | 1.25 | 1.24 | 1.27 | 1.23 | 10291 | -1.57% |
| 08 May 2020 | 1.27 | 1.24 | 1.30 | 1.23 | 2358 | 1.60% |
| 07 May 2020 | 1.25 | 1.25 | 1.29 | 1.25 | 1106 | 0.00% |
| 06 May 2020 | 1.25 | 1.25 | 1.29 | 1.24 | 14973 | -1.57% |
| 05 May 2020 | 1.27 | 1.26 | 1.30 | 1.25 | 4592 | -2.31% |
| 04 May 2020 | 1.30 | 1.23 | 1.30 | 1.23 | 13078 | 1.56% |
| 30 Apr 2020 | 1.28 | 1.30 | 1.31 | 1.26 | 6203 | 1.59% |
| 29 Apr 2020 | 1.26 | 1.32 | 1.32 | 1.23 | 5827 | -0.79% |
| 28 Apr 2020 | 1.27 | 1.25 | 1.29 | 1.23 | 4148 | -0.78% |
| 27 Apr 2020 | 1.28 | 1.30 | 1.34 | 1.27 | 7009 | -4.48% |
| 24 Apr 2020 | 1.34 | 1.36 | 1.38 | 1.32 | 8865 | -2.90% |
| 23 Apr 2020 | 1.38 | 1.35 | 1.42 | 1.34 | 11011 | -0.72% |
| 22 Apr 2020 | 1.39 | 1.37 | 1.47 | 1.37 | 5238 | -1.42% |
| 21 Apr 2020 | 1.41 | 1.38 | 1.42 | 1.33 | 13448 | 3.68% |
| 20 Apr 2020 | 1.36 | 1.31 | 1.43 | 1.30 | 101941 | 0.00% |
| 17 Apr 2020 | 1.36 | 1.38 | 1.39 | 1.31 | 7853 | 2.26% |
| 16 Apr 2020 | 1.33 | 1.25 | 1.34 | 1.25 | 2501 | 3.10% |
| 15 Apr 2020 | 1.29 | 1.20 | 1.29 | 1.20 | 2788 | 4.88% |
| 13 Apr 2020 | 1.23 | 1.22 | 1.30 | 1.19 | 2230 | -1.60% |
| 09 Apr 2020 | 1.25 | 1.21 | 1.30 | 1.19 | 18381 | 0.00% |
| 08 Apr 2020 | 1.25 | 1.24 | 1.29 | 1.24 | 5419 | -3.85% |
| 07 Apr 2020 | 1.30 | 1.23 | 1.30 | 1.23 | 23416 | 3.17% |
| 03 Apr 2020 | 1.26 | 1.24 | 1.35 | 1.24 | 2588 | -3.08% |
| 01 Apr 2020 | 1.30 | 1.30 | 1.30 | 1.20 | 22605 | 3.17% |
| 31 Mar 2020 | 1.26 | 1.22 | 1.34 | 1.22 | 14511 | -1.56% |
| 30 Mar 2020 | 1.28 | 1.27 | 1.40 | 1.27 | 20417 | -4.48% |
| 27 Mar 2020 | 1.34 | 1.30 | 1.43 | 1.30 | 1979 | -2.19% |
| 26 Mar 2020 | 1.37 | 1.28 | 1.37 | 1.26 | 13475 | 5.38% |
| 25 Mar 2020 | 1.30 | 1.29 | 1.31 | 1.29 | 169582 | 0.78% |
| 24 Mar 2020 | 1.29 | 1.41 | 1.41 | 1.28 | 100965 | -3.73% |
| 23 Mar 2020 | 1.34 | 1.48 | 1.48 | 1.34 | 197 | -4.96% |
| 20 Mar 2020 | 1.41 | 1.43 | 1.43 | 1.41 | 2310 | -4.73% |
| 19 Mar 2020 | 1.48 | 1.55 | 1.55 | 1.48 | 800 | -5.13% |
| 18 Mar 2020 | 1.56 | 1.56 | 1.58 | 1.56 | 11330 | -4.88% |
| 17 Mar 2020 | 1.64 | 1.64 | 1.64 | 1.64 | 7302 | -4.65% |
| 16 Mar 2020 | 1.72 | 1.80 | 1.80 | 1.72 | 16711 | -4.97% |
| 13 Mar 2020 | 1.81 | 1.81 | 1.99 | 1.81 | 47407 | -4.74% |
| 12 Mar 2020 | 1.90 | 1.90 | 1.90 | 1.90 | 115 | -5.00% |
| 11 Mar 2020 | 2.00 | 2.07 | 2.07 | 1.97 | 35251 | -3.38% |
| 09 Mar 2020 | 2.07 | 2.02 | 2.18 | 2.02 | 12993 | -2.82% |
| 06 Mar 2020 | 2.13 | 2.02 | 2.15 | 1.95 | 13559 | 3.90% |
| 05 Mar 2020 | 2.05 | 2.00 | 2.18 | 2.00 | 6319 | -2.84% |
| 04 Mar 2020 | 2.11 | 2.19 | 2.28 | 2.08 | 13905 | -3.65% |
| 03 Mar 2020 | 2.19 | 2.15 | 2.27 | 2.11 | 13877 | 0.92% |
| 02 Mar 2020 | 2.17 | 2.20 | 2.20 | 2.13 | 15427 | -2.25% |
| 28 Feb 2020 | 2.22 | 2.25 | 2.40 | 2.22 | 76064 | -4.72% |
| 27 Feb 2020 | 2.33 | 2.31 | 2.45 | 2.29 | 8902 | -2.92% |
| 26 Feb 2020 | 2.40 | 2.35 | 2.50 | 2.35 | 43285 | 0.00% |
| 25 Feb 2020 | 2.40 | 2.33 | 2.45 | 2.33 | 1240 | -0.83% |
| 24 Feb 2020 | 2.42 | 2.36 | 2.45 | 2.35 | 13924 | -1.22% |
| 20 Feb 2020 | 2.45 | 2.40 | 2.47 | 2.40 | 16901 | 0.82% |
| 19 Feb 2020 | 2.43 | 2.40 | 2.47 | 2.31 | 41693 | 1.25% |
| 18 Feb 2020 | 2.40 | 2.43 | 2.49 | 2.39 | 25495 | -4.76% |
| 17 Feb 2020 | 2.52 | 2.46 | 2.52 | 2.46 | 18100 | 1.61% |
| 14 Feb 2020 | 2.48 | 2.46 | 2.53 | 2.44 | 19899 | 0.81% |
| 13 Feb 2020 | 2.46 | 2.52 | 2.53 | 2.45 | 3083 | -4.28% |
| 12 Feb 2020 | 2.57 | 2.50 | 2.61 | 2.44 | 18946 | 1.98% |
| 11 Feb 2020 | 2.52 | 2.45 | 2.63 | 2.43 | 12073 | -1.18% |
| 10 Feb 2020 | 2.55 | 2.52 | 2.65 | 2.52 | 9814 | -1.92% |
| 07 Feb 2020 | 2.60 | 2.51 | 2.60 | 2.51 | 9211 | 0.78% |
| 06 Feb 2020 | 2.58 | 2.60 | 2.63 | 2.51 | 36428 | -1.53% |
| 05 Feb 2020 | 2.62 | 2.61 | 2.71 | 2.54 | 32375 | 0.38% |
| 04 Feb 2020 | 2.61 | 2.52 | 2.65 | 2.41 | 43472 | 3.57% |
| 03 Feb 2020 | 2.52 | 2.46 | 2.66 | 2.46 | 20229 | -2.70% |
| 01 Feb 2020 | 2.59 | 2.58 | 2.75 | 2.58 | 9317 | -3.36% |
| 31 Jan 2020 | 2.68 | 2.59 | 2.77 | 2.54 | 21634 | 0.75% |
| 30 Jan 2020 | 2.66 | 2.63 | 2.66 | 2.63 | 18792 | -1.85% |
| 29 Jan 2020 | 2.71 | 2.60 | 2.77 | 2.57 | 31458 | 1.12% |
| 28 Jan 2020 | 2.68 | 2.56 | 2.73 | 2.56 | 30759 | 1.90% |
| 27 Jan 2020 | 2.63 | 2.51 | 2.77 | 2.51 | 30928 | -0.38% |
| 24 Jan 2020 | 2.64 | 2.46 | 2.64 | 2.46 | 30463 | 4.76% |
| 23 Jan 2020 | 2.52 | 2.35 | 2.52 | 2.28 | 23741 | 5.00% |
| 22 Jan 2020 | 2.40 | 2.50 | 2.50 | 2.40 | 6468 | 0.00% |
| 21 Jan 2020 | 2.40 | 2.28 | 2.48 | 2.28 | 11226 | 0.84% |
| 20 Jan 2020 | 2.38 | 2.30 | 2.49 | 2.29 | 45847 | -1.24% |
| 17 Jan 2020 | 2.41 | 2.41 | 2.50 | 2.39 | 19396 | -3.98% |
| 16 Jan 2020 | 2.51 | 2.56 | 2.56 | 2.45 | 8246 | -1.95% |
| 15 Jan 2020 | 2.56 | 2.60 | 2.63 | 2.55 | 8200 | -0.39% |
| 14 Jan 2020 | 2.57 | 2.64 | 2.69 | 2.55 | 11371 | -0.39% |
| 13 Jan 2020 | 2.58 | 2.62 | 2.69 | 2.50 | 14507 | -1.53% |
| 10 Jan 2020 | 2.62 | 2.68 | 2.70 | 2.45 | 53333 | 1.55% |
| 09 Jan 2020 | 2.58 | 2.56 | 2.70 | 2.56 | 14067 | -4.09% |
| 08 Jan 2020 | 2.69 | 2.63 | 2.70 | 2.63 | 33709 | -2.54% |
| 07 Jan 2020 | 2.76 | 2.85 | 2.85 | 2.61 | 57159 | 1.10% |
| 06 Jan 2020 | 2.73 | 2.96 | 2.97 | 2.69 | 70872 | -3.53% |
| 03 Jan 2020 | 2.83 | 2.84 | 2.84 | 2.68 | 84352 | 4.81% |
| 02 Jan 2020 | 2.70 | 2.74 | 2.79 | 2.53 | 142816 | 1.50% |
| 01 Jan 2020 | 2.66 | 2.69 | 2.69 | 2.44 | 289711 | 3.50% |
| 31 Dec 2019 | 2.57 | 2.57 | 2.57 | 2.57 | 18755 | 4.90% |
| 30 Dec 2019 | 2.45 | 2.45 | 2.45 | 2.45 | 11302 | 5.15% |
| 27 Dec 2019 | 2.33 | 2.33 | 2.33 | 2.33 | 21383 | 4.95% |
| 26 Dec 2019 | 2.22 | 2.22 | 2.22 | 2.22 | 7790 | 4.72% |
| 24 Dec 2019 | 2.12 | 2.12 | 2.12 | 2.12 | 116519 | 4.95% |
| 23 Dec 2019 | 2.02 | 2.02 | 2.02 | 2.02 | 31697 | 5.21% |
| 20 Dec 2019 | 1.92 | 1.85 | 1.94 | 1.85 | 30334 | 3.78% |
| 19 Dec 2019 | 1.85 | 1.71 | 1.86 | 1.71 | 12841 | 4.52% |
| 18 Dec 2019 | 1.77 | 1.76 | 1.84 | 1.71 | 5799 | 0.57% |
| 17 Dec 2019 | 1.76 | 1.75 | 1.85 | 1.70 | 3144 | -1.12% |
| 16 Dec 2019 | 1.78 | 1.70 | 1.84 | 1.70 | 9437 | 0.56% |
| 13 Dec 2019 | 1.77 | 1.82 | 1.82 | 1.73 | 3184 | 1.14% |
| 12 Dec 2019 | 1.75 | 1.70 | 1.77 | 1.70 | 12473 | 3.55% |
| 11 Dec 2019 | 1.69 | 1.66 | 1.75 | 1.63 | 7109 | -1.17% |
| 10 Dec 2019 | 1.71 | 1.61 | 1.73 | 1.61 | 20804 | 3.64% |
| 09 Dec 2019 | 1.65 | 1.74 | 1.74 | 1.61 | 23991 | -2.37% |
| 06 Dec 2019 | 1.69 | 1.71 | 1.73 | 1.58 | 19878 | 2.42% |
| 05 Dec 2019 | 1.65 | 1.68 | 1.68 | 1.56 | 13740 | 1.85% |
| 04 Dec 2019 | 1.62 | 1.70 | 1.70 | 1.62 | 18945 | -4.71% |
| 03 Dec 2019 | 1.70 | 1.81 | 1.81 | 1.69 | 12345 | -3.95% |
| 02 Dec 2019 | 1.77 | 1.81 | 1.82 | 1.76 | 3675 | -3.80% |
| 29 Nov 2019 | 1.84 | 1.80 | 1.89 | 1.75 | 19129 | 0.55% |
| 28 Nov 2019 | 1.83 | 1.80 | 1.85 | 1.71 | 61154 | 3.98% |
| 27 Nov 2019 | 1.76 | 1.73 | 1.81 | 1.73 | 68286 | -3.30% |
| 26 Nov 2019 | 1.82 | 1.82 | 1.91 | 1.82 | 108164 | -4.71% |
| 25 Nov 2019 | 1.91 | 1.91 | 1.91 | 1.91 | 1368 | -4.98% |
| 22 Nov 2019 | 2.01 | 2.01 | 2.01 | 2.01 | 4674 | -5.19% |
