UCO Bank

NSE :UCOBANK BSE :532505 Sector : Banks

Buy, Sell or Hold UCOBANK ?

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

UCOBANK Historical Data
Equitypandit Financial Services Pvt. Ltd.
Date	Price	Open	High	Low	Volume	Change(%)
08 May 2024	53.30	52.40	53.65	51.80	7720267	2.01%
07 May 2024	52.25	54.40	54.80	51.65	15443374	-3.78%
06 May 2024	54.30	55.80	55.85	53.50	9898683	-2.07%
03 May 2024	55.45	56.60	56.80	55.15	8197745	-1.42%
02 May 2024	56.25	57.70	57.70	56.10	9984238	-1.83%
30 Apr 2024	57.30	58.75	59.50	57.00	25571222	-2.05%
29 Apr 2024	58.50	57.65	59.15	57.30	28267184	2.63%
26 Apr 2024	57.00	57.10	57.75	56.15	18891679	0.35%
25 Apr 2024	56.80	54.60	57.50	54.25	24141393	4.32%
24 Apr 2024	54.45	55.25	55.70	54.10	7614323	-0.82%
23 Apr 2024	54.90	55.60	55.70	54.60	9908514	-0.81%
22 Apr 2024	55.35	53.90	55.55	53.85	11536211	3.46%
19 Apr 2024	53.50	53.00	53.80	51.75	10567274	-0.09%
18 Apr 2024	53.55	54.50	55.05	53.40	7032784	-1.02%
16 Apr 2024	54.10	52.80	55.00	52.35	11705631	1.79%
15 Apr 2024	53.15	52.00	54.15	51.55	12592638	-3.54%
12 Apr 2024	55.10	55.80	56.40	54.90	8541579	-1.87%
10 Apr 2024	56.15	56.55	56.80	55.40	10378291	-0.18%
09 Apr 2024	56.25	56.20	57.20	55.50	12408265	0.81%
08 Apr 2024	55.80	57.25	57.45	55.55	8629371	-2.19%
05 Apr 2024	57.05	56.00	57.50	55.45	19797356	1.60%
04 Apr 2024	56.15	57.40	57.60	55.30	16041916	-1.40%
03 Apr 2024	56.95	55.00	57.30	54.50	24797023	3.45%
02 Apr 2024	55.05	55.40	56.30	54.45	18838846	-0.18%
01 Apr 2024	55.15	52.65	55.40	52.45	20149810	5.65%
28 Mar 2024	52.20	50.00	53.35	49.90	27813819	5.35%
27 Mar 2024	49.55	50.90	51.20	49.25	11071605	-1.78%
26 Mar 2024	50.45	51.60	52.20	50.05	10068136	-2.04%
22 Mar 2024	51.50	51.00	52.10	50.80	10865434	1.38%
21 Mar 2024	50.80	51.20	52.25	50.40	10268589	0.79%
20 Mar 2024	50.40	50.15	50.70	48.95	12804494	1.41%
19 Mar 2024	49.70	50.75	51.35	49.55	10933672	-1.78%
18 Mar 2024	50.60	51.50	52.70	50.35	12999880	-3.44%
15 Mar 2024	52.40	52.90	55.00	50.40	21270818	-1.04%
14 Mar 2024	52.95	48.15	52.95	47.30	20943620	9.97%
13 Mar 2024	48.15	51.50	52.90	47.30	30333152	-6.78%
12 Mar 2024	51.65	55.00	55.20	51.10	25029847	-6.09%
11 Mar 2024	55.00	54.50	55.90	54.05	22217194	-4.35%
07 Mar 2024	57.50	58.90	59.80	56.45	26835442	-1.79%
06 Mar 2024	58.55	60.20	61.50	58.00	27983760	-2.90%
05 Mar 2024	60.30	56.30	60.90	55.60	43450872	7.49%
04 Mar 2024	56.10	58.00	58.20	55.45	12236994	-2.86%
02 Mar 2024	57.75	58.20	58.40	57.55	1533145	-0.60%
01 Mar 2024	58.10	56.95	58.90	56.70	17607355	2.47%
29 Feb 2024	56.70	55.20	57.10	54.00	17501630	2.90%
28 Feb 2024	55.10	56.80	57.40	54.15	14956835	-2.65%
27 Feb 2024	56.60	58.00	58.30	56.15	11867390	-2.41%
26 Feb 2024	58.00	59.05	59.20	57.55	9910633	-2.03%
23 Feb 2024	59.20	60.55	60.85	59.00	13532627	-2.15%
22 Feb 2024	60.50	59.80	60.70	57.40	19840925	1.60%
21 Feb 2024	59.55	59.75	61.35	59.10	19995228	0.00%
20 Feb 2024	59.55	60.85	61.55	59.15	15928493	-1.81%
19 Feb 2024	60.65	60.75	62.60	59.60	32126033	0.08%
16 Feb 2024	60.60	62.00	62.80	60.15	32557812	-1.62%
15 Feb 2024	61.60	59.35	62.00	57.55	62332576	4.58%
14 Feb 2024	58.90	54.90	59.50	54.20	42505539	4.06%
13 Feb 2024	56.60	54.90	58.10	52.30	53510740	2.72%
12 Feb 2024	55.10	60.90	60.90	54.50	38435300	-9.00%
09 Feb 2024	60.55	63.70	64.90	58.10	64490554	-4.34%
08 Feb 2024	63.30	70.00	70.65	62.80	115529709	-7.46%
07 Feb 2024	68.40	59.80	70.55	58.90	210883479	16.33%
06 Feb 2024	58.80	59.35	62.90	55.85	140960899	1.82%
05 Feb 2024	57.75	51.35	60.65	51.20	206465797	14.24%
02 Feb 2024	50.55	49.90	51.60	48.70	112088186	3.37%
01 Feb 2024	48.90	47.20	49.85	46.25	96347496	5.16%
31 Jan 2024	46.50	44.05	49.50	43.70	156641592	6.29%
30 Jan 2024	43.75	42.95	44.95	42.30	46398613	2.58%
29 Jan 2024	42.65	41.70	43.90	41.30	35608209	3.52%
25 Jan 2024	41.20	42.30	42.50	40.85	25855430	-3.51%
24 Jan 2024	42.70	41.70	43.60	40.85	35928040	2.28%
23 Jan 2024	41.75	43.80	44.25	41.35	42159975	-2.34%
20 Jan 2024	42.75	41.75	43.00	41.60	21796059	3.01%
19 Jan 2024	41.50	41.90	42.10	41.15	14879619	0.24%
18 Jan 2024	41.40	40.75	42.25	39.20	32142637	1.22%
17 Jan 2024	40.90	41.05	41.80	40.60	16691879	-2.50%
16 Jan 2024	41.95	41.80	43.00	41.40	29996129	0.72%
15 Jan 2024	41.65	42.00	43.25	41.25	32543074	0.48%
12 Jan 2024	41.45	40.35	42.00	40.10	26451180	3.37%
11 Jan 2024	40.10	40.05	40.70	40.00	6360989	0.50%
10 Jan 2024	39.90	40.35	40.55	39.70	6614395	-1.12%
09 Jan 2024	40.35	40.55	40.85	40.15	5393378	-0.25%
08 Jan 2024	40.45	41.50	41.55	40.30	8154156	-2.18%
05 Jan 2024	41.35	42.10	42.60	41.00	15382544	-0.84%
04 Jan 2024	41.70	41.45	42.35	41.35	21629930	1.58%
03 Jan 2024	41.05	39.85	41.75	39.80	31102708	3.01%
02 Jan 2024	39.85	40.05	40.75	39.65	11186544	-0.37%
01 Jan 2024	40.00	39.85	40.35	39.60	8350081	0.63%
29 Dec 2023	39.75	39.90	40.10	39.50	7127439	0.13%
28 Dec 2023	39.70	40.10	40.85	39.50	17673803	-0.50%
27 Dec 2023	39.90	39.20	40.20	39.20	14024472	1.79%
26 Dec 2023	39.20	39.60	39.75	39.15	6430312	-0.76%
22 Dec 2023	39.50	39.70	40.10	39.05	12146192	-0.50%
21 Dec 2023	39.70	37.70	39.90	36.85	25995351	4.20%
20 Dec 2023	38.10	42.20	42.35	36.75	31237531	-8.85%
19 Dec 2023	41.80	41.75	42.55	41.10	30931862	0.60%
18 Dec 2023	41.55	41.05	42.75	40.70	44216367	1.96%
15 Dec 2023	40.75	40.30	41.15	40.05	21778831	1.24%
14 Dec 2023	40.25	40.45	40.65	40.05	9245808	0.50%
13 Dec 2023	40.05	40.15	40.30	39.75	9679107	-0.25%
12 Dec 2023	40.15	40.70	41.20	39.90	17989794	-0.86%
11 Dec 2023	40.50	39.80	41.15	39.80	29124956	1.63%
08 Dec 2023	39.85	39.80	40.35	39.35	13505945	-0.13%
07 Dec 2023	39.90	39.50	40.40	39.00	15956530	0.88%
06 Dec 2023	39.55	40.00	40.15	39.25	14069327	-0.88%
05 Dec 2023	39.90	39.90	40.80	39.35	37151277	0.63%
04 Dec 2023	39.65	39.05	39.90	38.45	32636318	4.34%
01 Dec 2023	38.00	37.75	39.15	37.60	15091770	0.40%
30 Nov 2023	37.85	38.10	38.30	37.60	5050094	-0.66%
29 Nov 2023	38.10	37.95	38.65	37.75	7818091	0.93%
28 Nov 2023	37.75	37.60	38.40	36.75	15641138	0.40%
24 Nov 2023	37.60	37.80	38.10	37.50	3721147	-0.53%
23 Nov 2023	37.80	37.70	38.10	37.65	4210838	0.27%
22 Nov 2023	37.70	38.25	38.35	37.40	5250166	-1.82%
21 Nov 2023	38.40	38.75	39.00	38.10	5377844	-0.90%
20 Nov 2023	38.75	38.65	39.15	38.45	7757409	0.26%
17 Nov 2023	38.65	38.90	38.90	38.35	8674323	-1.78%
16 Nov 2023	39.35	39.80	39.80	39.15	9179135	-1.13%
15 Nov 2023	39.80	40.20	40.45	39.40	20800888	0.51%
13 Nov 2023	39.60	37.45	40.20	37.05	36375826	5.60%
12 Nov 2023	37.50	37.40	37.90	37.35	2289867	1.35%
10 Nov 2023	37.00	37.00	37.15	36.70	5283807	-0.54%
09 Nov 2023	37.20	37.50	37.70	37.00	7089972	-0.67%
08 Nov 2023	37.45	37.90	38.20	37.25	11250480	-0.66%
07 Nov 2023	37.70	37.45	38.00	37.05	12045649	1.07%
06 Nov 2023	37.30	37.50	37.65	37.05	11655486	-0.53%
03 Nov 2023	37.50	38.20	38.35	36.90	22772040	-0.92%
02 Nov 2023	37.85	38.00	38.55	37.55	18801470	1.07%
01 Nov 2023	37.45	37.10	37.60	36.70	18838432	0.94%
31 Oct 2023	37.10	37.45	38.40	36.70	23867299	0.27%
30 Oct 2023	37.00	38.35	38.40	36.75	18655164	-3.14%
27 Oct 2023	38.20	36.80	38.45	36.35	41423980	4.66%
26 Oct 2023	36.50	36.65	36.85	34.75	31166726	-0.41%
25 Oct 2023	36.65	36.20	37.70	35.10	38360410	2.52%
23 Oct 2023	35.75	38.55	38.95	35.20	37503929	-6.90%
20 Oct 2023	38.40	39.60	40.20	38.20	22724052	-3.03%
19 Oct 2023	39.60	39.80	39.80	38.90	20569422	-0.63%
18 Oct 2023	39.85	41.30	41.35	39.60	20651104	-3.16%
17 Oct 2023	41.15	41.25	42.05	40.95	17792812	0.61%
16 Oct 2023	40.90	41.20	41.50	40.75	18095229	-0.12%
13 Oct 2023	40.95	41.40	41.60	40.90	16636744	-1.21%
12 Oct 2023	41.45	41.60	42.20	41.15	17595254	0.12%
11 Oct 2023	41.40	42.30	42.60	41.20	26453525	-1.66%
10 Oct 2023	42.10	41.00	42.45	40.70	27501092	4.21%
09 Oct 2023	40.40	42.00	42.35	40.05	33707194	-6.48%
06 Oct 2023	43.20	43.85	44.10	42.40	44033584	-1.14%
05 Oct 2023	43.70	44.65	45.00	43.10	31194735	-1.13%
04 Oct 2023	44.20	44.55	46.25	43.30	88205449	-1.23%
03 Oct 2023	44.75	43.65	45.00	42.75	45356553	2.76%
29 Sep 2023	43.55	43.50	44.20	43.10	34965445	1.28%
28 Sep 2023	43.00	43.25	45.40	42.60	93044518	-0.12%
27 Sep 2023	43.05	42.15	43.25	41.70	40152117	2.14%
26 Sep 2023	42.15	42.55	43.85	41.70	54086293	-0.59%
25 Sep 2023	42.40	43.30	43.80	41.80	46880912	-1.51%
22 Sep 2023	43.05	42.45	44.00	41.60	101911643	3.49%
21 Sep 2023	41.60	43.90	46.35	41.10	112191491	-5.13%
20 Sep 2023	43.85	45.80	47.20	43.20	115512701	-5.70%
18 Sep 2023	46.50	40.70	48.45	39.85	318386203	15.10%
15 Sep 2023	40.40	37.00	40.95	36.75	171087726	8.75%
14 Sep 2023	37.15	35.95	37.60	35.05	57503482	4.50%
13 Sep 2023	35.55	33.85	35.70	32.70	33188296	5.65%
12 Sep 2023	33.65	36.95	37.35	33.30	37364718	-8.19%
11 Sep 2023	36.65	35.40	37.30	35.20	44130366	4.42%
08 Sep 2023	35.10	34.70	36.50	34.70	43850266	2.03%
07 Sep 2023	34.40	33.95	34.70	33.85	17405052	1.78%
06 Sep 2023	33.80	34.60	34.65	33.50	18257720	-1.74%
05 Sep 2023	34.40	33.40	35.55	33.40	57027703	4.56%
04 Sep 2023	32.90	31.45	33.05	31.35	27583693	5.45%
01 Sep 2023	31.20	31.20	31.50	30.30	16703184	0.16%
31 Aug 2023	31.15	31.70	31.80	31.05	7499998	-1.27%
30 Aug 2023	31.55	32.20	32.25	31.35	7933608	-1.10%
29 Aug 2023	31.90	32.55	32.65	31.70	9646609	-1.69%
28 Aug 2023	32.45	32.50	32.85	31.95	12719277	0.46%
25 Aug 2023	32.30	32.70	33.05	31.65	17108855	-1.82%
24 Aug 2023	32.90	33.55	34.40	32.50	33778929	-0.90%
23 Aug 2023	33.20	31.20	33.50	30.90	63980774	7.10%
22 Aug 2023	31.00	31.55	31.70	30.90	11327140	-1.12%
21 Aug 2023	31.35	31.45	31.85	30.70	21055664	0.48%
18 Aug 2023	31.20	30.35	31.75	30.20	31780408	2.46%
17 Aug 2023	30.45	30.70	31.30	30.20	26479629	0.16%
16 Aug 2023	30.40	29.15	30.75	28.90	37787473	3.58%
14 Aug 2023	29.35	29.15	29.95	28.30	28066075	1.03%
11 Aug 2023	29.05	27.85	29.90	27.60	49220593	4.87%
10 Aug 2023	27.70	27.70	28.20	27.50	8558433	0.00%
09 Aug 2023	27.70	27.85	28.25	27.45	13565404	-0.18%
08 Aug 2023	27.75	27.15	27.85	27.00	9787714	2.21%
07 Aug 2023	27.15	27.80	27.85	27.05	7744416	-1.81%
04 Aug 2023	27.65	27.75	27.95	27.50	5521336	-0.18%
03 Aug 2023	27.70	28.05	28.05	27.40	7376321	-0.89%
02 Aug 2023	27.95	28.25	28.70	27.55	10678556	-1.06%
01 Aug 2023	28.25	28.45	28.90	27.95	11977301	0.00%
31 Jul 2023	28.25	28.70	28.75	27.90	12905960	-1.74%
28 Jul 2023	28.75	29.35	29.35	28.65	9094880	-1.71%
27 Jul 2023	29.25	29.20	29.50	28.90	9083691	0.69%
26 Jul 2023	29.05	28.65	29.30	28.45	9855452	1.40%
25 Jul 2023	28.65	28.85	29.05	28.25	7479465	0.17%
24 Jul 2023	28.60	29.20	29.75	28.50	15326350	-1.38%
21 Jul 2023	29.00	28.80	29.50	28.70	17694671	0.52%
20 Jul 2023	28.85	28.50	29.30	28.35	17587428	1.41%
19 Jul 2023	28.45	28.20	28.60	27.80	8626224	1.43%
18 Jul 2023	28.05	28.50	28.65	27.85	6971586	-1.23%
17 Jul 2023	28.40	28.00	28.55	27.75	8891658	2.16%
14 Jul 2023	27.80	28.05	28.15	27.50	7323981	-0.36%
13 Jul 2023	27.90	29.05	29.60	27.75	14402595	-3.29%
12 Jul 2023	28.85	28.40	29.30	28.30	17762050	1.94%
11 Jul 2023	28.30	28.70	28.80	28.20	6529998	-0.88%
10 Jul 2023	28.55	29.00	29.40	28.25	13760080	-0.87%
07 Jul 2023	28.80	28.80	29.25	28.25	14530751	-0.17%
06 Jul 2023	28.85	28.75	29.55	28.55	19082711	0.35%
05 Jul 2023	28.75	28.50	29.10	28.15	21084451	1.23%
04 Jul 2023	28.40	28.25	29.25	27.35	34255575	1.07%
03 Jul 2023	28.10	27.60	28.80	27.40	24369987	2.55%
30 Jun 2023	27.40	26.85	27.75	26.65	13537020	2.62%
28 Jun 2023	26.70	26.80	26.95	26.55	3706157	-0.37%
27 Jun 2023	26.80	26.75	27.10	26.65	4704983	0.75%
26 Jun 2023	26.60	26.60	26.95	26.10	4470941	0.19%
23 Jun 2023	26.55	27.00	27.00	26.40	4861960	-1.67%
22 Jun 2023	27.00	27.45	27.60	26.75	5690249	-1.64%
21 Jun 2023	27.45	28.00	28.30	27.25	9162630	-1.44%
20 Jun 2023	27.85	26.65	28.15	26.55	21802899	4.31%
19 Jun 2023	26.70	26.40	27.30	26.25	14157166	1.33%
16 Jun 2023	26.35	26.40	26.60	26.25	5602926	0.57%
15 Jun 2023	26.20	26.60	26.85	26.15	4635310	-1.50%
14 Jun 2023	26.60	26.90	27.00	26.45	3680271	-0.75%
13 Jun 2023	26.80	26.90	27.00	26.75	3064615	-0.37%
12 Jun 2023	26.90	27.05	27.15	26.80	2884695	-0.55%
09 Jun 2023	27.05	27.40	27.45	26.85	5571305	-1.46%
08 Jun 2023	27.45	27.60	27.95	27.10	8958985	-0.18%
07 Jun 2023	27.50	27.30	28.10	27.20	10051299	1.10%
06 Jun 2023	27.20	27.30	27.30	26.85	3942552	0.00%
05 Jun 2023	27.20	27.75	27.75	27.00	4537916	-1.27%
02 Jun 2023	27.55	27.95	28.40	27.40	15633701	-0.90%
01 Jun 2023	27.80	26.30	28.30	26.20	30098125	5.70%
31 May 2023	26.30	26.20	26.45	25.85	6049451	0.38%
30 May 2023	26.20	26.40	26.60	26.05	4237014	-0.76%
29 May 2023	26.40	26.65	26.70	26.30	4295122	-0.19%
26 May 2023	26.45	26.30	26.60	26.15	4879324	0.76%
25 May 2023	26.25	26.00	26.60	25.70	10117135	0.77%
24 May 2023	26.05	26.00	26.35	25.65	19564147	-0.38%
23 May 2023	26.15	26.30	26.50	26.05	5699280	-0.38%
22 May 2023	26.25	26.65	26.65	26.10	6170963	-1.13%
19 May 2023	26.55	26.95	27.05	26.35	5889082	-1.30%
18 May 2023	26.90	27.30	27.40	26.85	4812743	-1.10%
17 May 2023	27.20	27.20	27.50	26.90	6084717	0.00%
16 May 2023	27.20	27.10	27.85	27.00	10210995	1.30%
15 May 2023	26.85	27.25	27.35	26.70	7683574	-1.10%
12 May 2023	27.15	27.25	27.60	27.05	4954638	0.00%
11 May 2023	27.15	27.30	27.80	27.05	9093664	-0.18%
10 May 2023	27.20	27.50	27.50	26.60	16121156	-1.09%
09 May 2023	27.50	28.35	28.60	27.35	9520845	-2.65%
08 May 2023	28.25	28.50	28.90	28.10	11201501	-1.05%
05 May 2023	28.55	29.05	29.60	28.35	16932060	-1.89%
04 May 2023	29.10	29.15	29.60	28.75	15303426	-0.17%
03 May 2023	29.15	30.25	30.25	29.05	21189730	-5.20%
02 May 2023	30.75	30.70	31.60	30.00	51078123	2.16%
28 Apr 2023	30.10	28.60	30.70	28.55	48901981	5.61%
27 Apr 2023	28.50	28.25	28.90	28.15	18122850	1.24%
26 Apr 2023	28.15	27.85	28.45	27.40	23129445	1.44%
25 Apr 2023	27.75	27.70	28.90	27.35	33424735	1.09%
24 Apr 2023	27.45	26.30	27.60	26.15	19043056	4.37%
21 Apr 2023	26.30	26.95	27.10	26.15	10914586	-2.59%
20 Apr 2023	27.00	27.30	27.50	26.80	8692224	-0.74%
19 Apr 2023	27.20	27.35	28.15	27.00	20695811	-0.55%
18 Apr 2023	27.35	27.70	27.70	26.80	28591600	-0.55%
17 Apr 2023	27.50	26.35	28.45	26.05	58595968	4.36%
13 Apr 2023	26.35	25.30	26.65	25.20	17288536	4.36%
12 Apr 2023	25.25	25.60	25.60	25.05	8633698	-0.79%
11 Apr 2023	25.45	25.05	26.20	25.05	12748262	2.21%
10 Apr 2023	24.90	25.45	25.65	24.80	7684200	-2.16%
06 Apr 2023	25.45	25.40	26.15	25.15	16281373	0.20%
05 Apr 2023	25.40	26.20	26.35	25.20	12246550	-2.31%
03 Apr 2023	26.00	24.40	26.30	24.20	24070292	7.00%
31 Mar 2023	24.30	24.70	25.35	24.10	11688066	-1.02%
29 Mar 2023	24.55	22.55	24.80	22.25	23014054	8.87%
28 Mar 2023	22.55	23.20	23.60	22.35	8879940	-2.80%
27 Mar 2023	23.20	23.85	24.10	23.00	8185025	-2.73%
24 Mar 2023	23.85	24.45	24.70	23.70	6275981	-2.45%
23 Mar 2023	24.45	24.65	24.95	24.30	6062209	-1.61%
22 Mar 2023	24.85	25.00	25.45	24.50	7686564	0.00%
21 Mar 2023	24.85	24.60	25.05	24.30	7165027	2.26%
20 Mar 2023	24.30	24.85	25.00	24.00	6957521	-2.41%
17 Mar 2023	24.90	25.40	25.50	24.65	8582788	-0.80%
16 Mar 2023	25.10	24.80	25.35	23.95	12502598	1.01%
15 Mar 2023	24.85	25.25	25.65	24.70	7239983	0.20%
14 Mar 2023	24.80	25.75	25.90	24.45	12131153	-2.55%
13 Mar 2023	25.45	26.20	26.85	25.25	9278408	-4.50%
10 Mar 2023	26.65	26.50	26.85	26.05	10444818	-1.48%
09 Mar 2023	27.05	27.40	27.45	26.90	7787020	-0.55%
08 Mar 2023	27.20	27.20	27.30	26.60	10363044	-0.18%
06 Mar 2023	27.25	28.40	28.55	27.05	23957985	-2.85%
03 Mar 2023	28.05	26.30	28.35	26.20	34896327	8.09%
02 Mar 2023	25.95	26.20	26.95	25.85	14489604	-0.95%
01 Mar 2023	26.20	26.00	26.50	25.75	11840312	1.16%
28 Feb 2023	25.90	25.25	26.50	25.10	18839969	3.19%
27 Feb 2023	25.10	24.95	25.40	24.45	10998903	0.40%
24 Feb 2023	25.00	25.70	25.95	24.90	11985381	-1.77%
23 Feb 2023	25.45	24.55	25.70	23.90	20070729	4.09%
22 Feb 2023	24.45	23.75	25.60	23.55	27474440	1.24%
21 Feb 2023	24.15	25.65	25.65	23.95	15456923	-5.11%
20 Feb 2023	25.45	26.25	26.65	25.10	10127892	-2.68%
17 Feb 2023	26.15	26.50	26.50	25.65	10571485	-1.51%
16 Feb 2023	26.55	27.45	27.65	26.10	8423585	-2.57%
15 Feb 2023	27.25	27.45	27.85	27.10	8303021	-0.37%
14 Feb 2023	27.35	27.90	28.00	27.15	6945603	-1.97%
13 Feb 2023	27.90	28.40	28.40	27.60	8840066	-0.89%
10 Feb 2023	28.15	27.50	29.40	27.30	33077692	1.99%
09 Feb 2023	27.60	28.20	28.20	27.50	8701890	-2.30%
08 Feb 2023	28.25	27.10	28.50	27.10	15601306	4.24%
07 Feb 2023	27.10	27.85	27.90	27.00	10032726	-1.99%
06 Feb 2023	27.65	28.05	28.45	27.50	12366432	-1.43%
03 Feb 2023	28.05	28.30	28.55	26.75	18388747	0.00%
02 Feb 2023	28.05	28.55	29.10	27.70	18494674	-2.09%
01 Feb 2023	28.65	30.20	30.50	26.90	23084638	-3.37%
31 Jan 2023	29.65	28.65	30.15	28.35	25925484	4.59%
30 Jan 2023	28.35	27.60	29.25	27.30	25972880	-0.18%
27 Jan 2023	28.40	30.50	30.50	27.65	21654764	-6.12%
25 Jan 2023	30.25	30.20	30.75	29.65	34130020	2.72%
24 Jan 2023	29.45	30.70	30.70	29.25	22754199	-3.44%
23 Jan 2023	30.50	31.05	31.15	30.35	11726505	-1.13%
20 Jan 2023	30.85	31.45	31.65	30.60	14979887	-1.91%
19 Jan 2023	31.45	31.00	31.65	30.50	23916086	1.29%
18 Jan 2023	31.05	31.60	31.95	30.85	19946654	-2.05%
17 Jan 2023	31.70	32.80	33.10	31.10	46527789	-2.61%
16 Jan 2023	32.55	30.30	32.95	30.10	71319143	8.32%
13 Jan 2023	30.05	30.00	30.45	29.70	18939631	0.50%
12 Jan 2023	29.90	30.15	30.55	29.65	16729450	-0.83%
11 Jan 2023	30.15	29.95	30.90	29.15	30479230	1.52%
10 Jan 2023	29.70	30.70	30.85	29.30	19438325	-4.04%
09 Jan 2023	30.95	31.70	31.85	30.65	16595594	-0.32%
06 Jan 2023	31.05	32.45	32.50	30.65	26781631	-3.57%
05 Jan 2023	32.20	32.60	32.85	31.65	22394272	-0.31%
04 Jan 2023	32.30	33.00	33.40	32.05	42337014	-1.52%
03 Jan 2023	32.80	31.55	33.75	31.40	70790476	4.63%
02 Jan 2023	31.35	31.80	32.05	31.15	29856497	-0.48%
30 Dec 2022	31.50	31.40	32.50	31.30	35706421	2.27%
29 Dec 2022	30.80	31.00	31.50	30.55	36148593	-1.91%
28 Dec 2022	31.40	31.70	32.80	30.85	66549004	-3.24%
27 Dec 2022	32.45	32.50	33.45	31.00	107289429	1.56%
26 Dec 2022	31.95	28.35	32.35	26.85	138351627	8.31%
23 Dec 2022	29.50	31.30	32.40	29.50	60483359	-9.92%
22 Dec 2022	32.75	34.00	34.05	31.10	114288612	2.83%
21 Dec 2022	31.85	31.80	34.30	30.60	194358814	2.08%
20 Dec 2022	31.20	33.00	33.30	30.35	91770706	-7.14%
19 Dec 2022	33.60	37.00	37.70	33.10	122103203	-7.69%
16 Dec 2022	36.40	36.10	38.15	34.80	277935587	2.25%
15 Dec 2022	35.60	32.90	36.55	31.70	346176229	7.07%
14 Dec 2022	33.25	30.60	34.50	29.30	396389777	14.46%
13 Dec 2022	29.05	24.50	29.10	24.30	203920141	19.79%
12 Dec 2022	24.25	23.60	24.50	22.25	55210146	2.75%
09 Dec 2022	23.60	24.25	25.00	22.15	91904850	0.43%
08 Dec 2022	23.50	22.70	23.95	22.40	65407111	5.62%
07 Dec 2022	22.25	21.35	22.65	21.05	81910345	5.20%
06 Dec 2022	21.15	20.40	21.85	20.30	55502135	3.68%
05 Dec 2022	20.40	20.40	20.70	20.10	16490358	0.49%
02 Dec 2022	20.30	20.50	20.70	20.05	18598984	0.00%
01 Dec 2022	20.30	19.80	20.55	19.25	26965655	2.53%
30 Nov 2022	19.80	20.25	20.45	19.65	17360162	-2.22%
29 Nov 2022	20.25	20.90	20.90	19.85	28577931	-2.17%
28 Nov 2022	20.70	21.05	21.30	20.50	24390209	-0.24%
25 Nov 2022	20.75	20.65	22.45	20.25	97577534	1.47%
24 Nov 2022	20.45	20.10	21.20	20.10	50660795	2.00%
23 Nov 2022	20.05	21.00	21.35	19.70	74274138	-4.30%
22 Nov 2022	20.95	19.30	21.35	19.15	213203480	12.33%
21 Nov 2022	18.65	15.75	18.90	15.70	137071823	18.41%
18 Nov 2022	15.75	15.10	15.95	15.10	41422059	4.65%
17 Nov 2022	15.05	15.00	15.20	14.80	12148831	1.01%
16 Nov 2022	14.90	14.50	15.15	14.40	19034932	2.41%
15 Nov 2022	14.55	14.75	14.85	14.30	14557260	-1.69%
14 Nov 2022	14.80	15.20	15.20	14.70	10678259	-2.31%
11 Nov 2022	15.15	15.20	15.60	15.00	13091938	1.00%
10 Nov 2022	15.00	15.70	15.70	14.85	24012831	-4.76%
09 Nov 2022	15.75	15.20	15.90	15.20	45610446	3.96%
07 Nov 2022	15.15	15.10	15.50	15.05	26108100	1.34%
04 Nov 2022	14.95	14.60	15.15	14.50	57316737	3.46%
03 Nov 2022	14.45	13.55	15.00	13.50	67213881	5.47%
02 Nov 2022	13.70	13.20	13.80	13.05	13518687	3.79%
01 Nov 2022	13.20	13.30	13.45	13.10	5970798	0.00%
31 Oct 2022	13.20	13.10	13.35	12.95	6009524	1.54%
28 Oct 2022	13.00	13.25	13.45	12.95	7185277	-1.89%
27 Oct 2022	13.25	13.15	13.45	13.10	9531815	1.92%
25 Oct 2022	13.00	12.55	13.20	12.35	12758662	4.00%
24 Oct 2022	12.50	12.50	12.65	12.45	1609759	1.21%
21 Oct 2022	12.35	12.15	12.70	12.15	8243160	1.65%
20 Oct 2022	12.15	12.05	12.35	11.85	3395278	0.00%
19 Oct 2022	12.15	11.95	12.20	11.85	3693621	2.10%
18 Oct 2022	11.90	11.70	12.00	11.65	3815741	2.59%
17 Oct 2022	11.60	11.65	11.75	11.55	1394755	-0.43%
14 Oct 2022	11.65	11.75	11.80	11.60	1115759	0.43%
13 Oct 2022	11.60	11.70	11.75	11.55	1019094	-0.85%
12 Oct 2022	11.70	11.65	11.75	11.65	947219	0.43%
11 Oct 2022	11.65	11.85	11.85	11.60	1270772	-1.27%
10 Oct 2022	11.80	11.80	11.90	11.75	1395292	-0.84%
07 Oct 2022	11.90	11.95	12.00	11.80	1819777	-0.42%
06 Oct 2022	11.95	11.95	12.05	11.90	2488794	0.84%
04 Oct 2022	11.85	11.95	12.05	11.80	2366002	0.42%
03 Oct 2022	11.80	11.85	11.95	11.75	1702905	-0.84%
30 Sep 2022	11.90	11.70	12.05	11.65	3607433	1.28%
29 Sep 2022	11.75	11.80	11.95	11.60	4333361	0.86%
28 Sep 2022	11.65	11.50	12.25	11.50	5248303	0.43%
27 Sep 2022	11.60	11.60	11.80	11.50	2563745	0.00%
26 Sep 2022	11.60	12.05	12.05	11.50	3649623	-3.73%
23 Sep 2022	12.05	12.20	12.35	12.05	2367577	-1.63%
22 Sep 2022	12.25	12.45	12.50	12.25	1720750	-1.21%
21 Sep 2022	12.40	12.50	12.65	12.40	3197626	0.00%
20 Sep 2022	12.40	12.35	12.55	12.30	3454351	1.22%
19 Sep 2022	12.25	12.20	12.40	12.10	3723170	1.24%
16 Sep 2022	12.10	12.50	12.55	12.05	4562908	-3.20%
15 Sep 2022	12.50	12.55	12.75	12.45	5065166	0.81%
14 Sep 2022	12.40	12.20	12.55	12.20	4003160	0.00%
13 Sep 2022	12.40	12.50	12.55	12.35	1963204	-0.40%
12 Sep 2022	12.45	12.45	12.55	12.35	3470762	0.40%
09 Sep 2022	12.40	12.40	12.55	12.35	3616911	0.40%
08 Sep 2022	12.35	12.40	12.55	12.30	4353381	0.82%
07 Sep 2022	12.25	12.15	12.35	12.10	2238580	0.41%
06 Sep 2022	12.20	12.30	12.45	12.10	5248964	-0.41%
05 Sep 2022	12.25	11.95	12.40	11.95	4709137	2.51%
02 Sep 2022	11.95	12.10	12.10	11.90	1788535	-0.42%
01 Sep 2022	12.00	11.95	12.20	11.90	2625641	0.00%
30 Aug 2022	12.00	12.05	12.25	11.90	2893252	0.00%
29 Aug 2022	12.00	12.00	12.15	11.85	2789645	-1.64%
26 Aug 2022	12.20	12.10	12.65	12.10	8577130	2.52%
25 Aug 2022	11.90	11.45	12.05	11.45	6831970	4.39%
24 Aug 2022	11.40	11.40	11.55	11.35	1858910	0.00%
23 Aug 2022	11.40	11.30	11.50	11.30	1287204	0.00%
22 Aug 2022	11.40	11.50	11.55	11.35	2481461	-0.87%
19 Aug 2022	11.50	11.70	11.70	11.50	2222188	-1.29%
18 Aug 2022	11.65	11.70	11.85	11.60	3181652	-0.85%
17 Aug 2022	11.75	11.65	11.80	11.55	2546106	1.29%
16 Aug 2022	11.60	11.50	11.70	11.50	1407138	0.87%
12 Aug 2022	11.50	11.60	11.60	11.45	1717900	-0.43%
11 Aug 2022	11.55	11.60	11.70	11.55	2019815	0.00%
10 Aug 2022	11.55	11.75	11.75	11.50	1676134	-1.28%
08 Aug 2022	11.70	11.85	11.95	11.65	2991730	-1.27%
05 Aug 2022	11.85	12.20	12.35	11.80	7843976	-2.47%
04 Aug 2022	12.15	12.15	12.35	12.05	3704591	0.83%
03 Aug 2022	12.05	12.00	12.20	11.70	4170231	0.84%
02 Aug 2022	11.95	11.60	12.25	11.55	6573892	3.46%
01 Aug 2022	11.55	11.35	11.70	11.30	2293672	2.21%
29 Jul 2022	11.30	11.35	11.40	11.25	1108912	0.00%
28 Jul 2022	11.30	11.30	11.40	11.30	995332	0.44%
27 Jul 2022	11.25	11.25	11.30	11.20	774475	0.45%
26 Jul 2022	11.20	11.25	11.30	11.15	681275	-0.88%
25 Jul 2022	11.30	11.40	11.45	11.20	1122102	-1.31%
22 Jul 2022	11.45	11.50	11.60	11.40	1573545	-0.87%
21 Jul 2022	11.55	11.30	11.60	11.25	2707884	2.21%
20 Jul 2022	11.30	11.35	11.40	11.25	1142686	0.00%
19 Jul 2022	11.30	11.25	11.30	11.20	1226104	0.44%
18 Jul 2022	11.25	11.30	11.35	11.10	2042687	0.45%
15 Jul 2022	11.20	11.20	11.25	10.95	1274085	0.45%
14 Jul 2022	11.15	11.30	11.35	11.10	1364994	-1.33%
13 Jul 2022	11.30	11.40	11.50	11.25	1171656	0.00%
12 Jul 2022	11.30	11.25	11.50	11.25	851076	-0.44%
11 Jul 2022	11.35	11.20	11.55	11.20	2979349	1.34%
08 Jul 2022	11.20	11.25	11.35	11.20	834276	0.00%
07 Jul 2022	11.20	11.20	11.25	11.15	1225736	0.45%
06 Jul 2022	11.15	11.25	11.30	11.15	563060	-0.45%
05 Jul 2022	11.20	11.25	11.35	11.15	1756939	0.45%
04 Jul 2022	11.15	11.00	11.20	10.95	1412018	0.90%
01 Jul 2022	11.05	11.00	11.20	10.75	1157345	0.91%
30 Jun 2022	10.95	11.10	11.15	10.90	604217	-0.45%
29 Jun 2022	11.00	11.00	11.15	10.90	1424918	0.00%
28 Jun 2022	11.00	11.15	11.15	10.95	1081985	-0.90%
27 Jun 2022	11.10	11.15	11.30	11.10	1148524	0.91%
24 Jun 2022	11.00	11.05	11.10	10.90	2096684	0.46%
23 Jun 2022	10.95	11.25	11.25	10.90	1472100	-1.79%
22 Jun 2022	11.15	10.80	11.40	10.70	4073981	3.72%
21 Jun 2022	10.75	10.60	10.90	10.60	1432344	1.42%
20 Jun 2022	10.60	10.70	10.80	10.55	1482851	-0.47%
17 Jun 2022	10.65	10.85	10.85	10.60	2075678	-1.84%
16 Jun 2022	10.85	11.05	11.10	10.80	1594519	-0.91%
15 Jun 2022	10.95	11.10	11.15	10.95	1334405	-0.90%
14 Jun 2022	11.05	11.10	11.20	11.00	1298572	-0.45%
13 Jun 2022	11.10	11.15	11.25	11.05	1445232	-1.33%
10 Jun 2022	11.25	11.25	11.35	11.20	668369	-0.88%
09 Jun 2022	11.35	11.35	11.40	11.30	486668	0.00%
08 Jun 2022	11.35	11.50	11.55	11.30	1077263	-1.30%
07 Jun 2022	11.50	11.55	11.60	11.50	578607	-0.43%
06 Jun 2022	11.55	11.55	11.60	11.50	696968	0.00%
03 Jun 2022	11.55	11.70	11.80	11.50	869293	-0.43%
02 Jun 2022	11.60	11.60	11.65	11.50	1210963	0.43%
01 Jun 2022	11.55	11.60	11.65	11.50	797336	-0.43%
31 May 2022	11.60	11.75	11.75	11.55	1382986	-1.28%
30 May 2022	11.75	11.55	11.85	11.50	2822010	3.07%
27 May 2022	11.40	11.35	11.50	11.30	2090869	1.33%
26 May 2022	11.25	11.30	11.40	11.10	1533873	0.00%
25 May 2022	11.25	11.50	11.50	11.20	1467397	-1.75%
24 May 2022	11.45	11.55	11.55	11.40	1247333	-0.43%
23 May 2022	11.50	11.50	11.60	11.45	1601925	0.00%
20 May 2022	11.50	11.65	11.75	11.40	2297197	-0.43%
19 May 2022	11.55	11.55	11.75	11.40	3007332	-1.28%
18 May 2022	11.70	11.75	11.95	11.65	1822747	0.43%
17 May 2022	11.65	11.80	11.90	11.60	1607509	-0.85%
16 May 2022	11.75	11.65	11.80	11.60	2361799	1.73%
13 May 2022	11.55	11.30	11.80	11.20	2904212	4.52%
12 May 2022	11.05	11.15	11.20	10.90	2204731	-1.78%
11 May 2022	11.25	11.50	11.55	11.10	1674502	-1.32%
10 May 2022	11.40	11.45	11.70	11.35	1484972	-0.44%
09 May 2022	11.45	11.45	11.55	11.40	1277947	-0.43%
06 May 2022	11.50	11.55	11.60	11.45	1431687	-1.29%
05 May 2022	11.65	11.75	11.85	11.65	1246677	0.00%
04 May 2022	11.65	11.85	11.90	11.65	1380814	-1.69%
02 May 2022	11.85	11.75	11.90	11.70	881133	0.00%
29 Apr 2022	11.85	11.90	12.05	11.80	1646939	0.00%
28 Apr 2022	11.85	11.90	11.95	11.80	777339	0.00%
27 Apr 2022	11.85	11.95	11.95	11.80	1149602	-0.84%
26 Apr 2022	11.95	12.00	12.05	11.85	1574135	0.42%
25 Apr 2022	11.90	12.00	12.00	11.85	1677367	-1.24%
22 Apr 2022	12.05	12.15	12.30	12.05	1824336	-1.23%
21 Apr 2022	12.20	12.15	12.25	12.10	1571997	1.24%
20 Apr 2022	12.05	12.20	12.25	12.00	1813759	-0.41%
19 Apr 2022	12.10	12.20	12.45	12.00	3536435	0.00%
18 Apr 2022	12.10	12.30	12.30	12.05	1662795	-1.63%
13 Apr 2022	12.30	12.35	12.45	12.30	1932610	0.41%
12 Apr 2022	12.25	12.60	12.60	12.10	3898617	-2.78%
11 Apr 2022	12.60	12.75	12.75	12.50	2254095	-0.79%
08 Apr 2022	12.70	12.70	12.80	12.70	1998955	0.00%
07 Apr 2022	12.70	12.70	12.90	12.65	3994451	0.00%
06 Apr 2022	12.70	12.35	12.75	12.30	5806818	2.01%
05 Apr 2022	12.45	12.35	12.55	12.20	4106125	0.81%
04 Apr 2022	12.35	12.20	12.40	12.15	3537532	1.65%
01 Apr 2022	12.15	11.90	12.20	11.90	3086655	2.53%
31 Mar 2022	11.85	11.75	12.40	11.55	12415789	1.72%
30 Mar 2022	11.65	11.45	11.95	11.25	4762353	3.56%
29 Mar 2022	11.25	11.60	11.60	11.20	3928230	-2.17%
28 Mar 2022	11.50	11.75	11.75	11.45	3712238	-1.71%
25 Mar 2022	11.70	11.80	11.80	11.70	1337717	0.00%
24 Mar 2022	11.70	11.75	11.80	11.70	1649238	-0.85%
23 Mar 2022	11.80	11.90	11.95	11.75	2418672	-0.42%
22 Mar 2022	11.85	11.90	11.95	11.75	1768679	-0.42%
21 Mar 2022	11.90	11.95	11.95	11.80	2614760	0.42%
17 Mar 2022	11.85	12.00	12.05	11.80	2147067	-0.42%
16 Mar 2022	11.90	11.95	12.00	11.85	1044497	0.42%
15 Mar 2022	11.85	12.00	12.15	11.85	2004027	-1.25%
14 Mar 2022	12.00	11.95	12.05	11.95	1938116	0.84%
11 Mar 2022	11.90	11.85	12.05	11.80	2276652	0.00%
10 Mar 2022	11.90	12.00	12.15	11.85	2926559	1.28%
09 Mar 2022	11.75	11.75	11.90	11.70	2002714	0.86%
08 Mar 2022	11.65	11.55	11.75	11.50	2738750	1.30%
07 Mar 2022	11.50	11.60	11.70	11.45	2321024	-2.54%
04 Mar 2022	11.80	11.85	12.00	11.80	2471678	-0.84%
03 Mar 2022	11.90	11.95	12.15	11.85	3500394	0.42%
02 Mar 2022	11.85	11.75	11.90	11.70	2435332	0.42%
28 Feb 2022	11.80	11.75	11.85	11.65	3504184	0.43%
25 Feb 2022	11.75	11.55	12.30	11.55	5428800	3.98%
24 Feb 2022	11.30	12.00	12.10	11.05	6042994	-8.13%
23 Feb 2022	12.30	12.30	12.55	12.25	2581463	0.82%
22 Feb 2022	12.20	12.25	12.45	12.20	2884176	-2.40%
21 Feb 2022	12.50	12.55	12.65	12.45	2850338	-0.79%
18 Feb 2022	12.60	12.65	12.75	12.60	2125872	-0.79%
17 Feb 2022	12.70	12.85	12.90	12.65	2344388	-0.78%
16 Feb 2022	12.80	12.85	12.90	12.65	3846707	0.39%
15 Feb 2022	12.75	12.60	12.80	12.40	4294571	1.59%
14 Feb 2022	12.55	12.90	12.90	12.50	4149177	-3.46%
11 Feb 2022	13.00	13.15	13.15	12.95	2753939	-1.89%
10 Feb 2022	13.25	13.30	13.35	13.20	1966747	0.00%
09 Feb 2022	13.25	13.35	13.50	13.20	2796950	-0.38%
08 Feb 2022	13.30	13.45	13.55	13.25	4028500	-0.75%
07 Feb 2022	13.40	13.45	13.80	13.35	5714458	-0.37%
04 Feb 2022	13.45	13.70	13.75	13.40	4479779	-1.47%
03 Feb 2022	13.65	13.85	13.95	13.60	5768324	-1.09%
02 Feb 2022	13.80	13.60	13.95	13.60	8853755	1.85%
01 Feb 2022	13.55	14.00	14.20	13.45	13459587	-0.37%
31 Jan 2022	13.60	13.60	13.85	13.55	6774619	1.12%
28 Jan 2022	13.45	13.40	13.60	13.35	6618099	0.75%
27 Jan 2022	13.35	12.90	13.40	12.85	6813083	3.09%
25 Jan 2022	12.95	12.70	13.00	12.60	2601343	2.37%
24 Jan 2022	12.65	12.95	13.00	12.60	3294091	-1.94%
21 Jan 2022	12.90	13.10	13.15	12.85	2722849	-1.90%
20 Jan 2022	13.15	13.20	13.25	13.10	2490285	-0.38%
19 Jan 2022	13.20	13.20	13.25	13.05	3570618	0.00%
18 Jan 2022	13.20	13.35	13.35	13.15	3014260	-0.75%
17 Jan 2022	13.30	13.30	13.40	13.25	2227416	0.76%
14 Jan 2022	13.20	13.25	13.40	13.20	3430753	-0.38%
13 Jan 2022	13.25	13.25	13.30	13.15	2132786	0.38%
12 Jan 2022	13.20	13.35	13.45	13.20	2367692	-0.75%
11 Jan 2022	13.30	13.50	13.55	13.30	3907146	-1.48%
10 Jan 2022	13.50	13.35	13.55	13.30	5501354	1.89%
07 Jan 2022	13.25	13.30	13.40	13.20	3110550	0.38%
06 Jan 2022	13.20	13.25	13.30	13.15	2421624	-0.75%
05 Jan 2022	13.30	13.20	13.35	13.10	4143419	0.76%
04 Jan 2022	13.20	13.25	13.35	13.15	2288072	0.00%
03 Jan 2022	13.20	13.05	13.30	13.05	3222426	1.54%
31 Dec 2021	13.00	12.95	13.05	12.90	1410927	0.78%
30 Dec 2021	12.90	13.00	13.05	12.85	1998114	-0.39%
29 Dec 2021	12.95	13.00	13.10	12.90	1769016	0.00%
28 Dec 2021	12.95	12.95	13.00	12.90	1166876	0.78%
27 Dec 2021	12.85	12.90	13.00	12.85	2205105	-0.77%
24 Dec 2021	12.95	13.10	13.10	12.80	3501143	-0.38%
23 Dec 2021	13.00	13.00	13.15	12.95	2478992	0.78%
22 Dec 2021	12.90	12.85	12.95	12.80	1933592	1.18%
21 Dec 2021	12.75	12.70	13.00	12.70	2424538	1.19%
20 Dec 2021	12.60	12.90	12.95	12.55	4073548	-3.45%
17 Dec 2021	13.05	13.30	13.35	13.00	2783424	-1.88%
16 Dec 2021	13.30	13.45	13.65	13.25	2100909	-0.75%
15 Dec 2021	13.40	13.60	13.65	13.40	1989964	-1.47%
14 Dec 2021	13.60	13.60	13.70	13.55	2672552	-0.73%
13 Dec 2021	13.70	14.00	14.15	13.65	3667309	-0.36%
10 Dec 2021	13.75	13.40	13.90	13.35	6431949	2.61%
09 Dec 2021	13.40	13.30	13.55	13.20	3732009	0.75%
08 Dec 2021	13.30	13.25	13.40	13.15	3228048	1.53%
07 Dec 2021	13.10	13.10	13.15	13.05	1807365	0.77%
06 Dec 2021	13.00	13.05	13.20	12.95	3605940	0.00%
03 Dec 2021	13.00	13.10	13.30	12.95	3338904	-0.76%
02 Dec 2021	13.10	13.00	13.15	12.95	1260363	0.77%
01 Dec 2021	13.00	13.05	13.15	12.90	1638253	0.39%
30 Nov 2021	12.95	12.80	13.15	12.80	4104299	0.39%
29 Nov 2021	12.90	13.15	13.20	12.80	3410644	-1.53%
26 Nov 2021	13.10	13.30	13.35	13.10	3236378	-2.24%
25 Nov 2021	13.40	13.75	13.75	13.00	3883870	-1.83%
24 Nov 2021	13.65	13.50	13.75	13.50	5215857	2.25%
23 Nov 2021	13.35	13.30	13.55	13.20	4604826	0.00%
22 Nov 2021	13.35	13.60	13.75	13.25	3725134	-1.84%
18 Nov 2021	13.60	13.70	13.75	13.50	3238426	-0.37%
17 Nov 2021	13.65	13.60	13.85	13.55	3119378	0.37%
16 Nov 2021	13.60	13.95	14.00	13.60	6463142	-2.51%
15 Nov 2021	13.95	14.15	14.25	13.90	3028365	-1.06%
12 Nov 2021	14.10	14.30	14.40	14.05	4301307	-1.05%
11 Nov 2021	14.25	14.40	14.50	14.20	3797740	-1.38%
10 Nov 2021	14.45	14.55	14.70	14.40	3396748	-1.37%
09 Nov 2021	14.65	14.55	14.80	14.55	5278301	0.69%
08 Nov 2021	14.55	14.45	14.60	14.35	5353237	1.04%
04 Nov 2021	14.40	14.30	14.45	14.30	1125458	1.05%
03 Nov 2021	14.25	14.40	14.45	14.15	3778817	-0.70%
02 Nov 2021	14.35	14.40	14.55	14.30	5711789	0.00%
01 Nov 2021	14.35	14.50	14.55	14.30	4264492	-0.35%
29 Oct 2021	14.40	14.55	14.75	14.35	11062644	0.00%
28 Oct 2021	14.40	14.75	14.95	14.30	23374638	-1.71%
27 Oct 2021	14.65	14.80	15.30	14.60	20730304	-0.68%
26 Oct 2021	14.75	14.55	15.10	14.50	10897543	1.37%
25 Oct 2021	14.55	14.60	14.85	14.20	11233682	0.69%
22 Oct 2021	14.45	14.75	14.95	14.35	11235915	-1.37%
21 Oct 2021	14.65	14.20	14.90	14.15	18684710	3.90%
20 Oct 2021	14.10	14.30	14.35	14.05	6271571	-1.40%
19 Oct 2021	14.30	14.70	14.95	14.20	10361105	-2.39%
18 Oct 2021	14.65	14.40	14.80	14.35	17161006	2.45%
14 Oct 2021	14.30	14.35	14.60	14.25	7269660	-0.35%
13 Oct 2021	14.35	14.30	14.50	14.25	8439305	0.35%
12 Oct 2021	14.30	14.05	14.55	13.95	13853676	0.35%
11 Oct 2021	14.25	14.80	14.90	14.10	13634282	-3.72%
08 Oct 2021	14.80	13.65	15.20	13.55	21158850	9.23%
07 Oct 2021	13.55	13.65	13.70	13.50	2702303	0.37%
06 Oct 2021	13.50	13.70	13.85	13.50	3479726	-1.82%
05 Oct 2021	13.75	13.65	13.80	13.60	3878318	0.00%
04 Oct 2021	13.75	13.65	14.00	13.60	4637171	0.73%
01 Oct 2021	13.65	13.55	13.70	13.40	6933316	0.00%
30 Sep 2021	13.65	13.50	14.25	13.50	14370338	2.25%
29 Sep 2021	13.35	13.10	13.85	13.05	8088568	1.14%
28 Sep 2021	13.20	13.30	13.45	13.15	3515426	0.00%
27 Sep 2021	13.20	13.50	13.50	13.15	3882285	-1.12%
24 Sep 2021	13.35	13.50	13.55	13.30	2593443	-0.74%
23 Sep 2021	13.45	13.55	13.65	13.40	2995060	0.37%
22 Sep 2021	13.40	13.40	13.55	13.30	2749803	-0.37%
21 Sep 2021	13.45	13.65	13.75	13.15	8325301	-1.47%
20 Sep 2021	13.65	13.75	13.90	13.55	4298069	-1.80%
17 Sep 2021	13.90	14.45	14.55	13.75	10882514	-3.14%
16 Sep 2021	14.35	13.60	14.55	13.60	20860581	5.51%
15 Sep 2021	13.60	13.55	13.75	13.40	5683208	0.37%
14 Sep 2021	13.55	13.85	13.90	13.50	5862626	-1.81%
13 Sep 2021	13.80	14.20	14.20	13.75	9214812	-2.82%
09 Sep 2021	14.20	14.90	14.90	14.05	50696692	10.94%
08 Sep 2021	12.80	12.85	12.95	12.75	1362143	0.00%
07 Sep 2021	12.80	12.95	12.95	12.75	1462611	-0.78%
06 Sep 2021	12.90	12.90	13.00	12.80	2078546	0.39%
03 Sep 2021	12.85	12.85	13.10	12.80	3017138	0.39%
02 Sep 2021	12.80	12.80	12.95	12.75	2249732	0.00%
01 Sep 2021	12.80	12.80	13.00	12.75	2290275	0.00%
31 Aug 2021	12.80	12.90	13.10	12.75	3394160	-1.16%
30 Aug 2021	12.95	12.70	13.20	12.65	5239515	1.97%
27 Aug 2021	12.70	12.60	12.80	12.55	1914143	0.79%
26 Aug 2021	12.60	12.60	12.75	12.55	1805611	-0.40%
25 Aug 2021	12.65	12.65	12.85	12.60	2249479	0.40%
24 Aug 2021	12.60	12.60	12.75	12.50	2309406	0.40%
23 Aug 2021	12.55	12.90	13.05	12.50	2633696	-2.33%
20 Aug 2021	12.85	12.80	12.95	12.65	2311569	-0.77%
18 Aug 2021	12.95	13.15	13.15	12.90	2469036	-1.15%
17 Aug 2021	13.10	13.50	13.55	12.90	3829738	-2.96%
16 Aug 2021	13.50	13.90	13.95	13.45	3574350	-2.88%
13 Aug 2021	13.90	13.30	14.15	13.20	11137438	4.91%
12 Aug 2021	13.25	12.60	13.40	12.60	6107851	5.16%
11 Aug 2021	12.60	12.90	12.95	12.35	4411278	-1.95%
10 Aug 2021	12.85	13.15	13.20	12.80	2962739	-1.91%
09 Aug 2021	13.10	13.40	13.50	13.05	2771089	-1.87%
06 Aug 2021	13.35	13.20	13.55	13.15	3979040	1.14%
05 Aug 2021	13.20	13.40	13.40	13.00	3795889	-0.75%
04 Aug 2021	13.30	13.55	13.65	13.20	5068140	-1.85%
03 Aug 2021	13.55	13.75	13.80	13.50	3214570	-1.45%
02 Aug 2021	13.75	13.85	13.90	13.70	3523885	-0.36%
30 Jul 2021	13.80	13.75	13.95	13.70	4267799	0.00%
29 Jul 2021	13.80	13.80	13.95	13.70	4588910	0.73%
28 Jul 2021	13.70	13.95	14.05	13.60	6222143	-0.72%
27 Jul 2021	13.80	13.60	14.35	13.50	19141634	2.22%
26 Jul 2021	13.50	13.50	13.65	13.30	3304956	-0.37%
23 Jul 2021	13.55	13.65	13.80	13.40	5685361	0.00%
22 Jul 2021	13.55	13.65	13.80	13.50	4069782	-0.37%
20 Jul 2021	13.60	13.85	13.90	13.50	4273991	-1.81%
19 Jul 2021	13.85	13.85	14.00	13.80	4385689	-1.42%
16 Jul 2021	14.05	14.10	14.20	14.00	3759950	0.00%
15 Jul 2021	14.05	14.15	14.25	14.00	3660781	-0.35%
14 Jul 2021	14.10	14.30	14.30	14.10	4089857	-1.40%
13 Jul 2021	14.30	14.35	14.45	14.15	4821634	0.35%
12 Jul 2021	14.25	14.40	14.50	14.20	5308839	-0.35%
09 Jul 2021	14.30	14.40	14.50	14.25	5728355	-0.69%
08 Jul 2021	14.40	14.45	14.80	14.30	9018525	-0.35%
07 Jul 2021	14.45	14.55	14.65	14.15	6972316	-1.03%
06 Jul 2021	14.60	15.00	15.10	14.45	12000924	-2.67%
05 Jul 2021	15.00	15.25	15.30	14.95	7747161	-0.66%
02 Jul 2021	15.10	15.10	15.35	15.00	10992901	-0.33%
01 Jul 2021	15.15	15.30	15.50	15.10	12174388	-0.33%
30 Jun 2021	15.20	15.00	15.90	14.95	42434479	1.67%
29 Jun 2021	14.95	15.35	15.35	14.90	17939303	-2.29%
28 Jun 2021	15.30	14.65	15.45	14.50	31619843	5.15%
25 Jun 2021	14.55	14.60	14.80	14.30	12052961	0.34%
24 Jun 2021	14.50	14.75	15.05	14.30	14493542	-1.69%
23 Jun 2021	14.75	14.85	15.50	14.60	45835833	1.37%
22 Jun 2021	14.55	14.55	15.15	14.45	48088743	1.39%
21 Jun 2021	14.35	13.35	14.65	13.30	29540880	5.13%
18 Jun 2021	13.65	14.10	14.10	13.20	10032516	-2.15%
17 Jun 2021	13.95	13.90	14.35	13.80	11208809	-0.71%
16 Jun 2021	14.05	14.25	14.45	13.90	14827699	-1.40%
15 Jun 2021	14.25	13.80	14.60	13.65	27500564	4.01%
14 Jun 2021	13.70	13.65	13.75	13.25	5740569	0.37%
11 Jun 2021	13.65	13.70	13.90	13.60	7322605	0.00%
10 Jun 2021	13.65	13.65	13.75	13.55	7113226	0.37%
09 Jun 2021	13.60	13.95	14.10	13.45	14238393	-2.16%
08 Jun 2021	13.90	14.15	14.45	13.80	30331979	2.21%
07 Jun 2021	13.60	13.65	13.80	13.55	16358209	0.74%
04 Jun 2021	13.50	13.45	13.70	13.20	14487296	0.75%
03 Jun 2021	13.40	13.50	13.80	13.30	11431160	-0.37%
02 Jun 2021	13.45	13.25	13.50	13.00	15857081	1.89%
01 Jun 2021	13.20	13.60	13.75	13.00	12906744	-2.94%
31 May 2021	13.60	13.55	13.90	13.55	13000057	0.37%
28 May 2021	13.55	13.65	14.05	13.45	43581102	3.04%
27 May 2021	13.15	13.00	13.40	13.00	18539847	1.54%
26 May 2021	12.95	13.00	13.20	12.80	13161158	-0.38%
25 May 2021	13.00	13.15	13.20	12.90	7659842	-0.38%
24 May 2021	13.05	12.90	13.15	12.75	12619036	2.76%
21 May 2021	12.70	12.60	12.85	12.60	7385894	1.20%
20 May 2021	12.55	12.65	12.80	12.45	6606745	-0.40%
19 May 2021	12.60	12.65	12.90	12.45	9283811	-0.79%
18 May 2021	12.70	13.05	13.10	12.60	8302483	-1.55%
17 May 2021	12.90	12.95	13.10	12.85	11264581	0.78%
14 May 2021	12.80	12.90	13.45	12.65	33704777	1.59%
12 May 2021	12.60	11.75	13.05	11.65	50070757	7.69%
11 May 2021	11.70	11.40	11.80	11.30	8756095	2.63%
10 May 2021	11.40	11.40	11.50	11.30	4181285	0.88%
07 May 2021	11.30	11.45	11.50	11.25	3235460	-0.44%
06 May 2021	11.35	11.45	11.55	11.30	2909164	-0.44%
05 May 2021	11.40	11.45	11.60	11.35	4968945	0.00%
04 May 2021	11.40	11.25	11.75	11.20	13582628	1.79%
03 May 2021	11.20	10.95	11.30	10.85	5808516	1.82%
30 Apr 2021	11.00	10.90	11.10	10.90	3709688	-0.45%
29 Apr 2021	11.05	11.15	11.25	11.00	4193586	-0.45%
28 Apr 2021	11.10	11.10	11.20	11.05	4007209	0.45%
27 Apr 2021	11.05	11.00	11.10	10.95	3268716	0.91%
26 Apr 2021	10.95	11.00	11.05	10.95	3374462	0.46%
23 Apr 2021	10.90	10.90	11.00	10.85	3628604	0.00%
22 Apr 2021	10.90	10.85	11.00	10.75	5644652	-0.46%
20 Apr 2021	10.95	11.00	11.25	10.85	6029567	0.46%
19 Apr 2021	10.90	10.95	11.00	10.75	6400165	-2.68%
16 Apr 2021	11.20	11.40	11.65	11.15	6565267	-1.75%
15 Apr 2021	11.40	11.50	11.50	11.10	8625738	-0.87%
13 Apr 2021	11.50	11.25	11.65	11.15	11182122	3.14%
12 Apr 2021	11.15	11.65	11.65	11.00	11054408	-6.69%
09 Apr 2021	11.95	11.30	12.25	11.15	29242435	5.75%
08 Apr 2021	11.30	11.45	11.50	11.25	5649979	-0.44%
07 Apr 2021	11.35	11.20	11.55	11.15	8187970	1.79%
06 Apr 2021	11.15	11.30	11.35	11.10	4120560	-0.45%
05 Apr 2021	11.20	11.45	11.50	11.00	6314462	-2.18%
01 Apr 2021	11.45	11.40	11.50	11.15	10635549	4.09%
31 Mar 2021	11.00	11.15	11.15	10.90	11384869	0.46%
30 Mar 2021	10.95	11.05	11.20	10.80	10869396	0.00%
26 Mar 2021	10.95	11.20	11.35	10.90	17339622	0.46%
25 Mar 2021	10.90	12.05	12.10	10.80	34044691	-8.40%
24 Mar 2021	11.90	12.50	12.75	11.80	22964069	-4.42%
23 Mar 2021	12.45	12.70	12.95	12.40	31702810	-0.40%
22 Mar 2021	12.50	12.95	13.15	12.40	17636364	-3.85%
19 Mar 2021	13.00	12.95	13.20	12.55	14724935	-0.38%
18 Mar 2021	13.05	13.95	14.10	12.80	18109879	-4.74%
17 Mar 2021	13.70	13.95	14.50	13.55	19546698	-2.49%
16 Mar 2021	14.05	14.15	14.35	13.85	21091939	0.00%
15 Mar 2021	14.05	14.15	14.75	13.75	50424843	4.85%
12 Mar 2021	13.40	13.50	13.85	13.20	14289165	3.08%
10 Mar 2021	13.00	13.15	13.30	12.95	6692307	-0.76%
09 Mar 2021	13.10	13.45	13.60	13.00	6972154	-1.50%
08 Mar 2021	13.30	13.50	13.90	13.30	9090730	0.00%
05 Mar 2021	13.30	13.75	13.80	13.20	6495258	-2.56%
04 Mar 2021	13.65	13.85	14.25	13.55	7898882	-1.44%
03 Mar 2021	13.85	13.90	14.10	13.70	6195967	0.73%
02 Mar 2021	13.75	13.90	14.00	13.65	4046132	0.00%
01 Mar 2021	13.75	14.00	14.25	13.55	5424526	-1.08%
26 Feb 2021	13.90	14.00	14.25	13.80	6255763	-3.47%
25 Feb 2021	14.40	14.75	14.95	14.35	9719733	0.00%
24 Feb 2021	14.40	14.15	14.85	13.95	10362576	3.23%
23 Feb 2021	13.95	13.95	15.00	13.75	7008695	0.72%
22 Feb 2021	13.85	14.50	14.65	13.40	19444426	-3.82%
19 Feb 2021	14.40	15.90	16.35	13.80	59282527	-5.88%
18 Feb 2021	15.30	14.60	15.85	14.60	77469309	7.37%
17 Feb 2021	14.25	13.10	15.25	13.00	81771071	8.37%
16 Feb 2021	13.15	13.10	13.45	13.00	7807937	2.33%
15 Feb 2021	12.85	12.95	13.05	12.80	1360611	-0.39%
12 Feb 2021	12.90	13.00	13.00	12.85	1522431	-0.39%
11 Feb 2021	12.95	13.00	13.15	12.90	1456366	0.00%
10 Feb 2021	12.95	13.10	13.15	12.95	1404033	-1.15%
09 Feb 2021	13.10	13.15	13.25	13.05	2048780	-0.38%
08 Feb 2021	13.15	13.50	13.55	13.15	1780567	-1.13%
05 Feb 2021	13.30	13.65	14.15	13.25	12086406	-0.75%
04 Feb 2021	13.40	13.30	13.50	13.15	5677242	1.13%
03 Feb 2021	13.25	13.15	13.40	12.95	4984754	1.53%
02 Feb 2021	13.05	13.15	13.30	13.00	3206175	0.38%
01 Feb 2021	13.00	13.00	13.15	12.90	4810144	1.17%
29 Jan 2021	12.85	12.85	13.05	12.80	3567275	0.78%
28 Jan 2021	12.75	12.75	12.85	12.65	1709906	-1.92%
27 Jan 2021	13.00	13.20	13.25	12.90	2830449	-0.38%
25 Jan 2021	13.05	13.05	13.60	12.90	13961962	1.56%
22 Jan 2021	12.85	13.05	13.10	12.75	1778583	-1.15%
21 Jan 2021	13.00	13.15	13.25	12.90	2045403	-1.14%
20 Jan 2021	13.15	13.05	13.25	13.00	2180650	0.77%
19 Jan 2021	13.05	12.95	13.25	12.95	2334835	1.16%
18 Jan 2021	12.90	13.05	13.20	12.85	2194271	-0.77%
15 Jan 2021	13.00	13.10	13.25	12.95	1715239	-1.14%
14 Jan 2021	13.15	13.25	13.35	13.05	2285484	-0.75%
13 Jan 2021	13.25	13.35	13.45	13.05	4381028	-0.75%
12 Jan 2021	13.35	12.80	13.55	12.80	7017794	3.49%
11 Jan 2021	12.90	13.10	13.15	12.85	1662280	-0.39%
08 Jan 2021	12.95	13.15	13.40	12.85	4291847	-0.38%
07 Jan 2021	13.00	13.15	13.20	12.95	2237602	0.00%
06 Jan 2021	13.00	13.00	13.35	12.85	2817758	-0.38%
05 Jan 2021	13.05	12.95	13.20	12.85	2334370	-0.38%
04 Jan 2021	13.10	13.30	13.40	12.75	4785012	-0.76%
01 Jan 2021	13.20	12.80	13.30	12.75	4362019	3.94%
31 Dec 2020	12.70	12.95	12.95	12.60	2801646	0.40%
30 Dec 2020	12.65	12.80	12.80	12.60	963936	-1.17%
29 Dec 2020	12.80	13.10	13.10	12.70	2684367	0.00%
28 Dec 2020	12.80	12.45	12.85	12.45	2364048	2.81%
24 Dec 2020	12.45	12.60	12.75	12.40	1919310	-0.40%
23 Dec 2020	12.50	12.45	12.55	12.25	1604898	2.04%
22 Dec 2020	12.25	12.00	12.40	11.80	2561342	0.00%
21 Dec 2020	12.25	12.70	12.95	12.10	3053130	-3.92%
18 Dec 2020	12.75	13.00	13.00	12.60	1603874	-1.54%
17 Dec 2020	12.95	13.10	13.15	12.90	1623871	-1.15%
16 Dec 2020	13.10	13.25	13.40	13.10	2082490	-0.76%
15 Dec 2020	13.20	13.40	13.40	13.10	1707094	-1.49%
14 Dec 2020	13.40	13.50	13.65	13.30	2018643	0.00%
11 Dec 2020	13.40	13.60	13.80	13.30	3364390	-1.11%
10 Dec 2020	13.55	13.80	13.80	13.30	2810624	-1.81%
09 Dec 2020	13.80	14.00	14.25	13.75	7338760	-0.36%
08 Dec 2020	13.85	13.30	14.05	13.00	11457081	5.32%
07 Dec 2020	13.15	13.00	13.40	13.00	4157629	1.54%
04 Dec 2020	12.95	13.00	13.30	12.70	4845456	0.78%
03 Dec 2020	12.85	12.50	12.95	12.45	8022826	3.63%
02 Dec 2020	12.40	12.50	12.55	12.30	2019909	0.00%
01 Dec 2020	12.40	12.45	12.60	12.30	2511599	0.40%
27 Nov 2020	12.35	12.30	12.55	12.20	3057500	1.23%
26 Nov 2020	12.20	12.25	12.30	12.10	1150090	-0.41%
25 Nov 2020	12.25	12.40	12.70	12.20	5535287	1.24%
24 Nov 2020	12.10	12.20	12.25	12.10	1317032	-0.41%
23 Nov 2020	12.15	12.25	12.35	12.05	2333769	0.83%
20 Nov 2020	12.05	11.85	12.40	11.75	4372241	2.12%
19 Nov 2020	11.80	11.85	12.15	11.70	1699234	-0.84%
18 Nov 2020	11.90	11.85	12.10	11.75	1574956	0.42%
17 Nov 2020	11.85	11.95	11.95	11.80	687710	0.00%
14 Nov 2020	11.85	11.85	11.95	11.80	304190	0.85%
13 Nov 2020	11.75	11.75	11.80	11.70	687588	-0.42%
12 Nov 2020	11.80	11.95	11.95	11.75	787101	-1.26%
11 Nov 2020	11.95	11.95	12.25	11.90	2095504	0.84%
10 Nov 2020	11.85	11.85	11.95	11.70	1550282	0.85%
09 Nov 2020	11.75	11.95	11.95	11.65	892636	0.00%
06 Nov 2020	11.75	11.65	11.90	11.65	1262205	0.86%
05 Nov 2020	11.65	11.75	11.95	11.60	1113660	-0.43%
04 Nov 2020	11.70	11.85	11.85	11.65	469194	0.00%
03 Nov 2020	11.70	11.85	11.95	11.65	642959	-0.43%
02 Nov 2020	11.75	12.75	12.75	11.65	1423776	1.29%
30 Oct 2020	11.60	11.75	11.85	11.55	617081	-0.43%
29 Oct 2020	11.65	11.70	11.80	11.55	649398	-1.27%
28 Oct 2020	11.80	12.10	12.15	11.75	810173	-2.07%
27 Oct 2020	12.05	12.20	12.25	11.90	988154	-1.23%
26 Oct 2020	12.20	12.60	12.60	12.15	1005223	-2.79%
23 Oct 2020	12.55	12.50	12.75	12.45	1786864	1.21%
22 Oct 2020	12.40	12.70	13.45	12.30	9327763	-1.59%
21 Oct 2020	12.60	12.40	12.70	12.30	2423576	3.28%
20 Oct 2020	12.20	11.85	12.30	11.70	1744984	2.95%
19 Oct 2020	11.85	11.50	11.95	11.45	1770828	3.95%
16 Oct 2020	11.40	11.40	11.65	11.30	909177	-0.44%
15 Oct 2020	11.45	11.70	11.75	11.40	984328	-2.14%
14 Oct 2020	11.70	11.75	11.75	11.50	942202	-0.43%
13 Oct 2020	11.75	11.90	11.90	11.75	641295	-1.26%
12 Oct 2020	11.90	12.20	12.30	11.80	882694	-2.06%
09 Oct 2020	12.15	11.85	12.35	11.80	1628399	2.10%
08 Oct 2020	11.90	12.05	12.10	11.80	578868	-0.42%
07 Oct 2020	11.95	12.10	12.10	11.90	799842	-0.83%
06 Oct 2020	12.05	12.20	12.30	11.95	776574	-0.41%
05 Oct 2020	12.10	12.25	12.40	12.05	762250	-0.82%
01 Oct 2020	12.20	12.20	12.50	12.15	625841	0.41%
30 Sep 2020	12.15	12.30	12.30	11.95	1000413	-1.22%
29 Sep 2020	12.30	12.60	12.65	12.25	673281	-1.99%
28 Sep 2020	12.55	12.25	12.80	12.15	1144429	3.29%
25 Sep 2020	12.15	12.00	12.20	11.90	1506837	1.67%
24 Sep 2020	11.95	12.10	12.25	11.70	1825126	-2.45%
23 Sep 2020	12.25	12.45	12.65	12.15	1085319	-1.21%
22 Sep 2020	12.40	12.75	12.75	12.05	1632590	-1.98%
21 Sep 2020	12.65	13.15	13.20	12.50	1706862	-3.44%
18 Sep 2020	13.10	13.30	13.40	13.05	1672135	-1.50%
17 Sep 2020	13.30	13.45	13.50	13.15	1034342	-1.48%
16 Sep 2020	13.50	13.70	13.80	13.40	1593660	-2.17%
15 Sep 2020	13.80	14.45	14.50	13.70	5818691	-3.50%
14 Sep 2020	14.30	13.10	14.75	13.00	12805194	9.58%
11 Sep 2020	13.05	13.05	13.40	12.95	845022	0.00%
10 Sep 2020	13.05	13.00	13.15	12.90	739491	1.56%
09 Sep 2020	12.85	12.90	13.00	12.65	926950	-1.53%
08 Sep 2020	13.05	13.20	13.25	13.00	870677	-0.76%
07 Sep 2020	13.15	13.25	13.35	13.10	806138	-0.75%
04 Sep 2020	13.25	13.25	13.50	13.10	1194343	-0.75%
03 Sep 2020	13.35	13.45	13.55	13.35	946486	-0.74%
02 Sep 2020	13.45	13.45	13.55	13.30	1162489	-0.37%
01 Sep 2020	13.50	13.65	14.00	13.35	1782168	-1.10%
31 Aug 2020	13.65	14.80	14.80	13.60	4329569	-2.15%
28 Aug 2020	13.95	13.90	14.30	13.85	4688846	0.72%
27 Aug 2020	13.85	14.05	14.05	13.85	2206552	-0.72%
26 Aug 2020	13.95	13.95	14.15	13.85	2197071	0.00%
25 Aug 2020	13.95	14.10	14.25	13.90	2571719	-0.36%
24 Aug 2020	14.00	14.20	14.35	13.90	2756337	-1.06%
21 Aug 2020	14.15	13.75	14.80	13.75	15415575	3.28%
20 Aug 2020	13.70	13.80	13.90	13.65	1730104	-1.08%
19 Aug 2020	13.85	14.05	14.20	13.80	3752812	1.09%
18 Aug 2020	13.70	13.50	14.10	13.35	2200691	1.86%
17 Aug 2020	13.45	13.65	13.70	13.35	1342893	-1.47%
14 Aug 2020	13.65	13.75	13.90	13.55	1248317	-0.73%
13 Aug 2020	13.75	14.05	14.05	13.75	1552897	-1.08%
12 Aug 2020	13.90	14.00	14.15	13.90	3847173	1.83%
11 Aug 2020	13.65	13.80	13.85	13.60	1677946	-0.73%
10 Aug 2020	13.75	13.85	13.95	13.70	1001455	0.00%
07 Aug 2020	13.75	13.70	13.90	13.55	2398361	0.36%
06 Aug 2020	13.70	13.90	13.95	13.65	1662493	-1.08%
05 Aug 2020	13.85	13.90	14.00	13.80	1354207	-0.72%
04 Aug 2020	13.95	14.20	14.25	13.90	1378727	-1.06%
03 Aug 2020	14.10	14.10	14.35	13.80	4253832	0.36%
31 Jul 2020	14.05	14.35	15.45	14.00	21192813	-1.06%
30 Jul 2020	14.20	14.35	14.70	14.05	3799620	1.43%
29 Jul 2020	14.00	13.10	14.40	13.10	7976424	6.06%
28 Jul 2020	13.20	13.25	13.35	13.05	1068802	0.38%
27 Jul 2020	13.15	13.85	13.90	13.10	1734799	-4.36%
24 Jul 2020	13.75	14.00	14.10	13.70	2450865	-2.83%
23 Jul 2020	14.15	14.20	14.40	14.05	4601785	0.00%
22 Jul 2020	14.15	14.60	14.65	13.50	3350368	-2.41%
21 Jul 2020	14.50	15.80	15.80	14.30	12313748	6.62%
20 Jul 2020	13.60	13.30	13.95	13.25	1987075	3.42%
17 Jul 2020	13.15	13.05	13.35	12.90	1435923	1.15%
16 Jul 2020	13.00	13.25	13.35	12.65	1790622	-1.52%
15 Jul 2020	13.20	13.50	13.60	13.10	1019166	-0.75%
14 Jul 2020	13.30	13.65	13.75	13.25	1282596	-3.27%
13 Jul 2020	13.75	13.90	14.05	13.70	1462601	-1.43%
10 Jul 2020	13.95	14.00	14.10	13.80	1980307	-1.41%
09 Jul 2020	14.15	14.15	14.35	14.00	2304374	1.07%
08 Jul 2020	14.00	13.95	14.70	13.90	8054643	0.36%
07 Jul 2020	13.95	14.20	14.20	13.70	3446723	-1.41%
06 Jul 2020	14.15	14.50	14.65	14.10	2570103	-1.74%
03 Jul 2020	14.40	14.75	14.90	14.40	2348342	-1.71%
02 Jul 2020	14.65	14.85	15.15	14.15	3544752	-2.66%
01 Jul 2020	15.05	14.45	15.45	14.25	6712141	1.35%
30 Jun 2020	14.85	15.60	15.70	14.30	12656545	-1.00%
29 Jun 2020	15.00	16.05	16.05	14.80	12402582	-7.12%
26 Jun 2020	16.15	14.45	16.70	14.35	51931816	15.77%
25 Jun 2020	13.95	13.95	14.35	13.55	2586461	0.00%
24 Jun 2020	13.95	14.50	14.50	13.90	3970741	-2.11%
23 Jun 2020	14.25	14.05	14.60	14.05	7448737	1.79%
22 Jun 2020	14.00	13.50	14.20	13.20	6944117	7.28%
19 Jun 2020	13.05	13.10	13.10	12.90	1380089	1.16%
18 Jun 2020	12.90	12.85	13.00	12.80	1191770	0.39%
17 Jun 2020	12.85	12.95	13.15	12.70	1304336	-0.77%
16 Jun 2020	12.95	13.55	13.70	12.70	2365447	-2.63%
15 Jun 2020	13.30	13.00	13.75	12.85	3941134	3.50%
12 Jun 2020	12.85	12.60	12.95	12.10	1807249	-1.15%
11 Jun 2020	13.00	13.55	13.90	12.90	3075724	-4.06%
10 Jun 2020	13.55	12.75	14.20	12.60	5806766	6.27%
09 Jun 2020	12.75	13.10	13.20	12.50	1677356	-2.67%
08 Jun 2020	13.10	13.10	13.50	13.05	2898264	2.75%
05 Jun 2020	12.75	12.50	12.90	12.20	3618027	3.66%
04 Jun 2020	12.30	12.45	12.85	12.20	2347594	-0.81%
03 Jun 2020	12.40	11.85	12.80	11.80	6830478	6.44%
02 Jun 2020	11.65	11.85	12.10	11.55	1522395	-0.43%
01 Jun 2020	11.70	11.00	12.00	11.00	2575000	6.85%
29 May 2020	10.95	11.00	11.05	10.90	419140	-0.45%
28 May 2020	11.00	11.05	11.20	10.95	430731	0.00%
27 May 2020	11.00	10.85	11.05	10.70	707877	0.92%
26 May 2020	10.90	11.00	11.10	10.85	460052	-0.46%
22 May 2020	10.95	11.10	11.30	10.85	660034	-1.35%
21 May 2020	11.10	10.90	11.25	10.90	644984	0.91%
20 May 2020	11.00	11.00	11.10	10.70	847259	0.00%
19 May 2020	11.00	11.40	11.45	10.75	636063	-2.22%
18 May 2020	11.25	11.80	11.85	11.20	604130	-3.85%
15 May 2020	11.70	11.80	11.80	11.60	338101	-0.43%
14 May 2020	11.75	12.00	12.00	11.65	538664	-1.67%
13 May 2020	11.95	11.95	12.40	11.65	1375680	5.75%
12 May 2020	11.30	11.50	11.50	11.10	747651	-3.00%
11 May 2020	11.65	11.95	12.00	11.55	706768	-1.69%
08 May 2020	11.85	12.00	12.20	11.75	646208	-0.84%
07 May 2020	11.95	12.10	12.30	11.90	655734	-0.83%
06 May 2020	12.05	12.30	12.30	11.80	594467	-1.23%
05 May 2020	12.20	12.60	12.60	12.15	427703	-0.41%
04 May 2020	12.25	12.40	12.45	12.05	849434	-4.30%
30 Apr 2020	12.80	13.00	13.10	12.60	1238754	0.79%
29 Apr 2020	12.70	12.15	13.00	12.05	2615143	4.10%
28 Apr 2020	12.20	12.30	12.65	12.10	1070063	0.41%
27 Apr 2020	12.15	12.65	13.00	11.65	2961794	-3.95%
24 Apr 2020	12.65	13.40	13.50	12.65	2671516	-9.96%
23 Apr 2020	14.05	14.80	14.95	14.00	2196582	-5.70%
22 Apr 2020	14.90	14.95	15.90	14.45	5471435	1.71%
21 Apr 2020	14.65	13.95	14.95	12.85	8726677	16.27%
20 Apr 2020	12.60	11.00	12.60	10.75	1354048	20.00%
17 Apr 2020	10.50	10.20	10.75	9.95	1247637	6.06%
16 Apr 2020	9.90	9.40	10.00	9.20	1056673	6.45%
15 Apr 2020	9.30	9.15	9.45	9.15	570114	2.20%
13 Apr 2020	9.10	9.25	9.30	9.10	356180	-1.09%
09 Apr 2020	9.20	9.15	9.25	9.05	644772	1.66%
08 Apr 2020	9.05	9.15	9.40	8.90	710391	-1.09%
07 Apr 2020	9.15	9.15	9.25	9.05	330474	1.10%
03 Apr 2020	9.05	9.25	9.25	9.00	351207	-1.09%
01 Apr 2020	9.15	9.15	9.20	8.80	376281	1.10%
31 Mar 2020	9.05	9.05	9.25	8.90	463802	0.56%
30 Mar 2020	9.00	9.05	9.05	8.70	316901	-0.55%
27 Mar 2020	9.05	9.30	9.60	9.00	1547817	2.26%
26 Mar 2020	8.85	8.65	9.00	8.40	890067	3.51%
25 Mar 2020	8.55	9.05	9.05	8.45	1196993	-4.47%
24 Mar 2020	8.95	9.30	9.65	8.80	788202	-2.72%
23 Mar 2020	9.20	9.50	10.75	9.00	748953	-5.15%
20 Mar 2020	9.70	10.00	10.10	9.60	1397032	-2.51%
19 Mar 2020	9.95	10.25	10.25	9.75	952026	-2.93%
18 Mar 2020	10.25	10.80	10.85	10.10	785616	-4.65%
17 Mar 2020	10.75	10.85	11.05	10.65	658132	0.00%
16 Mar 2020	10.75	10.95	10.95	10.20	643816	-3.15%
13 Mar 2020	11.10	10.00	12.90	9.75	1296137	1.37%
12 Mar 2020	10.95	11.30	11.30	10.75	963438	-4.78%
11 Mar 2020	11.50	11.55	11.70	11.30	558432	1.32%
09 Mar 2020	11.35	11.90	11.90	11.05	761222	-4.62%
06 Mar 2020	11.90	11.80	12.00	11.45	732552	-4.42%
05 Mar 2020	12.45	12.40	12.70	12.20	757672	0.81%
04 Mar 2020	12.35	12.35	12.80	12.10	817490	0.00%
03 Mar 2020	12.35	12.85	12.85	12.20	392657	-0.40%
02 Mar 2020	12.40	12.55	13.00	12.25	452562	0.40%
28 Feb 2020	12.35	12.50	12.55	12.00	612847	-1.59%
27 Feb 2020	12.55	12.75	12.90	12.50	488712	-1.57%
26 Feb 2020	12.75	13.20	13.20	12.70	567024	-3.41%
25 Feb 2020	13.20	13.45	13.60	13.15	379134	-1.86%
24 Feb 2020	13.45	13.75	13.80	13.30	383321	-2.54%
20 Feb 2020	13.80	14.00	14.05	13.65	384069	0.00%
19 Feb 2020	13.80	13.75	14.00	13.60	376249	1.47%
18 Feb 2020	13.60	14.00	14.00	13.50	423782	-2.16%
17 Feb 2020	13.90	14.20	14.20	13.80	280673	-1.42%
14 Feb 2020	14.10	14.50	14.65	14.05	444991	-3.42%
13 Feb 2020	14.60	14.90	14.95	14.50	385402	-1.68%
12 Feb 2020	14.85	15.15	15.15	14.80	253679	-1.00%
11 Feb 2020	15.00	15.15	15.20	14.95	293919	0.00%
10 Feb 2020	15.00	15.30	15.30	14.90	453014	-1.96%
07 Feb 2020	15.30	15.75	15.85	15.15	1378187	-3.77%
06 Feb 2020	15.90	15.05	16.70	15.05	3805669	5.30%
05 Feb 2020	15.10	14.90	15.40	14.90	435534	1.34%
04 Feb 2020	14.90	14.90	15.10	14.80	395506	0.68%
03 Feb 2020	14.80	15.55	15.55	14.75	465146	-2.31%
01 Feb 2020	15.15	15.50	15.70	15.05	416417	-2.57%
31 Jan 2020	15.55	15.60	15.85	15.50	370772	0.00%
30 Jan 2020	15.55	15.85	15.85	15.50	302847	-1.89%
29 Jan 2020	15.85	15.80	15.95	15.75	262291	0.63%
28 Jan 2020	15.75	16.05	16.10	15.70	422146	-1.25%
27 Jan 2020	15.95	16.05	16.15	15.90	329379	-0.93%
24 Jan 2020	16.10	16.20	16.25	16.05	390540	0.00%
23 Jan 2020	16.10	16.00	16.30	15.95	536706	0.94%
22 Jan 2020	15.95	16.30	16.30	15.95	670756	-1.24%
21 Jan 2020	16.15	16.25	16.40	16.10	561390	-0.62%
20 Jan 2020	16.25	16.40	17.35	15.95	2112142	0.31%
17 Jan 2020	16.20	16.25	16.40	16.05	603433	0.00%
16 Jan 2020	16.20	16.35	16.35	16.10	700104	0.00%
15 Jan 2020	16.20	16.20	16.35	15.95	565382	0.31%
14 Jan 2020	16.15	16.10	16.35	16.10	692008	-0.31%
13 Jan 2020	16.20	16.35	16.45	16.15	803383	-0.92%
10 Jan 2020	16.35	16.50	16.65	16.25	710703	-0.91%
09 Jan 2020	16.50	16.75	16.75	16.40	814750	0.92%
08 Jan 2020	16.35	16.70	16.70	16.25	818157	-2.39%
07 Jan 2020	16.75	16.85	17.05	16.55	1160398	1.52%
06 Jan 2020	16.50	17.25	17.40	16.35	1975577	-0.60%
03 Jan 2020	16.60	16.70	16.75	16.50	660737	-1.19%
02 Jan 2020	16.80	16.70	17.05	16.55	930371	0.90%
01 Jan 2020	16.65	16.90	17.10	16.65	767454	-0.30%
31 Dec 2019	16.70	16.95	16.95	16.60	655844	-1.76%
30 Dec 2019	17.00	17.30	17.45	16.85	1108021	-1.45%
27 Dec 2019	17.25	17.00	17.95	16.75	5210234	3.29%
26 Dec 2019	16.70	16.00	17.70	15.70	2427456	4.05%
24 Dec 2019	16.05	16.20	16.25	16.00	605383	-0.31%
23 Dec 2019	16.10	16.40	16.50	16.05	1107446	-2.13%
20 Dec 2019	16.45	16.30	17.40	16.25	2669597	1.54%
19 Dec 2019	16.20	16.40	16.40	16.05	720958	-0.92%
18 Dec 2019	16.35	16.75	16.75	16.30	721638	-1.80%
17 Dec 2019	16.65	16.95	16.95	16.45	975482	-0.89%
16 Dec 2019	16.80	17.55	17.70	16.50	2186894	-1.18%
13 Dec 2019	17.00	16.05	18.00	16.05	4601448	12.21%
12 Dec 2019	15.15	15.10	15.70	15.00	1324850	1.00%
11 Dec 2019	15.00	15.45	15.60	14.85	901106	-3.85%
10 Dec 2019	15.60	16.00	16.30	15.50	879528	-3.70%
09 Dec 2019	16.20	16.50	16.70	16.10	789686	-0.61%
06 Dec 2019	16.30	17.35	17.35	16.10	1139804	-4.40%
05 Dec 2019	17.05	17.65	17.65	16.90	1748309	-2.01%
04 Dec 2019	17.40	16.85	18.10	16.70	2726399	2.05%
03 Dec 2019	17.05	17.50	17.90	16.90	996216	-1.16%
02 Dec 2019	17.25	17.95	17.95	17.05	1161392	-2.82%
29 Nov 2019	17.75	18.00	18.50	17.65	2011858	-1.11%
28 Nov 2019	17.95	17.30	18.95	16.95	7649922	4.06%
27 Nov 2019	17.25	17.50	17.55	17.10	1400980	-1.99%
26 Nov 2019	17.60	18.25	18.60	17.55	1807349	-2.76%
25 Nov 2019	18.10	18.95	18.95	17.80	3010342	-4.99%
22 Nov 2019	19.05	20.25	20.25	19.05	4463846	-9.93%
21 Nov 2019	21.15	20.45	22.40	18.85	22338050	13.10%
20 Nov 2019	18.70	16.30	18.70	16.20	11110568	19.87%
19 Nov 2019	15.60	13.05	15.60	13.05	9792516	20.00%
18 Nov 2019	13.00	13.35	13.60	12.85	840537	-2.26%
15 Nov 2019	13.30	13.30	13.75	13.10	760459	0.76%
14 Nov 2019	13.20	13.40	13.55	13.15	322787	-2.22%
13 Nov 2019	13.50	13.55	13.90	13.35	440373	-0.74%
11 Nov 2019	13.60	13.80	13.90	13.50	384846	-0.37%
08 Nov 2019	13.65	14.25	14.25	13.60	834356	-4.21%
07 Nov 2019	14.25	13.80	15.50	13.70	5382582	3.64%
06 Nov 2019	13.75	13.85	13.90	13.10	671820	-1.79%
05 Nov 2019	14.00	14.60	14.75	13.90	824046	-3.11%
04 Nov 2019	14.45	14.15	14.70	14.00	915988	3.58%
01 Nov 2019	13.95	13.85	14.20	13.60	922750	2.57%
31 Oct 2019	13.60	13.00	13.90	13.00	1578500	5.43%
30 Oct 2019	12.90	12.15	13.25	11.80	1394483	7.95%
29 Oct 2019	11.95	11.95	12.10	11.70	399104	1.27%
27 Oct 2019	11.80	11.70	11.85	11.60	123039	1.29%
25 Oct 2019	11.65	11.70	11.90	11.55	374068	-0.43%
24 Oct 2019	11.70	12.00	12.00	11.65	304112	-1.27%
23 Oct 2019	11.85	11.85	12.05	11.75	267321	0.00%
22 Oct 2019	11.85	11.85	12.05	11.80	374145	0.42%
18 Oct 2019	11.80	11.65	12.00	11.60	509351	0.43%
17 Oct 2019	11.75	11.60	11.85	11.50	297191	1.29%
16 Oct 2019	11.60	11.60	11.85	11.50	310095	-1.28%
15 Oct 2019	11.75	12.00	12.00	11.65	462996	-0.42%
14 Oct 2019	11.80	12.05	12.15	11.75	390594	-2.07%
11 Oct 2019	12.05	12.40	12.40	12.00	302484	-1.23%
10 Oct 2019	12.20	12.35	12.35	12.05	424274	-2.01%
09 Oct 2019	12.45	12.40	13.00	12.30	838923	2.47%
07 Oct 2019	12.15	12.50	12.60	12.05	550043	-2.02%
04 Oct 2019	12.40	11.80	13.10	11.80	2912793	7.83%
03 Oct 2019	11.50	11.70	11.90	11.40	588848	-3.77%
01 Oct 2019	11.95	12.70	12.95	11.80	894809	-8.08%
30 Sep 2019	13.00	13.60	13.90	12.70	455017	-4.76%
27 Sep 2019	13.65	13.95	14.00	13.60	381472	-1.80%
26 Sep 2019	13.90	14.50	14.50	13.80	868235	-2.80%
25 Sep 2019	14.30	14.80	14.80	14.25	483666	-3.70%
24 Sep 2019	14.85	15.10	15.10	14.75	223778	-0.34%
23 Sep 2019	14.90	14.85	15.30	14.85	374172	2.41%
20 Sep 2019	14.55	14.60	15.10	14.20	5074125	-0.34%
19 Sep 2019	14.60	14.70	14.80	14.55	163902	-1.35%
18 Sep 2019	14.80	14.65	14.90	14.65	208592	0.68%
17 Sep 2019	14.70	14.75	14.95	14.65	193578	-0.68%
16 Sep 2019	14.80	14.70	15.00	14.70	174327	-1.00%
13 Sep 2019	14.95	15.05	15.05	14.85	189331	-0.66%
12 Sep 2019	15.05	14.95	15.10	14.85	305615	1.35%
11 Sep 2019	14.85	14.80	15.10	14.70	722293	0.34%
09 Sep 2019	14.80	14.65	15.15	14.65	308010	-1.66%
06 Sep 2019	15.05	14.95	15.15	14.85	427958	1.35%
05 Sep 2019	14.85	14.85	15.10	14.80	359231	-0.67%
04 Sep 2019	14.95	15.15	15.40	14.85	355325	-1.32%
03 Sep 2019	15.15	15.70	15.90	15.05	567618	-4.42%
30 Aug 2019	15.85	14.85	17.10	14.60	765413	7.09%
29 Aug 2019	14.80	15.30	15.30	14.55	299260	-3.27%
28 Aug 2019	15.30	15.75	15.75	15.10	286845	-2.55%
27 Aug 2019	15.70	15.50	15.90	15.50	692304	2.28%
26 Aug 2019	15.35	15.60	15.60	14.80	925103	7.72%
23 Aug 2019	14.25	14.35	14.60	14.10	387712	-2.06%
22 Aug 2019	14.55	15.00	15.00	14.30	298106	-3.32%
21 Aug 2019	15.05	15.30	15.40	15.00	306580	-2.27%
20 Aug 2019	15.40	15.45	15.70	15.35	159949	-0.96%
19 Aug 2019	15.55	16.00	16.00	15.50	265464	-1.89%
16 Aug 2019	15.85	15.40	16.15	15.25	478646	2.92%
14 Aug 2019	15.40	15.70	15.70	15.30	281366	-0.96%
13 Aug 2019	15.55	16.00	16.00	15.50	344832	-2.51%
09 Aug 2019	15.95	16.10	16.20	15.90	265903	-1.54%
08 Aug 2019	16.20	16.15	16.95	15.90	972813	0.31%
07 Aug 2019	16.15	16.15	16.50	16.05	184609	-0.92%
06 Aug 2019	16.30	16.05	16.50	16.05	219261	1.56%
05 Aug 2019	16.05	16.15	16.15	15.75	203146	-1.23%
02 Aug 2019	16.25	16.35	16.45	16.00	283685	-1.22%
01 Aug 2019	16.45	16.45	16.75	16.35	309072	-0.60%
31 Jul 2019	16.55	16.60	16.70	16.40	297312	-0.90%
30 Jul 2019	16.70	17.05	17.15	16.60	285656	-2.05%
29 Jul 2019	17.05	17.10	17.35	17.00	177705	-0.87%
26 Jul 2019	17.20	17.20	17.45	17.05	305326	0.29%
25 Jul 2019	17.15	17.25	17.50	17.10	283217	-0.87%
24 Jul 2019	17.30	17.65	17.80	17.15	206435	-1.98%
23 Jul 2019	17.65	17.85	17.95	17.60	214527	-0.56%
22 Jul 2019	17.75	18.00	18.00	17.60	185316	-0.56%
19 Jul 2019	17.85	18.15	18.15	17.80	278042	-1.11%
18 Jul 2019	18.05	18.40	18.40	18.00	200572	-1.63%
17 Jul 2019	18.35	18.90	18.90	18.25	371956	0.00%
16 Jul 2019	18.35	18.00	18.45	18.00	374776	1.66%
15 Jul 2019	18.05	18.55	18.60	18.00	274699	-2.43%
12 Jul 2019	18.50	19.05	19.10	18.40	320960	-2.89%
11 Jul 2019	19.05	18.85	19.15	18.85	218418	0.53%
10 Jul 2019	18.95	19.10	19.30	18.70	316346	0.26%
09 Jul 2019	18.90	19.10	19.80	18.80	524664	-3.08%
08 Jul 2019	19.50	19.40	19.70	18.65	811137	-0.51%
05 Jul 2019	19.60	19.65	19.90	18.60	2165287	1.03%
04 Jul 2019	19.40	19.00	19.50	19.00	2021409	4.30%
03 Jul 2019	18.60	17.95	18.70	17.85	473202	2.76%
02 Jul 2019	18.10	18.15	18.30	17.85	345992	-0.28%
01 Jul 2019	18.15	18.40	18.90	18.05	470754	-1.09%
28 Jun 2019	18.35	19.30	19.30	18.20	3662166	3.38%
27 Jun 2019	17.75	17.45	17.95	17.25	768521	2.31%
26 Jun 2019	17.35	17.30	17.50	17.25	732441	-0.57%
25 Jun 2019	17.45	17.40	17.55	17.25	229242	0.87%
24 Jun 2019	17.30	17.35	17.50	17.15	391372	-0.29%
21 Jun 2019	17.35	18.05	18.80	17.00	2001644	-3.61%
20 Jun 2019	18.00	17.80	18.30	17.50	228529	-0.28%
19 Jun 2019	18.05	19.30	19.35	17.80	488446	-6.23%
18 Jun 2019	19.25	18.95	19.40	18.75	1054591	2.39%
17 Jun 2019	18.80	18.40	18.90	18.10	1152782	2.17%
14 Jun 2019	18.40	18.15	18.55	18.00	772543	1.10%
13 Jun 2019	18.20	18.20	18.35	17.85	461344	-0.27%
12 Jun 2019	18.25	17.95	18.40	17.75	631640	1.67%
11 Jun 2019	17.95	17.15	18.00	17.15	486603	3.16%
10 Jun 2019	17.40	17.30	17.50	17.20	640089	0.00%
07 Jun 2019	17.40	17.40	17.60	17.20	289091	0.00%
06 Jun 2019	17.40	17.60	17.85	17.35	292526	-1.97%
04 Jun 2019	17.75	17.30	17.85	17.25	388485	0.85%
03 Jun 2019	17.60	17.50	17.70	17.05	257049	0.86%
31 May 2019	17.45	17.70	17.80	17.40	503218	1.16%
30 May 2019	17.25	17.45	17.45	17.20	153223	-0.29%
29 May 2019	17.30	17.60	17.60	17.15	224352	-1.70%
28 May 2019	17.60	17.60	17.85	17.35	227464	0.00%
27 May 2019	17.60	17.55	17.75	17.25	262533	0.86%
24 May 2019	17.45	17.15	17.55	17.15	359952	2.05%
23 May 2019	17.10	17.55	18.00	16.95	505707	-1.16%
22 May 2019	17.30	17.40	17.40	16.90	214686	0.29%
21 May 2019	17.25	17.55	17.60	17.15	313837	-0.29%
20 May 2019	17.30	17.15	17.80	16.95	489886	4.53%
17 May 2019	16.55	16.75	16.90	16.50	371482	-1.19%
16 May 2019	16.75	17.10	17.10	16.65	358419	-0.89%
15 May 2019	16.90	17.50	17.85	16.80	669729	-5.32%
14 May 2019	17.85	17.00	19.60	16.70	1668249	4.69%
13 May 2019	17.05	17.55	17.55	17.05	204275	-2.29%

equitypandit

www.equitypandit.com

Copyright © 2024 EquityPandit Financial Services Pvt. Ltd.
Investment/Trading in markets is subject to market risk.