ZEEMEDIA Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 9.38 | 9.15 | 9.56 | 9.15 | 1427944 | 2.40% |
| 18 Dec 2025 | 9.16 | 9.05 | 9.28 | 9.05 | 1371585 | 0.66% |
| 17 Dec 2025 | 9.10 | 9.03 | 9.14 | 9.00 | 931159 | 0.78% |
| 16 Dec 2025 | 9.03 | 8.97 | 9.14 | 8.96 | 781658 | 0.00% |
| 15 Dec 2025 | 9.03 | 9.01 | 9.09 | 8.95 | 560404 | 0.67% |
| 12 Dec 2025 | 8.97 | 9.12 | 9.31 | 8.94 | 1068642 | -2.07% |
| 11 Dec 2025 | 9.16 | 9.06 | 9.25 | 8.96 | 560872 | 0.55% |
| 10 Dec 2025 | 9.11 | 9.16 | 9.18 | 9.02 | 949549 | 0.55% |
| 09 Dec 2025 | 9.06 | 8.75 | 9.31 | 8.57 | 3564473 | 3.90% |
| 08 Dec 2025 | 8.72 | 9.18 | 9.18 | 8.67 | 1345521 | -3.43% |
| 05 Dec 2025 | 9.03 | 8.98 | 9.20 | 8.93 | 771274 | 0.56% |
| 04 Dec 2025 | 8.98 | 9.10 | 9.14 | 8.90 | 1627834 | -1.64% |
| 03 Dec 2025 | 9.13 | 9.22 | 9.27 | 9.10 | 1051515 | -0.98% |
| 02 Dec 2025 | 9.22 | 9.47 | 9.47 | 9.17 | 1456670 | -1.81% |
| 01 Dec 2025 | 9.39 | 9.67 | 9.78 | 9.35 | 1475453 | -2.90% |
| 28 Nov 2025 | 9.67 | 9.60 | 9.85 | 9.37 | 2937989 | 1.90% |
| 27 Nov 2025 | 9.49 | 9.60 | 9.97 | 9.41 | 2158389 | -3.56% |
| 26 Nov 2025 | 9.84 | 9.29 | 9.98 | 9.24 | 4935847 | 5.24% |
| 25 Nov 2025 | 9.35 | 8.90 | 9.49 | 8.89 | 2240934 | 4.82% |
| 24 Nov 2025 | 8.92 | 9.17 | 9.17 | 8.86 | 2521108 | -1.87% |
| 21 Nov 2025 | 9.09 | 9.40 | 9.43 | 9.03 | 2472814 | -3.50% |
| 20 Nov 2025 | 9.42 | 9.41 | 9.53 | 9.37 | 948572 | 0.11% |
| 19 Nov 2025 | 9.41 | 9.39 | 9.50 | 9.27 | 863404 | 0.97% |
| 18 Nov 2025 | 9.32 | 9.47 | 9.65 | 9.30 | 1230942 | -0.75% |
| 17 Nov 2025 | 9.39 | 9.51 | 10.10 | 9.34 | 2570957 | -1.16% |
| 14 Nov 2025 | 9.50 | 9.70 | 9.70 | 9.42 | 1701173 | -1.25% |
| 13 Nov 2025 | 9.62 | 9.70 | 9.94 | 9.50 | 2224205 | -0.93% |
| 12 Nov 2025 | 9.71 | 9.46 | 9.82 | 9.46 | 2662411 | 2.21% |
| 11 Nov 2025 | 9.50 | 9.80 | 9.85 | 9.33 | 3759620 | -2.96% |
| 10 Nov 2025 | 9.79 | 9.87 | 9.95 | 9.76 | 899427 | -0.41% |
| 07 Nov 2025 | 9.83 | 9.78 | 10.00 | 9.58 | 1794600 | 1.13% |
| 06 Nov 2025 | 9.72 | 10.10 | 10.27 | 9.60 | 3174725 | -2.80% |
| 04 Nov 2025 | 10.00 | 10.04 | 10.15 | 9.91 | 2622813 | -0.10% |
| 03 Nov 2025 | 10.01 | 10.00 | 10.08 | 9.87 | 1968649 | 0.00% |
| 31 Oct 2025 | 10.01 | 10.10 | 10.13 | 9.45 | 4680714 | -0.50% |
| 30 Oct 2025 | 10.06 | 10.06 | 10.14 | 9.99 | 1558907 | 0.00% |
| 29 Oct 2025 | 10.06 | 10.06 | 10.27 | 9.99 | 3670159 | 0.20% |
| 28 Oct 2025 | 10.04 | 10.25 | 10.30 | 10.00 | 2763047 | -2.05% |
| 27 Oct 2025 | 10.25 | 10.53 | 10.53 | 10.21 | 1970935 | -1.73% |
| 24 Oct 2025 | 10.43 | 10.32 | 10.60 | 10.18 | 3176370 | 2.56% |
| 23 Oct 2025 | 10.17 | 11.36 | 11.44 | 10.01 | 18072334 | -10.48% |
| 21 Oct 2025 | 11.36 | 11.29 | 11.55 | 10.81 | 2339465 | 1.79% |
| 20 Oct 2025 | 11.16 | 9.97 | 11.35 | 9.70 | 12225603 | 13.07% |
| 17 Oct 2025 | 9.87 | 10.33 | 10.42 | 9.80 | 5379303 | -4.36% |
| 16 Oct 2025 | 10.32 | 10.97 | 10.97 | 10.26 | 7141026 | -3.73% |
| 15 Oct 2025 | 10.72 | 10.95 | 11.20 | 10.60 | 3014303 | -2.10% |
| 14 Oct 2025 | 10.95 | 11.20 | 11.32 | 10.86 | 1470381 | -2.49% |
| 13 Oct 2025 | 11.23 | 11.31 | 11.34 | 11.16 | 525760 | -0.71% |
| 10 Oct 2025 | 11.31 | 11.19 | 11.40 | 11.15 | 852718 | 1.43% |
| 09 Oct 2025 | 11.15 | 11.30 | 11.34 | 11.11 | 627983 | -0.36% |
| 08 Oct 2025 | 11.19 | 11.34 | 11.35 | 11.15 | 905607 | -0.80% |
| 07 Oct 2025 | 11.28 | 11.40 | 11.46 | 11.10 | 935703 | -0.18% |
| 06 Oct 2025 | 11.30 | 11.57 | 11.57 | 11.25 | 982161 | -1.99% |
| 03 Oct 2025 | 11.53 | 11.56 | 11.65 | 11.45 | 1050754 | -0.35% |
| 01 Oct 2025 | 11.57 | 11.14 | 11.89 | 11.10 | 2105437 | 4.52% |
| 30 Sep 2025 | 11.07 | 11.31 | 11.43 | 10.99 | 1972750 | -2.21% |
| 29 Sep 2025 | 11.32 | 11.79 | 11.79 | 11.20 | 1643199 | -1.65% |
| 26 Sep 2025 | 11.51 | 11.95 | 11.95 | 11.46 | 1873696 | -2.54% |
| 25 Sep 2025 | 11.81 | 12.27 | 12.29 | 11.71 | 2502594 | -3.28% |
| 24 Sep 2025 | 12.21 | 12.38 | 12.39 | 12.14 | 1151666 | -1.45% |
| 23 Sep 2025 | 12.39 | 12.50 | 12.54 | 12.31 | 2345087 | -0.40% |
| 22 Sep 2025 | 12.44 | 12.57 | 13.26 | 12.39 | 8349658 | -0.64% |
| 19 Sep 2025 | 12.52 | 12.44 | 12.74 | 12.37 | 3112820 | 0.72% |
| 18 Sep 2025 | 12.43 | 12.55 | 12.55 | 12.41 | 1008320 | -0.48% |
| 17 Sep 2025 | 12.49 | 12.58 | 12.70 | 12.40 | 3354046 | -0.08% |
| 16 Sep 2025 | 12.50 | 12.53 | 12.64 | 12.45 | 1106688 | 0.32% |
| 15 Sep 2025 | 12.46 | 12.53 | 12.67 | 12.40 | 2578899 | -0.56% |
| 12 Sep 2025 | 12.53 | 12.67 | 12.80 | 12.47 | 1311806 | -0.95% |
| 11 Sep 2025 | 12.65 | 12.60 | 12.82 | 12.53 | 1368293 | 1.52% |
| 10 Sep 2025 | 12.46 | 12.55 | 13.10 | 12.40 | 1793433 | -0.48% |
| 09 Sep 2025 | 12.52 | 12.52 | 12.66 | 12.41 | 1919559 | 1.13% |
| 08 Sep 2025 | 12.38 | 12.69 | 12.69 | 12.32 | 1441415 | 0.57% |
| 05 Sep 2025 | 12.31 | 12.35 | 12.56 | 12.26 | 7435481 | 0.49% |
| 04 Sep 2025 | 12.25 | 12.70 | 12.80 | 12.20 | 1620156 | -0.65% |
| 03 Sep 2025 | 12.33 | 12.40 | 12.54 | 12.18 | 1647610 | -0.48% |
| 02 Sep 2025 | 12.39 | 12.53 | 12.61 | 12.25 | 1516388 | -0.56% |
| 01 Sep 2025 | 12.46 | 12.45 | 12.51 | 12.39 | 345406 | 0.89% |
| 29 Aug 2025 | 12.35 | 12.64 | 12.75 | 12.30 | 1020995 | -1.44% |
| 28 Aug 2025 | 12.53 | 12.53 | 12.74 | 12.27 | 1624988 | -0.08% |
| 26 Aug 2025 | 12.54 | 12.47 | 12.63 | 12.23 | 1291838 | 1.05% |
| 25 Aug 2025 | 12.41 | 12.74 | 12.78 | 11.96 | 4523957 | -2.36% |
| 22 Aug 2025 | 12.71 | 12.77 | 12.97 | 12.57 | 2522608 | 0.32% |
| 21 Aug 2025 | 12.67 | 12.95 | 13.17 | 12.61 | 15647007 | -2.16% |
| 20 Aug 2025 | 12.95 | 12.87 | 13.00 | 12.80 | 838705 | 0.70% |
| 19 Aug 2025 | 12.86 | 12.61 | 12.99 | 12.60 | 924836 | 1.90% |
| 18 Aug 2025 | 12.62 | 12.70 | 12.80 | 12.55 | 691652 | 0.48% |
| 14 Aug 2025 | 12.56 | 12.89 | 12.89 | 12.52 | 939920 | -2.64% |
| 13 Aug 2025 | 12.90 | 12.71 | 12.98 | 12.64 | 879702 | 0.86% |
| 12 Aug 2025 | 12.79 | 12.89 | 12.89 | 12.65 | 684545 | -0.54% |
| 11 Aug 2025 | 12.86 | 12.80 | 12.93 | 12.56 | 768913 | 0.78% |
| 08 Aug 2025 | 12.76 | 12.77 | 12.90 | 12.61 | 1124976 | -0.23% |
| 07 Aug 2025 | 12.79 | 12.69 | 12.88 | 12.54 | 993244 | 0.55% |
| 06 Aug 2025 | 12.72 | 13.00 | 13.10 | 12.70 | 1222902 | -2.15% |
| 05 Aug 2025 | 13.00 | 13.05 | 13.25 | 12.95 | 886816 | -0.38% |
| 04 Aug 2025 | 13.05 | 13.10 | 13.26 | 12.90 | 1333436 | 0.08% |
| 01 Aug 2025 | 13.04 | 13.29 | 13.47 | 13.00 | 1058243 | -1.88% |
| 31 Jul 2025 | 13.29 | 13.45 | 13.63 | 13.20 | 1483488 | -1.85% |
| 30 Jul 2025 | 13.54 | 13.86 | 14.20 | 13.50 | 1915823 | -1.31% |
| 29 Jul 2025 | 13.72 | 13.64 | 13.81 | 13.59 | 1319016 | 0.29% |
| 28 Jul 2025 | 13.68 | 13.61 | 13.94 | 13.57 | 1788558 | 0.59% |
| 25 Jul 2025 | 13.60 | 13.85 | 13.89 | 13.56 | 1324618 | -2.09% |
| 24 Jul 2025 | 13.89 | 13.86 | 14.16 | 13.80 | 1516738 | -0.14% |
| 23 Jul 2025 | 13.91 | 14.00 | 14.02 | 13.72 | 1264225 | -0.78% |
| 22 Jul 2025 | 14.02 | 14.10 | 14.24 | 13.95 | 1182272 | -0.21% |
| 21 Jul 2025 | 14.05 | 14.39 | 14.44 | 14.00 | 1842811 | -2.23% |
| 18 Jul 2025 | 14.37 | 14.48 | 14.52 | 14.20 | 1755247 | -0.42% |
| 17 Jul 2025 | 14.43 | 14.75 | 14.84 | 14.40 | 1972531 | -1.57% |
| 16 Jul 2025 | 14.66 | 14.45 | 14.97 | 14.45 | 4574124 | 1.17% |
| 15 Jul 2025 | 14.49 | 14.53 | 14.88 | 14.41 | 3249515 | 0.28% |
| 14 Jul 2025 | 14.45 | 14.38 | 14.67 | 14.18 | 3911350 | 1.12% |
| 11 Jul 2025 | 14.29 | 14.87 | 14.87 | 14.22 | 4065119 | -4.29% |
| 10 Jul 2025 | 14.93 | 15.01 | 15.14 | 14.81 | 2548832 | -0.40% |
| 09 Jul 2025 | 14.99 | 14.87 | 15.20 | 14.87 | 3101710 | 0.87% |
| 08 Jul 2025 | 14.86 | 14.90 | 15.57 | 14.66 | 8036240 | 0.00% |
| 07 Jul 2025 | 14.86 | 14.67 | 15.11 | 14.60 | 4668600 | 1.23% |
| 04 Jul 2025 | 14.68 | 14.64 | 15.42 | 14.49 | 10996548 | 2.23% |
| 03 Jul 2025 | 14.36 | 14.30 | 14.54 | 14.23 | 2647411 | 0.63% |
| 02 Jul 2025 | 14.27 | 14.35 | 14.70 | 14.20 | 3296354 | -0.35% |
| 01 Jul 2025 | 14.32 | 14.64 | 14.85 | 14.27 | 4789244 | -2.19% |
| 30 Jun 2025 | 14.64 | 14.57 | 14.94 | 14.38 | 5720550 | 0.90% |
| 27 Jun 2025 | 14.51 | 14.99 | 15.08 | 14.38 | 4982132 | -2.09% |
| 26 Jun 2025 | 14.82 | 15.07 | 15.27 | 14.66 | 5991073 | -0.20% |
| 25 Jun 2025 | 14.85 | 14.74 | 15.73 | 14.67 | 14743985 | 0.00% |
| 24 Jun 2025 | 14.85 | 16.45 | 16.46 | 14.75 | 19113153 | -6.07% |
| 23 Jun 2025 | 15.81 | 13.50 | 16.04 | 12.20 | 51249350 | 18.25% |
| 20 Jun 2025 | 13.37 | 13.50 | 13.55 | 13.19 | 1921912 | 0.53% |
| 19 Jun 2025 | 13.30 | 13.48 | 13.60 | 13.22 | 16664977 | -1.41% |
| 18 Jun 2025 | 13.49 | 13.82 | 13.96 | 13.40 | 3982667 | -2.39% |
| 17 Jun 2025 | 13.82 | 14.35 | 14.85 | 13.71 | 12798506 | -0.14% |
| 16 Jun 2025 | 13.84 | 13.99 | 14.05 | 13.50 | 4566772 | -0.57% |
| 13 Jun 2025 | 13.92 | 13.80 | 14.10 | 13.66 | 3966711 | -0.57% |
| 12 Jun 2025 | 14.00 | 14.00 | 14.88 | 13.94 | 9301524 | 0.14% |
| 11 Jun 2025 | 13.98 | 14.00 | 14.69 | 13.92 | 5955026 | 0.07% |
| 10 Jun 2025 | 13.97 | 13.85 | 14.39 | 13.85 | 8030850 | 1.75% |
| 09 Jun 2025 | 13.73 | 13.90 | 14.29 | 13.70 | 2936023 | -0.87% |
| 06 Jun 2025 | 13.85 | 14.03 | 14.06 | 13.82 | 1046368 | -0.93% |
| 05 Jun 2025 | 13.98 | 13.79 | 14.25 | 13.79 | 2985052 | 1.01% |
| 04 Jun 2025 | 13.84 | 13.92 | 14.01 | 13.78 | 1145051 | -0.57% |
| 03 Jun 2025 | 13.92 | 14.01 | 14.16 | 13.85 | 4345466 | -1.00% |
| 02 Jun 2025 | 14.06 | 14.00 | 14.20 | 13.85 | 1505224 | 0.21% |
| 30 May 2025 | 14.03 | 13.94 | 14.10 | 13.90 | 1592465 | 1.08% |
| 29 May 2025 | 13.88 | 14.36 | 14.73 | 13.80 | 3682174 | -2.87% |
| 28 May 2025 | 14.29 | 14.40 | 14.50 | 14.23 | 2508740 | -0.76% |
| 27 May 2025 | 14.40 | 14.75 | 14.75 | 14.26 | 1429212 | -1.03% |
| 26 May 2025 | 14.55 | 14.59 | 14.83 | 14.47 | 1391128 | 0.69% |
| 23 May 2025 | 14.45 | 14.59 | 15.02 | 14.33 | 2771211 | -0.48% |
| 22 May 2025 | 14.52 | 14.58 | 14.92 | 14.36 | 2814754 | 0.07% |
| 21 May 2025 | 14.51 | 14.58 | 14.71 | 14.36 | 1632456 | -0.07% |
| 20 May 2025 | 14.52 | 15.11 | 15.70 | 14.35 | 4035197 | -3.71% |
| 19 May 2025 | 15.08 | 14.51 | 15.75 | 14.35 | 8854168 | 3.93% |
| 16 May 2025 | 14.51 | 14.60 | 14.74 | 14.38 | 2467602 | 0.00% |
| 15 May 2025 | 14.51 | 14.50 | 14.59 | 14.40 | 1332502 | 0.69% |
| 14 May 2025 | 14.41 | 14.35 | 14.60 | 14.27 | 2025842 | 1.34% |
| 13 May 2025 | 14.22 | 14.27 | 14.68 | 14.05 | 2968069 | -0.42% |
| 12 May 2025 | 14.28 | 14.00 | 14.54 | 14.00 | 2823356 | 5.54% |
| 09 May 2025 | 13.53 | 13.61 | 13.88 | 13.30 | 2083753 | -2.73% |
| 08 May 2025 | 13.91 | 13.89 | 14.50 | 13.85 | 3001693 | 0.51% |
| 07 May 2025 | 13.84 | 13.37 | 14.05 | 13.05 | 2331252 | 3.67% |
| 06 May 2025 | 13.35 | 14.10 | 14.14 | 13.05 | 2270723 | -6.90% |
| 05 May 2025 | 14.34 | 13.72 | 14.59 | 13.72 | 2650047 | 2.58% |
| 02 May 2025 | 13.98 | 14.10 | 14.28 | 13.88 | 1392449 | -0.21% |
| 30 Apr 2025 | 14.01 | 14.56 | 14.66 | 13.90 | 2571631 | -3.38% |
| 29 Apr 2025 | 14.50 | 15.01 | 15.14 | 14.41 | 2337859 | -3.14% |
| 28 Apr 2025 | 14.97 | 14.70 | 15.20 | 14.23 | 3247641 | 1.63% |
| 25 Apr 2025 | 14.73 | 15.00 | 15.00 | 13.75 | 6828279 | -1.73% |
| 24 Apr 2025 | 14.99 | 14.96 | 15.52 | 14.45 | 4839833 | 0.13% |
| 23 Apr 2025 | 14.97 | 13.89 | 15.26 | 13.41 | 7151763 | 8.48% |
| 22 Apr 2025 | 13.80 | 14.00 | 14.00 | 13.70 | 2448239 | -0.65% |
| 21 Apr 2025 | 13.89 | 13.72 | 13.96 | 13.42 | 2149209 | 2.28% |
| 17 Apr 2025 | 13.58 | 13.43 | 14.10 | 13.32 | 2477936 | 1.49% |
| 16 Apr 2025 | 13.38 | 13.49 | 13.72 | 13.29 | 2475188 | -0.89% |
| 15 Apr 2025 | 13.50 | 13.48 | 13.59 | 13.22 | 3124913 | 1.73% |
| 11 Apr 2025 | 13.27 | 13.41 | 13.49 | 13.11 | 1585536 | 1.84% |
| 09 Apr 2025 | 13.03 | 13.19 | 13.53 | 12.60 | 4177598 | 2.36% |
| 08 Apr 2025 | 12.73 | 12.45 | 12.98 | 12.13 | 2111967 | 5.73% |
| 07 Apr 2025 | 12.04 | 10.97 | 12.50 | 10.96 | 3732238 | -7.67% |
| 04 Apr 2025 | 13.04 | 13.36 | 13.60 | 12.93 | 1696890 | -3.26% |
| 03 Apr 2025 | 13.48 | 12.99 | 13.88 | 12.90 | 2596080 | 3.61% |
| 02 Apr 2025 | 13.01 | 13.45 | 13.45 | 12.86 | 1520584 | -1.14% |
| 01 Apr 2025 | 13.16 | 12.89 | 13.30 | 12.85 | 1829540 | 2.02% |
| 28 Mar 2025 | 12.90 | 13.56 | 13.82 | 12.70 | 3158517 | -3.44% |
| 27 Mar 2025 | 13.36 | 12.89 | 13.70 | 12.89 | 6827225 | 3.65% |
| 26 Mar 2025 | 12.89 | 13.76 | 14.00 | 12.80 | 4385087 | -6.32% |
| 25 Mar 2025 | 13.76 | 14.26 | 14.60 | 13.63 | 2460455 | -3.03% |
| 24 Mar 2025 | 14.19 | 14.15 | 15.00 | 14.04 | 3471936 | 0.14% |
| 21 Mar 2025 | 14.17 | 14.29 | 15.00 | 14.10 | 3395021 | -1.73% |
| 20 Mar 2025 | 14.42 | 14.20 | 14.69 | 13.80 | 5245124 | 3.07% |
| 19 Mar 2025 | 13.99 | 13.94 | 14.19 | 13.84 | 2438900 | 0.94% |
| 18 Mar 2025 | 13.86 | 13.07 | 14.20 | 13.00 | 2713919 | 6.62% |
| 17 Mar 2025 | 13.00 | 13.35 | 13.74 | 12.87 | 3450622 | -2.55% |
| 13 Mar 2025 | 13.34 | 13.70 | 13.74 | 13.14 | 2486312 | -2.34% |
| 12 Mar 2025 | 13.66 | 13.80 | 14.10 | 13.48 | 1801010 | -2.01% |
| 11 Mar 2025 | 13.94 | 14.50 | 15.30 | 13.61 | 3095007 | -4.52% |
| 10 Mar 2025 | 14.60 | 14.43 | 14.80 | 13.95 | 3408605 | 1.60% |
| 07 Mar 2025 | 14.37 | 13.80 | 14.59 | 13.72 | 4098886 | 3.75% |
| 06 Mar 2025 | 13.85 | 13.25 | 14.09 | 13.17 | 4569802 | 3.67% |
| 05 Mar 2025 | 13.36 | 12.15 | 13.39 | 12.14 | 6400590 | 9.69% |
| 04 Mar 2025 | 12.18 | 12.60 | 12.82 | 11.63 | 6260139 | -3.87% |
| 03 Mar 2025 | 12.67 | 13.10 | 13.24 | 12.00 | 4019312 | -3.28% |
| 28 Feb 2025 | 13.10 | 13.62 | 13.70 | 12.60 | 5266025 | -4.31% |
| 27 Feb 2025 | 13.69 | 14.80 | 14.84 | 13.50 | 2328914 | -7.44% |
| 25 Feb 2025 | 14.79 | 14.75 | 15.13 | 14.75 | 1294669 | 0.27% |
| 24 Feb 2025 | 14.75 | 14.60 | 15.89 | 14.22 | 2640636 | -0.14% |
| 21 Feb 2025 | 14.77 | 14.20 | 15.41 | 14.20 | 5471579 | 4.75% |
| 20 Feb 2025 | 14.10 | 14.00 | 14.37 | 13.79 | 1857205 | 2.40% |
| 19 Feb 2025 | 13.77 | 12.76 | 14.15 | 12.67 | 4167272 | 6.99% |
| 18 Feb 2025 | 12.87 | 13.60 | 13.86 | 12.53 | 3471888 | -5.65% |
| 17 Feb 2025 | 13.64 | 13.61 | 13.99 | 13.17 | 1817383 | -1.80% |
| 14 Feb 2025 | 13.89 | 14.48 | 14.48 | 13.71 | 4128316 | -1.28% |
| 13 Feb 2025 | 14.07 | 14.15 | 14.65 | 13.81 | 3315478 | -0.07% |
| 12 Feb 2025 | 14.08 | 14.90 | 14.90 | 13.33 | 3840632 | -2.15% |
| 11 Feb 2025 | 14.39 | 15.49 | 15.50 | 13.94 | 4642100 | -7.10% |
| 10 Feb 2025 | 15.49 | 16.68 | 16.68 | 15.35 | 1691251 | -6.23% |
| 07 Feb 2025 | 16.52 | 16.80 | 17.10 | 16.50 | 1980835 | -1.90% |
| 06 Feb 2025 | 16.84 | 16.26 | 17.77 | 16.26 | 2250537 | 4.01% |
| 05 Feb 2025 | 16.19 | 16.60 | 16.80 | 16.00 | 1495194 | 1.19% |
| 04 Feb 2025 | 16.00 | 16.50 | 16.63 | 15.90 | 1122329 | -1.30% |
| 03 Feb 2025 | 16.21 | 17.05 | 17.05 | 16.18 | 2732283 | -4.87% |
| 01 Feb 2025 | 17.04 | 17.49 | 17.55 | 16.72 | 974300 | 0.12% |
| 31 Jan 2025 | 17.02 | 16.60 | 17.19 | 16.55 | 1242322 | 2.53% |
| 30 Jan 2025 | 16.60 | 16.40 | 17.09 | 16.22 | 1610251 | 1.78% |
| 29 Jan 2025 | 16.31 | 15.53 | 16.31 | 15.44 | 1231967 | 4.95% |
| 28 Jan 2025 | 15.54 | 16.36 | 16.36 | 15.54 | 2503646 | -5.01% |
| 27 Jan 2025 | 16.36 | 16.47 | 16.79 | 16.36 | 1587769 | -5.05% |
| 24 Jan 2025 | 17.23 | 18.03 | 18.03 | 17.05 | 628212 | -2.60% |
| 23 Jan 2025 | 17.69 | 17.70 | 17.97 | 17.49 | 1498380 | -0.11% |
| 22 Jan 2025 | 17.71 | 18.00 | 18.23 | 16.80 | 1879274 | 0.11% |
| 21 Jan 2025 | 17.69 | 18.67 | 18.79 | 17.53 | 1373693 | -2.96% |
| 20 Jan 2025 | 18.23 | 18.55 | 18.74 | 18.10 | 1204994 | -1.73% |
| 17 Jan 2025 | 18.55 | 18.10 | 18.91 | 18.10 | 2114094 | 0.38% |
| 16 Jan 2025 | 18.48 | 18.64 | 19.00 | 18.40 | 616627 | 1.20% |
| 15 Jan 2025 | 18.26 | 19.10 | 19.19 | 18.05 | 1791410 | -3.03% |
| 14 Jan 2025 | 18.83 | 18.96 | 19.89 | 18.59 | 1830010 | -0.63% |
| 13 Jan 2025 | 18.95 | 19.40 | 19.90 | 18.95 | 959678 | -5.01% |
| 10 Jan 2025 | 19.95 | 20.70 | 21.80 | 19.95 | 4117741 | -5.05% |
| 09 Jan 2025 | 21.01 | 21.60 | 21.65 | 20.20 | 3151455 | -0.66% |
| 08 Jan 2025 | 21.15 | 21.15 | 21.15 | 20.61 | 6212474 | 4.96% |
| 07 Jan 2025 | 20.15 | 18.65 | 20.19 | 18.65 | 2754426 | 4.78% |
| 06 Jan 2025 | 19.23 | 20.20 | 20.60 | 19.23 | 2642092 | -5.04% |
| 03 Jan 2025 | 20.25 | 19.49 | 20.84 | 19.30 | 2954478 | 2.02% |
| 02 Jan 2025 | 19.85 | 19.51 | 19.91 | 19.05 | 6190834 | 4.64% |
| 01 Jan 2025 | 18.97 | 18.19 | 18.97 | 17.88 | 1464959 | 4.98% |
| 31 Dec 2024 | 18.07 | 17.21 | 18.07 | 16.75 | 839770 | 5.00% |
| 30 Dec 2024 | 17.21 | 17.72 | 17.94 | 16.85 | 499796 | -2.88% |
| 27 Dec 2024 | 17.72 | 18.20 | 18.29 | 17.35 | 1919458 | -2.42% |
| 26 Dec 2024 | 18.16 | 17.88 | 18.30 | 17.88 | 1062319 | 1.17% |
| 24 Dec 2024 | 17.95 | 18.00 | 18.30 | 17.60 | 1328631 | -1.05% |
| 23 Dec 2024 | 18.14 | 18.30 | 18.70 | 17.90 | 616673 | -2.10% |
| 20 Dec 2024 | 18.53 | 18.95 | 19.00 | 18.12 | 1195059 | -2.47% |
| 19 Dec 2024 | 19.00 | 19.00 | 19.90 | 18.10 | 953672 | -0.21% |
| 18 Dec 2024 | 19.04 | 20.15 | 20.15 | 18.75 | 679141 | -3.35% |
| 17 Dec 2024 | 19.70 | 19.10 | 19.99 | 18.89 | 1535364 | 1.76% |
| 16 Dec 2024 | 19.36 | 19.79 | 19.85 | 19.21 | 531892 | -2.66% |
| 13 Dec 2024 | 19.89 | 19.82 | 20.50 | 19.31 | 551991 | -0.30% |
| 12 Dec 2024 | 19.95 | 19.94 | 20.40 | 19.35 | 911670 | 1.42% |
| 11 Dec 2024 | 19.67 | 20.26 | 20.27 | 19.45 | 933995 | -2.48% |
| 10 Dec 2024 | 20.17 | 20.78 | 21.00 | 19.98 | 993894 | -2.56% |
| 09 Dec 2024 | 20.70 | 22.00 | 22.00 | 20.50 | 810810 | -2.95% |
| 06 Dec 2024 | 21.33 | 21.75 | 21.80 | 20.66 | 1267937 | -1.89% |
| 05 Dec 2024 | 21.74 | 21.97 | 21.97 | 21.00 | 1886574 | 0.18% |
| 04 Dec 2024 | 21.70 | 21.90 | 21.90 | 20.68 | 6187075 | 4.03% |
| 03 Dec 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 551601 | 4.98% |
| 02 Dec 2024 | 19.87 | 19.21 | 19.87 | 19.21 | 1633942 | 4.97% |
| 29 Nov 2024 | 18.93 | 18.40 | 19.10 | 18.02 | 1067227 | 3.56% |
| 28 Nov 2024 | 18.28 | 18.44 | 18.50 | 17.92 | 855691 | 0.22% |
| 27 Nov 2024 | 18.24 | 17.80 | 18.45 | 17.54 | 1123821 | 1.79% |
| 26 Nov 2024 | 17.92 | 18.21 | 18.64 | 17.40 | 1152488 | -1.59% |
| 25 Nov 2024 | 18.21 | 18.60 | 18.85 | 18.10 | 781987 | -0.05% |
| 22 Nov 2024 | 18.22 | 18.50 | 18.88 | 17.90 | 1129791 | -1.51% |
| 21 Nov 2024 | 18.50 | 19.33 | 19.33 | 18.43 | 1562738 | -4.69% |
| 19 Nov 2024 | 19.41 | 18.56 | 19.48 | 18.56 | 1079037 | 4.58% |
| 18 Nov 2024 | 18.56 | 18.15 | 19.13 | 17.90 | 618119 | -0.59% |
| 14 Nov 2024 | 18.67 | 18.90 | 19.28 | 17.90 | 845609 | -0.32% |
| 13 Nov 2024 | 18.73 | 19.69 | 19.94 | 18.73 | 1019350 | -5.02% |
| 12 Nov 2024 | 19.72 | 19.66 | 20.50 | 19.52 | 1869442 | 0.31% |
| 11 Nov 2024 | 19.66 | 19.39 | 20.15 | 19.01 | 1301150 | 0.31% |
| 08 Nov 2024 | 19.60 | 20.49 | 20.49 | 19.40 | 1184432 | -4.06% |
| 07 Nov 2024 | 20.43 | 21.49 | 21.49 | 20.21 | 970135 | -3.99% |
| 06 Nov 2024 | 21.28 | 20.69 | 21.55 | 20.00 | 2991513 | 3.55% |
| 05 Nov 2024 | 20.55 | 20.76 | 21.21 | 19.76 | 2960054 | -1.20% |
| 04 Nov 2024 | 20.80 | 20.89 | 21.00 | 19.60 | 1503911 | 2.56% |
| 01 Nov 2024 | 20.28 | 19.50 | 20.29 | 19.10 | 1190530 | 4.91% |
| 31 Oct 2024 | 19.33 | 19.99 | 20.14 | 19.20 | 1324826 | -3.45% |
| 30 Oct 2024 | 20.02 | 19.40 | 20.10 | 18.19 | 4381229 | 4.54% |
| 29 Oct 2024 | 19.15 | 17.65 | 19.15 | 17.65 | 2527057 | 4.99% |
| 28 Oct 2024 | 18.24 | 18.24 | 18.50 | 18.24 | 3282963 | -5.00% |
| 25 Oct 2024 | 19.20 | 20.47 | 20.47 | 19.20 | 1281520 | -5.04% |
| 24 Oct 2024 | 20.22 | 19.75 | 20.89 | 19.70 | 2596374 | 1.20% |
| 23 Oct 2024 | 19.98 | 20.40 | 20.40 | 19.73 | 9337080 | -3.80% |
| 22 Oct 2024 | 20.77 | 21.95 | 21.95 | 20.77 | 915922 | -5.03% |
| 21 Oct 2024 | 21.87 | 22.48 | 22.70 | 21.20 | 10779939 | -0.14% |
| 18 Oct 2024 | 21.90 | 21.26 | 22.50 | 20.70 | 7712483 | 0.64% |
| 17 Oct 2024 | 21.76 | 22.00 | 23.00 | 21.13 | 10519011 | -1.18% |
| 16 Oct 2024 | 22.02 | 22.00 | 22.60 | 21.44 | 3707611 | -1.87% |
| 15 Oct 2024 | 22.44 | 22.40 | 22.88 | 21.80 | 12782857 | -0.13% |
| 14 Oct 2024 | 22.47 | 20.81 | 22.48 | 20.80 | 6009243 | 4.95% |
| 11 Oct 2024 | 21.41 | 22.54 | 22.54 | 21.41 | 3214407 | -5.01% |
| 10 Oct 2024 | 22.54 | 24.20 | 24.20 | 22.20 | 2788379 | -3.26% |
| 09 Oct 2024 | 23.30 | 22.83 | 23.60 | 22.70 | 8147149 | 3.28% |
| 08 Oct 2024 | 22.56 | 20.51 | 22.57 | 20.42 | 11082432 | 4.93% |
| 07 Oct 2024 | 21.50 | 22.70 | 23.75 | 21.50 | 37668509 | -5.04% |
| 04 Oct 2024 | 22.64 | 22.64 | 23.50 | 22.64 | 49823570 | -5.03% |
| 03 Oct 2024 | 23.84 | 25.89 | 26.35 | 23.84 | 64440240 | -5.02% |
| 01 Oct 2024 | 25.10 | 23.70 | 25.10 | 23.21 | 63717377 | 9.99% |
| 30 Sep 2024 | 22.82 | 22.55 | 22.82 | 20.11 | 77667218 | 9.98% |
| 27 Sep 2024 | 20.75 | 20.40 | 20.75 | 19.35 | 67452431 | 9.96% |
| 26 Sep 2024 | 18.87 | 16.30 | 18.87 | 15.56 | 114001672 | 19.96% |
| 25 Sep 2024 | 15.73 | 15.40 | 16.40 | 15.00 | 74578075 | 12.60% |
| 24 Sep 2024 | 13.97 | 14.10 | 14.50 | 13.85 | 8746639 | -0.85% |
| 23 Sep 2024 | 14.09 | 13.01 | 14.45 | 12.92 | 23320505 | 8.30% |
| 20 Sep 2024 | 13.01 | 13.00 | 13.20 | 12.69 | 3245274 | 0.31% |
| 19 Sep 2024 | 12.97 | 12.66 | 13.10 | 12.45 | 7996414 | 1.89% |
| 18 Sep 2024 | 12.73 | 13.00 | 13.09 | 12.70 | 2026488 | -1.47% |
| 17 Sep 2024 | 12.92 | 13.21 | 13.26 | 12.75 | 3723630 | -2.12% |
| 16 Sep 2024 | 13.20 | 13.23 | 13.52 | 12.98 | 5037138 | 0.23% |
| 13 Sep 2024 | 13.17 | 12.50 | 13.24 | 12.44 | 8122783 | 6.47% |
| 12 Sep 2024 | 12.37 | 12.55 | 12.69 | 12.26 | 3098777 | -1.12% |
| 11 Sep 2024 | 12.51 | 12.90 | 12.98 | 12.48 | 2811128 | -2.65% |
| 10 Sep 2024 | 12.85 | 12.65 | 13.33 | 12.65 | 4497120 | 1.74% |
| 09 Sep 2024 | 12.63 | 12.62 | 12.74 | 12.42 | 1695064 | 0.32% |
| 06 Sep 2024 | 12.59 | 12.97 | 13.05 | 12.50 | 4375038 | -2.85% |
| 05 Sep 2024 | 12.96 | 13.01 | 13.23 | 12.93 | 2981794 | -0.23% |
| 04 Sep 2024 | 12.99 | 12.99 | 13.17 | 12.96 | 2267445 | -0.38% |
| 03 Sep 2024 | 13.04 | 13.29 | 13.29 | 13.02 | 2333482 | -0.91% |
| 02 Sep 2024 | 13.16 | 13.36 | 13.40 | 13.08 | 3500391 | -1.05% |
| 30 Aug 2024 | 13.30 | 13.61 | 13.61 | 13.20 | 2872106 | -2.28% |
| 29 Aug 2024 | 13.61 | 13.55 | 13.70 | 13.41 | 4143919 | 0.67% |
| 28 Aug 2024 | 13.52 | 14.00 | 14.15 | 13.45 | 7161290 | -2.73% |
| 27 Aug 2024 | 13.90 | 13.15 | 14.42 | 12.93 | 23186516 | 6.51% |
| 26 Aug 2024 | 13.05 | 13.33 | 13.33 | 12.99 | 3635906 | -1.58% |
| 23 Aug 2024 | 13.26 | 13.47 | 13.49 | 13.24 | 2024498 | -0.97% |
| 22 Aug 2024 | 13.39 | 13.40 | 13.60 | 13.34 | 2284553 | 0.53% |
| 21 Aug 2024 | 13.32 | 13.25 | 13.74 | 13.22 | 3779105 | 0.83% |
| 20 Aug 2024 | 13.21 | 13.33 | 13.41 | 13.08 | 1656765 | -0.30% |
| 19 Aug 2024 | 13.25 | 13.28 | 13.49 | 13.21 | 2092794 | 0.68% |
| 16 Aug 2024 | 13.16 | 13.29 | 13.37 | 13.12 | 1676224 | 0.53% |
| 14 Aug 2024 | 13.09 | 13.40 | 13.40 | 13.04 | 3085476 | -1.50% |
| 13 Aug 2024 | 13.29 | 13.90 | 13.90 | 13.17 | 2982041 | -3.77% |
| 12 Aug 2024 | 13.81 | 13.64 | 13.90 | 13.36 | 2883962 | 1.25% |
| 09 Aug 2024 | 13.64 | 13.71 | 14.10 | 13.57 | 2229672 | 0.59% |
| 08 Aug 2024 | 13.56 | 13.95 | 14.30 | 13.49 | 7186063 | -2.24% |
| 07 Aug 2024 | 13.87 | 13.70 | 14.25 | 13.53 | 4217911 | 2.51% |
| 06 Aug 2024 | 13.53 | 13.98 | 14.21 | 13.50 | 4237662 | -0.88% |
| 05 Aug 2024 | 13.65 | 14.01 | 14.27 | 13.44 | 8730403 | -6.44% |
| 02 Aug 2024 | 14.59 | 14.30 | 14.79 | 14.25 | 6542506 | -0.21% |
| 01 Aug 2024 | 14.62 | 15.19 | 15.31 | 14.51 | 9116225 | -3.37% |
| 31 Jul 2024 | 15.13 | 14.70 | 15.45 | 14.47 | 19050567 | 3.99% |
| 30 Jul 2024 | 14.55 | 13.65 | 14.94 | 13.63 | 18653388 | 6.59% |
| 29 Jul 2024 | 13.65 | 13.75 | 13.94 | 13.60 | 4520578 | 0.22% |
| 26 Jul 2024 | 13.62 | 13.80 | 13.98 | 13.52 | 5367286 | -0.51% |
| 25 Jul 2024 | 13.69 | 13.45 | 14.02 | 13.21 | 8852074 | 1.03% |
| 24 Jul 2024 | 13.55 | 12.94 | 13.87 | 12.90 | 9752623 | 4.31% |
| 23 Jul 2024 | 12.99 | 12.86 | 13.30 | 12.25 | 8463826 | 2.20% |
| 22 Jul 2024 | 12.71 | 13.00 | 13.35 | 11.80 | 11125605 | -2.98% |
| 19 Jul 2024 | 13.10 | 13.93 | 14.02 | 13.01 | 10279938 | -5.96% |
| 18 Jul 2024 | 13.93 | 14.59 | 14.62 | 13.81 | 9375855 | -4.39% |
| 16 Jul 2024 | 14.57 | 14.93 | 15.21 | 14.25 | 7185567 | -2.15% |
| 15 Jul 2024 | 14.89 | 15.30 | 15.30 | 14.65 | 11225622 | -0.53% |
| 12 Jul 2024 | 14.97 | 15.24 | 15.39 | 14.82 | 12428487 | 1.91% |
| 11 Jul 2024 | 14.69 | 14.86 | 14.98 | 14.60 | 3935115 | -1.14% |
| 10 Jul 2024 | 14.86 | 15.37 | 15.37 | 14.53 | 9439417 | -3.32% |
| 09 Jul 2024 | 15.37 | 15.60 | 15.90 | 15.17 | 9853468 | -1.85% |
| 08 Jul 2024 | 15.66 | 15.99 | 16.05 | 15.21 | 14235126 | 0.38% |
| 05 Jul 2024 | 15.60 | 14.84 | 15.75 | 14.70 | 24414130 | 5.05% |
| 04 Jul 2024 | 14.85 | 15.10 | 15.20 | 14.80 | 10759351 | -0.07% |
| 03 Jul 2024 | 14.86 | 15.09 | 15.09 | 14.62 | 7767192 | 1.50% |
| 02 Jul 2024 | 14.64 | 14.72 | 15.09 | 14.51 | 9898439 | -0.48% |
| 01 Jul 2024 | 14.71 | 14.90 | 14.91 | 14.65 | 5859304 | -1.14% |
| 28 Jun 2024 | 14.88 | 14.66 | 15.15 | 14.65 | 13088261 | 1.50% |
| 27 Jun 2024 | 14.66 | 15.10 | 15.18 | 14.55 | 17699146 | 0.76% |
| 26 Jun 2024 | 14.55 | 14.35 | 15.53 | 14.00 | 53943995 | 1.68% |
| 25 Jun 2024 | 14.31 | 14.31 | 14.64 | 14.21 | 9352015 | 0.35% |
| 24 Jun 2024 | 14.26 | 14.40 | 14.54 | 14.15 | 3562778 | 0.35% |
| 21 Jun 2024 | 14.21 | 14.32 | 14.45 | 14.11 | 5058668 | 0.07% |
| 20 Jun 2024 | 14.20 | 14.55 | 14.58 | 14.15 | 6373886 | -1.80% |
| 19 Jun 2024 | 14.46 | 14.70 | 14.70 | 14.26 | 8398993 | -0.89% |
| 18 Jun 2024 | 14.59 | 14.43 | 14.75 | 14.21 | 9284122 | 1.39% |
| 14 Jun 2024 | 14.39 | 14.99 | 15.14 | 14.10 | 9906468 | -3.49% |
| 13 Jun 2024 | 14.91 | 15.45 | 15.48 | 14.70 | 9913228 | -3.18% |
| 12 Jun 2024 | 15.40 | 14.95 | 15.65 | 14.62 | 22038902 | 3.70% |
| 11 Jun 2024 | 14.85 | 14.99 | 15.25 | 14.76 | 17965921 | 0.54% |
| 10 Jun 2024 | 14.77 | 14.15 | 15.00 | 13.81 | 13897850 | 4.75% |
| 07 Jun 2024 | 14.10 | 14.55 | 14.55 | 14.05 | 7615073 | -2.08% |
| 06 Jun 2024 | 14.40 | 13.05 | 14.50 | 13.05 | 18373890 | 11.20% |
| 05 Jun 2024 | 12.95 | 13.45 | 13.70 | 12.10 | 15430715 | 12.61% |
| 04 Jun 2024 | 11.50 | 13.50 | 13.55 | 10.80 | 11561217 | -14.50% |
| 03 Jun 2024 | 13.45 | 13.65 | 13.85 | 13.30 | 5295676 | 1.89% |
| 31 May 2024 | 13.20 | 13.85 | 13.90 | 13.05 | 6932978 | -4.00% |
| 30 May 2024 | 13.75 | 14.10 | 14.25 | 13.55 | 5361262 | -2.48% |
| 29 May 2024 | 14.10 | 13.40 | 14.40 | 13.35 | 6727912 | 3.68% |
| 28 May 2024 | 13.60 | 14.40 | 14.40 | 13.45 | 5938886 | -4.56% |
| 27 May 2024 | 14.25 | 14.40 | 15.10 | 13.95 | 11342066 | 0.71% |
| 24 May 2024 | 14.15 | 14.10 | 14.45 | 13.90 | 7591971 | 0.00% |
| 23 May 2024 | 14.15 | 13.80 | 14.30 | 13.45 | 15138262 | 2.54% |
| 22 May 2024 | 13.80 | 13.65 | 13.90 | 13.15 | 9068480 | 1.10% |
| 21 May 2024 | 13.65 | 13.15 | 13.70 | 12.95 | 8248146 | 3.80% |
| 18 May 2024 | 13.15 | 13.00 | 13.45 | 12.95 | 1456245 | 1.15% |
| 17 May 2024 | 13.00 | 12.90 | 13.25 | 12.85 | 7306576 | 0.39% |
| 16 May 2024 | 12.95 | 13.20 | 13.30 | 12.80 | 4601091 | -1.52% |
| 15 May 2024 | 13.15 | 13.45 | 13.50 | 13.00 | 10113923 | 0.00% |
| 14 May 2024 | 13.15 | 12.65 | 13.25 | 12.55 | 18163078 | 6.48% |
| 13 May 2024 | 12.35 | 12.20 | 12.65 | 11.75 | 10569805 | 1.65% |
| 10 May 2024 | 12.15 | 11.05 | 12.40 | 10.80 | 18260024 | 9.95% |
| 09 May 2024 | 11.05 | 10.80 | 11.15 | 10.50 | 7600352 | 2.79% |
| 08 May 2024 | 10.75 | 10.55 | 10.80 | 10.45 | 2847921 | 1.90% |
| 07 May 2024 | 10.55 | 10.90 | 10.95 | 10.40 | 6086453 | -3.21% |
| 06 May 2024 | 10.90 | 11.10 | 11.20 | 10.75 | 4868223 | -1.36% |
| 03 May 2024 | 11.05 | 11.25 | 11.30 | 11.00 | 4066476 | 0.00% |
| 02 May 2024 | 11.05 | 11.25 | 11.30 | 11.00 | 3357640 | -1.34% |
| 30 Apr 2024 | 11.20 | 11.25 | 11.35 | 11.10 | 3645423 | 0.00% |
| 29 Apr 2024 | 11.20 | 11.35 | 11.55 | 11.15 | 5750277 | -1.32% |
| 26 Apr 2024 | 11.35 | 11.15 | 11.60 | 11.10 | 8916408 | 2.25% |
| 25 Apr 2024 | 11.10 | 11.10 | 11.30 | 11.00 | 3570754 | 0.45% |
| 24 Apr 2024 | 11.05 | 11.10 | 11.25 | 11.00 | 2675000 | -0.45% |
| 23 Apr 2024 | 11.10 | 11.00 | 11.25 | 10.95 | 4064949 | 1.37% |
| 22 Apr 2024 | 10.95 | 11.00 | 11.10 | 10.85 | 2996077 | 0.46% |
| 19 Apr 2024 | 10.90 | 11.00 | 11.05 | 10.85 | 4089437 | -1.80% |
| 18 Apr 2024 | 11.10 | 11.45 | 11.50 | 11.00 | 7267031 | -2.20% |
| 16 Apr 2024 | 11.35 | 10.95 | 11.70 | 10.90 | 7209208 | 3.18% |
| 15 Apr 2024 | 11.00 | 11.05 | 11.30 | 10.80 | 9740121 | -2.22% |
| 12 Apr 2024 | 11.25 | 11.60 | 11.85 | 11.15 | 7047786 | -4.26% |
| 10 Apr 2024 | 11.75 | 11.85 | 11.95 | 11.65 | 3284829 | -0.42% |
| 09 Apr 2024 | 11.80 | 12.05 | 12.05 | 11.60 | 3923691 | -1.26% |
| 08 Apr 2024 | 11.95 | 12.30 | 12.35 | 11.85 | 4772877 | -1.65% |
| 05 Apr 2024 | 12.15 | 12.25 | 12.25 | 11.85 | 7244578 | -0.41% |
| 04 Apr 2024 | 12.20 | 12.35 | 12.50 | 11.95 | 8883787 | 1.67% |
| 03 Apr 2024 | 12.00 | 11.50 | 12.25 | 11.50 | 16231886 | 1.69% |
| 02 Apr 2024 | 11.80 | 11.65 | 11.90 | 11.40 | 11690590 | 2.16% |
| 01 Apr 2024 | 11.55 | 10.55 | 12.10 | 10.55 | 15651791 | 11.06% |
| 28 Mar 2024 | 10.40 | 10.50 | 10.85 | 10.35 | 8243380 | 0.00% |
| 27 Mar 2024 | 10.40 | 10.80 | 11.05 | 10.30 | 10014474 | -3.70% |
| 26 Mar 2024 | 10.80 | 11.00 | 11.05 | 10.70 | 6216115 | -2.26% |
| 22 Mar 2024 | 11.05 | 11.00 | 11.35 | 10.90 | 8547377 | 0.91% |
| 21 Mar 2024 | 10.95 | 10.85 | 11.10 | 10.75 | 5774348 | 2.34% |
| 20 Mar 2024 | 10.70 | 10.60 | 10.80 | 10.25 | 8069996 | 2.39% |
| 19 Mar 2024 | 10.45 | 10.85 | 11.05 | 10.35 | 8975131 | -3.69% |
| 18 Mar 2024 | 10.85 | 10.50 | 11.50 | 10.50 | 8397704 | -1.81% |
| 15 Mar 2024 | 11.05 | 11.35 | 11.70 | 10.80 | 14007134 | -1.78% |
| 14 Mar 2024 | 11.25 | 10.45 | 11.40 | 10.15 | 18500163 | 7.66% |
| 13 Mar 2024 | 10.45 | 11.55 | 11.70 | 10.00 | 18726193 | -9.13% |
| 12 Mar 2024 | 11.50 | 11.70 | 11.90 | 11.10 | 14811874 | -2.13% |
| 11 Mar 2024 | 11.75 | 12.00 | 12.30 | 11.60 | 13318580 | -5.24% |
| 07 Mar 2024 | 12.40 | 12.10 | 12.70 | 12.05 | 13586717 | 2.48% |
| 06 Mar 2024 | 12.10 | 12.45 | 12.50 | 11.90 | 15273542 | -2.42% |
| 05 Mar 2024 | 12.40 | 12.90 | 13.05 | 12.25 | 11777903 | -3.50% |
| 04 Mar 2024 | 12.85 | 13.60 | 13.65 | 12.70 | 11641303 | -4.81% |
| 02 Mar 2024 | 13.50 | 13.75 | 14.05 | 13.35 | 1365463 | -0.74% |
| 01 Mar 2024 | 13.60 | 13.90 | 14.10 | 13.50 | 5814999 | -1.45% |
| 29 Feb 2024 | 13.80 | 13.60 | 13.90 | 13.25 | 10954524 | 2.60% |
| 28 Feb 2024 | 13.45 | 14.40 | 14.55 | 13.25 | 15746858 | -7.24% |
| 27 Feb 2024 | 14.50 | 14.75 | 14.95 | 14.40 | 6474874 | -2.68% |
| 26 Feb 2024 | 14.90 | 14.95 | 15.20 | 14.85 | 5798626 | -1.00% |
| 23 Feb 2024 | 15.05 | 15.05 | 15.30 | 14.95 | 10270241 | 0.33% |
| 22 Feb 2024 | 15.00 | 14.85 | 15.10 | 14.30 | 16164710 | 2.04% |
| 21 Feb 2024 | 14.70 | 15.80 | 15.80 | 14.55 | 36688272 | -9.26% |
| 20 Feb 2024 | 16.20 | 16.25 | 16.75 | 16.00 | 36284000 | 3.18% |
| 19 Feb 2024 | 15.70 | 16.15 | 16.25 | 15.60 | 10167697 | -1.88% |
| 16 Feb 2024 | 16.00 | 15.30 | 16.65 | 15.30 | 26926166 | 3.56% |
| 15 Feb 2024 | 15.45 | 15.35 | 16.05 | 15.30 | 13454373 | 1.31% |
| 14 Feb 2024 | 15.25 | 15.10 | 15.80 | 14.85 | 14273370 | 0.66% |
| 13 Feb 2024 | 15.15 | 15.15 | 15.60 | 14.95 | 11289502 | -0.66% |
| 12 Feb 2024 | 15.25 | 16.75 | 16.90 | 14.90 | 15560078 | -7.58% |
| 09 Feb 2024 | 16.50 | 15.50 | 16.75 | 14.90 | 37839793 | 5.10% |
| 08 Feb 2024 | 15.70 | 15.50 | 15.95 | 15.40 | 16474283 | 1.62% |
| 07 Feb 2024 | 15.45 | 14.90 | 15.75 | 14.85 | 14524288 | 4.04% |
| 06 Feb 2024 | 14.85 | 14.95 | 15.00 | 14.60 | 7894229 | 0.00% |
| 05 Feb 2024 | 14.85 | 14.95 | 15.25 | 14.65 | 14538520 | 0.00% |
| 02 Feb 2024 | 14.85 | 14.90 | 15.15 | 14.60 | 12588044 | 0.34% |
| 01 Feb 2024 | 14.80 | 14.45 | 15.10 | 14.40 | 8500889 | -0.34% |
| 31 Jan 2024 | 14.85 | 14.50 | 15.05 | 14.25 | 13064178 | 2.77% |
| 30 Jan 2024 | 14.45 | 14.05 | 15.05 | 13.90 | 26880571 | 3.21% |
| 29 Jan 2024 | 14.00 | 14.10 | 14.30 | 13.90 | 10637199 | -0.36% |
| 25 Jan 2024 | 14.05 | 14.30 | 14.45 | 13.95 | 11868562 | -1.40% |
| 24 Jan 2024 | 14.25 | 14.05 | 14.50 | 13.85 | 24543335 | 2.89% |
| 23 Jan 2024 | 13.85 | 13.30 | 14.85 | 13.30 | 48879083 | -13.98% |
| 20 Jan 2024 | 16.10 | 16.05 | 16.25 | 15.80 | 8741989 | 1.58% |
| 19 Jan 2024 | 15.85 | 16.80 | 17.10 | 15.50 | 41477856 | -4.23% |
| 18 Jan 2024 | 16.55 | 15.95 | 17.60 | 15.30 | 47917850 | 3.76% |
| 17 Jan 2024 | 15.95 | 15.95 | 16.55 | 15.65 | 12962229 | -0.62% |
| 16 Jan 2024 | 16.05 | 16.60 | 17.00 | 15.75 | 18863168 | -3.02% |
| 15 Jan 2024 | 16.55 | 17.00 | 17.10 | 16.35 | 12199314 | -1.78% |
| 12 Jan 2024 | 16.85 | 17.05 | 17.40 | 16.65 | 14320805 | -0.59% |
| 11 Jan 2024 | 16.95 | 16.85 | 17.65 | 16.65 | 27739015 | 2.73% |
| 10 Jan 2024 | 16.50 | 16.40 | 17.40 | 16.25 | 37457445 | 1.54% |
| 09 Jan 2024 | 16.25 | 16.50 | 16.75 | 15.45 | 56758288 | -7.14% |
| 08 Jan 2024 | 17.50 | 16.85 | 18.10 | 16.60 | 34150403 | 4.17% |
| 05 Jan 2024 | 16.80 | 17.00 | 17.50 | 16.65 | 18486653 | -0.59% |
| 04 Jan 2024 | 16.90 | 16.70 | 17.20 | 16.55 | 13539934 | 1.50% |
| 03 Jan 2024 | 16.65 | 16.25 | 16.75 | 16.15 | 13945316 | 2.15% |
| 02 Jan 2024 | 16.30 | 16.25 | 16.45 | 15.55 | 15333287 | 0.31% |
| 01 Jan 2024 | 16.25 | 15.15 | 16.40 | 15.15 | 14213632 | 7.62% |
| 29 Dec 2023 | 15.10 | 15.25 | 15.35 | 15.00 | 7641261 | -0.66% |
| 28 Dec 2023 | 15.20 | 15.50 | 15.50 | 15.05 | 4128873 | -1.30% |
| 27 Dec 2023 | 15.40 | 15.45 | 15.75 | 15.20 | 9416395 | 0.00% |
| 26 Dec 2023 | 15.40 | 15.80 | 15.85 | 15.25 | 6670017 | -1.91% |
| 22 Dec 2023 | 15.70 | 15.65 | 15.90 | 15.45 | 9790381 | 0.96% |
| 21 Dec 2023 | 15.55 | 14.90 | 15.75 | 14.75 | 11957925 | 4.71% |
| 20 Dec 2023 | 14.85 | 16.15 | 16.30 | 14.60 | 13455403 | -7.48% |
| 19 Dec 2023 | 16.05 | 16.55 | 16.55 | 16.00 | 7603083 | -2.73% |
| 18 Dec 2023 | 16.50 | 16.70 | 16.70 | 16.20 | 8842526 | -1.20% |
| 15 Dec 2023 | 16.70 | 16.90 | 17.20 | 16.45 | 12188251 | -0.60% |
| 14 Dec 2023 | 16.80 | 17.25 | 17.40 | 16.25 | 12108777 | -0.88% |
| 13 Dec 2023 | 16.95 | 16.65 | 17.45 | 16.60 | 20178007 | 3.35% |
| 12 Dec 2023 | 16.40 | 17.25 | 18.30 | 16.25 | 34357855 | -4.65% |
| 11 Dec 2023 | 17.20 | 17.75 | 17.75 | 16.75 | 30667711 | 0.58% |
| 08 Dec 2023 | 17.10 | 15.35 | 17.75 | 15.30 | 55681158 | 12.13% |
| 07 Dec 2023 | 15.25 | 14.80 | 15.35 | 14.50 | 10754512 | 3.04% |
| 06 Dec 2023 | 14.80 | 15.10 | 15.20 | 14.75 | 5451930 | -1.66% |
| 05 Dec 2023 | 15.05 | 15.00 | 15.15 | 14.85 | 6161075 | 0.67% |
| 04 Dec 2023 | 14.95 | 15.45 | 15.55 | 14.85 | 5691380 | -1.64% |
| 01 Dec 2023 | 15.20 | 15.00 | 15.60 | 14.80 | 12613652 | 2.36% |
| 30 Nov 2023 | 14.85 | 14.95 | 14.95 | 14.45 | 5454136 | -0.34% |
| 29 Nov 2023 | 14.90 | 15.35 | 15.50 | 14.75 | 7127659 | -2.30% |
| 28 Nov 2023 | 15.25 | 15.00 | 15.65 | 14.75 | 10484861 | 2.35% |
| 24 Nov 2023 | 14.90 | 15.15 | 15.30 | 14.80 | 5194439 | -1.32% |
| 23 Nov 2023 | 15.10 | 15.30 | 15.30 | 15.00 | 4493720 | -0.66% |
| 22 Nov 2023 | 15.20 | 15.20 | 15.60 | 14.95 | 6487917 | -1.30% |
| 21 Nov 2023 | 15.40 | 15.75 | 15.85 | 15.00 | 7779650 | -1.28% |
| 20 Nov 2023 | 15.60 | 15.95 | 16.10 | 15.30 | 10260081 | -1.89% |
| 17 Nov 2023 | 15.90 | 16.50 | 16.60 | 15.85 | 11281843 | -3.34% |
| 16 Nov 2023 | 16.45 | 15.85 | 16.80 | 15.85 | 23421658 | 3.79% |
| 15 Nov 2023 | 15.85 | 16.00 | 16.20 | 15.75 | 4711481 | -0.63% |
| 13 Nov 2023 | 15.95 | 15.95 | 16.10 | 15.70 | 4632442 | 0.00% |
| 12 Nov 2023 | 15.95 | 16.10 | 16.15 | 15.85 | 2793352 | -0.31% |
| 10 Nov 2023 | 16.00 | 16.00 | 16.40 | 15.60 | 13148486 | 0.00% |
| 09 Nov 2023 | 16.00 | 15.90 | 16.45 | 15.55 | 11171015 | 1.59% |
| 08 Nov 2023 | 15.75 | 15.75 | 16.15 | 15.50 | 8475620 | 0.64% |
| 07 Nov 2023 | 15.65 | 15.85 | 16.40 | 15.45 | 13210521 | -1.26% |
| 06 Nov 2023 | 15.85 | 15.20 | 16.25 | 14.90 | 31500790 | 4.97% |
| 03 Nov 2023 | 15.10 | 14.55 | 15.25 | 14.35 | 22094190 | 4.50% |
| 02 Nov 2023 | 14.45 | 13.85 | 14.70 | 13.55 | 10351052 | 4.71% |
| 01 Nov 2023 | 13.80 | 13.00 | 14.00 | 13.00 | 10637752 | 3.76% |
| 31 Oct 2023 | 13.30 | 13.35 | 13.75 | 13.10 | 5392067 | 0.76% |
| 30 Oct 2023 | 13.20 | 13.60 | 13.80 | 13.15 | 6961382 | -2.22% |
| 27 Oct 2023 | 13.50 | 13.40 | 13.80 | 13.30 | 5252592 | 1.50% |
| 26 Oct 2023 | 13.30 | 12.80 | 13.45 | 12.60 | 6009635 | 2.70% |
| 25 Oct 2023 | 12.95 | 13.25 | 13.30 | 12.75 | 6234215 | 1.57% |
| 23 Oct 2023 | 12.75 | 13.85 | 14.05 | 12.70 | 12762145 | -7.61% |
| 20 Oct 2023 | 13.80 | 14.00 | 14.50 | 13.70 | 10349728 | -1.43% |
| 19 Oct 2023 | 14.00 | 14.00 | 14.35 | 13.90 | 6889586 | -0.36% |
| 18 Oct 2023 | 14.05 | 14.35 | 14.60 | 13.85 | 8890852 | -1.40% |
| 17 Oct 2023 | 14.25 | 14.60 | 14.75 | 14.05 | 6633370 | -1.04% |
| 16 Oct 2023 | 14.40 | 14.45 | 15.00 | 14.15 | 13178752 | -0.35% |
| 13 Oct 2023 | 14.45 | 14.60 | 15.60 | 14.30 | 38215305 | 1.05% |
| 12 Oct 2023 | 14.30 | 14.00 | 14.90 | 13.65 | 29178886 | 4.00% |
| 11 Oct 2023 | 13.75 | 13.20 | 14.75 | 13.20 | 30430778 | 5.36% |
| 10 Oct 2023 | 13.05 | 12.90 | 13.20 | 12.85 | 5560598 | 0.77% |
| 09 Oct 2023 | 12.95 | 13.05 | 13.35 | 12.60 | 8431397 | -2.63% |
| 06 Oct 2023 | 13.30 | 13.75 | 13.90 | 13.25 | 9490443 | -2.56% |
| 05 Oct 2023 | 13.65 | 12.95 | 14.30 | 12.95 | 34643929 | 5.81% |
| 04 Oct 2023 | 12.90 | 13.20 | 13.45 | 12.70 | 13401487 | -3.01% |
| 03 Oct 2023 | 13.30 | 12.90 | 13.50 | 12.75 | 18112669 | 2.70% |
| 29 Sep 2023 | 12.95 | 12.75 | 13.10 | 12.65 | 8648867 | 1.97% |
| 28 Sep 2023 | 12.70 | 12.85 | 13.25 | 12.55 | 16554310 | 0.00% |
| 27 Sep 2023 | 12.70 | 11.95 | 13.00 | 11.75 | 20059914 | 7.17% |
| 26 Sep 2023 | 11.85 | 12.20 | 12.35 | 11.70 | 10271495 | -2.87% |
| 25 Sep 2023 | 12.20 | 12.10 | 12.65 | 11.95 | 10201874 | 2.09% |
| 22 Sep 2023 | 11.95 | 12.10 | 12.20 | 11.90 | 8730861 | 0.42% |
| 21 Sep 2023 | 11.90 | 11.95 | 12.15 | 11.85 | 8072173 | 0.00% |
| 20 Sep 2023 | 11.90 | 11.90 | 12.60 | 11.75 | 11401006 | 0.42% |
| 18 Sep 2023 | 11.85 | 11.95 | 12.15 | 11.80 | 5541468 | -0.42% |
| 15 Sep 2023 | 11.90 | 12.05 | 12.20 | 11.70 | 7257166 | -0.42% |
| 14 Sep 2023 | 11.95 | 12.25 | 12.40 | 11.90 | 6204718 | -1.65% |
| 13 Sep 2023 | 12.15 | 12.00 | 12.50 | 11.85 | 8290977 | 0.83% |
| 12 Sep 2023 | 12.05 | 13.20 | 13.40 | 12.00 | 12661464 | -7.66% |
| 11 Sep 2023 | 13.05 | 13.50 | 13.55 | 12.95 | 6749153 | -1.88% |
| 08 Sep 2023 | 13.30 | 13.80 | 14.05 | 13.25 | 10353230 | -2.56% |
| 07 Sep 2023 | 13.65 | 13.00 | 14.40 | 13.00 | 19500235 | 5.00% |
| 06 Sep 2023 | 13.00 | 13.55 | 13.55 | 12.90 | 13257243 | -4.41% |
| 05 Sep 2023 | 13.60 | 12.00 | 13.95 | 11.90 | 40263885 | 14.77% |
| 04 Sep 2023 | 11.85 | 12.00 | 12.05 | 11.80 | 3739418 | -0.84% |
| 01 Sep 2023 | 11.95 | 11.85 | 12.10 | 11.75 | 4074003 | 0.84% |
| 31 Aug 2023 | 11.85 | 12.00 | 12.05 | 11.75 | 3291656 | 0.00% |
| 30 Aug 2023 | 11.85 | 12.05 | 12.10 | 11.75 | 3784720 | -0.42% |
| 29 Aug 2023 | 11.90 | 12.10 | 12.40 | 11.85 | 4288677 | -0.42% |
| 28 Aug 2023 | 11.95 | 12.15 | 12.20 | 11.85 | 3069198 | 0.42% |
| 25 Aug 2023 | 11.90 | 12.00 | 12.25 | 11.70 | 6697742 | -2.46% |
| 24 Aug 2023 | 12.20 | 12.25 | 13.10 | 11.95 | 13081082 | 1.24% |
| 23 Aug 2023 | 12.05 | 11.55 | 12.20 | 11.55 | 7189490 | 5.24% |
| 22 Aug 2023 | 11.45 | 11.70 | 11.95 | 11.40 | 3992059 | -1.29% |
| 21 Aug 2023 | 11.60 | 12.15 | 12.15 | 11.55 | 2488793 | -2.93% |
| 18 Aug 2023 | 11.95 | 11.85 | 12.20 | 11.85 | 4023119 | 0.84% |
| 17 Aug 2023 | 11.85 | 12.25 | 12.35 | 11.75 | 3058953 | -2.07% |
| 16 Aug 2023 | 12.10 | 12.75 | 12.75 | 12.00 | 4469173 | -3.59% |
| 14 Aug 2023 | 12.55 | 12.75 | 12.95 | 12.05 | 7323416 | -5.28% |
| 11 Aug 2023 | 13.25 | 14.25 | 14.30 | 13.05 | 15054768 | -5.69% |
| 10 Aug 2023 | 14.05 | 12.10 | 14.45 | 12.05 | 64410041 | 16.60% |
| 09 Aug 2023 | 12.05 | 11.80 | 12.70 | 11.70 | 7110022 | 2.12% |
| 08 Aug 2023 | 11.80 | 12.50 | 12.55 | 11.60 | 8614853 | -4.84% |
| 07 Aug 2023 | 12.40 | 10.90 | 12.80 | 10.80 | 20859973 | 14.81% |
| 04 Aug 2023 | 10.80 | 10.75 | 11.00 | 10.70 | 3651527 | 0.93% |
| 03 Aug 2023 | 10.70 | 10.50 | 11.00 | 10.50 | 6802879 | 1.90% |
| 02 Aug 2023 | 10.50 | 11.10 | 11.15 | 10.40 | 6117355 | -5.41% |
| 01 Aug 2023 | 11.10 | 11.20 | 11.40 | 11.00 | 3804723 | -0.89% |
| 31 Jul 2023 | 11.20 | 11.05 | 11.50 | 11.00 | 8023735 | 1.82% |
| 28 Jul 2023 | 11.00 | 10.10 | 11.05 | 10.05 | 20476204 | 9.45% |
| 27 Jul 2023 | 10.05 | 9.95 | 10.25 | 9.90 | 3429170 | 2.03% |
| 26 Jul 2023 | 9.85 | 9.85 | 10.70 | 9.75 | 12142695 | -1.01% |
| 25 Jul 2023 | 9.95 | 9.80 | 10.20 | 9.60 | 6185081 | 2.05% |
| 24 Jul 2023 | 9.75 | 9.80 | 10.20 | 9.65 | 7112542 | -0.51% |
| 21 Jul 2023 | 9.80 | 10.20 | 10.25 | 9.75 | 5224829 | -4.85% |
| 20 Jul 2023 | 10.30 | 10.65 | 10.65 | 10.05 | 3109440 | -2.37% |
| 19 Jul 2023 | 10.55 | 10.65 | 10.90 | 10.35 | 4284626 | -0.47% |
| 18 Jul 2023 | 10.60 | 11.15 | 11.25 | 10.50 | 7581276 | -2.75% |
| 17 Jul 2023 | 10.90 | 10.55 | 11.10 | 10.20 | 10879207 | 4.31% |
| 14 Jul 2023 | 10.45 | 9.55 | 10.45 | 9.55 | 11004781 | 10.00% |
| 13 Jul 2023 | 9.50 | 9.75 | 10.05 | 9.25 | 8067558 | -2.06% |
| 12 Jul 2023 | 9.70 | 9.60 | 10.10 | 9.55 | 6737632 | 1.04% |
| 11 Jul 2023 | 9.60 | 10.20 | 10.35 | 9.45 | 8955900 | -6.34% |
| 10 Jul 2023 | 10.25 | 11.15 | 11.40 | 10.05 | 16574808 | -7.66% |
| 07 Jul 2023 | 11.10 | 9.45 | 11.25 | 9.25 | 26084510 | 18.09% |
| 06 Jul 2023 | 9.40 | 8.20 | 9.65 | 8.15 | 14024257 | 14.63% |
| 05 Jul 2023 | 8.20 | 8.15 | 8.30 | 8.10 | 2066447 | 0.61% |
| 04 Jul 2023 | 8.15 | 8.10 | 8.35 | 8.00 | 2803805 | 1.24% |
| 03 Jul 2023 | 8.05 | 7.95 | 8.15 | 7.85 | 2327275 | 1.90% |
| 30 Jun 2023 | 7.90 | 7.90 | 7.95 | 7.85 | 1179288 | 0.64% |
| 28 Jun 2023 | 7.85 | 8.00 | 8.00 | 7.85 | 1018006 | -0.63% |
| 27 Jun 2023 | 7.90 | 7.95 | 8.05 | 7.90 | 1078778 | -0.63% |
| 26 Jun 2023 | 7.95 | 8.00 | 8.00 | 7.90 | 976587 | 0.00% |
| 23 Jun 2023 | 7.95 | 8.05 | 8.10 | 7.90 | 1018668 | -1.24% |
| 22 Jun 2023 | 8.05 | 8.15 | 8.20 | 7.95 | 2353197 | 0.00% |
| 21 Jun 2023 | 8.05 | 7.90 | 8.30 | 7.90 | 3792570 | 1.26% |
| 20 Jun 2023 | 7.95 | 8.10 | 8.15 | 7.90 | 2318892 | -1.24% |
| 19 Jun 2023 | 8.05 | 7.95 | 8.15 | 7.80 | 4222541 | 2.55% |
| 16 Jun 2023 | 7.85 | 8.00 | 8.10 | 7.75 | 4632203 | -1.88% |
| 15 Jun 2023 | 8.00 | 8.10 | 8.25 | 7.90 | 4124230 | -0.62% |
| 14 Jun 2023 | 8.05 | 8.00 | 8.25 | 8.00 | 3179346 | 0.63% |
| 13 Jun 2023 | 8.00 | 8.20 | 8.25 | 7.95 | 3785103 | -2.44% |
| 12 Jun 2023 | 8.20 | 8.45 | 8.45 | 8.10 | 2184642 | -1.20% |
| 09 Jun 2023 | 8.30 | 8.40 | 8.75 | 8.10 | 2517898 | -0.60% |
| 08 Jun 2023 | 8.35 | 8.25 | 9.10 | 8.25 | 8502992 | 3.09% |
| 07 Jun 2023 | 8.10 | 7.95 | 8.25 | 7.80 | 6523833 | 3.85% |
| 06 Jun 2023 | 7.80 | 7.90 | 8.00 | 7.75 | 1959603 | -0.64% |
| 05 Jun 2023 | 7.85 | 7.95 | 8.15 | 7.85 | 2689074 | 0.00% |
| 02 Jun 2023 | 7.85 | 7.95 | 8.05 | 7.75 | 1636321 | -0.63% |
| 01 Jun 2023 | 7.90 | 7.95 | 8.05 | 7.80 | 1233188 | 0.64% |
| 31 May 2023 | 7.85 | 7.85 | 8.10 | 7.80 | 1968916 | 0.00% |
| 30 May 2023 | 7.85 | 8.10 | 8.10 | 7.35 | 2573633 | -3.09% |
| 29 May 2023 | 8.10 | 8.40 | 8.40 | 8.00 | 1714289 | -1.22% |
| 26 May 2023 | 8.20 | 8.25 | 8.30 | 8.10 | 1584763 | 0.61% |
| 25 May 2023 | 8.15 | 8.20 | 8.40 | 8.05 | 913872 | -0.61% |
| 24 May 2023 | 8.20 | 8.15 | 8.50 | 7.95 | 2170678 | 0.61% |
| 23 May 2023 | 8.15 | 8.40 | 8.45 | 7.70 | 3616976 | -1.21% |
| 22 May 2023 | 8.25 | 8.30 | 8.55 | 8.20 | 1174094 | -2.37% |
| 19 May 2023 | 8.45 | 8.60 | 8.65 | 8.05 | 702643 | -1.17% |
| 18 May 2023 | 8.55 | 8.65 | 8.80 | 8.50 | 939654 | -0.58% |
| 17 May 2023 | 8.60 | 8.70 | 8.75 | 8.55 | 589303 | -0.58% |
| 16 May 2023 | 8.65 | 8.75 | 8.90 | 8.45 | 1221631 | -1.14% |
| 15 May 2023 | 8.75 | 9.00 | 9.00 | 8.65 | 534281 | -1.13% |
| 12 May 2023 | 8.85 | 9.10 | 9.10 | 8.70 | 748560 | -1.67% |
| 11 May 2023 | 9.00 | 8.95 | 9.05 | 8.90 | 772048 | 1.12% |
| 10 May 2023 | 8.90 | 8.80 | 9.15 | 8.65 | 1427186 | 1.71% |
| 09 May 2023 | 8.75 | 8.75 | 8.85 | 8.70 | 571501 | -0.57% |
| 08 May 2023 | 8.80 | 8.85 | 8.90 | 8.70 | 580737 | 1.15% |
| 05 May 2023 | 8.70 | 8.80 | 8.90 | 8.60 | 2203675 | -1.14% |
| 04 May 2023 | 8.80 | 8.80 | 8.95 | 8.70 | 1063629 | 0.57% |
| 03 May 2023 | 8.75 | 8.95 | 8.95 | 8.70 | 946548 | -0.57% |
| 02 May 2023 | 8.80 | 9.15 | 9.15 | 8.75 | 832951 | -1.68% |
| 28 Apr 2023 | 8.95 | 8.80 | 9.10 | 8.75 | 1117854 | 2.29% |
| 27 Apr 2023 | 8.75 | 8.85 | 8.85 | 8.65 | 642776 | 0.57% |
| 26 Apr 2023 | 8.70 | 8.60 | 8.85 | 8.60 | 453570 | -0.57% |
| 25 Apr 2023 | 8.75 | 8.70 | 8.90 | 8.50 | 655021 | 1.74% |
| 24 Apr 2023 | 8.60 | 8.95 | 8.95 | 8.55 | 829735 | -2.27% |
| 21 Apr 2023 | 8.80 | 8.85 | 8.95 | 8.70 | 947707 | -0.56% |
| 20 Apr 2023 | 8.85 | 9.00 | 9.05 | 8.80 | 837873 | -1.12% |
| 19 Apr 2023 | 8.95 | 9.10 | 9.20 | 8.75 | 656572 | -0.56% |
| 18 Apr 2023 | 9.00 | 9.00 | 9.30 | 8.85 | 927864 | 1.12% |
| 17 Apr 2023 | 8.90 | 9.00 | 9.15 | 8.85 | 638439 | 1.14% |
| 13 Apr 2023 | 8.80 | 9.15 | 9.15 | 8.75 | 821617 | -2.76% |
| 12 Apr 2023 | 9.05 | 9.05 | 9.20 | 8.95 | 644916 | -0.55% |
| 11 Apr 2023 | 9.10 | 9.10 | 9.20 | 9.05 | 547813 | 0.55% |
| 10 Apr 2023 | 9.05 | 9.30 | 9.30 | 9.00 | 1095673 | -0.55% |
| 06 Apr 2023 | 9.10 | 9.35 | 9.40 | 9.00 | 1440635 | -3.19% |
| 05 Apr 2023 | 9.40 | 9.30 | 9.45 | 9.15 | 1286183 | 4.44% |
| 03 Apr 2023 | 9.00 | 8.80 | 9.00 | 8.75 | 710572 | 4.65% |
| 31 Mar 2023 | 8.60 | 8.55 | 8.80 | 8.50 | 2070132 | 2.38% |
| 29 Mar 2023 | 8.40 | 7.95 | 8.40 | 7.65 | 3032888 | 5.00% |
| 28 Mar 2023 | 8.00 | 8.25 | 8.45 | 8.00 | 1508562 | -4.76% |
| 27 Mar 2023 | 8.40 | 8.85 | 8.85 | 8.40 | 3074533 | -4.55% |
| 24 Mar 2023 | 8.80 | 9.15 | 9.20 | 8.60 | 1730769 | -2.76% |
| 23 Mar 2023 | 9.05 | 9.20 | 9.35 | 8.95 | 1011308 | -1.09% |
| 22 Mar 2023 | 9.15 | 9.15 | 9.30 | 9.10 | 1087167 | 0.00% |
| 21 Mar 2023 | 9.15 | 9.10 | 9.35 | 9.05 | 808789 | 1.10% |
| 20 Mar 2023 | 9.05 | 9.40 | 9.50 | 9.00 | 1234405 | -3.72% |
| 17 Mar 2023 | 9.40 | 9.50 | 9.75 | 9.25 | 1310175 | -0.53% |
| 16 Mar 2023 | 9.45 | 9.00 | 9.45 | 8.55 | 2700766 | 5.00% |
| 15 Mar 2023 | 9.00 | 9.35 | 9.50 | 8.90 | 1919332 | -2.17% |
| 14 Mar 2023 | 9.20 | 9.45 | 9.65 | 9.10 | 959784 | -2.65% |
| 13 Mar 2023 | 9.45 | 9.90 | 9.90 | 9.45 | 1138868 | -5.03% |
| 10 Mar 2023 | 9.95 | 10.00 | 10.20 | 9.70 | 1859915 | -1.49% |
| 09 Mar 2023 | 10.10 | 9.75 | 10.25 | 9.65 | 2580738 | 3.06% |
| 08 Mar 2023 | 9.80 | 10.50 | 10.75 | 9.75 | 3842455 | -4.39% |
| 06 Mar 2023 | 10.25 | 9.95 | 10.25 | 9.60 | 1327601 | 4.59% |
| 03 Mar 2023 | 9.80 | 9.70 | 9.80 | 9.15 | 3733797 | 4.81% |
| 02 Mar 2023 | 9.35 | 9.30 | 9.35 | 9.15 | 640564 | 4.47% |
| 01 Mar 2023 | 8.95 | 8.90 | 8.95 | 8.85 | 474586 | 4.68% |
| 28 Feb 2023 | 8.55 | 7.80 | 8.55 | 7.75 | 3491543 | 4.91% |
| 27 Feb 2023 | 8.15 | 8.70 | 8.70 | 8.15 | 2692590 | -4.68% |
| 24 Feb 2023 | 8.55 | 9.00 | 9.45 | 8.25 | 4136960 | -5.52% |
| 23 Feb 2023 | 9.05 | 9.70 | 9.90 | 8.95 | 4072066 | -6.70% |
| 22 Feb 2023 | 9.70 | 9.80 | 10.25 | 9.60 | 1737201 | -1.02% |
| 21 Feb 2023 | 9.80 | 10.15 | 10.20 | 9.15 | 3784561 | -2.97% |
| 20 Feb 2023 | 10.10 | 10.50 | 10.50 | 9.95 | 1857151 | -2.88% |
| 17 Feb 2023 | 10.40 | 10.75 | 10.95 | 10.30 | 1086262 | -3.26% |
| 16 Feb 2023 | 10.75 | 10.75 | 11.55 | 10.70 | 1799821 | -0.46% |
| 15 Feb 2023 | 10.80 | 10.95 | 11.20 | 10.35 | 2204149 | -0.92% |
| 14 Feb 2023 | 10.90 | 11.80 | 11.80 | 10.80 | 2491368 | -6.44% |
| 13 Feb 2023 | 11.65 | 12.05 | 12.20 | 11.25 | 1174501 | -2.10% |
| 10 Feb 2023 | 11.90 | 12.05 | 12.10 | 11.90 | 1228076 | 0.00% |
| 09 Feb 2023 | 11.90 | 11.95 | 12.05 | 11.75 | 643590 | -0.42% |
| 08 Feb 2023 | 11.95 | 12.20 | 12.25 | 11.90 | 931288 | -0.83% |
| 07 Feb 2023 | 12.05 | 12.40 | 12.90 | 12.00 | 1585900 | -0.82% |
| 06 Feb 2023 | 12.15 | 11.75 | 12.15 | 11.55 | 1446419 | 4.74% |
| 03 Feb 2023 | 11.60 | 12.05 | 12.40 | 11.55 | 1636413 | -2.52% |
| 02 Feb 2023 | 11.90 | 12.30 | 12.65 | 11.65 | 3519995 | -2.86% |
| 01 Feb 2023 | 12.25 | 12.75 | 13.05 | 12.00 | 1662723 | -1.61% |
| 31 Jan 2023 | 12.45 | 12.25 | 12.85 | 11.75 | 3428332 | 1.63% |
| 30 Jan 2023 | 12.25 | 12.90 | 13.15 | 12.25 | 2047395 | -5.04% |
| 27 Jan 2023 | 12.90 | 13.50 | 13.70 | 12.80 | 1161141 | -3.73% |
| 25 Jan 2023 | 13.40 | 13.40 | 13.65 | 13.30 | 297395 | 0.00% |
| 24 Jan 2023 | 13.40 | 13.55 | 13.60 | 13.30 | 878990 | -0.74% |
| 23 Jan 2023 | 13.50 | 13.95 | 13.95 | 13.40 | 620690 | -2.17% |
| 20 Jan 2023 | 13.80 | 13.95 | 13.95 | 13.60 | 501683 | -0.36% |
| 19 Jan 2023 | 13.85 | 13.85 | 14.15 | 13.70 | 825398 | 0.36% |
| 18 Jan 2023 | 13.80 | 14.00 | 14.05 | 13.60 | 736401 | -1.08% |
| 17 Jan 2023 | 13.95 | 14.20 | 14.20 | 13.90 | 372277 | -0.36% |
| 16 Jan 2023 | 14.00 | 14.10 | 14.20 | 13.95 | 676545 | -0.71% |
| 13 Jan 2023 | 14.10 | 14.15 | 14.30 | 14.05 | 412763 | 0.00% |
| 12 Jan 2023 | 14.10 | 14.20 | 14.30 | 14.05 | 769946 | 0.00% |
| 11 Jan 2023 | 14.10 | 14.20 | 14.30 | 14.05 | 584461 | -0.70% |
| 10 Jan 2023 | 14.20 | 14.30 | 14.50 | 14.15 | 666829 | -0.35% |
| 09 Jan 2023 | 14.25 | 14.50 | 14.55 | 14.15 | 1034577 | -0.35% |
| 06 Jan 2023 | 14.30 | 14.70 | 14.75 | 14.25 | 1069893 | -2.05% |
| 05 Jan 2023 | 14.60 | 14.85 | 14.90 | 14.50 | 1026797 | -1.35% |
| 04 Jan 2023 | 14.80 | 15.05 | 15.05 | 14.70 | 614587 | -1.33% |
| 03 Jan 2023 | 15.00 | 15.10 | 15.40 | 14.85 | 1038223 | 0.00% |
| 02 Jan 2023 | 15.00 | 14.85 | 15.15 | 14.70 | 1068291 | 1.01% |
| 30 Dec 2022 | 14.85 | 14.95 | 15.25 | 14.75 | 681570 | -0.34% |
| 29 Dec 2022 | 14.90 | 14.85 | 15.20 | 14.85 | 292406 | -1.32% |
| 28 Dec 2022 | 15.10 | 15.00 | 15.45 | 14.80 | 771928 | 1.34% |
| 27 Dec 2022 | 14.90 | 15.35 | 15.35 | 14.75 | 1267087 | 0.34% |
| 26 Dec 2022 | 14.85 | 14.05 | 14.85 | 13.90 | 1097582 | 4.95% |
| 23 Dec 2022 | 14.15 | 14.60 | 14.75 | 14.15 | 2095948 | -4.71% |
| 22 Dec 2022 | 14.85 | 15.35 | 15.50 | 14.60 | 1350819 | -3.26% |
| 21 Dec 2022 | 15.35 | 16.30 | 16.35 | 15.35 | 1486308 | -4.95% |
| 20 Dec 2022 | 16.15 | 16.80 | 16.80 | 15.90 | 1734089 | -2.71% |
| 19 Dec 2022 | 16.60 | 16.95 | 17.10 | 16.40 | 1142184 | -0.30% |
| 16 Dec 2022 | 16.65 | 16.80 | 17.45 | 16.40 | 3236055 | -0.60% |
| 15 Dec 2022 | 16.75 | 16.50 | 17.05 | 16.45 | 5218875 | 3.08% |
| 14 Dec 2022 | 16.25 | 15.55 | 16.25 | 15.50 | 2858484 | 4.84% |
| 13 Dec 2022 | 15.50 | 15.60 | 15.80 | 15.40 | 1321450 | -0.32% |
| 12 Dec 2022 | 15.55 | 15.50 | 15.65 | 15.40 | 848127 | 0.65% |
| 09 Dec 2022 | 15.45 | 15.70 | 15.90 | 15.25 | 825086 | -1.59% |
| 08 Dec 2022 | 15.70 | 15.65 | 16.00 | 15.55 | 708517 | 0.32% |
| 07 Dec 2022 | 15.65 | 15.65 | 16.20 | 15.40 | 1637231 | 0.32% |
| 06 Dec 2022 | 15.60 | 15.95 | 16.35 | 15.05 | 3580155 | 0.00% |
| 05 Dec 2022 | 15.60 | 15.00 | 15.60 | 14.80 | 1058003 | 4.70% |
| 02 Dec 2022 | 14.90 | 15.00 | 15.05 | 14.75 | 1212830 | 0.00% |
| 01 Dec 2022 | 14.90 | 14.95 | 15.00 | 14.60 | 499899 | 1.02% |
| 30 Nov 2022 | 14.75 | 14.60 | 15.00 | 14.40 | 1822215 | 2.43% |
| 29 Nov 2022 | 14.40 | 15.10 | 15.25 | 14.20 | 1128480 | -3.36% |
| 28 Nov 2022 | 14.90 | 15.00 | 15.40 | 14.80 | 1000063 | -0.33% |
| 25 Nov 2022 | 14.95 | 15.05 | 15.40 | 14.70 | 777115 | -0.33% |
| 24 Nov 2022 | 15.00 | 14.95 | 15.15 | 14.90 | 490491 | -0.33% |
| 23 Nov 2022 | 15.05 | 15.45 | 15.45 | 14.90 | 360223 | -0.66% |
| 22 Nov 2022 | 15.15 | 14.60 | 15.15 | 14.50 | 915290 | 4.84% |
| 21 Nov 2022 | 14.45 | 14.50 | 14.65 | 14.00 | 381021 | -0.34% |
| 18 Nov 2022 | 14.50 | 14.60 | 14.90 | 14.45 | 610713 | -0.68% |
| 17 Nov 2022 | 14.60 | 14.95 | 15.00 | 14.60 | 488675 | -2.34% |
| 16 Nov 2022 | 14.95 | 15.10 | 15.35 | 14.85 | 727884 | -2.61% |
| 15 Nov 2022 | 15.35 | 14.90 | 15.65 | 14.65 | 628823 | 2.33% |
| 14 Nov 2022 | 15.00 | 14.50 | 15.10 | 14.15 | 778535 | 4.17% |
| 11 Nov 2022 | 14.40 | 14.40 | 14.70 | 14.30 | 922389 | 0.35% |
| 10 Nov 2022 | 14.35 | 14.95 | 15.05 | 14.35 | 1744037 | -4.97% |
| 09 Nov 2022 | 15.10 | 15.10 | 15.50 | 15.10 | 1337568 | -4.73% |
| 07 Nov 2022 | 15.85 | 15.70 | 16.00 | 15.70 | 396052 | 0.96% |
| 04 Nov 2022 | 15.70 | 15.70 | 15.80 | 15.50 | 279530 | 0.64% |
| 03 Nov 2022 | 15.60 | 15.85 | 15.85 | 15.55 | 495835 | -0.95% |
| 02 Nov 2022 | 15.75 | 15.65 | 16.00 | 15.60 | 247437 | 0.00% |
| 01 Nov 2022 | 15.75 | 15.75 | 15.95 | 15.50 | 556804 | 0.32% |
| 31 Oct 2022 | 15.70 | 16.10 | 16.20 | 15.60 | 738246 | -1.88% |
| 28 Oct 2022 | 16.00 | 16.20 | 16.25 | 15.80 | 672478 | -0.31% |
| 27 Oct 2022 | 16.05 | 16.20 | 16.45 | 15.90 | 571832 | -0.31% |
| 25 Oct 2022 | 16.10 | 16.30 | 16.35 | 16.00 | 358088 | -1.23% |
| 24 Oct 2022 | 16.30 | 16.15 | 16.50 | 15.80 | 217202 | 1.56% |
| 21 Oct 2022 | 16.05 | 16.10 | 16.80 | 15.90 | 395307 | -0.31% |
| 20 Oct 2022 | 16.10 | 16.25 | 16.30 | 15.60 | 539452 | -0.31% |
| 19 Oct 2022 | 16.15 | 16.25 | 16.55 | 16.05 | 305261 | -0.62% |
| 18 Oct 2022 | 16.25 | 16.50 | 17.00 | 16.15 | 404332 | 0.31% |
| 17 Oct 2022 | 16.20 | 16.30 | 16.75 | 15.95 | 353628 | -0.61% |
| 14 Oct 2022 | 16.30 | 16.75 | 16.80 | 16.15 | 686503 | -1.51% |
| 13 Oct 2022 | 16.55 | 16.95 | 17.20 | 16.35 | 623345 | -2.07% |
| 12 Oct 2022 | 16.90 | 16.90 | 17.20 | 16.50 | 458748 | 0.00% |
| 11 Oct 2022 | 16.90 | 17.30 | 17.50 | 16.90 | 508900 | -0.88% |
| 10 Oct 2022 | 17.05 | 17.45 | 17.50 | 16.80 | 829866 | -2.57% |
| 07 Oct 2022 | 17.50 | 17.95 | 18.00 | 17.00 | 694994 | 0.29% |
| 06 Oct 2022 | 17.45 | 17.00 | 17.45 | 16.85 | 1139124 | 4.80% |
| 04 Oct 2022 | 16.65 | 16.10 | 17.00 | 16.10 | 707778 | 2.46% |
| 03 Oct 2022 | 16.25 | 16.40 | 16.55 | 16.05 | 404715 | 0.00% |
| 30 Sep 2022 | 16.25 | 15.95 | 16.60 | 15.75 | 607682 | 1.88% |
| 29 Sep 2022 | 15.95 | 16.20 | 16.40 | 15.80 | 722755 | -0.93% |
| 28 Sep 2022 | 16.10 | 16.70 | 16.90 | 15.80 | 856775 | -3.01% |
| 27 Sep 2022 | 16.60 | 16.45 | 17.25 | 15.95 | 1011586 | 0.91% |
| 26 Sep 2022 | 16.45 | 16.55 | 17.00 | 15.50 | 801119 | 1.54% |
| 23 Sep 2022 | 16.20 | 16.75 | 17.40 | 16.15 | 1092330 | -4.42% |
| 22 Sep 2022 | 16.95 | 17.40 | 17.40 | 16.25 | 398733 | -0.88% |
| 21 Sep 2022 | 17.10 | 17.95 | 17.95 | 16.90 | 670276 | -2.84% |
| 20 Sep 2022 | 17.60 | 17.85 | 18.15 | 17.55 | 1148549 | 1.73% |
| 19 Sep 2022 | 17.30 | 16.80 | 17.30 | 15.85 | 1249540 | 4.85% |
| 16 Sep 2022 | 16.50 | 17.05 | 17.45 | 16.45 | 1410065 | -4.62% |
| 15 Sep 2022 | 17.30 | 17.10 | 17.70 | 17.10 | 991855 | 0.00% |
| 14 Sep 2022 | 17.30 | 17.70 | 17.70 | 17.10 | 1765157 | -2.54% |
| 13 Sep 2022 | 17.75 | 18.00 | 18.45 | 17.55 | 1011975 | -1.39% |
| 12 Sep 2022 | 18.00 | 18.70 | 18.90 | 17.75 | 4449796 | -1.10% |
| 09 Sep 2022 | 18.20 | 18.55 | 18.65 | 18.10 | 1615690 | -1.09% |
| 08 Sep 2022 | 18.40 | 19.00 | 19.15 | 18.35 | 1955465 | -1.87% |
| 07 Sep 2022 | 18.75 | 18.65 | 19.10 | 18.50 | 1857872 | 0.27% |
| 06 Sep 2022 | 18.70 | 19.30 | 19.45 | 18.60 | 2753946 | -1.06% |
| 05 Sep 2022 | 18.90 | 19.80 | 19.95 | 18.55 | 4564153 | -3.32% |
| 02 Sep 2022 | 19.55 | 18.65 | 20.70 | 18.55 | 12842742 | 6.54% |
| 01 Sep 2022 | 18.35 | 18.70 | 19.00 | 17.85 | 4601409 | -2.13% |
| 30 Aug 2022 | 18.75 | 18.45 | 19.50 | 18.40 | 8956113 | 3.31% |
| 29 Aug 2022 | 18.15 | 15.80 | 19.20 | 15.70 | 12410651 | 11.35% |
| 26 Aug 2022 | 16.30 | 16.70 | 16.95 | 16.15 | 1774396 | -1.21% |
| 25 Aug 2022 | 16.50 | 16.30 | 17.10 | 16.10 | 3708479 | 2.80% |
| 24 Aug 2022 | 16.05 | 15.50 | 16.50 | 15.35 | 5157949 | 4.56% |
| 23 Aug 2022 | 15.35 | 15.05 | 15.50 | 15.00 | 1359422 | 1.66% |
| 22 Aug 2022 | 15.10 | 15.25 | 15.70 | 14.95 | 1630601 | -0.98% |
| 19 Aug 2022 | 15.25 | 15.50 | 16.60 | 15.05 | 6763382 | -2.24% |
| 18 Aug 2022 | 15.60 | 15.40 | 15.80 | 15.30 | 1088898 | 0.97% |
| 17 Aug 2022 | 15.45 | 15.40 | 16.10 | 15.30 | 1985026 | 1.31% |
| 16 Aug 2022 | 15.25 | 15.35 | 15.65 | 15.15 | 775573 | -0.65% |
| 12 Aug 2022 | 15.35 | 15.45 | 15.60 | 15.05 | 771334 | 0.00% |
| 11 Aug 2022 | 15.35 | 15.70 | 15.85 | 15.30 | 765984 | -0.97% |
| 10 Aug 2022 | 15.50 | 14.75 | 16.50 | 14.75 | 4402666 | 5.44% |
| 08 Aug 2022 | 14.70 | 14.65 | 14.90 | 14.55 | 1084604 | -1.67% |
| 05 Aug 2022 | 14.95 | 15.20 | 15.20 | 14.85 | 1371086 | 0.00% |
| 04 Aug 2022 | 14.95 | 15.15 | 15.15 | 14.25 | 1889448 | -0.33% |
| 03 Aug 2022 | 15.00 | 14.85 | 15.15 | 14.50 | 1988180 | 1.01% |
| 02 Aug 2022 | 14.85 | 15.05 | 15.25 | 14.45 | 2881188 | -2.94% |
| 01 Aug 2022 | 15.30 | 15.60 | 15.85 | 15.20 | 1616095 | 0.66% |
| 29 Jul 2022 | 15.20 | 15.00 | 15.35 | 14.70 | 1543713 | 3.40% |
| 28 Jul 2022 | 14.70 | 14.90 | 15.05 | 14.50 | 732615 | -0.68% |
| 27 Jul 2022 | 14.80 | 14.95 | 15.15 | 14.60 | 706613 | -0.67% |
| 26 Jul 2022 | 14.90 | 15.10 | 15.15 | 14.60 | 838517 | 0.00% |
| 25 Jul 2022 | 14.90 | 15.85 | 15.85 | 14.15 | 2551652 | -5.10% |
| 22 Jul 2022 | 15.70 | 16.25 | 16.30 | 15.50 | 1075478 | -2.48% |
| 21 Jul 2022 | 16.10 | 15.85 | 16.35 | 15.75 | 1857024 | 1.58% |
| 20 Jul 2022 | 15.85 | 16.45 | 16.90 | 15.80 | 5368771 | 2.59% |
| 19 Jul 2022 | 15.45 | 14.10 | 15.45 | 13.95 | 2203537 | 9.96% |
| 18 Jul 2022 | 14.05 | 14.25 | 14.50 | 14.00 | 510249 | -0.71% |
| 15 Jul 2022 | 14.15 | 13.95 | 14.30 | 13.75 | 661420 | 2.17% |
| 14 Jul 2022 | 13.85 | 14.10 | 14.25 | 13.80 | 379968 | -1.77% |
| 13 Jul 2022 | 14.10 | 14.25 | 14.30 | 14.05 | 429618 | 0.71% |
| 12 Jul 2022 | 14.00 | 14.15 | 14.55 | 13.85 | 1361208 | -1.75% |
| 11 Jul 2022 | 14.25 | 14.10 | 14.40 | 13.80 | 779643 | 2.15% |
| 08 Jul 2022 | 13.95 | 14.30 | 14.50 | 13.85 | 576157 | -2.11% |
| 07 Jul 2022 | 14.25 | 14.00 | 14.70 | 13.95 | 1441841 | 3.26% |
| 06 Jul 2022 | 13.80 | 13.80 | 13.95 | 13.50 | 756469 | -0.36% |
| 05 Jul 2022 | 13.85 | 14.00 | 14.15 | 13.75 | 726054 | 0.00% |
| 04 Jul 2022 | 13.85 | 13.75 | 14.00 | 13.60 | 807562 | -1.07% |
| 01 Jul 2022 | 14.00 | 14.00 | 14.15 | 13.60 | 672337 | 0.36% |
| 30 Jun 2022 | 13.95 | 14.15 | 14.35 | 13.85 | 511187 | -0.71% |
| 29 Jun 2022 | 14.05 | 13.85 | 14.15 | 13.80 | 430544 | 0.36% |
| 28 Jun 2022 | 14.00 | 14.40 | 14.50 | 13.55 | 1090083 | -1.41% |
| 27 Jun 2022 | 14.20 | 13.65 | 14.40 | 13.65 | 993295 | 5.19% |
| 24 Jun 2022 | 13.50 | 13.25 | 13.80 | 13.00 | 1220867 | 3.85% |
| 23 Jun 2022 | 13.00 | 13.00 | 13.15 | 12.70 | 959884 | 1.96% |
| 22 Jun 2022 | 12.75 | 13.40 | 13.60 | 12.70 | 1229796 | -4.49% |
| 21 Jun 2022 | 13.35 | 12.95 | 13.80 | 12.85 | 1115031 | 4.30% |
| 20 Jun 2022 | 12.80 | 13.25 | 13.65 | 11.85 | 2729480 | -1.92% |
| 17 Jun 2022 | 13.05 | 13.85 | 14.05 | 12.70 | 5116378 | -7.45% |
| 16 Jun 2022 | 14.10 | 15.05 | 15.40 | 13.80 | 1204425 | -5.69% |
| 15 Jun 2022 | 14.95 | 14.90 | 15.10 | 14.70 | 392759 | 1.36% |
| 14 Jun 2022 | 14.75 | 14.90 | 14.95 | 14.25 | 1647781 | -0.34% |
| 13 Jun 2022 | 14.80 | 15.45 | 15.45 | 14.60 | 1671015 | -4.82% |
| 10 Jun 2022 | 15.55 | 15.80 | 15.80 | 15.35 | 613793 | -1.58% |
| 09 Jun 2022 | 15.80 | 15.05 | 15.90 | 15.05 | 694045 | 1.61% |
| 08 Jun 2022 | 15.55 | 15.80 | 16.05 | 14.50 | 1557199 | 0.00% |
| 07 Jun 2022 | 15.55 | 16.35 | 16.60 | 15.45 | 2591343 | -4.60% |
| 06 Jun 2022 | 16.30 | 15.65 | 16.30 | 15.05 | 1718579 | 4.82% |
| 03 Jun 2022 | 15.55 | 16.60 | 16.80 | 15.55 | 1588296 | -4.89% |
| 02 Jun 2022 | 16.35 | 16.40 | 16.80 | 15.90 | 1175552 | 0.62% |
| 01 Jun 2022 | 16.25 | 16.40 | 16.55 | 16.10 | 1147255 | 1.56% |
| 31 May 2022 | 16.00 | 15.60 | 16.20 | 15.05 | 1662283 | 3.56% |
| 30 May 2022 | 15.45 | 16.05 | 16.20 | 15.15 | 1973562 | -1.59% |
| 27 May 2022 | 15.70 | 15.30 | 15.95 | 15.25 | 2386850 | 2.61% |
| 26 May 2022 | 15.30 | 15.35 | 15.60 | 15.20 | 3959423 | -4.08% |
| 25 May 2022 | 15.95 | 16.15 | 16.35 | 15.95 | 4728980 | -4.78% |
| 24 May 2022 | 16.75 | 17.55 | 17.75 | 16.70 | 2078970 | -4.56% |
| 23 May 2022 | 17.55 | 17.95 | 17.95 | 17.30 | 1305251 | 0.29% |
| 20 May 2022 | 17.50 | 17.20 | 17.50 | 17.05 | 1026846 | 4.79% |
| 19 May 2022 | 16.70 | 16.60 | 17.20 | 16.40 | 1677724 | -2.62% |
| 18 May 2022 | 17.15 | 18.65 | 18.65 | 17.10 | 4222049 | -4.46% |
| 17 May 2022 | 17.95 | 17.30 | 17.95 | 17.00 | 2342766 | 4.97% |
| 16 May 2022 | 17.10 | 17.85 | 18.30 | 16.80 | 4684044 | -2.01% |
| 13 May 2022 | 17.45 | 17.10 | 17.50 | 17.10 | 1839012 | 4.49% |
| 12 May 2022 | 16.70 | 16.00 | 17.30 | 15.95 | 3587536 | 1.21% |
| 11 May 2022 | 16.50 | 16.70 | 17.15 | 16.00 | 4093280 | -1.79% |
| 10 May 2022 | 16.80 | 17.20 | 18.40 | 16.70 | 4919126 | -4.27% |
| 09 May 2022 | 17.55 | 18.35 | 18.35 | 17.55 | 5257477 | -4.88% |
| 06 May 2022 | 18.45 | 18.00 | 18.75 | 17.85 | 7401379 | -1.60% |
| 05 May 2022 | 18.75 | 18.75 | 20.10 | 18.45 | 11764627 | -3.35% |
| 04 May 2022 | 19.40 | 20.40 | 20.40 | 19.40 | 2837607 | -4.90% |
| 02 May 2022 | 20.40 | 20.50 | 21.35 | 20.40 | 4838279 | -4.90% |
| 29 Apr 2022 | 21.45 | 21.60 | 22.45 | 21.45 | 4646641 | -4.88% |
| 28 Apr 2022 | 22.55 | 24.00 | 24.15 | 22.55 | 3437141 | -4.85% |
| 27 Apr 2022 | 23.70 | 24.40 | 24.40 | 23.70 | 4969160 | -4.82% |
| 26 Apr 2022 | 24.90 | 24.70 | 25.30 | 24.00 | 8615694 | 2.89% |
| 25 Apr 2022 | 24.20 | 22.60 | 25.15 | 22.25 | 11780750 | 5.22% |
| 22 Apr 2022 | 23.00 | 23.35 | 24.80 | 22.75 | 16984702 | 0.22% |
| 21 Apr 2022 | 22.95 | 21.40 | 22.95 | 21.15 | 17219791 | 9.81% |
| 20 Apr 2022 | 20.90 | 19.60 | 21.20 | 19.60 | 4951941 | 6.91% |
| 19 Apr 2022 | 19.55 | 21.40 | 21.50 | 19.15 | 4999024 | -8.00% |
| 18 Apr 2022 | 21.25 | 20.00 | 21.85 | 19.30 | 8556050 | 6.25% |
| 13 Apr 2022 | 20.00 | 19.75 | 20.45 | 19.75 | 5490619 | 2.30% |
| 12 Apr 2022 | 19.55 | 19.50 | 19.95 | 18.50 | 4429699 | -0.51% |
| 11 Apr 2022 | 19.65 | 20.25 | 20.65 | 19.55 | 4322064 | -2.48% |
| 08 Apr 2022 | 20.15 | 19.60 | 21.15 | 19.50 | 11210416 | 3.60% |
| 07 Apr 2022 | 19.45 | 17.95 | 19.45 | 17.85 | 9847555 | 9.89% |
| 06 Apr 2022 | 17.70 | 17.75 | 18.25 | 17.45 | 5476321 | -1.67% |
| 05 Apr 2022 | 18.00 | 18.50 | 18.65 | 17.80 | 5602982 | -1.37% |
| 04 Apr 2022 | 18.25 | 17.70 | 18.25 | 17.55 | 5049710 | 4.89% |
| 01 Apr 2022 | 17.40 | 16.80 | 17.40 | 16.70 | 3487444 | 4.82% |
| 31 Mar 2022 | 16.60 | 16.05 | 16.60 | 16.05 | 3409021 | 4.73% |
| 30 Mar 2022 | 15.85 | 15.60 | 15.95 | 15.35 | 3676141 | 4.28% |
| 29 Mar 2022 | 15.20 | 15.90 | 16.10 | 15.15 | 2564606 | -3.80% |
| 28 Mar 2022 | 15.80 | 16.20 | 16.40 | 15.55 | 2708169 | -2.17% |
| 25 Mar 2022 | 16.15 | 16.35 | 16.70 | 15.95 | 5255349 | 1.25% |
| 24 Mar 2022 | 15.95 | 15.65 | 15.95 | 15.60 | 2483187 | 4.93% |
| 23 Mar 2022 | 15.20 | 15.40 | 15.75 | 15.10 | 2239591 | 0.33% |
| 22 Mar 2022 | 15.15 | 15.55 | 15.85 | 14.95 | 3304809 | -2.57% |
| 21 Mar 2022 | 15.55 | 16.40 | 16.50 | 15.45 | 3140537 | -4.31% |
| 17 Mar 2022 | 16.25 | 15.80 | 16.30 | 15.75 | 5252987 | 4.50% |
| 16 Mar 2022 | 15.55 | 15.25 | 15.55 | 15.05 | 1589959 | 4.71% |
| 15 Mar 2022 | 14.85 | 15.85 | 15.85 | 14.85 | 2470110 | -4.81% |
| 14 Mar 2022 | 15.60 | 16.00 | 16.15 | 15.35 | 2601584 | -1.58% |
| 11 Mar 2022 | 15.85 | 15.65 | 16.25 | 15.15 | 3325164 | 1.28% |
| 10 Mar 2022 | 15.65 | 15.65 | 15.65 | 15.65 | 2483009 | 4.68% |
| 09 Mar 2022 | 14.95 | 14.45 | 14.95 | 14.25 | 1507809 | 4.91% |
| 08 Mar 2022 | 14.25 | 13.65 | 14.30 | 13.50 | 4036781 | 4.40% |
| 07 Mar 2022 | 13.65 | 14.25 | 14.25 | 13.65 | 6290601 | -4.88% |
| 04 Mar 2022 | 14.35 | 14.85 | 14.85 | 14.25 | 2696880 | -3.37% |
| 03 Mar 2022 | 14.85 | 15.40 | 15.40 | 14.75 | 2493167 | -1.00% |
| 02 Mar 2022 | 15.00 | 14.60 | 15.40 | 14.45 | 4228659 | 1.01% |
| 28 Feb 2022 | 14.85 | 14.70 | 15.15 | 14.45 | 3437178 | -2.30% |
| 25 Feb 2022 | 15.20 | 15.00 | 15.50 | 14.65 | 3939786 | 1.00% |
| 24 Feb 2022 | 15.05 | 15.05 | 15.05 | 15.05 | 305730 | -4.75% |
| 23 Feb 2022 | 15.80 | 14.75 | 15.85 | 14.75 | 5491065 | 4.64% |
| 22 Feb 2022 | 15.10 | 15.10 | 15.10 | 15.10 | 875508 | -4.73% |
| 21 Feb 2022 | 15.85 | 16.70 | 16.90 | 15.85 | 3871185 | -4.80% |
| 18 Feb 2022 | 16.65 | 16.55 | 17.30 | 16.50 | 4249313 | -1.77% |
| 17 Feb 2022 | 16.95 | 17.85 | 18.25 | 16.90 | 2667744 | -4.51% |
| 16 Feb 2022 | 17.75 | 18.00 | 18.45 | 17.60 | 3597361 | 0.00% |
| 15 Feb 2022 | 17.75 | 18.55 | 18.55 | 17.65 | 12319018 | -4.31% |
| 14 Feb 2022 | 18.55 | 18.90 | 19.45 | 18.55 | 11333802 | -4.87% |
| 11 Feb 2022 | 19.50 | 20.15 | 20.30 | 19.35 | 31170720 | 0.78% |
| 10 Feb 2022 | 19.35 | 18.90 | 20.15 | 18.40 | 22383165 | 5.45% |
| 09 Feb 2022 | 18.35 | 18.00 | 18.75 | 16.90 | 15511455 | 3.97% |
| 08 Feb 2022 | 17.65 | 16.95 | 17.95 | 16.40 | 17779166 | 5.69% |
| 07 Feb 2022 | 16.70 | 15.35 | 16.70 | 14.50 | 12795467 | 9.87% |
| 04 Feb 2022 | 15.20 | 14.70 | 15.20 | 14.30 | 5439133 | 4.83% |
| 03 Feb 2022 | 14.50 | 14.50 | 14.90 | 14.00 | 2639536 | -0.34% |
| 02 Feb 2022 | 14.55 | 15.40 | 15.40 | 14.45 | 3921120 | -2.35% |
| 01 Feb 2022 | 14.90 | 15.20 | 15.55 | 14.80 | 3362682 | 0.34% |
| 31 Jan 2022 | 14.85 | 14.75 | 15.15 | 14.70 | 2778404 | 2.77% |
| 28 Jan 2022 | 14.45 | 14.70 | 14.90 | 14.00 | 6852688 | 1.76% |
| 27 Jan 2022 | 14.20 | 13.35 | 14.35 | 13.20 | 4095248 | 3.65% |
| 25 Jan 2022 | 13.70 | 13.05 | 14.00 | 12.95 | 8938039 | 0.74% |
| 24 Jan 2022 | 13.60 | 14.00 | 14.30 | 13.60 | 3433799 | -4.90% |
| 21 Jan 2022 | 14.30 | 14.75 | 15.10 | 14.25 | 9054857 | -4.35% |
| 20 Jan 2022 | 14.95 | 15.00 | 15.30 | 14.45 | 4531831 | 0.00% |
| 19 Jan 2022 | 14.95 | 15.40 | 15.90 | 14.90 | 6508526 | -4.47% |
| 18 Jan 2022 | 15.65 | 16.20 | 16.45 | 15.55 | 3775949 | -3.40% |
| 17 Jan 2022 | 16.20 | 17.10 | 17.50 | 16.15 | 4359558 | -4.71% |
| 14 Jan 2022 | 17.00 | 17.15 | 17.20 | 16.80 | 2795669 | -0.58% |
| 13 Jan 2022 | 17.10 | 18.00 | 18.00 | 16.80 | 5177844 | -2.01% |
| 12 Jan 2022 | 17.45 | 17.95 | 18.30 | 17.10 | 28532135 | 0.00% |
| 11 Jan 2022 | 17.45 | 17.85 | 17.85 | 16.15 | 29984472 | 2.65% |
| 10 Jan 2022 | 17.00 | 16.95 | 17.00 | 16.30 | 5654011 | 4.94% |
| 07 Jan 2022 | 16.20 | 16.20 | 16.20 | 15.30 | 10938691 | 4.85% |
| 06 Jan 2022 | 15.45 | 14.65 | 15.45 | 14.50 | 4380761 | 4.75% |
| 05 Jan 2022 | 14.75 | 15.35 | 15.35 | 14.10 | 6803916 | 0.68% |
| 04 Jan 2022 | 14.65 | 14.70 | 14.70 | 13.80 | 9083742 | 4.64% |
| 03 Jan 2022 | 14.00 | 13.15 | 14.00 | 13.15 | 3278971 | 4.87% |
| 31 Dec 2021 | 13.35 | 13.00 | 13.40 | 12.80 | 2253836 | 4.30% |
| 30 Dec 2021 | 12.80 | 13.05 | 13.05 | 12.50 | 1162473 | -1.16% |
| 29 Dec 2021 | 12.95 | 13.15 | 13.15 | 12.65 | 1364294 | -1.52% |
| 28 Dec 2021 | 13.15 | 12.25 | 13.15 | 11.95 | 2516978 | 4.78% |
| 27 Dec 2021 | 12.55 | 12.95 | 13.05 | 12.25 | 902991 | -1.57% |
| 24 Dec 2021 | 12.75 | 13.35 | 13.40 | 12.55 | 915616 | -3.41% |
| 23 Dec 2021 | 13.20 | 13.95 | 13.95 | 13.00 | 2561641 | -0.75% |
| 22 Dec 2021 | 13.30 | 13.30 | 13.30 | 12.80 | 3425810 | 4.72% |
| 21 Dec 2021 | 12.70 | 12.15 | 12.75 | 11.90 | 3684244 | 4.53% |
| 20 Dec 2021 | 12.15 | 12.45 | 12.50 | 11.85 | 1951683 | -2.41% |
| 17 Dec 2021 | 12.45 | 13.00 | 13.00 | 12.35 | 1194198 | -3.86% |
| 16 Dec 2021 | 12.95 | 14.00 | 14.15 | 12.85 | 2058330 | -4.07% |
| 15 Dec 2021 | 13.50 | 12.90 | 13.50 | 12.90 | 1547061 | 4.65% |
| 14 Dec 2021 | 12.90 | 12.20 | 12.90 | 12.05 | 1118079 | 4.88% |
| 13 Dec 2021 | 12.30 | 12.85 | 12.95 | 12.20 | 847218 | -3.53% |
| 10 Dec 2021 | 12.75 | 12.80 | 12.95 | 12.55 | 796537 | -0.39% |
| 09 Dec 2021 | 12.80 | 12.65 | 13.00 | 12.20 | 732864 | 2.81% |
| 08 Dec 2021 | 12.45 | 12.30 | 12.55 | 11.95 | 886070 | 0.00% |
| 07 Dec 2021 | 12.45 | 12.65 | 12.75 | 12.25 | 603039 | -1.58% |
| 06 Dec 2021 | 12.65 | 12.60 | 12.95 | 12.20 | 1738929 | 2.43% |
| 03 Dec 2021 | 12.35 | 12.00 | 12.40 | 11.85 | 1676892 | 4.22% |
| 02 Dec 2021 | 11.85 | 11.65 | 11.95 | 11.40 | 1247760 | 3.95% |
| 01 Dec 2021 | 11.40 | 11.00 | 11.40 | 10.95 | 558085 | 4.59% |
| 30 Nov 2021 | 10.90 | 11.20 | 11.70 | 10.65 | 981325 | -2.68% |
| 29 Nov 2021 | 11.20 | 11.70 | 12.00 | 11.15 | 745875 | -4.27% |
| 26 Nov 2021 | 11.70 | 12.30 | 12.40 | 11.70 | 1034585 | -4.88% |
| 25 Nov 2021 | 12.30 | 12.20 | 12.35 | 12.05 | 605014 | 1.23% |
| 24 Nov 2021 | 12.15 | 12.30 | 12.45 | 11.95 | 589387 | 1.67% |
| 23 Nov 2021 | 11.95 | 11.65 | 11.95 | 11.30 | 515623 | 4.82% |
| 22 Nov 2021 | 11.40 | 12.15 | 12.20 | 11.35 | 1096889 | -4.20% |
| 18 Nov 2021 | 11.90 | 11.90 | 12.30 | 11.60 | 636414 | 0.00% |
| 17 Nov 2021 | 11.90 | 12.15 | 12.30 | 11.75 | 601607 | -2.46% |
| 16 Nov 2021 | 12.20 | 12.00 | 12.60 | 12.00 | 1016015 | -3.17% |
| 15 Nov 2021 | 12.60 | 13.25 | 13.25 | 12.60 | 977079 | -4.91% |
| 12 Nov 2021 | 13.25 | 13.60 | 13.75 | 13.00 | 2396077 | 1.15% |
| 11 Nov 2021 | 13.10 | 12.80 | 13.10 | 12.50 | 1240106 | 4.80% |
| 10 Nov 2021 | 12.50 | 12.20 | 12.50 | 12.10 | 872285 | 4.60% |
| 09 Nov 2021 | 11.95 | 12.15 | 12.25 | 11.90 | 708763 | -1.24% |
| 08 Nov 2021 | 12.10 | 12.00 | 12.20 | 11.90 | 539197 | 0.83% |
| 04 Nov 2021 | 12.00 | 12.00 | 12.15 | 11.70 | 351170 | 3.00% |
| 03 Nov 2021 | 11.65 | 12.20 | 12.20 | 11.50 | 653313 | -3.32% |
| 02 Nov 2021 | 12.05 | 12.15 | 12.15 | 11.95 | 253369 | 0.84% |
| 01 Nov 2021 | 11.95 | 12.00 | 12.40 | 11.65 | 578259 | 0.42% |
| 29 Oct 2021 | 11.90 | 11.70 | 12.20 | 11.35 | 858364 | 0.00% |
| 28 Oct 2021 | 11.90 | 12.70 | 12.70 | 11.90 | 952804 | -4.80% |
| 27 Oct 2021 | 12.50 | 12.75 | 13.00 | 12.25 | 1163735 | -1.19% |
| 26 Oct 2021 | 12.65 | 12.05 | 12.65 | 12.00 | 771972 | 4.98% |
| 25 Oct 2021 | 12.05 | 12.00 | 12.60 | 11.60 | 1887642 | -1.23% |
| 22 Oct 2021 | 12.20 | 12.45 | 12.80 | 12.00 | 977851 | -2.40% |
| 21 Oct 2021 | 12.50 | 12.60 | 12.85 | 12.05 | 2040043 | 2.04% |
| 20 Oct 2021 | 12.25 | 12.50 | 12.85 | 11.90 | 2167704 | -2.00% |
| 19 Oct 2021 | 12.50 | 13.10 | 13.10 | 12.45 | 1929023 | -4.58% |
| 18 Oct 2021 | 13.10 | 13.45 | 13.45 | 12.80 | 1267214 | -1.13% |
| 14 Oct 2021 | 13.25 | 13.90 | 13.95 | 13.10 | 1999802 | -3.64% |
| 13 Oct 2021 | 13.75 | 13.90 | 14.15 | 13.45 | 1812475 | 0.00% |
| 12 Oct 2021 | 13.75 | 14.20 | 14.20 | 13.65 | 2114780 | -4.18% |
| 11 Oct 2021 | 14.35 | 13.90 | 14.45 | 13.50 | 5273818 | 3.99% |
| 08 Oct 2021 | 13.80 | 14.55 | 14.65 | 13.75 | 2746128 | -2.13% |
| 07 Oct 2021 | 14.10 | 14.35 | 14.55 | 13.90 | 3318202 | -1.05% |
| 06 Oct 2021 | 14.25 | 14.85 | 15.65 | 14.25 | 7466894 | -4.68% |
| 05 Oct 2021 | 14.95 | 15.85 | 16.00 | 14.65 | 13788205 | -1.97% |
| 04 Oct 2021 | 15.25 | 15.15 | 15.25 | 14.90 | 4885860 | 4.81% |
| 01 Oct 2021 | 14.55 | 13.95 | 14.55 | 13.45 | 4478331 | 4.68% |
| 30 Sep 2021 | 13.90 | 13.70 | 13.90 | 13.55 | 4608436 | 4.91% |
| 29 Sep 2021 | 13.25 | 12.40 | 13.25 | 12.20 | 4993440 | 4.74% |
| 28 Sep 2021 | 12.65 | 12.75 | 13.10 | 12.45 | 2740608 | -1.56% |
| 27 Sep 2021 | 12.85 | 14.00 | 14.10 | 12.85 | 10153940 | -4.81% |
| 24 Sep 2021 | 13.50 | 13.50 | 13.50 | 12.80 | 21457759 | 4.65% |
| 23 Sep 2021 | 12.90 | 12.90 | 12.90 | 12.90 | 448196 | 4.88% |
| 22 Sep 2021 | 12.30 | 12.30 | 12.30 | 12.30 | 993041 | 4.68% |
| 21 Sep 2021 | 11.75 | 12.15 | 12.20 | 11.25 | 4648559 | -0.42% |
| 20 Sep 2021 | 11.80 | 11.20 | 11.80 | 11.00 | 6220204 | 4.89% |
| 17 Sep 2021 | 11.25 | 11.80 | 11.95 | 11.00 | 8729295 | -1.32% |
| 16 Sep 2021 | 11.40 | 11.40 | 11.40 | 11.40 | 395802 | 4.59% |
| 15 Sep 2021 | 10.90 | 10.90 | 10.90 | 10.90 | 381254 | 4.81% |
| 14 Sep 2021 | 10.40 | 10.20 | 10.40 | 10.20 | 789160 | 4.52% |
| 13 Sep 2021 | 9.95 | 10.50 | 10.60 | 9.85 | 2285229 | -3.86% |
| 09 Sep 2021 | 10.35 | 10.00 | 10.35 | 9.75 | 2332712 | 4.55% |
| 08 Sep 2021 | 9.90 | 9.50 | 9.95 | 9.50 | 2059942 | 4.21% |
| 07 Sep 2021 | 9.50 | 9.50 | 9.75 | 9.10 | 1483269 | 1.06% |
| 06 Sep 2021 | 9.40 | 9.60 | 9.95 | 9.35 | 1429137 | -1.05% |
| 03 Sep 2021 | 9.50 | 9.20 | 9.50 | 9.10 | 2120608 | 4.97% |
| 02 Sep 2021 | 9.05 | 9.00 | 9.15 | 8.90 | 889753 | 1.12% |
| 01 Sep 2021 | 8.95 | 9.20 | 9.30 | 8.85 | 1249739 | -2.72% |
| 31 Aug 2021 | 9.20 | 9.80 | 9.90 | 9.10 | 2667298 | -2.65% |
| 30 Aug 2021 | 9.45 | 9.15 | 9.45 | 9.05 | 893312 | 5.00% |
| 27 Aug 2021 | 9.00 | 9.10 | 9.10 | 8.80 | 1049363 | 0.00% |
| 26 Aug 2021 | 9.00 | 9.00 | 9.10 | 8.85 | 965045 | 1.69% |
| 25 Aug 2021 | 8.85 | 8.80 | 9.20 | 8.50 | 3828701 | 0.57% |
| 24 Aug 2021 | 8.80 | 9.05 | 9.25 | 8.80 | 6107522 | -4.86% |
| 23 Aug 2021 | 9.25 | 9.70 | 10.00 | 9.25 | 1694724 | -4.64% |
| 20 Aug 2021 | 9.70 | 10.20 | 10.20 | 9.60 | 1557743 | -3.96% |
| 18 Aug 2021 | 10.10 | 10.45 | 10.55 | 10.00 | 1098527 | -2.88% |
| 17 Aug 2021 | 10.40 | 10.60 | 10.75 | 10.30 | 881808 | 0.48% |
| 16 Aug 2021 | 10.35 | 10.95 | 10.95 | 10.30 | 1307842 | -3.72% |
| 13 Aug 2021 | 10.75 | 10.90 | 11.10 | 10.55 | 1559521 | -0.92% |
| 12 Aug 2021 | 10.85 | 10.40 | 10.90 | 10.40 | 2957682 | 4.33% |
| 11 Aug 2021 | 10.40 | 10.60 | 10.85 | 10.30 | 2400491 | -3.70% |
| 10 Aug 2021 | 10.80 | 11.35 | 11.45 | 10.80 | 2449442 | -4.85% |
| 09 Aug 2021 | 11.35 | 11.80 | 11.95 | 11.25 | 1576040 | -3.81% |
| 06 Aug 2021 | 11.80 | 12.10 | 12.10 | 11.70 | 788060 | -1.26% |
| 05 Aug 2021 | 11.95 | 12.10 | 12.15 | 11.45 | 2051193 | -0.42% |
| 04 Aug 2021 | 12.00 | 12.20 | 12.30 | 11.90 | 4509898 | 2.13% |
| 03 Aug 2021 | 11.75 | 11.95 | 11.95 | 11.70 | 1399137 | 0.00% |
| 02 Aug 2021 | 11.75 | 12.15 | 12.15 | 11.70 | 1926417 | -0.84% |
| 30 Jul 2021 | 11.85 | 12.25 | 12.35 | 11.65 | 2846086 | -2.87% |
| 29 Jul 2021 | 12.20 | 11.40 | 12.20 | 11.40 | 6835447 | 4.72% |
| 28 Jul 2021 | 11.65 | 11.55 | 12.00 | 11.55 | 3019741 | -4.12% |
| 27 Jul 2021 | 12.15 | 12.50 | 12.65 | 12.15 | 3975897 | -4.71% |
| 26 Jul 2021 | 12.75 | 12.75 | 13.15 | 12.75 | 6617458 | -4.85% |
| 23 Jul 2021 | 13.40 | 13.40 | 13.40 | 12.55 | 6716343 | 4.69% |
| 22 Jul 2021 | 12.80 | 12.45 | 12.80 | 12.40 | 1502762 | 4.92% |
| 20 Jul 2021 | 12.20 | 12.60 | 13.00 | 12.00 | 2097497 | -3.17% |
| 19 Jul 2021 | 12.60 | 12.85 | 12.85 | 12.50 | 1734115 | -0.79% |
| 16 Jul 2021 | 12.70 | 12.80 | 13.30 | 12.55 | 1922070 | -1.17% |
| 15 Jul 2021 | 12.85 | 13.15 | 13.20 | 12.70 | 2003555 | -1.15% |
| 14 Jul 2021 | 13.00 | 13.00 | 13.45 | 12.55 | 3383985 | 1.17% |
| 13 Jul 2021 | 12.85 | 13.70 | 13.70 | 12.75 | 2859561 | -4.10% |
| 12 Jul 2021 | 13.40 | 13.40 | 13.70 | 13.15 | 6175478 | 2.68% |
| 09 Jul 2021 | 13.05 | 13.10 | 13.25 | 12.60 | 1995831 | 1.16% |
| 08 Jul 2021 | 12.90 | 13.20 | 13.40 | 12.80 | 3525746 | 0.78% |
| 07 Jul 2021 | 12.80 | 12.95 | 13.50 | 12.45 | 5926842 | -2.29% |
| 06 Jul 2021 | 13.10 | 14.35 | 14.40 | 13.10 | 16045898 | -4.73% |
| 05 Jul 2021 | 13.75 | 13.75 | 13.75 | 12.55 | 8479738 | 4.96% |
| 02 Jul 2021 | 13.10 | 13.10 | 13.10 | 13.10 | 6342376 | 4.80% |
| 01 Jul 2021 | 12.50 | 12.50 | 12.50 | 12.50 | 741579 | 4.60% |
| 30 Jun 2021 | 11.95 | 11.95 | 11.95 | 11.95 | 6070189 | 4.82% |
| 29 Jun 2021 | 11.40 | 11.40 | 11.40 | 11.40 | 1199616 | 4.59% |
| 28 Jun 2021 | 10.90 | 10.90 | 10.90 | 10.60 | 5515746 | 4.81% |
| 25 Jun 2021 | 10.40 | 10.00 | 10.40 | 9.85 | 2501213 | 4.52% |
| 24 Jun 2021 | 9.95 | 10.25 | 10.40 | 9.85 | 3626376 | -1.97% |
| 23 Jun 2021 | 10.15 | 10.70 | 10.75 | 10.05 | 3727552 | -3.79% |
| 22 Jun 2021 | 10.55 | 11.15 | 11.15 | 10.50 | 5514744 | -2.31% |
| 21 Jun 2021 | 10.80 | 10.30 | 10.80 | 10.05 | 8089787 | 4.85% |
| 18 Jun 2021 | 10.30 | 10.70 | 11.00 | 10.00 | 10126238 | -1.90% |
| 17 Jun 2021 | 10.50 | 10.65 | 11.30 | 10.45 | 9525930 | -4.11% |
| 16 Jun 2021 | 10.95 | 11.80 | 11.90 | 10.80 | 13836147 | -3.52% |
| 15 Jun 2021 | 11.35 | 11.30 | 11.35 | 10.90 | 6382934 | 4.61% |
| 14 Jun 2021 | 10.85 | 10.30 | 10.85 | 9.85 | 11232483 | 4.83% |
| 11 Jun 2021 | 10.35 | 10.50 | 11.00 | 10.20 | 8703087 | -1.43% |
| 10 Jun 2021 | 10.50 | 10.50 | 10.50 | 10.20 | 6484254 | 5.00% |
| 09 Jun 2021 | 10.00 | 9.80 | 10.10 | 9.60 | 7368656 | 3.63% |
| 08 Jun 2021 | 9.65 | 9.85 | 9.95 | 9.60 | 2175127 | -2.03% |
| 07 Jun 2021 | 9.85 | 10.00 | 10.05 | 9.80 | 1913065 | 1.03% |
| 04 Jun 2021 | 9.75 | 9.95 | 10.05 | 9.65 | 2638619 | -1.02% |
| 03 Jun 2021 | 9.85 | 9.65 | 9.95 | 9.65 | 1903417 | 2.60% |
| 02 Jun 2021 | 9.60 | 9.40 | 9.80 | 9.25 | 1548455 | 2.67% |
| 01 Jun 2021 | 9.35 | 10.05 | 10.05 | 9.35 | 3274958 | -4.59% |
| 31 May 2021 | 9.80 | 9.45 | 9.90 | 9.20 | 3043867 | 3.70% |
| 28 May 2021 | 9.45 | 9.80 | 10.00 | 9.20 | 3469103 | -2.07% |
| 27 May 2021 | 9.65 | 10.50 | 10.50 | 9.65 | 4537555 | -4.93% |
| 26 May 2021 | 10.15 | 10.15 | 10.20 | 9.70 | 9086859 | 4.10% |
| 25 May 2021 | 9.75 | 9.00 | 9.75 | 8.85 | 3919658 | 4.84% |
| 24 May 2021 | 9.30 | 9.40 | 9.55 | 9.30 | 2222867 | -4.62% |
| 21 May 2021 | 9.75 | 10.40 | 10.75 | 9.75 | 5928152 | -4.88% |
| 20 May 2021 | 10.25 | 10.20 | 10.25 | 9.60 | 6993276 | 4.59% |
| 19 May 2021 | 9.80 | 9.65 | 9.80 | 9.45 | 1976552 | 4.81% |
| 18 May 2021 | 9.35 | 9.35 | 9.35 | 9.05 | 5524120 | 4.47% |
| 17 May 2021 | 8.95 | 8.85 | 8.95 | 8.50 | 3244811 | 4.68% |
| 14 May 2021 | 8.55 | 9.00 | 9.00 | 8.30 | 7726790 | -0.58% |
| 12 May 2021 | 8.60 | 8.25 | 8.60 | 8.20 | 5540202 | 4.88% |
| 11 May 2021 | 8.20 | 7.95 | 8.25 | 7.70 | 3906737 | 1.23% |
| 10 May 2021 | 8.10 | 8.70 | 8.70 | 7.90 | 14139793 | -2.41% |
| 07 May 2021 | 8.30 | 7.75 | 8.30 | 7.75 | 5316246 | 9.93% |
| 06 May 2021 | 7.55 | 7.05 | 7.55 | 7.00 | 7749644 | 9.42% |
| 05 May 2021 | 6.90 | 6.75 | 7.00 | 6.60 | 3094641 | 5.34% |
| 04 May 2021 | 6.55 | 6.30 | 6.90 | 6.15 | 4150225 | 3.97% |
| 03 May 2021 | 6.30 | 6.40 | 6.50 | 6.00 | 3035916 | -2.33% |
| 30 Apr 2021 | 6.45 | 6.30 | 6.55 | 6.15 | 1738865 | 2.38% |
| 29 Apr 2021 | 6.30 | 6.40 | 6.45 | 6.15 | 980135 | -0.79% |
| 28 Apr 2021 | 6.35 | 6.45 | 6.50 | 6.35 | 755410 | -0.78% |
| 27 Apr 2021 | 6.40 | 6.45 | 6.45 | 6.25 | 978658 | 0.00% |
| 26 Apr 2021 | 6.40 | 6.40 | 6.50 | 6.30 | 894317 | 1.59% |
| 23 Apr 2021 | 6.30 | 6.10 | 6.50 | 6.00 | 2142019 | 4.13% |
| 22 Apr 2021 | 6.05 | 5.90 | 6.15 | 5.90 | 1316836 | 2.54% |
| 20 Apr 2021 | 5.90 | 6.00 | 6.05 | 5.90 | 806604 | 0.00% |
| 19 Apr 2021 | 5.90 | 5.80 | 6.10 | 5.80 | 1606262 | -2.48% |
| 16 Apr 2021 | 6.05 | 6.15 | 6.15 | 6.00 | 456081 | 0.00% |
| 15 Apr 2021 | 6.05 | 6.05 | 6.20 | 6.00 | 717557 | -1.63% |
| 13 Apr 2021 | 6.15 | 6.00 | 6.20 | 6.00 | 513199 | 2.50% |
| 12 Apr 2021 | 6.00 | 6.30 | 6.35 | 5.90 | 1461323 | -4.76% |
| 09 Apr 2021 | 6.30 | 6.55 | 6.55 | 6.20 | 1489084 | -2.33% |
| 08 Apr 2021 | 6.45 | 6.50 | 6.55 | 6.35 | 1140106 | 0.00% |
| 07 Apr 2021 | 6.45 | 6.55 | 6.55 | 6.35 | 853129 | 0.00% |
| 06 Apr 2021 | 6.45 | 6.35 | 6.65 | 6.35 | 1684870 | 0.78% |
| 05 Apr 2021 | 6.40 | 6.50 | 6.75 | 6.30 | 1853516 | -1.54% |
| 01 Apr 2021 | 6.50 | 6.40 | 6.60 | 6.25 | 962945 | 1.56% |
| 31 Mar 2021 | 6.40 | 6.25 | 6.45 | 6.15 | 751384 | 1.59% |
| 30 Mar 2021 | 6.30 | 6.25 | 6.35 | 6.05 | 1941679 | 4.13% |
| 26 Mar 2021 | 6.05 | 6.05 | 6.20 | 6.00 | 1481762 | 0.00% |
| 25 Mar 2021 | 6.05 | 6.25 | 6.30 | 5.95 | 1779654 | -3.20% |
| 24 Mar 2021 | 6.25 | 6.45 | 6.50 | 6.20 | 1118642 | -3.10% |
| 23 Mar 2021 | 6.45 | 6.50 | 6.65 | 6.40 | 2658692 | 1.57% |
| 22 Mar 2021 | 6.35 | 6.50 | 6.60 | 6.30 | 934478 | -1.55% |
| 19 Mar 2021 | 6.45 | 6.20 | 6.50 | 6.05 | 2358342 | 1.57% |
| 18 Mar 2021 | 6.35 | 6.70 | 6.85 | 6.35 | 2339598 | -4.51% |
| 17 Mar 2021 | 6.65 | 7.00 | 7.10 | 6.65 | 2544200 | -5.00% |
| 16 Mar 2021 | 7.00 | 7.20 | 7.50 | 6.85 | 2096994 | -2.10% |
| 15 Mar 2021 | 7.15 | 6.85 | 7.15 | 6.60 | 4097305 | 4.38% |
| 12 Mar 2021 | 6.85 | 7.05 | 7.05 | 6.80 | 2172633 | -0.72% |
| 10 Mar 2021 | 6.90 | 6.75 | 6.95 | 6.70 | 2099911 | 2.22% |
| 09 Mar 2021 | 6.75 | 6.95 | 7.05 | 6.70 | 2335251 | -1.46% |
| 08 Mar 2021 | 6.85 | 7.05 | 7.20 | 6.75 | 2549509 | -0.72% |
| 05 Mar 2021 | 6.90 | 7.30 | 7.45 | 6.80 | 9255854 | -2.82% |
| 04 Mar 2021 | 7.10 | 6.90 | 7.10 | 6.70 | 6496135 | 4.41% |
| 03 Mar 2021 | 6.80 | 6.80 | 6.80 | 6.65 | 5641297 | 4.62% |
| 02 Mar 2021 | 6.50 | 6.50 | 6.50 | 6.35 | 4105542 | 4.84% |
| 01 Mar 2021 | 6.20 | 6.05 | 6.20 | 6.00 | 1738625 | 4.20% |
| 26 Feb 2021 | 5.95 | 6.00 | 6.10 | 5.90 | 2214500 | -0.83% |
| 25 Feb 2021 | 6.00 | 6.20 | 6.25 | 5.90 | 2388257 | -2.44% |
| 24 Feb 2021 | 6.15 | 6.40 | 6.50 | 6.10 | 1853326 | -2.38% |
| 23 Feb 2021 | 6.30 | 6.20 | 6.40 | 6.15 | 3748169 | 3.28% |
| 22 Feb 2021 | 6.10 | 5.95 | 6.15 | 5.95 | 4594421 | 3.39% |
| 19 Feb 2021 | 5.90 | 5.75 | 6.00 | 5.70 | 5344808 | 2.61% |
| 18 Feb 2021 | 5.75 | 5.65 | 5.80 | 5.60 | 2387455 | 1.77% |
| 17 Feb 2021 | 5.65 | 5.60 | 5.75 | 5.50 | 2012805 | 0.89% |
| 16 Feb 2021 | 5.60 | 5.60 | 5.65 | 5.50 | 1512056 | -0.88% |
| 15 Feb 2021 | 5.65 | 5.80 | 5.80 | 5.40 | 3642821 | 1.80% |
| 12 Feb 2021 | 5.55 | 5.55 | 5.55 | 5.35 | 3805028 | 4.72% |
| 11 Feb 2021 | 5.30 | 5.35 | 5.35 | 5.20 | 875261 | 0.00% |
| 10 Feb 2021 | 5.30 | 5.40 | 5.40 | 5.20 | 859319 | -1.85% |
| 09 Feb 2021 | 5.40 | 5.50 | 5.50 | 5.35 | 2451495 | 0.93% |
| 08 Feb 2021 | 5.35 | 5.10 | 5.35 | 5.05 | 1585773 | 4.90% |
| 05 Feb 2021 | 5.10 | 5.40 | 5.45 | 5.10 | 4471421 | -4.67% |
| 04 Feb 2021 | 5.35 | 5.40 | 5.45 | 5.35 | 899924 | 0.00% |
| 03 Feb 2021 | 5.35 | 5.35 | 5.40 | 5.20 | 1022446 | 0.94% |
| 02 Feb 2021 | 5.30 | 5.40 | 5.50 | 5.15 | 2554741 | -1.85% |
| 01 Feb 2021 | 5.40 | 5.45 | 5.50 | 5.35 | 962486 | 0.00% |
| 29 Jan 2021 | 5.40 | 5.25 | 5.50 | 5.20 | 1593480 | 1.89% |
| 28 Jan 2021 | 5.30 | 5.20 | 5.35 | 5.10 | 931204 | 0.95% |
| 27 Jan 2021 | 5.25 | 5.40 | 5.40 | 5.20 | 675398 | -2.78% |
| 25 Jan 2021 | 5.40 | 5.25 | 5.40 | 5.15 | 1649945 | 3.85% |
| 22 Jan 2021 | 5.20 | 5.40 | 5.40 | 5.20 | 1896856 | -3.70% |
| 21 Jan 2021 | 5.40 | 5.45 | 5.55 | 5.35 | 2161806 | 0.00% |
| 20 Jan 2021 | 5.40 | 5.40 | 5.50 | 5.35 | 1548048 | 0.00% |
| 19 Jan 2021 | 5.40 | 5.35 | 5.45 | 5.30 | 1421581 | 0.93% |
| 18 Jan 2021 | 5.35 | 5.55 | 5.65 | 5.30 | 4813303 | -3.60% |
| 15 Jan 2021 | 5.55 | 5.65 | 5.65 | 5.50 | 2542081 | -0.89% |
| 14 Jan 2021 | 5.60 | 5.70 | 5.70 | 5.55 | 1192156 | 0.00% |
| 13 Jan 2021 | 5.60 | 5.60 | 5.80 | 5.55 | 2919650 | 0.90% |
| 12 Jan 2021 | 5.55 | 5.50 | 5.75 | 5.40 | 7301870 | 0.91% |
| 11 Jan 2021 | 5.50 | 5.75 | 5.85 | 5.50 | 7010393 | -4.35% |
| 08 Jan 2021 | 5.75 | 5.80 | 5.85 | 5.70 | 5066487 | -0.86% |
| 07 Jan 2021 | 5.80 | 5.80 | 5.90 | 5.70 | 2468715 | 0.00% |
| 06 Jan 2021 | 5.80 | 5.90 | 5.95 | 5.65 | 6032810 | -0.85% |
| 05 Jan 2021 | 5.85 | 5.90 | 6.00 | 5.70 | 4080817 | -1.68% |
| 04 Jan 2021 | 5.95 | 6.15 | 6.15 | 5.85 | 3182075 | -1.65% |
| 01 Jan 2021 | 6.05 | 5.85 | 6.05 | 5.85 | 1892697 | 4.31% |
| 31 Dec 2020 | 5.80 | 5.95 | 6.00 | 5.75 | 2743831 | -1.69% |
| 30 Dec 2020 | 5.90 | 5.90 | 6.15 | 5.80 | 1417300 | -1.67% |
| 29 Dec 2020 | 6.00 | 6.10 | 6.20 | 5.85 | 1964277 | -1.64% |
| 28 Dec 2020 | 6.10 | 6.40 | 6.45 | 6.00 | 2369939 | -3.17% |
| 24 Dec 2020 | 6.30 | 6.30 | 6.40 | 6.10 | 3486557 | 3.28% |
| 23 Dec 2020 | 6.10 | 5.85 | 6.10 | 5.70 | 2229617 | 4.27% |
