JPASSOCIAT Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 15 Dec 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3655956 | -5.00% |
| 08 Dec 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 2203328 | 5.00% |
| 05 Dec 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 2279013 | 4.99% |
| 04 Dec 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 2076806 | 4.96% |
| 03 Dec 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 639199 | 4.91% |
| 02 Dec 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 689189 | 4.85% |
| 01 Dec 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 2208846 | 4.76% |
| 24 Nov 2025 | 3.15 | 2.85 | 3.16 | 2.85 | 10101036 | 4.65% |
| 17 Nov 2025 | 3.01 | 2.96 | 3.20 | 2.96 | 5124055 | -2.90% |
| 10 Nov 2025 | 3.10 | 2.97 | 3.28 | 2.97 | 8612100 | -0.96% |
| 03 Nov 2025 | 3.13 | 3.46 | 3.46 | 3.13 | 3624895 | -5.15% |
| 27 Oct 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 1241870 | -5.17% |
| 20 Oct 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 1752337 | -5.18% |
| 13 Oct 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3118957 | -5.17% |
| 09 Oct 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3806920 | 4.88% |
| 08 Oct 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3110081 | 4.83% |
| 07 Oct 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 6964017 | 4.76% |
| 06 Oct 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 2548622 | 5.00% |
| 03 Oct 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 937551 | 4.92% |
| 01 Oct 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 4982961 | 4.81% |
| 29 Sep 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 974512 | -5.21% |
| 22 Sep 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3316843 | -5.25% |
| 15 Sep 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3815419 | -5.26% |
| 08 Sep 2025 | 3.42 | 3.42 | 3.79 | 3.42 | 22981833 | -5.26% |
| 01 Sep 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 2439100 | -5.00% |
| 25 Aug 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 2300200 | -5.24% |
| 18 Aug 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4296753 | -5.20% |
| 12 Aug 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 3163006 | 4.96% |
| 11 Aug 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 6800360 | 4.95% |
| 08 Aug 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 10250529 | 4.92% |
| 07 Aug 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 5664406 | 4.87% |
| 06 Aug 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 4617428 | 4.80% |
| 05 Aug 2025 | 3.33 | 3.23 | 3.33 | 3.18 | 9166320 | 4.72% |
| 04 Aug 2025 | 3.18 | 3.15 | 3.30 | 3.01 | 17620825 | 0.95% |
| 01 Aug 2025 | 3.15 | 3.15 | 3.16 | 3.06 | 13862858 | 4.65% |
| 28 Jul 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 2130572 | -5.05% |
| 21 Jul 2025 | 3.17 | 3.28 | 3.28 | 3.17 | 11051074 | -5.09% |
| 14 Jul 2025 | 3.34 | 3.34 | 3.34 | 3.22 | 22911382 | 4.70% |
| 07 Jul 2025 | 3.19 | 2.89 | 3.19 | 2.89 | 16325729 | 4.93% |
| 30 Jun 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 4676442 | -5.00% |
| 23 Jun 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 2511324 | -5.04% |
| 16 Jun 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 1988638 | -5.07% |
| 09 Jun 2025 | 3.55 | 3.53 | 3.55 | 3.38 | 10963016 | 4.72% |
| 06 Jun 2025 | 3.39 | 3.19 | 3.42 | 3.11 | 18743959 | 3.99% |
| 05 Jun 2025 | 3.26 | 3.26 | 3.26 | 3.21 | 14044360 | 4.82% |
| 04 Jun 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 975538 | 4.71% |
| 03 Jun 2025 | 2.97 | 2.90 | 2.97 | 2.89 | 5878896 | 4.95% |
| 02 Jun 2025 | 2.83 | 2.61 | 2.83 | 2.56 | 28222201 | 4.81% |
| 26 May 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2193160 | -5.26% |
| 19 May 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 3500901 | -5.00% |
| 12 May 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 1444192 | -5.06% |
| 05 May 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 703822 | -5.11% |
| 28 Apr 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 960290 | -5.13% |
| 21 Apr 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 2630907 | -5.14% |
| 15 Apr 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 2322885 | -5.13% |
| 09 Apr 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 871134 | 4.84% |
| 08 Apr 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 1047477 | 4.79% |
| 07 Apr 2025 | 3.55 | 3.22 | 3.55 | 3.22 | 12568560 | 4.72% |
| 04 Apr 2025 | 3.39 | 3.41 | 3.41 | 3.12 | 20724219 | 4.31% |
| 03 Apr 2025 | 3.25 | 3.09 | 3.25 | 2.95 | 6143010 | 4.84% |
| 02 Apr 2025 | 3.10 | 2.81 | 3.10 | 2.81 | 15745174 | 4.73% |
| 01 Apr 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 7912530 | -5.13% |
| 28 Mar 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 7411641 | -5.17% |
| 27 Mar 2025 | 3.29 | 3.29 | 3.46 | 3.29 | 22554506 | -5.19% |
| 26 Mar 2025 | 3.47 | 3.47 | 3.70 | 3.47 | 9157151 | -5.19% |
| 25 Mar 2025 | 3.66 | 3.93 | 4.00 | 3.66 | 15100587 | -5.18% |
| 24 Mar 2025 | 3.86 | 4.22 | 4.22 | 3.81 | 36980125 | -3.98% |
| 21 Mar 2025 | 4.02 | 4.03 | 4.03 | 4.00 | 15355639 | 4.69% |
| 20 Mar 2025 | 3.84 | 3.80 | 3.84 | 3.74 | 3249255 | 4.92% |
| 19 Mar 2025 | 3.66 | 3.40 | 3.66 | 3.32 | 12251127 | 4.87% |
| 18 Mar 2025 | 3.49 | 3.68 | 3.70 | 3.49 | 6447387 | -5.16% |
| 17 Mar 2025 | 3.68 | 3.68 | 4.07 | 3.68 | 10560352 | -5.15% |
| 13 Mar 2025 | 3.88 | 3.88 | 4.29 | 3.88 | 12732745 | -5.13% |
| 12 Mar 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 1691741 | -5.10% |
| 11 Mar 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 2322151 | -5.07% |
| 10 Mar 2025 | 4.54 | 4.93 | 4.93 | 4.50 | 9311813 | -3.40% |
| 07 Mar 2025 | 4.70 | 4.48 | 4.70 | 4.46 | 5742418 | 4.91% |
| 06 Mar 2025 | 4.48 | 4.39 | 4.48 | 4.39 | 3220232 | 4.92% |
| 05 Mar 2025 | 4.27 | 4.16 | 4.27 | 4.07 | 5423259 | 4.91% |
| 04 Mar 2025 | 4.07 | 4.01 | 4.20 | 3.90 | 10991257 | 0.00% |
| 03 Mar 2025 | 4.07 | 4.07 | 4.12 | 3.73 | 14460966 | 3.56% |
| 28 Feb 2025 | 3.93 | 4.10 | 4.17 | 3.90 | 15289236 | -4.15% |
| 27 Feb 2025 | 4.10 | 4.29 | 4.35 | 4.07 | 3646423 | -2.84% |
| 25 Feb 2025 | 4.22 | 4.35 | 4.44 | 4.18 | 2109719 | -0.94% |
| 24 Feb 2025 | 4.26 | 4.39 | 4.58 | 4.22 | 2872782 | -3.18% |
| 21 Feb 2025 | 4.40 | 4.49 | 4.56 | 4.34 | 4090543 | 1.15% |
| 20 Feb 2025 | 4.35 | 4.29 | 4.35 | 4.11 | 2830195 | 4.82% |
| 19 Feb 2025 | 4.15 | 3.97 | 4.15 | 3.97 | 1243468 | 4.80% |
| 18 Feb 2025 | 3.96 | 3.89 | 4.08 | 3.82 | 5759668 | -1.49% |
| 17 Feb 2025 | 4.02 | 4.05 | 4.14 | 4.02 | 2573498 | -5.19% |
| 14 Feb 2025 | 4.24 | 4.47 | 4.53 | 4.24 | 2941545 | -5.15% |
| 13 Feb 2025 | 4.47 | 4.35 | 4.53 | 4.20 | 5399940 | 2.05% |
| 12 Feb 2025 | 4.38 | 4.55 | 4.55 | 4.33 | 3188329 | -3.95% |
| 11 Feb 2025 | 4.56 | 4.56 | 4.80 | 4.56 | 3967358 | -5.00% |
| 10 Feb 2025 | 4.80 | 4.87 | 5.06 | 4.80 | 1894138 | -5.14% |
| 07 Feb 2025 | 5.06 | 5.37 | 5.37 | 5.01 | 8336487 | -1.17% |
| 06 Feb 2025 | 5.12 | 5.00 | 5.12 | 4.98 | 2106030 | 4.92% |
| 05 Feb 2025 | 4.88 | 4.65 | 4.88 | 4.56 | 5118810 | 4.95% |
| 04 Feb 2025 | 4.65 | 4.64 | 4.98 | 4.63 | 11011190 | -4.71% |
| 03 Feb 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 1354393 | -5.06% |
| 01 Feb 2025 | 5.14 | 5.23 | 5.23 | 4.74 | 16475791 | 3.01% |
| 27 Jan 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 956864 | -5.13% |
| 20 Jan 2025 | 5.26 | 5.26 | 5.75 | 5.26 | 14654378 | -5.05% |
| 13 Jan 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 2377998 | -5.14% |
| 06 Jan 2025 | 5.84 | 5.85 | 6.45 | 5.84 | 16667269 | -5.04% |
| 30 Dec 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 3047242 | -5.09% |
| 23 Dec 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 4127880 | -5.12% |
| 16 Dec 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 485814 | -5.01% |
| 09 Dec 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 4526226 | -5.02% |
| 06 Dec 2024 | 7.57 | 7.57 | 7.57 | 7.02 | 16334238 | 4.99% |
| 05 Dec 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 597744 | 4.95% |
| 04 Dec 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 852419 | 4.89% |
| 03 Dec 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 550922 | 4.97% |
| 02 Dec 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 5594156 | 4.87% |
| 25 Nov 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 1791645 | -5.10% |
| 18 Nov 2024 | 6.27 | 6.27 | 6.27 | 6.27 | 1198444 | -5.00% |
| 11 Nov 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 1651920 | -5.04% |
| 04 Nov 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 9810744 | -5.05% |
| 28 Oct 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 548104 | -5.06% |
| 21 Oct 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 3983121 | -5.05% |
| 14 Oct 2024 | 8.12 | 8.16 | 8.42 | 8.12 | 38916594 | -5.03% |
| 09 Oct 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 1170745 | 4.91% |
| 08 Oct 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 2409150 | 4.89% |
| 07 Oct 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 6054853 | 5.00% |
| 04 Oct 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 1244762 | 4.96% |
| 03 Oct 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 3177619 | 4.91% |
| 01 Oct 2024 | 6.72 | 6.08 | 6.72 | 6.08 | 27999753 | 5.00% |
| 30 Sep 2024 | 6.40 | 6.40 | 6.45 | 6.40 | 50547258 | -5.04% |
| 23 Sep 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 9129652 | -5.07% |
| 16 Sep 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 1197083 | -5.08% |
| 09 Sep 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 602581 | -5.08% |
| 02 Sep 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 1265305 | -5.06% |
| 26 Aug 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 1235714 | -5.03% |
| 19 Aug 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 783812 | -5.00% |
| 12 Aug 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 682105 | -5.06% |
| 07 Aug 2024 | 9.69 | 10.25 | 10.25 | 9.69 | 15895864 | -5.09% |
| 06 Aug 2024 | 10.21 | 10.24 | 10.24 | 9.80 | 30526707 | 4.61% |
| 05 Aug 2024 | 9.76 | 9.76 | 9.76 | 9.45 | 28367606 | 4.95% |
| 02 Aug 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9407108 | 4.97% |
| 01 Aug 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 6075279 | 4.98% |
| 31 Jul 2024 | 8.44 | 8.43 | 8.44 | 8.12 | 12468777 | 4.98% |
| 30 Jul 2024 | 8.04 | 7.86 | 8.19 | 7.85 | 8373575 | -1.59% |
| 29 Jul 2024 | 8.17 | 8.75 | 8.88 | 8.07 | 18261829 | -3.88% |
| 26 Jul 2024 | 8.50 | 8.34 | 8.50 | 8.28 | 16462436 | 4.94% |
| 25 Jul 2024 | 8.10 | 7.72 | 8.10 | 7.50 | 9079401 | 4.92% |
| 24 Jul 2024 | 7.72 | 7.50 | 7.72 | 7.40 | 8363735 | 4.89% |
| 23 Jul 2024 | 7.36 | 7.08 | 7.37 | 6.83 | 6508770 | 4.84% |
| 22 Jul 2024 | 7.02 | 7.00 | 7.21 | 6.87 | 6421959 | -3.04% |
| 19 Jul 2024 | 7.24 | 7.31 | 7.61 | 7.22 | 14874184 | -4.86% |
| 18 Jul 2024 | 7.61 | 7.54 | 7.61 | 7.25 | 20715712 | 4.97% |
| 16 Jul 2024 | 7.25 | 7.23 | 7.25 | 7.08 | 25618029 | 4.92% |
| 15 Jul 2024 | 6.91 | 6.99 | 7.00 | 6.71 | 25395074 | -2.26% |
| 12 Jul 2024 | 7.07 | 7.30 | 7.45 | 7.07 | 25442239 | -5.10% |
| 11 Jul 2024 | 7.45 | 7.31 | 8.08 | 7.31 | 76625225 | -3.25% |
| 10 Jul 2024 | 7.70 | 8.10 | 8.10 | 7.70 | 22139469 | -5.06% |
| 09 Jul 2024 | 8.11 | 7.34 | 8.11 | 7.34 | 53239497 | 4.92% |
| 08 Jul 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7217621 | -5.04% |
| 05 Jul 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 6116238 | -5.02% |
| 04 Jul 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 6263350 | -5.09% |
| 03 Jul 2024 | 9.03 | 9.40 | 9.55 | 9.03 | 13042158 | -5.05% |
| 02 Jul 2024 | 9.51 | 10.03 | 10.14 | 9.51 | 15257649 | -5.09% |
| 01 Jul 2024 | 10.02 | 10.40 | 10.48 | 9.95 | 8964736 | -2.24% |
| 28 Jun 2024 | 10.25 | 10.25 | 10.25 | 10.00 | 9232711 | 4.91% |
| 27 Jun 2024 | 9.77 | 9.96 | 10.06 | 9.67 | 7253493 | -1.71% |
| 26 Jun 2024 | 9.94 | 9.51 | 10.25 | 9.51 | 10193444 | 1.74% |
| 25 Jun 2024 | 9.77 | 10.25 | 10.50 | 9.73 | 25551677 | -4.68% |
| 24 Jun 2024 | 10.25 | 10.50 | 10.65 | 10.25 | 10670736 | -5.00% |
| 21 Jun 2024 | 10.79 | 10.60 | 10.94 | 10.50 | 9761908 | 1.98% |
| 20 Jun 2024 | 10.58 | 10.60 | 11.10 | 10.40 | 12041405 | -2.40% |
| 19 Jun 2024 | 10.84 | 11.18 | 11.40 | 10.78 | 18276122 | -4.49% |
| 18 Jun 2024 | 11.35 | 11.65 | 11.86 | 10.80 | 51514317 | -0.18% |
| 14 Jun 2024 | 11.37 | 11.37 | 11.37 | 11.00 | 47450119 | 4.99% |
| 13 Jun 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 5211553 | 4.94% |
| 12 Jun 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 53293332 | 4.98% |
| 11 Jun 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 3823499 | -5.02% |
| 10 Jun 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 2502586 | -5.05% |
| 07 Jun 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 3503394 | -4.80% |
| 06 Jun 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 3431032 | -4.98% |
| 05 Jun 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 14957924 | -9.74% |
| 04 Jun 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 10947052 | -9.80% |
| 03 Jun 2024 | 14.80 | 16.95 | 16.95 | 14.50 | 53532807 | -4.21% |
| 31 May 2024 | 15.45 | 14.90 | 15.60 | 14.55 | 39585572 | 4.75% |
| 30 May 2024 | 14.75 | 14.70 | 15.10 | 14.60 | 17803744 | 0.34% |
| 29 May 2024 | 14.70 | 15.50 | 15.60 | 14.60 | 43605061 | -5.16% |
| 28 May 2024 | 15.50 | 15.40 | 15.70 | 15.00 | 28171541 | 0.65% |
| 27 May 2024 | 15.40 | 16.10 | 16.10 | 15.30 | 25761941 | -2.53% |
| 24 May 2024 | 15.80 | 15.45 | 16.15 | 15.35 | 39108400 | 2.27% |
| 23 May 2024 | 15.45 | 15.60 | 16.05 | 15.25 | 38364080 | -1.28% |
| 22 May 2024 | 15.65 | 16.00 | 16.10 | 15.35 | 36546758 | -2.19% |
| 21 May 2024 | 16.00 | 16.25 | 16.75 | 15.80 | 32072215 | -5.88% |
| 18 May 2024 | 17.00 | 16.60 | 17.20 | 16.60 | 11363511 | 3.66% |
| 17 May 2024 | 16.40 | 16.80 | 17.25 | 16.30 | 24453464 | -2.38% |
| 16 May 2024 | 16.80 | 17.10 | 17.30 | 16.75 | 12477618 | -1.47% |
| 15 May 2024 | 17.05 | 17.40 | 17.55 | 16.90 | 22273439 | 0.00% |
| 14 May 2024 | 17.05 | 16.45 | 17.25 | 16.10 | 19309377 | 3.96% |
| 13 May 2024 | 16.40 | 16.75 | 16.75 | 15.90 | 20875000 | -2.09% |
| 10 May 2024 | 16.75 | 16.95 | 17.20 | 16.35 | 24542439 | 0.30% |
| 09 May 2024 | 16.70 | 17.70 | 17.75 | 16.60 | 28532313 | -5.11% |
| 08 May 2024 | 17.60 | 17.55 | 18.05 | 17.30 | 23577986 | -0.28% |
| 07 May 2024 | 17.65 | 18.75 | 18.80 | 17.40 | 38365319 | -5.87% |
| 06 May 2024 | 18.75 | 20.00 | 20.00 | 18.65 | 26826472 | -5.78% |
| 03 May 2024 | 19.90 | 20.65 | 20.65 | 19.75 | 21463464 | -2.21% |
| 02 May 2024 | 20.35 | 20.40 | 20.90 | 19.80 | 29539781 | 2.01% |
| 30 Apr 2024 | 19.95 | 20.05 | 20.80 | 19.90 | 31230411 | 0.50% |
| 29 Apr 2024 | 19.85 | 20.05 | 21.00 | 19.75 | 43490705 | 0.25% |
| 26 Apr 2024 | 19.80 | 19.80 | 20.15 | 19.60 | 13945177 | 0.00% |
| 25 Apr 2024 | 19.80 | 20.20 | 20.50 | 19.70 | 18431772 | -2.22% |
| 24 Apr 2024 | 20.25 | 20.65 | 21.15 | 20.20 | 16915927 | -1.46% |
| 23 Apr 2024 | 20.55 | 20.30 | 20.95 | 20.10 | 16366047 | 1.99% |
| 22 Apr 2024 | 20.15 | 21.15 | 21.35 | 19.90 | 27405070 | -3.36% |
| 19 Apr 2024 | 20.85 | 20.65 | 21.35 | 20.60 | 15992899 | -2.57% |
| 18 Apr 2024 | 21.40 | 21.00 | 22.00 | 20.80 | 26397941 | 2.15% |
| 16 Apr 2024 | 20.95 | 19.95 | 21.25 | 19.85 | 20489732 | 3.71% |
| 15 Apr 2024 | 20.20 | 20.35 | 20.75 | 19.60 | 22272175 | -4.04% |
| 12 Apr 2024 | 21.05 | 21.70 | 21.85 | 20.55 | 25907815 | -0.94% |
| 10 Apr 2024 | 21.25 | 20.95 | 21.55 | 19.95 | 26101185 | 2.16% |
| 09 Apr 2024 | 20.80 | 21.95 | 21.95 | 20.25 | 28610287 | -4.15% |
| 08 Apr 2024 | 21.70 | 22.70 | 22.75 | 20.95 | 33784237 | -3.77% |
| 05 Apr 2024 | 22.55 | 21.40 | 22.75 | 20.55 | 80157129 | 8.41% |
| 04 Apr 2024 | 20.80 | 20.10 | 20.80 | 19.45 | 31171021 | 4.79% |
| 03 Apr 2024 | 19.85 | 19.80 | 20.45 | 19.75 | 27844769 | 0.76% |
| 02 Apr 2024 | 19.70 | 19.25 | 19.70 | 19.00 | 27689369 | 4.79% |
| 01 Apr 2024 | 18.80 | 18.30 | 18.80 | 18.10 | 11902090 | 4.74% |
| 28 Mar 2024 | 17.95 | 18.85 | 18.85 | 17.85 | 16442299 | -2.18% |
| 27 Mar 2024 | 18.35 | 17.60 | 18.35 | 17.60 | 19688143 | 4.86% |
| 26 Mar 2024 | 17.50 | 17.90 | 17.95 | 17.40 | 14088645 | 0.00% |
| 22 Mar 2024 | 17.50 | 17.60 | 17.90 | 17.40 | 25004237 | -0.85% |
| 21 Mar 2024 | 17.65 | 17.90 | 18.45 | 17.45 | 19926159 | -0.84% |
| 20 Mar 2024 | 17.80 | 17.50 | 17.85 | 17.35 | 27429885 | 4.71% |
| 19 Mar 2024 | 17.00 | 17.60 | 18.25 | 16.85 | 12936893 | -3.41% |
| 18 Mar 2024 | 17.60 | 17.85 | 17.90 | 16.80 | 38567191 | 0.28% |
| 15 Mar 2024 | 17.55 | 16.75 | 17.60 | 16.05 | 29130015 | 4.46% |
| 14 Mar 2024 | 16.80 | 16.05 | 17.15 | 15.85 | 31032919 | 0.90% |
| 13 Mar 2024 | 16.65 | 17.40 | 17.75 | 16.65 | 13329988 | -4.86% |
| 12 Mar 2024 | 17.50 | 18.50 | 18.55 | 17.45 | 34088045 | -4.63% |
| 11 Mar 2024 | 18.35 | 18.60 | 18.70 | 18.10 | 50787835 | 2.80% |
| 07 Mar 2024 | 17.85 | 18.55 | 18.55 | 17.75 | 27463490 | -4.29% |
| 06 Mar 2024 | 18.65 | 17.90 | 18.65 | 17.25 | 42453770 | 4.78% |
| 05 Mar 2024 | 17.80 | 18.40 | 19.10 | 17.60 | 36122563 | -3.78% |
| 04 Mar 2024 | 18.50 | 19.40 | 19.50 | 18.35 | 42148390 | -3.90% |
| 02 Mar 2024 | 19.25 | 18.60 | 19.80 | 17.95 | 74322758 | 1.85% |
| 01 Mar 2024 | 18.90 | 19.80 | 20.35 | 18.90 | 60698421 | -5.03% |
| 29 Feb 2024 | 19.90 | 20.45 | 20.95 | 19.90 | 228776891 | -5.01% |
| 28 Feb 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 1762515 | -4.99% |
| 27 Feb 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 3769461 | -4.96% |
| 26 Feb 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 4350788 | -4.92% |
| 23 Feb 2024 | 24.40 | 25.95 | 26.40 | 24.40 | 50769925 | -4.87% |
| 22 Feb 2024 | 25.65 | 25.50 | 26.30 | 25.20 | 16921613 | 0.98% |
| 21 Feb 2024 | 25.40 | 26.60 | 26.60 | 25.30 | 11955991 | -2.87% |
| 20 Feb 2024 | 26.15 | 25.60 | 26.85 | 25.55 | 32044664 | 0.77% |
| 19 Feb 2024 | 25.95 | 24.90 | 26.00 | 24.00 | 45380445 | 4.64% |
| 16 Feb 2024 | 24.80 | 25.50 | 25.60 | 24.65 | 14944426 | -2.17% |
| 15 Feb 2024 | 25.35 | 26.55 | 26.55 | 24.90 | 45985945 | 0.20% |
| 14 Feb 2024 | 25.30 | 23.15 | 25.30 | 23.15 | 14840522 | 4.98% |
| 13 Feb 2024 | 24.10 | 25.05 | 25.35 | 24.10 | 22173424 | -4.93% |
| 12 Feb 2024 | 25.35 | 27.10 | 27.10 | 25.15 | 38051017 | -4.16% |
| 09 Feb 2024 | 26.45 | 26.00 | 27.15 | 24.60 | 66254642 | 2.12% |
| 08 Feb 2024 | 25.90 | 26.50 | 26.50 | 24.10 | 50128768 | 2.17% |
| 07 Feb 2024 | 25.35 | 25.35 | 25.35 | 25.00 | 46655228 | 4.97% |
| 06 Feb 2024 | 24.15 | 24.10 | 24.20 | 23.00 | 56056165 | 4.77% |
| 05 Feb 2024 | 23.05 | 22.05 | 23.10 | 22.05 | 45008990 | 4.77% |
| 02 Feb 2024 | 22.00 | 21.90 | 22.50 | 21.70 | 14510224 | 1.38% |
| 01 Feb 2024 | 21.70 | 22.00 | 22.55 | 21.35 | 19523879 | -2.47% |
| 31 Jan 2024 | 22.25 | 22.05 | 22.60 | 21.85 | 40022184 | -3.26% |
| 30 Jan 2024 | 23.00 | 24.00 | 24.20 | 22.80 | 27580921 | -1.71% |
| 29 Jan 2024 | 23.40 | 23.80 | 23.80 | 22.20 | 62252679 | 6.85% |
| 25 Jan 2024 | 21.90 | 20.50 | 22.25 | 20.25 | 58156644 | 8.15% |
| 24 Jan 2024 | 20.25 | 19.35 | 20.50 | 18.85 | 13579166 | 5.74% |
| 23 Jan 2024 | 19.15 | 20.90 | 21.00 | 19.05 | 19286273 | -7.04% |
| 20 Jan 2024 | 20.60 | 18.90 | 20.65 | 18.45 | 42215892 | 9.57% |
| 19 Jan 2024 | 18.80 | 19.30 | 19.50 | 18.65 | 14831116 | -2.08% |
| 18 Jan 2024 | 19.20 | 18.95 | 19.35 | 18.40 | 12356305 | 1.05% |
| 17 Jan 2024 | 19.00 | 19.20 | 19.35 | 18.70 | 14704863 | -0.26% |
| 16 Jan 2024 | 19.05 | 19.95 | 20.35 | 18.60 | 23915330 | -4.27% |
| 15 Jan 2024 | 19.90 | 20.75 | 20.90 | 18.70 | 26792930 | -3.16% |
| 12 Jan 2024 | 20.55 | 20.45 | 21.25 | 20.30 | 18894026 | 1.23% |
| 11 Jan 2024 | 20.30 | 20.45 | 20.65 | 20.05 | 14360646 | -0.25% |
| 10 Jan 2024 | 20.35 | 20.05 | 20.65 | 19.55 | 28908003 | 1.50% |
| 09 Jan 2024 | 20.05 | 21.90 | 22.00 | 19.70 | 68699319 | -6.09% |
| 08 Jan 2024 | 21.35 | 22.75 | 22.80 | 21.15 | 42252461 | -5.74% |
| 05 Jan 2024 | 22.65 | 22.80 | 24.15 | 22.20 | 47352172 | 0.00% |
| 04 Jan 2024 | 22.65 | 22.40 | 23.05 | 22.10 | 25528974 | 2.26% |
| 03 Jan 2024 | 22.15 | 22.95 | 23.15 | 22.05 | 28871061 | -3.49% |
| 02 Jan 2024 | 22.95 | 21.50 | 23.25 | 21.00 | 67685645 | 7.24% |
| 01 Jan 2024 | 21.40 | 19.70 | 21.75 | 19.70 | 42625553 | 8.08% |
| 29 Dec 2023 | 19.80 | 19.80 | 20.00 | 19.50 | 14600900 | 0.51% |
| 28 Dec 2023 | 19.70 | 19.90 | 20.30 | 19.40 | 13363281 | -1.50% |
| 27 Dec 2023 | 20.00 | 20.95 | 20.95 | 19.55 | 18147109 | -4.08% |
| 26 Dec 2023 | 20.85 | 21.30 | 21.60 | 20.65 | 18808788 | -1.18% |
| 22 Dec 2023 | 21.10 | 20.30 | 21.40 | 20.25 | 25835862 | 4.98% |
| 21 Dec 2023 | 20.10 | 19.90 | 20.35 | 19.40 | 25113666 | 0.75% |
| 20 Dec 2023 | 19.95 | 22.10 | 22.85 | 19.75 | 46086775 | -9.11% |
| 19 Dec 2023 | 21.95 | 22.25 | 22.75 | 21.85 | 14452165 | -0.68% |
| 18 Dec 2023 | 22.10 | 21.40 | 22.40 | 21.20 | 21442077 | 3.27% |
| 15 Dec 2023 | 21.40 | 21.85 | 22.10 | 20.90 | 21277535 | -2.06% |
| 14 Dec 2023 | 21.85 | 22.50 | 22.75 | 21.20 | 25703668 | -2.46% |
| 13 Dec 2023 | 22.40 | 22.05 | 22.60 | 21.75 | 26620720 | 2.99% |
| 12 Dec 2023 | 21.75 | 21.40 | 23.20 | 21.20 | 72192278 | 2.84% |
| 11 Dec 2023 | 21.15 | 20.15 | 21.50 | 20.10 | 51600968 | 5.75% |
| 08 Dec 2023 | 20.00 | 19.65 | 20.40 | 19.30 | 48608381 | 4.17% |
| 07 Dec 2023 | 19.20 | 19.35 | 19.80 | 18.75 | 27487876 | 0.00% |
| 06 Dec 2023 | 19.20 | 18.60 | 19.95 | 18.55 | 56323632 | 3.50% |
| 05 Dec 2023 | 18.55 | 17.40 | 18.85 | 17.10 | 40864583 | 6.92% |
| 04 Dec 2023 | 17.35 | 17.85 | 17.95 | 17.25 | 11715908 | -0.29% |
| 01 Dec 2023 | 17.40 | 17.75 | 17.95 | 17.30 | 15107442 | -0.85% |
| 30 Nov 2023 | 17.55 | 17.75 | 17.85 | 17.05 | 16340285 | -0.57% |
| 29 Nov 2023 | 17.65 | 18.00 | 18.30 | 17.50 | 17986597 | -2.22% |
| 28 Nov 2023 | 18.05 | 18.95 | 19.05 | 17.90 | 15811990 | -4.50% |
| 24 Nov 2023 | 18.90 | 19.05 | 19.30 | 18.30 | 22397357 | -0.79% |
| 23 Nov 2023 | 19.05 | 17.60 | 19.35 | 17.55 | 47003307 | 8.24% |
| 22 Nov 2023 | 17.60 | 18.05 | 18.15 | 17.25 | 19769500 | -2.22% |
| 21 Nov 2023 | 18.00 | 18.55 | 18.70 | 17.25 | 35393718 | -1.91% |
| 20 Nov 2023 | 18.35 | 19.20 | 19.40 | 18.05 | 28475920 | -3.93% |
| 17 Nov 2023 | 19.10 | 20.30 | 20.50 | 18.80 | 38307349 | -5.91% |
| 16 Nov 2023 | 20.30 | 20.15 | 21.00 | 20.00 | 41761523 | 0.74% |
| 15 Nov 2023 | 20.15 | 20.65 | 20.65 | 19.75 | 61862577 | 4.13% |
| 13 Nov 2023 | 19.35 | 18.05 | 19.95 | 17.90 | 107466216 | 6.61% |
| 12 Nov 2023 | 18.15 | 18.70 | 18.70 | 17.70 | 10257131 | -1.36% |
| 10 Nov 2023 | 18.40 | 18.50 | 19.35 | 17.75 | 47079349 | -0.54% |
| 09 Nov 2023 | 18.50 | 17.45 | 19.10 | 17.40 | 143557671 | 6.32% |
| 08 Nov 2023 | 17.40 | 17.95 | 18.15 | 17.20 | 42823341 | -3.87% |
| 07 Nov 2023 | 18.10 | 16.00 | 18.20 | 16.00 | 140240257 | 9.37% |
| 06 Nov 2023 | 16.55 | 18.60 | 20.10 | 16.50 | 256243266 | -9.56% |
| 03 Nov 2023 | 18.30 | 18.50 | 19.20 | 17.50 | 114373902 | 0.00% |
| 02 Nov 2023 | 18.30 | 16.40 | 18.75 | 15.75 | 154382438 | 14.02% |
| 01 Nov 2023 | 16.05 | 15.00 | 16.90 | 14.85 | 210798658 | 6.29% |
| 31 Oct 2023 | 15.10 | 15.35 | 15.55 | 14.75 | 108928795 | 0.33% |
| 30 Oct 2023 | 15.05 | 13.35 | 15.30 | 13.15 | 193815108 | 14.45% |
| 27 Oct 2023 | 13.15 | 11.85 | 13.60 | 11.75 | 93635810 | 12.88% |
| 26 Oct 2023 | 11.65 | 12.00 | 12.05 | 11.25 | 35427267 | -2.10% |
| 25 Oct 2023 | 11.90 | 12.15 | 12.25 | 11.30 | 36021119 | 1.28% |
| 23 Oct 2023 | 11.75 | 12.90 | 13.00 | 11.60 | 50772980 | -8.56% |
| 20 Oct 2023 | 12.85 | 13.60 | 13.75 | 12.65 | 52283873 | -5.17% |
| 19 Oct 2023 | 13.55 | 13.20 | 14.45 | 12.80 | 182015647 | 3.44% |
| 18 Oct 2023 | 13.10 | 11.75 | 13.45 | 11.45 | 142853348 | 11.97% |
| 17 Oct 2023 | 11.70 | 11.80 | 12.20 | 11.65 | 22853327 | -0.85% |
| 16 Oct 2023 | 11.80 | 12.00 | 12.15 | 11.75 | 20611872 | -0.84% |
| 13 Oct 2023 | 11.90 | 12.00 | 12.20 | 11.85 | 19227119 | -1.24% |
| 12 Oct 2023 | 12.05 | 12.50 | 12.55 | 11.90 | 21942559 | -2.82% |
| 11 Oct 2023 | 12.40 | 11.30 | 12.70 | 11.30 | 86610036 | 10.22% |
| 10 Oct 2023 | 11.25 | 10.95 | 11.45 | 10.75 | 23087506 | 4.17% |
| 09 Oct 2023 | 10.80 | 10.90 | 11.20 | 10.55 | 21081360 | -4.00% |
| 06 Oct 2023 | 11.25 | 11.25 | 11.45 | 11.15 | 10230473 | 0.00% |
| 05 Oct 2023 | 11.25 | 11.45 | 11.80 | 11.15 | 24912235 | -0.88% |
| 04 Oct 2023 | 11.35 | 11.95 | 12.00 | 11.15 | 24255220 | -5.42% |
| 03 Oct 2023 | 12.00 | 11.90 | 12.30 | 11.80 | 16048063 | 0.42% |
| 29 Sep 2023 | 11.95 | 12.05 | 12.10 | 11.75 | 14147031 | 0.00% |
| 28 Sep 2023 | 11.95 | 12.15 | 12.30 | 11.90 | 13378310 | -1.65% |
| 27 Sep 2023 | 12.15 | 12.35 | 12.45 | 12.00 | 18126822 | -1.62% |
| 26 Sep 2023 | 12.35 | 11.80 | 12.45 | 11.75 | 28162318 | 5.11% |
| 25 Sep 2023 | 11.75 | 11.75 | 12.35 | 11.60 | 17460799 | 0.43% |
| 22 Sep 2023 | 11.70 | 11.90 | 12.00 | 11.45 | 11683477 | -1.27% |
| 21 Sep 2023 | 11.85 | 12.05 | 12.25 | 11.60 | 14427376 | -1.25% |
| 20 Sep 2023 | 12.00 | 12.10 | 12.35 | 11.80 | 15951317 | -0.83% |
| 18 Sep 2023 | 12.10 | 13.00 | 13.10 | 12.00 | 30225557 | -6.56% |
| 15 Sep 2023 | 12.95 | 12.10 | 13.20 | 11.80 | 56626046 | 7.92% |
| 14 Sep 2023 | 12.00 | 12.40 | 12.60 | 11.80 | 20877590 | -2.04% |
| 13 Sep 2023 | 12.25 | 12.00 | 12.50 | 11.30 | 39913424 | 4.26% |
| 12 Sep 2023 | 11.75 | 13.10 | 13.25 | 11.55 | 48665876 | -8.20% |
| 11 Sep 2023 | 12.80 | 13.85 | 13.90 | 12.40 | 49835266 | -4.48% |
| 08 Sep 2023 | 13.40 | 14.25 | 14.35 | 13.30 | 26063305 | -4.96% |
| 07 Sep 2023 | 14.10 | 14.00 | 14.45 | 13.75 | 49266730 | 1.44% |
| 06 Sep 2023 | 13.90 | 14.20 | 14.40 | 13.75 | 38666641 | -1.07% |
| 05 Sep 2023 | 14.05 | 13.30 | 14.20 | 12.75 | 88990179 | 5.64% |
| 04 Sep 2023 | 13.30 | 11.70 | 13.50 | 11.70 | 196864674 | 18.22% |
| 01 Sep 2023 | 11.25 | 10.65 | 11.60 | 10.30 | 39529168 | 6.64% |
| 31 Aug 2023 | 10.55 | 11.00 | 11.10 | 10.25 | 18581014 | -3.21% |
| 30 Aug 2023 | 10.90 | 10.45 | 11.20 | 10.10 | 50828045 | 5.31% |
| 29 Aug 2023 | 10.35 | 10.90 | 11.40 | 10.10 | 103356747 | -4.17% |
| 28 Aug 2023 | 10.80 | 9.30 | 10.95 | 9.05 | 177007345 | 18.03% |
| 25 Aug 2023 | 9.15 | 8.05 | 9.35 | 8.05 | 120645780 | 13.66% |
| 24 Aug 2023 | 8.05 | 8.40 | 8.45 | 8.05 | 18167846 | -3.01% |
| 23 Aug 2023 | 8.30 | 8.10 | 8.40 | 8.10 | 23169430 | 3.11% |
| 22 Aug 2023 | 8.05 | 7.90 | 8.15 | 7.85 | 10341701 | 2.55% |
| 21 Aug 2023 | 7.85 | 7.95 | 8.05 | 7.80 | 4946392 | -0.63% |
| 18 Aug 2023 | 7.90 | 8.00 | 8.05 | 7.85 | 6890966 | -1.25% |
| 17 Aug 2023 | 8.00 | 8.10 | 8.15 | 7.95 | 5836603 | -0.62% |
| 16 Aug 2023 | 8.05 | 8.00 | 8.20 | 8.00 | 5408742 | 0.00% |
| 14 Aug 2023 | 8.05 | 8.20 | 8.25 | 8.00 | 8638301 | -1.83% |
| 11 Aug 2023 | 8.20 | 8.50 | 8.70 | 8.20 | 10646933 | -2.96% |
| 10 Aug 2023 | 8.45 | 8.10 | 8.75 | 8.05 | 43485179 | 4.97% |
| 09 Aug 2023 | 8.05 | 7.90 | 8.15 | 7.90 | 10551421 | 1.90% |
| 08 Aug 2023 | 7.90 | 8.10 | 8.25 | 7.90 | 9051073 | -3.07% |
| 07 Aug 2023 | 8.15 | 8.00 | 8.30 | 7.95 | 14977685 | 2.52% |
| 04 Aug 2023 | 7.95 | 7.85 | 8.15 | 7.80 | 11116779 | 1.92% |
| 03 Aug 2023 | 7.80 | 7.80 | 7.95 | 7.75 | 5394265 | -0.64% |
| 02 Aug 2023 | 7.85 | 8.20 | 8.20 | 7.80 | 12757349 | -4.27% |
| 01 Aug 2023 | 8.20 | 7.75 | 8.30 | 7.70 | 26874373 | 5.81% |
| 31 Jul 2023 | 7.75 | 7.65 | 7.80 | 7.60 | 5411025 | 1.97% |
| 28 Jul 2023 | 7.60 | 7.80 | 7.80 | 7.50 | 9065632 | -1.94% |
| 27 Jul 2023 | 7.75 | 7.80 | 7.85 | 7.70 | 4057889 | 0.00% |
| 26 Jul 2023 | 7.75 | 7.80 | 7.85 | 7.70 | 5610304 | -0.64% |
| 25 Jul 2023 | 7.80 | 7.85 | 8.00 | 7.75 | 7652463 | 0.65% |
| 24 Jul 2023 | 7.75 | 7.95 | 8.20 | 7.70 | 12313590 | -2.52% |
| 21 Jul 2023 | 7.95 | 7.80 | 8.00 | 7.75 | 7833032 | 1.92% |
| 20 Jul 2023 | 7.80 | 8.05 | 8.10 | 7.75 | 10822163 | -2.50% |
| 19 Jul 2023 | 8.00 | 8.10 | 8.15 | 8.00 | 3329128 | -1.23% |
| 18 Jul 2023 | 8.10 | 8.15 | 8.20 | 8.00 | 5954577 | 0.00% |
| 17 Jul 2023 | 8.10 | 8.20 | 8.30 | 8.10 | 4034400 | -0.61% |
| 14 Jul 2023 | 8.15 | 8.25 | 8.30 | 8.10 | 4319853 | 0.62% |
| 13 Jul 2023 | 8.10 | 8.25 | 8.40 | 8.10 | 7322970 | -1.82% |
| 12 Jul 2023 | 8.25 | 8.30 | 8.35 | 8.15 | 7330867 | 0.00% |
| 11 Jul 2023 | 8.25 | 8.35 | 8.40 | 8.20 | 4683853 | 0.61% |
| 10 Jul 2023 | 8.20 | 8.55 | 8.60 | 8.15 | 9274023 | -5.20% |
| 07 Jul 2023 | 8.65 | 8.80 | 8.95 | 8.40 | 13015062 | -1.14% |
| 06 Jul 2023 | 8.75 | 8.40 | 8.90 | 8.40 | 22929862 | 4.17% |
| 05 Jul 2023 | 8.40 | 8.15 | 8.80 | 8.15 | 22251852 | 3.70% |
| 04 Jul 2023 | 8.10 | 8.05 | 8.15 | 7.95 | 6930138 | 0.62% |
| 03 Jul 2023 | 8.05 | 8.00 | 8.25 | 7.95 | 8615891 | 1.26% |
| 30 Jun 2023 | 7.95 | 7.90 | 8.10 | 7.85 | 3724600 | 1.27% |
| 28 Jun 2023 | 7.85 | 7.85 | 8.10 | 7.85 | 5619158 | 0.00% |
| 27 Jun 2023 | 7.85 | 7.70 | 8.10 | 7.70 | 6464798 | 1.95% |
| 26 Jun 2023 | 7.70 | 7.80 | 7.85 | 7.65 | 2935905 | -1.28% |
| 23 Jun 2023 | 7.80 | 7.90 | 7.95 | 7.65 | 5497746 | -1.27% |
| 22 Jun 2023 | 7.90 | 7.95 | 8.10 | 7.80 | 5256049 | -0.63% |
| 21 Jun 2023 | 7.95 | 8.05 | 8.20 | 7.95 | 5709137 | -1.24% |
| 20 Jun 2023 | 8.05 | 8.10 | 8.15 | 7.90 | 6174232 | -0.62% |
| 19 Jun 2023 | 8.10 | 8.20 | 8.25 | 8.05 | 6722602 | -0.61% |
| 16 Jun 2023 | 8.15 | 8.20 | 8.30 | 8.10 | 7727741 | 0.62% |
| 15 Jun 2023 | 8.10 | 8.40 | 8.50 | 8.05 | 11865544 | -2.99% |
| 14 Jun 2023 | 8.35 | 8.60 | 8.90 | 8.25 | 12370350 | -2.34% |
| 13 Jun 2023 | 8.55 | 8.65 | 8.85 | 8.50 | 12657824 | -1.16% |
| 12 Jun 2023 | 8.65 | 8.15 | 9.05 | 8.10 | 41395226 | 7.45% |
| 09 Jun 2023 | 8.05 | 7.85 | 8.10 | 7.85 | 8170648 | 3.21% |
| 08 Jun 2023 | 7.80 | 8.30 | 8.30 | 7.70 | 14449700 | -6.02% |
| 07 Jun 2023 | 8.30 | 7.35 | 8.40 | 7.35 | 45113524 | 13.70% |
| 06 Jun 2023 | 7.30 | 7.25 | 7.45 | 7.25 | 5279244 | 0.69% |
| 05 Jun 2023 | 7.25 | 7.20 | 7.30 | 7.20 | 4185257 | 0.69% |
| 02 Jun 2023 | 7.20 | 7.25 | 7.30 | 7.15 | 3052534 | 0.00% |
| 01 Jun 2023 | 7.20 | 7.20 | 7.35 | 7.15 | 3590778 | 0.70% |
| 31 May 2023 | 7.15 | 7.10 | 7.50 | 7.05 | 11042199 | 0.70% |
| 30 May 2023 | 7.10 | 7.05 | 7.20 | 6.95 | 4796532 | 1.43% |
| 29 May 2023 | 7.00 | 7.15 | 7.15 | 7.00 | 3871886 | 0.00% |
| 26 May 2023 | 7.00 | 7.05 | 7.15 | 6.95 | 6368505 | -0.71% |
| 25 May 2023 | 7.05 | 7.05 | 7.20 | 7.00 | 3645422 | 0.00% |
| 24 May 2023 | 7.05 | 7.05 | 7.35 | 7.00 | 6182235 | 0.00% |
| 23 May 2023 | 7.05 | 7.20 | 7.30 | 7.00 | 5226005 | -2.08% |
| 22 May 2023 | 7.20 | 7.05 | 7.30 | 7.00 | 6936043 | 2.86% |
| 19 May 2023 | 7.00 | 7.05 | 7.05 | 6.90 | 3854597 | 0.00% |
| 18 May 2023 | 7.00 | 7.10 | 7.15 | 7.00 | 2203549 | -0.71% |
| 17 May 2023 | 7.05 | 7.05 | 7.20 | 7.00 | 3794981 | 0.71% |
| 16 May 2023 | 7.00 | 7.20 | 7.20 | 7.00 | 5460805 | -1.41% |
| 15 May 2023 | 7.10 | 7.20 | 7.20 | 7.05 | 4240838 | -0.70% |
| 12 May 2023 | 7.15 | 7.40 | 7.40 | 7.10 | 6830178 | -2.72% |
| 11 May 2023 | 7.35 | 7.35 | 7.45 | 7.30 | 3738601 | 0.00% |
| 10 May 2023 | 7.35 | 7.40 | 7.45 | 7.30 | 3843361 | -0.68% |
| 09 May 2023 | 7.40 | 7.50 | 7.60 | 7.40 | 3903138 | -1.33% |
| 08 May 2023 | 7.50 | 7.45 | 7.55 | 7.35 | 3487054 | 1.35% |
| 05 May 2023 | 7.40 | 7.45 | 7.55 | 7.35 | 6649953 | -1.33% |
| 04 May 2023 | 7.50 | 7.40 | 7.65 | 7.35 | 10081467 | 2.04% |
| 03 May 2023 | 7.35 | 7.35 | 7.50 | 7.30 | 3895053 | 0.00% |
| 02 May 2023 | 7.35 | 7.50 | 7.60 | 7.30 | 5226931 | -1.34% |
| 28 Apr 2023 | 7.45 | 7.55 | 7.70 | 7.40 | 5860729 | -1.32% |
| 27 Apr 2023 | 7.55 | 7.45 | 7.85 | 7.45 | 8617933 | 2.03% |
| 26 Apr 2023 | 7.40 | 7.40 | 7.65 | 7.35 | 7097741 | 1.37% |
| 25 Apr 2023 | 7.30 | 7.25 | 7.45 | 7.25 | 2245010 | 0.69% |
| 24 Apr 2023 | 7.25 | 7.50 | 7.50 | 7.20 | 4078504 | -2.68% |
| 21 Apr 2023 | 7.45 | 7.50 | 7.55 | 7.40 | 1815668 | -0.67% |
| 20 Apr 2023 | 7.50 | 7.55 | 7.60 | 7.40 | 2043131 | 0.00% |
| 19 Apr 2023 | 7.50 | 7.45 | 7.70 | 7.40 | 4113665 | 0.67% |
| 18 Apr 2023 | 7.45 | 7.55 | 7.65 | 7.40 | 3991465 | -0.67% |
| 17 Apr 2023 | 7.50 | 7.70 | 7.80 | 7.45 | 4366399 | -2.60% |
| 13 Apr 2023 | 7.70 | 7.35 | 7.80 | 7.25 | 8577433 | 5.48% |
| 12 Apr 2023 | 7.30 | 7.30 | 7.40 | 7.20 | 2512226 | 0.69% |
| 11 Apr 2023 | 7.25 | 7.20 | 7.55 | 7.15 | 7593522 | 0.69% |
| 10 Apr 2023 | 7.20 | 7.40 | 7.45 | 7.15 | 4298528 | -2.04% |
| 06 Apr 2023 | 7.35 | 7.15 | 7.60 | 7.10 | 9426238 | 3.52% |
| 05 Apr 2023 | 7.10 | 7.10 | 7.20 | 7.00 | 5845487 | 1.43% |
| 03 Apr 2023 | 7.00 | 7.00 | 7.20 | 6.90 | 8983739 | 0.72% |
| 31 Mar 2023 | 6.95 | 7.20 | 7.40 | 6.85 | 10853127 | -2.11% |
| 29 Mar 2023 | 7.10 | 6.80 | 7.20 | 6.80 | 11757766 | 5.19% |
| 28 Mar 2023 | 6.75 | 6.65 | 7.10 | 6.65 | 9126238 | 1.50% |
| 27 Mar 2023 | 6.65 | 7.15 | 7.20 | 6.55 | 11660514 | -6.34% |
| 24 Mar 2023 | 7.10 | 7.55 | 7.55 | 7.00 | 9013688 | -5.96% |
| 23 Mar 2023 | 7.55 | 7.65 | 7.80 | 7.50 | 4276482 | -1.31% |
| 22 Mar 2023 | 7.65 | 7.90 | 7.95 | 7.60 | 7317212 | -2.55% |
| 21 Mar 2023 | 7.85 | 7.95 | 8.05 | 7.80 | 3655849 | -0.63% |
| 20 Mar 2023 | 7.90 | 8.00 | 8.25 | 7.85 | 5544586 | -1.25% |
| 17 Mar 2023 | 8.00 | 8.05 | 8.10 | 8.00 | 1937425 | 0.00% |
| 16 Mar 2023 | 8.00 | 8.00 | 8.10 | 7.90 | 5632287 | 0.63% |
| 15 Mar 2023 | 7.95 | 8.05 | 8.35 | 7.90 | 7013525 | -0.62% |
| 14 Mar 2023 | 8.00 | 8.25 | 8.25 | 7.95 | 3982621 | -2.44% |
| 13 Mar 2023 | 8.20 | 8.50 | 8.55 | 8.15 | 5571380 | -2.96% |
| 10 Mar 2023 | 8.45 | 8.55 | 8.65 | 8.40 | 5939725 | -1.17% |
| 09 Mar 2023 | 8.55 | 8.65 | 8.75 | 8.55 | 3649919 | -0.58% |
| 08 Mar 2023 | 8.60 | 8.60 | 8.70 | 8.55 | 4426136 | -1.15% |
| 06 Mar 2023 | 8.70 | 8.70 | 8.90 | 8.60 | 4938666 | 0.58% |
| 03 Mar 2023 | 8.65 | 8.70 | 8.85 | 8.50 | 5160693 | 0.00% |
| 02 Mar 2023 | 8.65 | 8.85 | 8.85 | 8.60 | 3732756 | -2.26% |
| 01 Mar 2023 | 8.85 | 8.65 | 8.95 | 8.65 | 8554330 | 1.72% |
| 28 Feb 2023 | 8.70 | 8.55 | 8.80 | 8.50 | 4688926 | 2.35% |
| 27 Feb 2023 | 8.50 | 8.65 | 8.65 | 8.50 | 2123419 | -1.73% |
| 24 Feb 2023 | 8.65 | 8.70 | 8.90 | 8.60 | 5395355 | -0.57% |
| 23 Feb 2023 | 8.70 | 8.75 | 8.85 | 8.45 | 4260492 | 0.00% |
| 22 Feb 2023 | 8.70 | 8.90 | 8.95 | 8.65 | 3389871 | -2.25% |
| 21 Feb 2023 | 8.90 | 9.00 | 9.05 | 8.85 | 2999231 | 0.00% |
| 20 Feb 2023 | 8.90 | 9.00 | 9.10 | 8.85 | 3456324 | -1.11% |
| 17 Feb 2023 | 9.00 | 9.00 | 9.30 | 8.80 | 3693377 | -1.64% |
| 16 Feb 2023 | 9.15 | 9.25 | 9.55 | 9.10 | 4717401 | 1.10% |
| 15 Feb 2023 | 9.05 | 9.00 | 9.20 | 9.00 | 2337757 | 0.56% |
| 14 Feb 2023 | 9.00 | 9.30 | 9.40 | 8.95 | 3874999 | -2.70% |
| 13 Feb 2023 | 9.25 | 9.45 | 9.50 | 9.20 | 2416169 | -2.12% |
| 10 Feb 2023 | 9.45 | 9.40 | 9.75 | 9.30 | 2954134 | 0.00% |
| 09 Feb 2023 | 9.45 | 9.55 | 9.60 | 9.25 | 5577426 | -1.05% |
| 08 Feb 2023 | 9.55 | 9.00 | 9.80 | 9.00 | 11026452 | 7.30% |
| 07 Feb 2023 | 8.90 | 9.00 | 9.05 | 8.90 | 4045423 | -0.56% |
| 06 Feb 2023 | 8.95 | 9.10 | 9.20 | 8.90 | 4021725 | 1.13% |
| 03 Feb 2023 | 8.85 | 9.00 | 9.10 | 8.60 | 5695448 | -1.12% |
| 02 Feb 2023 | 8.95 | 8.95 | 9.20 | 8.90 | 4026371 | 0.00% |
| 01 Feb 2023 | 8.95 | 9.20 | 9.35 | 8.80 | 8699031 | -1.65% |
| 31 Jan 2023 | 9.10 | 8.95 | 9.25 | 8.85 | 4412328 | 1.68% |
| 30 Jan 2023 | 8.95 | 8.90 | 9.30 | 8.80 | 5736308 | 0.56% |
| 27 Jan 2023 | 8.90 | 9.40 | 9.50 | 8.65 | 9911711 | -4.81% |
| 25 Jan 2023 | 9.35 | 9.55 | 9.60 | 9.30 | 3905777 | -2.60% |
| 24 Jan 2023 | 9.60 | 9.60 | 9.75 | 9.50 | 3423310 | 0.00% |
| 23 Jan 2023 | 9.60 | 9.75 | 9.80 | 9.55 | 1977892 | -1.03% |
| 20 Jan 2023 | 9.70 | 9.70 | 9.80 | 9.65 | 2793634 | 0.00% |
| 19 Jan 2023 | 9.70 | 9.70 | 9.80 | 9.65 | 3842591 | -0.51% |
| 18 Jan 2023 | 9.75 | 9.70 | 10.20 | 9.65 | 7512044 | 1.04% |
| 17 Jan 2023 | 9.65 | 9.80 | 9.85 | 9.55 | 5128862 | -1.03% |
| 16 Jan 2023 | 9.75 | 9.85 | 9.95 | 9.70 | 4869990 | -1.02% |
| 13 Jan 2023 | 9.85 | 9.90 | 10.05 | 9.80 | 4344944 | 0.00% |
| 12 Jan 2023 | 9.85 | 10.00 | 10.10 | 9.85 | 3665197 | -1.01% |
| 11 Jan 2023 | 9.95 | 9.80 | 10.20 | 9.75 | 6667358 | 1.53% |
| 10 Jan 2023 | 9.80 | 9.75 | 10.45 | 9.65 | 11605489 | 0.51% |
| 09 Jan 2023 | 9.75 | 9.95 | 10.00 | 9.50 | 14404023 | -4.41% |
| 06 Jan 2023 | 10.20 | 10.60 | 10.60 | 10.10 | 8793248 | -2.86% |
| 05 Jan 2023 | 10.50 | 10.80 | 10.95 | 10.40 | 9975202 | -2.33% |
| 04 Jan 2023 | 10.75 | 11.00 | 11.10 | 10.55 | 9961615 | -1.83% |
| 03 Jan 2023 | 10.95 | 11.10 | 11.40 | 10.80 | 14384031 | -0.45% |
| 02 Jan 2023 | 11.00 | 10.10 | 11.00 | 9.95 | 34862885 | 10.00% |
| 30 Dec 2022 | 10.00 | 10.15 | 10.30 | 9.95 | 7268579 | 0.00% |
| 29 Dec 2022 | 10.00 | 9.90 | 10.10 | 9.80 | 5427792 | 0.50% |
| 28 Dec 2022 | 9.95 | 10.00 | 10.30 | 9.85 | 11493122 | -0.50% |
| 27 Dec 2022 | 10.00 | 10.05 | 10.15 | 9.75 | 6477744 | 1.52% |
| 26 Dec 2022 | 9.85 | 9.15 | 9.95 | 9.15 | 9607703 | 8.84% |
| 23 Dec 2022 | 9.05 | 9.75 | 9.75 | 9.00 | 12901149 | -8.59% |
| 22 Dec 2022 | 9.90 | 10.45 | 10.45 | 9.70 | 12240976 | -3.41% |
| 21 Dec 2022 | 10.25 | 11.10 | 11.15 | 10.10 | 16328301 | -6.82% |
| 20 Dec 2022 | 11.00 | 11.10 | 11.35 | 10.85 | 11707914 | -0.45% |
| 19 Dec 2022 | 11.05 | 10.95 | 11.15 | 10.80 | 14604117 | 2.79% |
| 16 Dec 2022 | 10.75 | 10.95 | 11.30 | 10.70 | 15994935 | -1.83% |
| 15 Dec 2022 | 10.95 | 11.10 | 11.70 | 10.85 | 27775504 | -2.23% |
| 14 Dec 2022 | 11.20 | 11.15 | 11.35 | 10.60 | 31658581 | 0.90% |
| 13 Dec 2022 | 11.10 | 12.40 | 12.40 | 10.80 | 63988437 | -5.53% |
| 12 Dec 2022 | 11.75 | 11.50 | 11.75 | 11.50 | 65872209 | 9.81% |
| 09 Dec 2022 | 10.70 | 10.55 | 11.15 | 10.55 | 15655602 | 1.90% |
| 08 Dec 2022 | 10.50 | 10.45 | 10.75 | 10.35 | 6903708 | 0.48% |
| 07 Dec 2022 | 10.45 | 10.75 | 10.95 | 10.30 | 10615379 | -2.79% |
| 06 Dec 2022 | 10.75 | 10.70 | 11.20 | 10.70 | 10424878 | -0.92% |
| 05 Dec 2022 | 10.85 | 11.50 | 11.75 | 10.70 | 26737966 | -5.24% |
| 02 Dec 2022 | 11.45 | 11.05 | 11.65 | 10.75 | 67699187 | 7.01% |
| 01 Dec 2022 | 10.70 | 9.90 | 10.70 | 9.75 | 36653615 | 9.74% |
| 30 Nov 2022 | 9.75 | 9.50 | 9.80 | 9.40 | 8704784 | 3.17% |
| 29 Nov 2022 | 9.45 | 9.55 | 9.70 | 9.40 | 4541883 | -0.53% |
| 28 Nov 2022 | 9.50 | 9.35 | 9.75 | 9.35 | 9423414 | 1.06% |
| 25 Nov 2022 | 9.40 | 9.40 | 9.65 | 9.30 | 6638406 | 0.00% |
| 24 Nov 2022 | 9.40 | 9.70 | 9.70 | 9.35 | 5466565 | -2.08% |
| 23 Nov 2022 | 9.60 | 9.90 | 9.95 | 9.50 | 13954623 | 0.00% |
| 22 Nov 2022 | 9.60 | 8.85 | 9.60 | 8.80 | 19562110 | 9.71% |
| 21 Nov 2022 | 8.75 | 9.00 | 9.15 | 8.65 | 8595364 | -3.31% |
| 18 Nov 2022 | 9.05 | 9.25 | 9.30 | 8.95 | 5833578 | -1.09% |
| 17 Nov 2022 | 9.15 | 9.40 | 9.45 | 9.15 | 4015712 | -2.14% |
| 16 Nov 2022 | 9.35 | 9.40 | 9.65 | 9.35 | 5754533 | -1.58% |
| 15 Nov 2022 | 9.50 | 9.70 | 9.70 | 9.45 | 4053229 | -1.04% |
| 14 Nov 2022 | 9.60 | 9.35 | 9.75 | 9.20 | 9324736 | 2.67% |
| 11 Nov 2022 | 9.35 | 9.60 | 9.70 | 9.25 | 6270120 | -1.58% |
| 10 Nov 2022 | 9.50 | 9.65 | 9.80 | 9.40 | 6522463 | -1.55% |
| 09 Nov 2022 | 9.65 | 9.90 | 9.90 | 9.60 | 4811845 | -1.03% |
| 07 Nov 2022 | 9.75 | 9.80 | 9.95 | 9.65 | 9248007 | 1.04% |
| 04 Nov 2022 | 9.65 | 9.65 | 9.80 | 9.55 | 5399470 | 1.05% |
| 03 Nov 2022 | 9.55 | 9.55 | 9.70 | 9.50 | 4433865 | -0.52% |
| 02 Nov 2022 | 9.60 | 9.60 | 9.80 | 9.55 | 4320647 | 0.00% |
| 01 Nov 2022 | 9.60 | 9.55 | 9.90 | 9.50 | 10332762 | 1.05% |
| 31 Oct 2022 | 9.50 | 9.70 | 9.80 | 9.45 | 9182559 | -1.04% |
| 28 Oct 2022 | 9.60 | 9.55 | 9.85 | 9.55 | 8290902 | -0.52% |
| 27 Oct 2022 | 9.65 | 10.05 | 10.15 | 9.50 | 7968249 | -3.02% |
| 25 Oct 2022 | 9.95 | 10.30 | 10.35 | 9.95 | 8689350 | -3.40% |
| 24 Oct 2022 | 10.30 | 10.30 | 10.55 | 10.10 | 6394039 | 1.48% |
| 21 Oct 2022 | 10.15 | 10.30 | 10.55 | 9.90 | 15237127 | -1.93% |
| 20 Oct 2022 | 10.35 | 10.50 | 10.80 | 10.15 | 19394283 | 1.97% |
| 19 Oct 2022 | 10.15 | 10.50 | 10.65 | 10.05 | 19538788 | -2.40% |
| 18 Oct 2022 | 10.40 | 9.90 | 10.45 | 9.75 | 48493444 | 9.47% |
| 17 Oct 2022 | 9.50 | 9.85 | 10.05 | 9.45 | 35238832 | -9.09% |
| 14 Oct 2022 | 10.45 | 11.70 | 11.75 | 10.30 | 30577597 | -8.33% |
| 13 Oct 2022 | 11.40 | 11.85 | 11.85 | 11.20 | 19751305 | -3.80% |
| 12 Oct 2022 | 11.85 | 11.45 | 12.15 | 10.75 | 48657726 | 4.41% |
| 11 Oct 2022 | 11.35 | 12.30 | 12.50 | 11.00 | 107772320 | -3.40% |
| 10 Oct 2022 | 11.75 | 11.15 | 12.05 | 10.70 | 204844077 | 10.33% |
| 07 Oct 2022 | 10.65 | 9.70 | 10.80 | 9.70 | 99339313 | 14.52% |
| 06 Oct 2022 | 9.30 | 8.55 | 9.50 | 8.55 | 24933334 | 8.77% |
| 04 Oct 2022 | 8.55 | 8.45 | 8.65 | 8.45 | 5474402 | 2.40% |
| 03 Oct 2022 | 8.35 | 8.25 | 8.70 | 8.25 | 9290461 | -0.60% |
| 30 Sep 2022 | 8.40 | 8.05 | 8.65 | 7.90 | 11636218 | 4.35% |
| 29 Sep 2022 | 8.05 | 8.40 | 8.40 | 7.90 | 12285529 | -2.42% |
| 28 Sep 2022 | 8.25 | 8.20 | 8.40 | 7.95 | 14655966 | -1.79% |
| 27 Sep 2022 | 8.40 | 8.35 | 8.50 | 8.25 | 6249349 | 1.82% |
| 26 Sep 2022 | 8.25 | 8.45 | 8.60 | 8.15 | 7370320 | -4.62% |
| 23 Sep 2022 | 8.65 | 9.10 | 9.30 | 8.65 | 12415036 | -3.89% |
| 22 Sep 2022 | 9.00 | 8.75 | 9.25 | 8.75 | 8876715 | 1.12% |
| 21 Sep 2022 | 8.90 | 9.10 | 9.20 | 8.80 | 6253683 | -0.56% |
| 20 Sep 2022 | 8.95 | 9.20 | 9.30 | 8.90 | 8380600 | -1.10% |
| 19 Sep 2022 | 9.05 | 9.10 | 9.40 | 8.90 | 8780028 | 0.56% |
| 16 Sep 2022 | 9.00 | 9.20 | 9.30 | 8.90 | 8618465 | -1.64% |
| 15 Sep 2022 | 9.15 | 9.35 | 9.50 | 9.10 | 10532125 | -2.66% |
| 14 Sep 2022 | 9.40 | 8.85 | 9.70 | 8.80 | 24525919 | 3.87% |
| 13 Sep 2022 | 9.05 | 9.15 | 9.25 | 8.85 | 8162859 | -0.55% |
| 12 Sep 2022 | 9.10 | 9.20 | 9.35 | 9.05 | 8069491 | 0.55% |
| 09 Sep 2022 | 9.05 | 9.70 | 9.70 | 9.00 | 11412155 | -4.74% |
| 08 Sep 2022 | 9.50 | 9.75 | 9.80 | 9.45 | 12622969 | -1.04% |
| 07 Sep 2022 | 9.60 | 9.60 | 9.90 | 9.55 | 13871211 | -1.03% |
| 06 Sep 2022 | 9.70 | 10.40 | 10.40 | 9.65 | 26184711 | -4.43% |
| 05 Sep 2022 | 10.15 | 9.55 | 10.30 | 9.40 | 61510902 | 7.41% |
| 02 Sep 2022 | 9.45 | 8.80 | 10.30 | 8.70 | 102070211 | 9.88% |
| 01 Sep 2022 | 8.60 | 8.15 | 8.75 | 8.10 | 23959962 | 4.24% |
| 30 Aug 2022 | 8.25 | 8.40 | 8.45 | 8.20 | 6159593 | 0.00% |
| 29 Aug 2022 | 8.25 | 8.20 | 8.40 | 8.10 | 7266905 | -4.07% |
| 26 Aug 2022 | 8.60 | 8.30 | 8.85 | 8.25 | 16893793 | 4.24% |
| 25 Aug 2022 | 8.25 | 8.15 | 8.35 | 8.15 | 6131954 | 1.23% |
| 24 Aug 2022 | 8.15 | 8.20 | 8.35 | 8.10 | 5885637 | -0.61% |
| 23 Aug 2022 | 8.20 | 8.20 | 8.45 | 8.10 | 6364373 | 0.00% |
| 22 Aug 2022 | 8.20 | 8.20 | 8.55 | 8.05 | 11169616 | 0.00% |
| 19 Aug 2022 | 8.20 | 8.00 | 8.40 | 7.90 | 10568767 | 1.86% |
| 18 Aug 2022 | 8.05 | 7.65 | 8.15 | 7.60 | 11283997 | 5.92% |
| 17 Aug 2022 | 7.60 | 7.90 | 7.95 | 7.55 | 5211831 | -3.18% |
| 16 Aug 2022 | 7.85 | 7.85 | 8.00 | 7.80 | 3372626 | 0.00% |
| 12 Aug 2022 | 7.85 | 7.95 | 8.05 | 7.75 | 4064459 | -1.26% |
| 11 Aug 2022 | 7.95 | 8.20 | 8.20 | 7.90 | 3372744 | -1.24% |
| 10 Aug 2022 | 8.05 | 8.55 | 8.55 | 8.00 | 7945834 | -1.83% |
| 08 Aug 2022 | 8.20 | 8.10 | 8.40 | 8.05 | 9955936 | 2.50% |
| 05 Aug 2022 | 8.00 | 8.05 | 8.25 | 7.95 | 5893899 | 0.63% |
| 04 Aug 2022 | 7.95 | 8.00 | 8.40 | 7.85 | 9575773 | -0.62% |
| 03 Aug 2022 | 8.00 | 8.10 | 8.15 | 7.70 | 8607921 | -1.23% |
| 02 Aug 2022 | 8.10 | 8.25 | 8.40 | 7.90 | 13747890 | -1.82% |
| 01 Aug 2022 | 8.25 | 7.50 | 8.40 | 7.40 | 29078813 | 12.24% |
| 29 Jul 2022 | 7.35 | 7.25 | 7.45 | 7.20 | 4205685 | 2.08% |
| 28 Jul 2022 | 7.20 | 7.35 | 7.40 | 7.15 | 3471792 | -1.37% |
| 27 Jul 2022 | 7.30 | 7.35 | 7.35 | 7.25 | 2153082 | 0.00% |
| 26 Jul 2022 | 7.30 | 7.35 | 7.40 | 7.30 | 2143223 | 0.00% |
| 25 Jul 2022 | 7.30 | 7.45 | 7.50 | 7.30 | 1667011 | -2.01% |
| 22 Jul 2022 | 7.45 | 7.65 | 7.65 | 7.45 | 3310673 | -1.32% |
| 21 Jul 2022 | 7.55 | 7.55 | 7.85 | 7.45 | 5867588 | 2.03% |
| 20 Jul 2022 | 7.40 | 7.35 | 7.50 | 7.35 | 2425892 | 0.68% |
| 19 Jul 2022 | 7.35 | 7.30 | 7.45 | 7.25 | 4705264 | 0.68% |
| 18 Jul 2022 | 7.30 | 7.35 | 7.40 | 7.25 | 2436307 | 0.00% |
| 15 Jul 2022 | 7.30 | 7.35 | 7.40 | 7.25 | 1845854 | 0.00% |
| 14 Jul 2022 | 7.30 | 7.40 | 7.40 | 7.25 | 1987566 | 0.00% |
| 13 Jul 2022 | 7.30 | 7.60 | 7.60 | 7.20 | 3451837 | -2.67% |
| 12 Jul 2022 | 7.50 | 7.45 | 7.75 | 7.40 | 3537116 | 0.67% |
| 11 Jul 2022 | 7.45 | 7.40 | 7.60 | 7.35 | 4426964 | 0.00% |
| 08 Jul 2022 | 7.45 | 7.60 | 7.65 | 7.40 | 3327248 | -1.32% |
| 07 Jul 2022 | 7.55 | 7.50 | 7.70 | 7.45 | 4915307 | 2.03% |
| 06 Jul 2022 | 7.40 | 7.50 | 7.65 | 7.30 | 2152122 | -1.99% |
| 05 Jul 2022 | 7.55 | 7.55 | 7.75 | 7.45 | 3545660 | 2.03% |
| 04 Jul 2022 | 7.40 | 7.45 | 7.55 | 7.30 | 2561499 | -0.67% |
| 01 Jul 2022 | 7.45 | 7.45 | 7.50 | 7.30 | 1691350 | 0.00% |
| 30 Jun 2022 | 7.45 | 7.40 | 7.70 | 7.40 | 2144156 | 0.68% |
| 29 Jun 2022 | 7.40 | 7.50 | 7.50 | 7.25 | 1584793 | -1.99% |
| 28 Jun 2022 | 7.55 | 7.55 | 7.65 | 7.45 | 1892425 | -0.66% |
| 27 Jun 2022 | 7.60 | 7.65 | 7.85 | 7.55 | 1535487 | 0.66% |
| 24 Jun 2022 | 7.55 | 7.50 | 7.65 | 7.40 | 2677918 | 2.72% |
| 23 Jun 2022 | 7.35 | 7.30 | 7.60 | 7.25 | 3909161 | 1.38% |
| 22 Jun 2022 | 7.25 | 7.40 | 7.40 | 7.20 | 3970921 | -2.03% |
| 21 Jun 2022 | 7.40 | 7.20 | 7.65 | 7.15 | 5345947 | 3.50% |
| 20 Jun 2022 | 7.15 | 7.80 | 7.90 | 7.00 | 7292419 | -7.14% |
| 17 Jun 2022 | 7.70 | 7.80 | 7.85 | 7.50 | 3693837 | -1.91% |
| 16 Jun 2022 | 7.85 | 8.25 | 8.30 | 7.80 | 4560226 | -3.09% |
| 15 Jun 2022 | 8.10 | 8.20 | 8.40 | 8.05 | 3084983 | 0.62% |
| 14 Jun 2022 | 8.05 | 8.05 | 8.30 | 8.00 | 3062087 | -0.62% |
| 13 Jun 2022 | 8.10 | 8.25 | 8.35 | 8.05 | 2769611 | -4.14% |
| 10 Jun 2022 | 8.45 | 8.20 | 8.90 | 8.20 | 8641112 | 0.60% |
| 09 Jun 2022 | 8.40 | 8.40 | 8.55 | 8.25 | 4181667 | 0.00% |
| 08 Jun 2022 | 8.40 | 8.50 | 8.65 | 8.40 | 2457399 | -1.18% |
| 07 Jun 2022 | 8.50 | 8.70 | 8.75 | 8.45 | 4066461 | -2.86% |
| 06 Jun 2022 | 8.75 | 8.60 | 8.85 | 8.60 | 6547372 | 2.34% |
| 03 Jun 2022 | 8.55 | 9.00 | 9.15 | 8.40 | 8999418 | -3.93% |
| 02 Jun 2022 | 8.90 | 9.00 | 9.40 | 8.80 | 19970964 | -2.20% |
| 01 Jun 2022 | 9.10 | 8.45 | 9.35 | 8.30 | 25894829 | 9.64% |
| 31 May 2022 | 8.30 | 8.35 | 8.50 | 8.20 | 5296993 | -0.60% |
| 30 May 2022 | 8.35 | 7.95 | 8.50 | 7.95 | 5967097 | 5.03% |
| 27 May 2022 | 7.95 | 8.10 | 8.30 | 7.90 | 4554400 | -0.62% |
| 26 May 2022 | 8.00 | 8.10 | 8.15 | 7.60 | 5099169 | 1.27% |
| 25 May 2022 | 7.90 | 8.30 | 8.40 | 7.90 | 3503671 | -4.24% |
| 24 May 2022 | 8.25 | 8.40 | 8.45 | 8.20 | 2684949 | -1.20% |
| 23 May 2022 | 8.35 | 8.35 | 8.60 | 8.30 | 3261957 | -2.34% |
| 20 May 2022 | 8.55 | 8.35 | 8.65 | 8.30 | 5781469 | 3.64% |
| 19 May 2022 | 8.25 | 8.45 | 8.50 | 8.20 | 3951507 | -4.07% |
| 18 May 2022 | 8.60 | 8.80 | 8.85 | 8.55 | 5629088 | -1.71% |
| 17 May 2022 | 8.75 | 8.40 | 8.85 | 8.30 | 6572675 | 6.06% |
| 16 May 2022 | 8.25 | 8.20 | 8.35 | 8.10 | 4460939 | 2.48% |
| 13 May 2022 | 8.05 | 7.90 | 8.50 | 7.90 | 6181679 | 3.21% |
| 12 May 2022 | 7.80 | 8.10 | 8.20 | 7.70 | 8616266 | -3.70% |
| 11 May 2022 | 8.10 | 8.30 | 8.55 | 7.75 | 9026037 | -1.22% |
| 10 May 2022 | 8.20 | 8.60 | 8.75 | 8.05 | 5405113 | -4.09% |
| 09 May 2022 | 8.55 | 8.70 | 8.80 | 8.45 | 5705003 | -1.72% |
| 06 May 2022 | 8.70 | 8.70 | 8.85 | 8.65 | 6695997 | -1.69% |
| 05 May 2022 | 8.85 | 9.00 | 9.05 | 8.80 | 3893550 | 0.57% |
| 04 May 2022 | 8.80 | 8.80 | 9.25 | 8.75 | 8894696 | -3.83% |
| 02 May 2022 | 9.15 | 9.25 | 9.40 | 9.10 | 4431592 | -1.61% |
| 29 Apr 2022 | 9.30 | 9.60 | 9.70 | 9.25 | 8628611 | -1.06% |
| 28 Apr 2022 | 9.40 | 9.75 | 9.75 | 9.35 | 5600564 | -2.59% |
| 27 Apr 2022 | 9.65 | 9.70 | 9.80 | 9.45 | 5519915 | 0.00% |
| 26 Apr 2022 | 9.65 | 9.95 | 9.95 | 9.50 | 5620207 | -0.52% |
| 25 Apr 2022 | 9.70 | 9.85 | 10.00 | 9.65 | 5987400 | -3.00% |
| 22 Apr 2022 | 10.00 | 10.00 | 10.30 | 9.85 | 11573912 | 0.00% |
| 21 Apr 2022 | 10.00 | 10.30 | 10.60 | 9.95 | 8302988 | -0.99% |
| 20 Apr 2022 | 10.10 | 10.40 | 10.50 | 10.00 | 7007925 | -1.46% |
| 19 Apr 2022 | 10.25 | 10.90 | 11.10 | 10.00 | 10223927 | -4.65% |
| 18 Apr 2022 | 10.75 | 11.20 | 11.20 | 10.50 | 11936813 | -4.44% |
| 13 Apr 2022 | 11.25 | 11.70 | 11.80 | 11.20 | 9961170 | -2.17% |
| 12 Apr 2022 | 11.50 | 11.80 | 11.90 | 10.90 | 26901867 | -2.54% |
| 11 Apr 2022 | 11.80 | 11.50 | 12.35 | 11.40 | 78602680 | 8.26% |
| 08 Apr 2022 | 10.90 | 9.20 | 10.90 | 9.05 | 75059991 | 19.78% |
| 07 Apr 2022 | 9.10 | 9.45 | 9.60 | 9.05 | 16451504 | -3.19% |
| 06 Apr 2022 | 9.40 | 9.30 | 9.75 | 9.20 | 19729309 | 0.53% |
| 05 Apr 2022 | 9.35 | 9.40 | 9.65 | 9.10 | 21553849 | 0.54% |
| 04 Apr 2022 | 9.30 | 8.50 | 9.35 | 8.50 | 27336658 | 9.41% |
| 01 Apr 2022 | 8.50 | 8.35 | 8.55 | 8.20 | 10777524 | 2.41% |
| 31 Mar 2022 | 8.30 | 8.90 | 8.95 | 8.20 | 15388904 | -5.68% |
| 30 Mar 2022 | 8.80 | 8.90 | 9.10 | 8.20 | 10101263 | 1.15% |
| 29 Mar 2022 | 8.70 | 8.80 | 9.30 | 8.65 | 15321566 | -0.57% |
| 28 Mar 2022 | 8.75 | 9.10 | 9.20 | 8.70 | 6855166 | -3.31% |
| 25 Mar 2022 | 9.05 | 8.90 | 9.30 | 8.90 | 13369773 | 1.69% |
| 24 Mar 2022 | 8.90 | 8.65 | 8.95 | 8.60 | 8172030 | 1.71% |
| 23 Mar 2022 | 8.75 | 8.75 | 9.00 | 8.70 | 7252806 | 0.00% |
| 22 Mar 2022 | 8.75 | 8.75 | 9.05 | 8.50 | 12950934 | 1.16% |
| 21 Mar 2022 | 8.65 | 9.00 | 9.05 | 8.60 | 12224151 | -2.81% |
| 17 Mar 2022 | 8.90 | 9.10 | 9.20 | 8.80 | 9875828 | -0.56% |
| 16 Mar 2022 | 8.95 | 9.30 | 9.45 | 8.70 | 10386199 | -2.19% |
| 15 Mar 2022 | 9.15 | 9.40 | 9.50 | 9.00 | 5455308 | -1.61% |
| 14 Mar 2022 | 9.30 | 9.60 | 9.70 | 9.20 | 5078923 | -3.12% |
| 11 Mar 2022 | 9.60 | 9.55 | 9.70 | 9.45 | 5613596 | 0.52% |
| 10 Mar 2022 | 9.55 | 9.55 | 9.75 | 9.45 | 6029783 | 2.14% |
| 09 Mar 2022 | 9.35 | 9.10 | 9.40 | 9.05 | 6816584 | 3.31% |
| 08 Mar 2022 | 9.05 | 8.70 | 9.20 | 8.45 | 10627992 | 5.23% |
| 07 Mar 2022 | 8.60 | 9.15 | 9.25 | 8.50 | 8360534 | -7.53% |
| 04 Mar 2022 | 9.30 | 9.80 | 9.80 | 9.20 | 9296555 | -5.58% |
| 03 Mar 2022 | 9.85 | 9.85 | 10.10 | 9.80 | 3030475 | 1.55% |
| 02 Mar 2022 | 9.70 | 9.55 | 9.85 | 9.55 | 6974775 | -0.51% |
| 28 Feb 2022 | 9.75 | 9.90 | 9.95 | 9.60 | 6190649 | -2.01% |
| 25 Feb 2022 | 9.95 | 9.70 | 10.40 | 9.70 | 6993471 | 4.74% |
| 24 Feb 2022 | 9.50 | 9.25 | 10.60 | 9.20 | 32025774 | -6.86% |
| 23 Feb 2022 | 10.20 | 9.80 | 10.25 | 9.55 | 12924227 | 8.51% |
| 22 Feb 2022 | 9.40 | 9.90 | 9.90 | 9.30 | 8739295 | -5.53% |
| 21 Feb 2022 | 9.95 | 10.30 | 10.35 | 9.90 | 8896340 | -1.49% |
| 18 Feb 2022 | 10.10 | 9.85 | 10.30 | 9.85 | 7718975 | 1.51% |
| 17 Feb 2022 | 9.95 | 10.10 | 10.25 | 9.90 | 4988353 | -0.50% |
| 16 Feb 2022 | 10.00 | 9.80 | 10.40 | 9.75 | 11185284 | 4.71% |
| 15 Feb 2022 | 9.55 | 9.45 | 9.85 | 9.20 | 12470716 | 1.06% |
| 14 Feb 2022 | 9.45 | 9.90 | 10.30 | 9.20 | 15304669 | -7.35% |
| 11 Feb 2022 | 10.20 | 10.45 | 10.55 | 10.15 | 5858346 | -3.32% |
| 10 Feb 2022 | 10.55 | 10.40 | 10.85 | 10.25 | 7743138 | 1.44% |
| 09 Feb 2022 | 10.40 | 10.50 | 10.75 | 10.30 | 5419844 | 0.48% |
| 08 Feb 2022 | 10.35 | 11.00 | 11.10 | 9.85 | 10812112 | -4.17% |
| 07 Feb 2022 | 10.80 | 11.60 | 11.75 | 10.45 | 18074448 | -4.42% |
| 04 Feb 2022 | 11.30 | 10.90 | 11.30 | 10.70 | 7030091 | 4.63% |
| 03 Feb 2022 | 10.80 | 10.30 | 10.80 | 10.00 | 11346369 | 4.85% |
| 02 Feb 2022 | 10.30 | 10.50 | 10.55 | 10.20 | 7217202 | -0.48% |
| 01 Feb 2022 | 10.35 | 10.30 | 10.60 | 10.00 | 11341482 | 1.47% |
| 31 Jan 2022 | 10.20 | 10.50 | 10.65 | 10.15 | 6573098 | -0.97% |
| 28 Jan 2022 | 10.30 | 10.30 | 10.65 | 10.10 | 11154261 | 1.48% |
| 27 Jan 2022 | 10.15 | 10.20 | 10.45 | 10.00 | 13570712 | -1.46% |
| 25 Jan 2022 | 10.30 | 10.10 | 10.50 | 10.05 | 16446724 | -2.37% |
| 24 Jan 2022 | 10.55 | 11.00 | 11.00 | 10.55 | 10885943 | -4.95% |
| 21 Jan 2022 | 11.10 | 11.55 | 11.65 | 11.05 | 9836284 | -3.48% |
| 20 Jan 2022 | 11.50 | 11.05 | 11.55 | 11.05 | 21803492 | 4.55% |
| 19 Jan 2022 | 11.00 | 11.00 | 11.25 | 10.70 | 10631696 | 0.00% |
| 18 Jan 2022 | 11.00 | 11.50 | 11.55 | 10.90 | 13247234 | -3.93% |
| 17 Jan 2022 | 11.45 | 11.50 | 11.85 | 11.30 | 13332744 | -0.43% |
| 14 Jan 2022 | 11.50 | 10.90 | 11.70 | 10.65 | 27819020 | 2.68% |
| 13 Jan 2022 | 11.20 | 11.80 | 11.80 | 11.20 | 19587274 | -4.68% |
| 12 Jan 2022 | 11.75 | 11.95 | 12.25 | 11.45 | 52925446 | -2.49% |
| 11 Jan 2022 | 12.05 | 12.65 | 13.10 | 12.05 | 43105721 | -4.74% |
| 10 Jan 2022 | 12.65 | 12.45 | 12.80 | 12.15 | 46169219 | 3.27% |
| 07 Jan 2022 | 12.25 | 12.15 | 12.50 | 11.45 | 72157519 | 2.51% |
| 06 Jan 2022 | 11.95 | 11.20 | 11.95 | 10.95 | 30226060 | 4.82% |
| 05 Jan 2022 | 11.40 | 11.05 | 11.40 | 10.60 | 27140680 | 4.59% |
| 04 Jan 2022 | 10.90 | 10.90 | 10.90 | 10.40 | 47612894 | 4.81% |
| 03 Jan 2022 | 10.40 | 9.90 | 10.40 | 9.90 | 6315760 | 4.52% |
| 31 Dec 2021 | 9.95 | 9.70 | 10.10 | 9.65 | 9981472 | 3.11% |
| 30 Dec 2021 | 9.65 | 10.05 | 10.30 | 9.60 | 12019076 | -3.02% |
| 29 Dec 2021 | 9.95 | 10.65 | 10.65 | 9.90 | 14345692 | -3.86% |
| 28 Dec 2021 | 10.35 | 9.95 | 10.35 | 9.70 | 8859300 | 4.55% |
| 27 Dec 2021 | 9.90 | 9.35 | 9.90 | 9.25 | 9829608 | 4.76% |
| 24 Dec 2021 | 9.45 | 9.70 | 9.85 | 9.30 | 6959689 | -1.05% |
| 23 Dec 2021 | 9.55 | 9.80 | 9.95 | 9.45 | 7646981 | -1.55% |
| 22 Dec 2021 | 9.70 | 9.35 | 9.70 | 9.30 | 7791358 | 4.86% |
| 21 Dec 2021 | 9.25 | 9.10 | 9.55 | 9.05 | 7450589 | 1.09% |
| 20 Dec 2021 | 9.15 | 9.50 | 9.50 | 9.15 | 9856328 | -4.69% |
| 17 Dec 2021 | 9.60 | 10.00 | 10.05 | 9.60 | 8380650 | -4.95% |
| 16 Dec 2021 | 10.10 | 10.65 | 10.80 | 10.10 | 10716304 | -4.72% |
| 15 Dec 2021 | 10.60 | 11.20 | 11.30 | 10.50 | 13106414 | -4.07% |
| 14 Dec 2021 | 11.05 | 10.45 | 11.10 | 10.30 | 17778644 | 4.25% |
| 13 Dec 2021 | 10.60 | 11.20 | 11.20 | 10.25 | 20441842 | -0.93% |
| 10 Dec 2021 | 10.70 | 10.60 | 10.70 | 10.30 | 20209909 | 4.90% |
| 09 Dec 2021 | 10.20 | 9.90 | 10.20 | 9.50 | 8941695 | 4.62% |
| 08 Dec 2021 | 9.75 | 9.40 | 9.75 | 9.30 | 9388305 | 4.84% |
| 07 Dec 2021 | 9.30 | 9.65 | 9.70 | 9.25 | 8583340 | -3.12% |
| 06 Dec 2021 | 9.60 | 9.25 | 9.60 | 9.00 | 14386101 | 4.92% |
| 03 Dec 2021 | 9.15 | 9.10 | 9.50 | 8.85 | 43256212 | -1.61% |
| 02 Dec 2021 | 9.30 | 9.35 | 9.65 | 9.30 | 29053077 | -4.62% |
| 01 Dec 2021 | 9.75 | 9.75 | 10.05 | 9.75 | 10501160 | -4.88% |
| 30 Nov 2021 | 10.25 | 10.25 | 10.25 | 10.25 | 1984544 | -4.65% |
| 29 Nov 2021 | 10.75 | 11.05 | 11.05 | 10.75 | 14410650 | -4.87% |
| 26 Nov 2021 | 11.30 | 10.35 | 11.40 | 10.05 | 66753754 | 8.65% |
| 25 Nov 2021 | 10.40 | 10.40 | 10.55 | 9.55 | 33323423 | 8.33% |
| 24 Nov 2021 | 9.60 | 8.95 | 9.60 | 8.75 | 18942405 | 9.71% |
| 23 Nov 2021 | 8.75 | 8.20 | 8.95 | 8.10 | 10872178 | 6.71% |
| 22 Nov 2021 | 8.20 | 8.30 | 8.45 | 8.15 | 5185463 | 0.00% |
| 18 Nov 2021 | 8.20 | 8.35 | 8.50 | 8.15 | 5456895 | -2.38% |
| 17 Nov 2021 | 8.40 | 8.55 | 8.60 | 8.35 | 4420202 | -1.18% |
| 16 Nov 2021 | 8.50 | 8.65 | 8.70 | 8.40 | 3008073 | -0.58% |
| 15 Nov 2021 | 8.55 | 8.55 | 8.95 | 8.45 | 4366268 | -2.84% |
| 12 Nov 2021 | 8.80 | 8.90 | 8.95 | 8.75 | 2963563 | -0.56% |
| 11 Nov 2021 | 8.85 | 8.80 | 9.00 | 8.70 | 3590575 | 0.57% |
| 10 Nov 2021 | 8.80 | 8.95 | 9.00 | 8.75 | 3021730 | -1.68% |
| 09 Nov 2021 | 8.95 | 8.80 | 9.00 | 8.80 | 2496801 | 1.70% |
| 08 Nov 2021 | 8.80 | 9.00 | 9.05 | 8.75 | 4156369 | -1.68% |
| 04 Nov 2021 | 8.95 | 8.90 | 9.15 | 8.85 | 1763548 | 2.29% |
| 03 Nov 2021 | 8.75 | 9.00 | 9.05 | 8.70 | 2419571 | -2.23% |
| 02 Nov 2021 | 8.95 | 8.65 | 9.10 | 8.55 | 7036820 | 4.68% |
| 01 Nov 2021 | 8.55 | 8.50 | 8.80 | 8.45 | 2892267 | 1.79% |
| 29 Oct 2021 | 8.40 | 8.65 | 8.65 | 8.20 | 3174575 | -0.59% |
| 28 Oct 2021 | 8.45 | 8.80 | 8.85 | 8.35 | 4557075 | -2.87% |
| 27 Oct 2021 | 8.70 | 8.90 | 8.95 | 8.70 | 2643159 | -1.14% |
| 26 Oct 2021 | 8.80 | 8.85 | 9.05 | 8.60 | 3300543 | 0.57% |
| 25 Oct 2021 | 8.75 | 9.15 | 9.15 | 8.25 | 5542461 | -1.69% |
| 22 Oct 2021 | 8.90 | 9.35 | 9.35 | 8.75 | 4374603 | -3.78% |
| 21 Oct 2021 | 9.25 | 9.00 | 9.30 | 8.95 | 5236404 | 3.35% |
| 20 Oct 2021 | 8.95 | 9.40 | 9.40 | 8.70 | 7538205 | -3.24% |
| 19 Oct 2021 | 9.25 | 9.70 | 9.80 | 9.05 | 8360736 | -3.14% |
| 18 Oct 2021 | 9.55 | 10.00 | 10.25 | 9.30 | 11739607 | -2.55% |
| 14 Oct 2021 | 9.80 | 10.35 | 10.45 | 9.75 | 11204226 | -4.39% |
| 13 Oct 2021 | 10.25 | 10.60 | 10.85 | 10.05 | 27829911 | -0.97% |
| 12 Oct 2021 | 10.35 | 10.35 | 10.35 | 9.75 | 9925545 | 4.55% |
| 11 Oct 2021 | 9.90 | 9.85 | 9.90 | 9.70 | 3239463 | 4.76% |
| 08 Oct 2021 | 9.45 | 9.05 | 9.45 | 8.90 | 6782367 | 5.00% |
| 07 Oct 2021 | 9.00 | 9.05 | 9.15 | 8.90 | 4661527 | 1.69% |
| 06 Oct 2021 | 8.85 | 9.15 | 9.25 | 8.80 | 4623416 | -2.75% |
| 05 Oct 2021 | 9.10 | 9.30 | 9.50 | 9.05 | 6141170 | 0.00% |
| 04 Oct 2021 | 9.10 | 8.75 | 9.10 | 8.75 | 5884865 | 4.60% |
| 01 Oct 2021 | 8.70 | 8.70 | 8.80 | 8.55 | 2739546 | -1.14% |
| 30 Sep 2021 | 8.80 | 8.70 | 8.85 | 8.60 | 5603629 | 3.53% |
| 29 Sep 2021 | 8.50 | 8.20 | 8.50 | 8.20 | 2827885 | 4.94% |
| 28 Sep 2021 | 8.10 | 8.30 | 8.50 | 8.05 | 4400495 | -2.41% |
| 27 Sep 2021 | 8.30 | 8.50 | 8.70 | 8.20 | 4831011 | -2.35% |
| 24 Sep 2021 | 8.50 | 9.00 | 9.00 | 8.45 | 6151545 | -3.95% |
| 23 Sep 2021 | 8.85 | 9.00 | 9.15 | 8.75 | 5118867 | 0.57% |
| 22 Sep 2021 | 8.80 | 8.80 | 9.30 | 8.60 | 10509447 | -2.22% |
| 21 Sep 2021 | 9.00 | 9.00 | 9.15 | 9.00 | 2133289 | -4.76% |
| 20 Sep 2021 | 9.45 | 9.90 | 9.90 | 9.45 | 4102274 | -4.55% |
| 17 Sep 2021 | 9.90 | 10.60 | 10.60 | 9.75 | 8099677 | -3.41% |
| 16 Sep 2021 | 10.25 | 10.15 | 10.25 | 10.00 | 5902822 | 4.59% |
| 15 Sep 2021 | 9.80 | 9.55 | 9.80 | 9.35 | 4600230 | 4.81% |
| 14 Sep 2021 | 9.35 | 9.35 | 9.35 | 9.00 | 4990308 | 4.47% |
| 13 Sep 2021 | 8.95 | 8.90 | 8.95 | 8.60 | 3087176 | 4.68% |
| 09 Sep 2021 | 8.55 | 8.30 | 8.55 | 8.00 | 4369628 | 4.91% |
| 08 Sep 2021 | 8.15 | 7.85 | 8.15 | 7.80 | 5076861 | 4.49% |
| 07 Sep 2021 | 7.80 | 7.90 | 7.90 | 7.70 | 1630196 | -0.64% |
| 06 Sep 2021 | 7.85 | 8.00 | 8.00 | 7.70 | 3890227 | 0.00% |
| 03 Sep 2021 | 7.85 | 8.20 | 8.20 | 7.80 | 3634175 | -1.26% |
| 02 Sep 2021 | 7.95 | 7.95 | 8.10 | 7.80 | 2550828 | 1.27% |
| 01 Sep 2021 | 7.85 | 8.15 | 8.20 | 7.75 | 2488129 | -0.63% |
| 31 Aug 2021 | 7.90 | 8.05 | 8.20 | 7.85 | 2460062 | -1.25% |
| 30 Aug 2021 | 8.00 | 8.10 | 8.20 | 7.85 | 3149160 | -0.62% |
| 27 Aug 2021 | 8.05 | 8.25 | 8.30 | 7.80 | 3567267 | -1.23% |
| 26 Aug 2021 | 8.15 | 8.55 | 8.75 | 8.00 | 4622963 | -2.98% |
| 25 Aug 2021 | 8.40 | 8.60 | 8.75 | 8.25 | 4254001 | -2.33% |
| 24 Aug 2021 | 8.60 | 7.95 | 8.75 | 7.95 | 9923831 | 2.99% |
| 23 Aug 2021 | 8.35 | 8.60 | 8.60 | 8.35 | 2800637 | -4.57% |
| 20 Aug 2021 | 8.75 | 8.75 | 9.05 | 8.75 | 3221065 | -4.89% |
| 18 Aug 2021 | 9.20 | 8.40 | 9.20 | 8.40 | 11413579 | 4.55% |
| 17 Aug 2021 | 8.80 | 9.00 | 9.10 | 8.80 | 3423947 | -4.86% |
| 16 Aug 2021 | 9.25 | 9.30 | 9.60 | 9.25 | 3680673 | -4.64% |
| 13 Aug 2021 | 9.70 | 10.15 | 10.40 | 9.65 | 5030612 | -4.43% |
| 12 Aug 2021 | 10.15 | 9.40 | 10.25 | 9.35 | 10585848 | 3.57% |
| 11 Aug 2021 | 9.80 | 9.80 | 9.80 | 9.80 | 1113067 | -4.85% |
| 10 Aug 2021 | 10.30 | 10.30 | 10.30 | 10.30 | 853492 | -4.63% |
| 09 Aug 2021 | 10.80 | 10.80 | 10.80 | 10.80 | 2802377 | -4.85% |
| 06 Aug 2021 | 11.35 | 11.70 | 11.85 | 11.30 | 4780291 | -2.58% |
| 05 Aug 2021 | 11.65 | 11.75 | 12.15 | 11.45 | 4119982 | -1.69% |
| 04 Aug 2021 | 11.85 | 12.05 | 12.35 | 11.80 | 6929674 | 0.42% |
| 03 Aug 2021 | 11.80 | 12.10 | 12.25 | 11.70 | 3104752 | -2.07% |
| 02 Aug 2021 | 12.05 | 12.10 | 12.30 | 11.60 | 4895284 | 0.84% |
| 30 Jul 2021 | 11.95 | 12.30 | 12.35 | 11.80 | 3041592 | -2.85% |
| 29 Jul 2021 | 12.30 | 12.50 | 12.60 | 11.75 | 7122174 | 0.82% |
| 28 Jul 2021 | 12.20 | 12.45 | 12.45 | 11.50 | 7075575 | 0.83% |
| 27 Jul 2021 | 12.10 | 12.10 | 12.10 | 12.10 | 2448839 | 4.76% |
| 26 Jul 2021 | 11.55 | 10.95 | 11.55 | 10.95 | 2068921 | 5.00% |
| 23 Jul 2021 | 11.00 | 11.60 | 11.60 | 11.00 | 6909872 | -4.76% |
| 22 Jul 2021 | 11.55 | 11.85 | 12.05 | 11.45 | 4547390 | -1.70% |
| 20 Jul 2021 | 11.75 | 12.10 | 12.30 | 11.60 | 6578387 | -3.69% |
| 19 Jul 2021 | 12.20 | 12.05 | 12.40 | 12.05 | 4942451 | -0.81% |
| 16 Jul 2021 | 12.30 | 12.55 | 13.00 | 12.25 | 6604239 | -2.77% |
| 15 Jul 2021 | 12.65 | 12.80 | 13.00 | 12.40 | 5971881 | -1.56% |
| 14 Jul 2021 | 12.85 | 12.80 | 13.25 | 12.80 | 3364019 | -1.15% |
| 13 Jul 2021 | 13.00 | 13.50 | 13.55 | 12.95 | 4196328 | -2.99% |
| 12 Jul 2021 | 13.40 | 13.70 | 13.75 | 13.20 | 6770918 | 1.90% |
| 09 Jul 2021 | 13.15 | 12.60 | 13.25 | 12.50 | 5867222 | 3.95% |
| 08 Jul 2021 | 12.65 | 13.00 | 13.00 | 12.35 | 5947644 | -2.32% |
| 07 Jul 2021 | 12.95 | 13.00 | 13.35 | 12.85 | 5832972 | -3.36% |
| 06 Jul 2021 | 13.40 | 14.15 | 14.15 | 13.25 | 17118867 | -0.74% |
| 05 Jul 2021 | 13.50 | 13.25 | 13.50 | 13.00 | 7079057 | 4.65% |
| 02 Jul 2021 | 12.90 | 12.75 | 12.95 | 12.30 | 7786364 | 2.38% |
| 01 Jul 2021 | 12.60 | 12.80 | 12.80 | 11.95 | 12388523 | 0.40% |
| 30 Jun 2021 | 12.55 | 13.20 | 13.20 | 12.40 | 9934707 | -2.71% |
| 29 Jun 2021 | 12.90 | 13.25 | 13.25 | 12.65 | 6120653 | -1.15% |
| 28 Jun 2021 | 13.05 | 13.80 | 13.80 | 13.00 | 8380404 | -2.61% |
| 25 Jun 2021 | 13.40 | 12.60 | 13.85 | 12.60 | 18254457 | 1.13% |
| 24 Jun 2021 | 13.25 | 13.50 | 13.60 | 13.25 | 3420171 | -4.68% |
| 23 Jun 2021 | 13.90 | 14.75 | 14.75 | 13.90 | 10091047 | -4.79% |
| 22 Jun 2021 | 14.60 | 15.50 | 15.50 | 14.15 | 30749588 | -1.35% |
| 21 Jun 2021 | 14.80 | 13.40 | 14.80 | 13.40 | 25652917 | 4.96% |
| 18 Jun 2021 | 14.10 | 14.10 | 14.10 | 14.10 | 3295956 | -4.73% |
| 17 Jun 2021 | 14.80 | 14.95 | 15.65 | 14.80 | 19400965 | -4.82% |
| 16 Jun 2021 | 15.55 | 15.65 | 15.65 | 14.25 | 42945807 | 4.01% |
| 15 Jun 2021 | 14.95 | 13.85 | 14.95 | 13.70 | 82223095 | 9.93% |
| 14 Jun 2021 | 13.60 | 12.90 | 13.75 | 11.35 | 110142466 | 8.80% |
| 11 Jun 2021 | 12.50 | 13.35 | 13.35 | 11.55 | 176856138 | -0.79% |
| 10 Jun 2021 | 12.60 | 11.05 | 12.60 | 10.90 | 197944017 | 20.00% |
| 09 Jun 2021 | 10.50 | 8.80 | 10.50 | 8.80 | 167627880 | 20.00% |
| 08 Jun 2021 | 8.75 | 8.90 | 9.00 | 8.70 | 8249034 | -1.13% |
| 07 Jun 2021 | 8.85 | 8.85 | 9.15 | 8.65 | 26135489 | 1.72% |
| 04 Jun 2021 | 8.70 | 8.90 | 9.00 | 8.60 | 10516678 | -1.14% |
| 03 Jun 2021 | 8.80 | 8.95 | 9.10 | 8.80 | 18093955 | 1.15% |
| 02 Jun 2021 | 8.70 | 8.60 | 9.00 | 8.50 | 14429969 | 1.16% |
| 01 Jun 2021 | 8.60 | 9.00 | 9.10 | 8.45 | 14741401 | -2.82% |
| 31 May 2021 | 8.85 | 8.45 | 9.05 | 8.35 | 26043767 | 5.99% |
| 28 May 2021 | 8.35 | 8.85 | 9.00 | 8.10 | 26616860 | -4.57% |
| 27 May 2021 | 8.75 | 9.35 | 9.35 | 8.70 | 32746308 | -5.41% |
| 26 May 2021 | 9.25 | 8.35 | 9.70 | 8.20 | 111852972 | 12.80% |
| 25 May 2021 | 8.20 | 7.90 | 8.35 | 7.75 | 32944073 | 5.13% |
| 24 May 2021 | 7.80 | 7.90 | 8.05 | 7.75 | 7724250 | 0.00% |
| 21 May 2021 | 7.80 | 7.90 | 8.10 | 7.70 | 8005036 | -0.64% |
| 20 May 2021 | 7.85 | 7.95 | 8.30 | 7.75 | 16905576 | 0.00% |
| 19 May 2021 | 7.85 | 8.00 | 8.15 | 7.80 | 5534249 | -1.88% |
| 18 May 2021 | 8.00 | 8.05 | 8.35 | 8.00 | 7503263 | 0.00% |
| 17 May 2021 | 8.00 | 8.15 | 8.30 | 7.90 | 5618369 | -0.62% |
| 14 May 2021 | 8.05 | 8.30 | 8.45 | 7.90 | 11750363 | -0.62% |
| 12 May 2021 | 8.10 | 8.15 | 8.75 | 7.60 | 31341641 | 0.62% |
| 11 May 2021 | 8.05 | 8.00 | 8.70 | 7.80 | 43344536 | -2.42% |
| 10 May 2021 | 8.25 | 7.00 | 8.30 | 6.95 | 75541170 | 18.71% |
| 07 May 2021 | 6.95 | 7.05 | 7.10 | 6.90 | 6394557 | -0.71% |
| 06 May 2021 | 7.00 | 7.05 | 7.10 | 6.90 | 3396075 | 0.00% |
| 05 May 2021 | 7.00 | 7.20 | 7.20 | 7.00 | 4127272 | -0.71% |
| 04 May 2021 | 7.05 | 7.30 | 7.40 | 7.00 | 7353829 | -1.40% |
| 03 May 2021 | 7.15 | 7.00 | 7.30 | 7.00 | 6614321 | 0.70% |
| 30 Apr 2021 | 7.10 | 7.10 | 7.65 | 7.00 | 17031245 | -2.07% |
| 29 Apr 2021 | 7.25 | 7.05 | 7.55 | 7.05 | 17010823 | 3.57% |
| 28 Apr 2021 | 7.00 | 7.05 | 7.15 | 7.00 | 2725240 | 0.00% |
| 27 Apr 2021 | 7.00 | 7.05 | 7.15 | 7.00 | 4900183 | 0.00% |
| 26 Apr 2021 | 7.00 | 7.15 | 7.20 | 7.00 | 3514825 | -1.41% |
| 23 Apr 2021 | 7.10 | 7.00 | 7.25 | 6.95 | 6579657 | 1.43% |
| 22 Apr 2021 | 7.00 | 6.85 | 7.25 | 6.70 | 6312879 | 2.19% |
| 20 Apr 2021 | 6.85 | 6.95 | 7.15 | 6.80 | 5032889 | 0.00% |
| 19 Apr 2021 | 6.85 | 6.95 | 7.00 | 6.40 | 7032876 | -4.20% |
| 16 Apr 2021 | 7.15 | 7.10 | 7.30 | 7.05 | 3563874 | -0.69% |
| 15 Apr 2021 | 7.20 | 7.30 | 7.40 | 7.05 | 6091299 | -2.70% |
| 13 Apr 2021 | 7.40 | 7.15 | 7.80 | 7.15 | 7797039 | 2.78% |
| 12 Apr 2021 | 7.20 | 7.65 | 7.80 | 7.05 | 13757404 | -10.56% |
| 09 Apr 2021 | 8.05 | 8.45 | 8.75 | 7.75 | 14608508 | -3.01% |
| 08 Apr 2021 | 8.30 | 8.00 | 8.70 | 7.85 | 32471256 | 10.67% |
| 07 Apr 2021 | 7.50 | 7.25 | 7.50 | 7.15 | 9178940 | 4.90% |
| 06 Apr 2021 | 7.15 | 7.05 | 7.35 | 6.95 | 6539001 | 2.14% |
| 05 Apr 2021 | 7.00 | 7.15 | 7.20 | 6.85 | 8252089 | -1.41% |
| 01 Apr 2021 | 7.10 | 7.00 | 7.20 | 6.95 | 5127028 | 2.90% |
| 31 Mar 2021 | 6.90 | 6.95 | 7.05 | 6.80 | 6876496 | -1.43% |
| 30 Mar 2021 | 7.00 | 7.30 | 7.40 | 6.95 | 6900503 | -4.11% |
| 26 Mar 2021 | 7.30 | 7.05 | 7.50 | 6.95 | 17958871 | 0.00% |
| 25 Mar 2021 | 7.30 | 7.80 | 7.85 | 7.30 | 6781428 | -4.58% |
| 24 Mar 2021 | 7.65 | 7.60 | 7.70 | 7.45 | 15193040 | 4.08% |
| 23 Mar 2021 | 7.35 | 7.05 | 7.35 | 7.05 | 6422153 | 5.00% |
| 22 Mar 2021 | 7.00 | 7.00 | 7.15 | 6.85 | 9175122 | 1.45% |
| 19 Mar 2021 | 6.90 | 6.80 | 7.00 | 6.80 | 18623684 | -3.50% |
| 18 Mar 2021 | 7.15 | 7.15 | 7.50 | 7.15 | 15172146 | -4.67% |
| 17 Mar 2021 | 7.50 | 7.60 | 7.60 | 7.50 | 6542272 | -4.46% |
| 16 Mar 2021 | 7.85 | 8.25 | 8.25 | 7.85 | 9425105 | -4.85% |
| 15 Mar 2021 | 8.25 | 8.40 | 8.40 | 7.90 | 14358065 | -0.60% |
| 12 Mar 2021 | 8.30 | 8.10 | 8.40 | 8.05 | 12550324 | 3.75% |
| 10 Mar 2021 | 8.00 | 8.40 | 8.55 | 7.95 | 12551362 | -4.19% |
| 09 Mar 2021 | 8.35 | 8.90 | 8.90 | 8.35 | 10651603 | -4.57% |
| 08 Mar 2021 | 8.75 | 8.90 | 9.10 | 8.55 | 8005786 | -0.57% |
| 05 Mar 2021 | 8.80 | 9.20 | 9.45 | 8.75 | 19826988 | -4.35% |
| 04 Mar 2021 | 9.20 | 8.40 | 9.20 | 8.40 | 28977008 | 4.55% |
| 03 Mar 2021 | 8.80 | 9.70 | 9.70 | 8.80 | 28243075 | -4.86% |
| 02 Mar 2021 | 9.25 | 9.25 | 9.25 | 9.15 | 22616648 | 4.52% |
| 01 Mar 2021 | 8.85 | 8.85 | 8.85 | 8.85 | 8195651 | 4.73% |
| 26 Feb 2021 | 8.45 | 7.95 | 8.45 | 7.75 | 36121595 | 4.97% |
| 25 Feb 2021 | 8.05 | 7.85 | 8.05 | 7.85 | 10199967 | 4.55% |
| 24 Feb 2021 | 7.70 | 7.45 | 7.70 | 7.40 | 17031620 | 4.76% |
| 23 Feb 2021 | 7.35 | 7.05 | 7.35 | 7.00 | 7036372 | 5.00% |
| 22 Feb 2021 | 7.00 | 7.00 | 7.15 | 7.00 | 4140212 | 0.00% |
| 19 Feb 2021 | 7.00 | 7.45 | 7.45 | 6.95 | 4762271 | -3.45% |
| 18 Feb 2021 | 7.25 | 7.30 | 7.40 | 7.10 | 5954580 | 0.00% |
| 17 Feb 2021 | 7.25 | 7.30 | 7.40 | 7.20 | 3546746 | -0.68% |
| 16 Feb 2021 | 7.30 | 7.50 | 7.70 | 7.15 | 14749002 | -0.68% |
| 15 Feb 2021 | 7.35 | 7.25 | 7.35 | 7.05 | 11816553 | 5.00% |
| 12 Feb 2021 | 7.00 | 7.15 | 7.15 | 6.90 | 5387056 | 0.72% |
| 11 Feb 2021 | 6.95 | 6.95 | 7.15 | 6.90 | 4552111 | -0.71% |
| 10 Feb 2021 | 7.00 | 7.30 | 7.35 | 6.95 | 8177261 | -4.11% |
| 09 Feb 2021 | 7.30 | 7.40 | 7.40 | 7.20 | 16358168 | 3.55% |
| 08 Feb 2021 | 7.05 | 6.75 | 7.05 | 6.60 | 7375527 | 4.44% |
| 05 Feb 2021 | 6.75 | 7.00 | 7.05 | 6.75 | 4641945 | -3.57% |
| 04 Feb 2021 | 7.00 | 7.05 | 7.10 | 6.95 | 3974341 | -0.71% |
| 03 Feb 2021 | 7.05 | 7.20 | 7.25 | 7.00 | 4859390 | -2.08% |
| 02 Feb 2021 | 7.20 | 7.45 | 7.45 | 7.05 | 11121071 | 0.00% |
| 01 Feb 2021 | 7.20 | 7.15 | 7.25 | 6.95 | 9200161 | 3.60% |
| 29 Jan 2021 | 6.95 | 6.95 | 7.20 | 6.80 | 7564787 | 0.72% |
| 28 Jan 2021 | 6.90 | 6.65 | 7.15 | 6.65 | 8748563 | 0.73% |
| 27 Jan 2021 | 6.85 | 6.95 | 7.00 | 6.65 | 8399307 | -1.44% |
| 25 Jan 2021 | 6.95 | 7.10 | 7.30 | 6.85 | 4714736 | -2.11% |
| 22 Jan 2021 | 7.10 | 7.25 | 7.40 | 6.95 | 8985843 | -2.07% |
| 21 Jan 2021 | 7.25 | 7.50 | 7.65 | 7.25 | 20393547 | -4.61% |
| 20 Jan 2021 | 7.60 | 7.30 | 7.65 | 7.05 | 21334948 | 4.11% |
| 19 Jan 2021 | 7.30 | 7.00 | 7.40 | 7.00 | 12601315 | 3.55% |
| 18 Jan 2021 | 7.05 | 7.40 | 7.55 | 7.05 | 7578827 | -4.73% |
| 15 Jan 2021 | 7.40 | 7.65 | 7.65 | 7.35 | 6287975 | -3.27% |
| 14 Jan 2021 | 7.65 | 7.90 | 7.95 | 7.55 | 6994380 | -2.55% |
| 13 Jan 2021 | 7.85 | 8.10 | 8.30 | 7.80 | 10544618 | -1.88% |
| 12 Jan 2021 | 8.00 | 7.80 | 8.25 | 7.55 | 11967926 | 1.27% |
| 11 Jan 2021 | 7.90 | 8.05 | 8.45 | 7.75 | 13392134 | -1.86% |
| 08 Jan 2021 | 8.05 | 8.75 | 8.85 | 8.05 | 33361607 | -4.73% |
| 07 Jan 2021 | 8.45 | 8.45 | 8.45 | 8.30 | 18162609 | 4.97% |
| 06 Jan 2021 | 8.05 | 7.90 | 8.05 | 7.80 | 31618116 | 4.55% |
| 05 Jan 2021 | 7.70 | 7.70 | 7.85 | 7.50 | 11027329 | 0.65% |
| 04 Jan 2021 | 7.65 | 8.10 | 8.10 | 7.40 | 55375380 | -1.29% |
| 01 Jan 2021 | 7.75 | 7.75 | 7.75 | 7.55 | 21431032 | 4.73% |
| 31 Dec 2020 | 7.40 | 7.40 | 7.40 | 6.90 | 20947837 | 4.96% |
| 30 Dec 2020 | 7.05 | 7.05 | 7.05 | 7.05 | 2563401 | 4.44% |
| 29 Dec 2020 | 6.75 | 6.75 | 6.75 | 6.55 | 13069032 | 4.65% |
| 28 Dec 2020 | 6.45 | 6.45 | 6.45 | 6.45 | 3667320 | 4.88% |
| 24 Dec 2020 | 6.15 | 6.50 | 6.50 | 5.95 | 57093673 | -0.81% |
| 23 Dec 2020 | 6.20 | 5.95 | 6.20 | 5.95 | 13039988 | 4.20% |
