Quỹ ETF SSIAM VNX50
Mã CK: FUESSV50 18.19 ▼ -0.01 (-0.05%) (cập nhật 17:15 29/03/2024)
Đang giao dịch
Mã CK: FUESSV50 18.19 ▼ -0.01 (-0.05%) (cập nhật 17:15 29/03/2024)
Đang giao dịch
FUESSV50 » Lịch sử giao dịch
Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
---|---|---|---|---|---|---|---|---|
29/03/2024 | 18,190 | -0.01 ▼ | -0.05 | 18,200 | 18,270 | 18,190 | 660 | 12,005,400 |
28/03/2024 | 18,200 | 0.08 ▲ | 0.44 | 18,120 | 18,500 | 17,810 | 890 | 16,198,000 |
27/03/2024 | 18,120 | 0.02 ▲ | 0.11 | 18,100 | 18,200 | 18,000 | 370 | 6,704,400 |
26/03/2024 | 18,100 | 0.10 ▲ | 0.55 | 18,000 | 18,150 | 18,100 | 2,250 | 40,725,000 |
25/03/2024 | 18,000 | -0.01 ▼ | -0.06 | 18,010 | 18,150 | 18,000 | 910 | 16,380,000 |
22/03/2024 | 18,010 | 0.05 ▲ | 0.28 | 17,960 | 18,140 | 17,980 | 2,200 | 39,622,000 |
21/03/2024 | 17,960 | 0.05 ▲ | 0.28 | 17,910 | 18,090 | 17,000 | 2,410 | 43,283,600 |
20/03/2024 | 17,910 | 0.19 ▲ | 1.06 | 17,720 | 18,100 | 17,890 | 1,450 | 25,969,500 |
19/03/2024 | 17,720 | -0.27 ▼ | -1.52 | 17,990 | 18,090 | 17,100 | 2,110 | 37,389,200 |
18/03/2024 | 17,990 | 0.18 ▲ | 1.00 | 17,810 | 18,080 | 17,700 | 4,140 | 74,478,600 |
15/03/2024 | 17,810 | -0.09 ▼ | -0.51 | 17,900 | 18,040 | 17,680 | 1,610 | 28,674,100 |
14/03/2024 | 17,900 | 0.05 ▲ | 0.28 | 17,850 | 18,100 | 17,890 | 600 | 10,740,000 |
13/03/2024 | 17,850 | 0.05 ▲ | 0.28 | 17,800 | 18,050 | 17,800 | 1,810 | 32,308,500 |
12/03/2024 | 17,800 | -0.09 ▼ | -0.51 | 17,890 | 17,880 | 17,680 | 2,000 | 35,600,000 |
11/03/2024 | 17,890 | -0.21 ▼ | -1.17 | 18,100 | 18,090 | 17,800 | 1,740 | 31,128,600 |
08/03/2024 | 18,100 | 0.10 ▲ | 0.55 | 18,000 | 18,190 | 18,000 | 770 | 13,937,000 |
07/03/2024 | 18,000 | 0.71 ▲ | 3.94 | 17,290 | 18,150 | 18,000 | 1,330 | 23,940,000 |
06/03/2024 | 18,100 | -0.10 ▼ | -0.55 | 18,200 | 18,290 | 17,900 | 1,790 | 32,399,000 |
05/03/2024 | 18,200 | 0.30 ▲ | 1.65 | 17,900 | 18,200 | 17,890 | 4,420 | 80,444,000 |
04/03/2024 | 17,900 | -0.07 ▼ | -0.39 | 17,970 | 17,980 | 17,900 | 1,520 | 27,208,000 |
01/03/2024 | 17,970 | 0.00 ■■ | 0.00 | 17,970 | 18,000 | 17,800 | 1,290 | 23,181,300 |
29/02/2024 | 17,970 | 0.00 ■■ | 0.00 | 17,970 | 18,050 | 17,950 | 1,160 | 20,845,200 |
28/02/2024 | 17,970 | 0.12 ▲ | 0.67 | 17,850 | 18,000 | 17,700 | 2,990 | 53,730,300 |
27/02/2024 | 17,850 | 0.08 ▲ | 0.45 | 17,770 | 17,850 | 17,770 | 920 | 16,422,000 |
26/02/2024 | 17,770 | 0.17 ▲ | 0.96 | 17,600 | 17,790 | 17,600 | 590 | 10,484,300 |
23/02/2024 | 17,600 | 0.00 ■■ | 0.00 | 17,600 | 17,980 | 17,600 | 2,230 | 39,248,000 |
22/02/2024 | 17,600 | -0.03 ▼ | -0.17 | 17,630 | 17,950 | 17,600 | 1,540 | 27,104,000 |
21/02/2024 | 17,630 | -0.32 ▼ | -1.82 | 17,950 | 18,140 | 17,610 | 2,030 | 35,788,900 |
20/02/2024 | 17,950 | 0.05 ▲ | 0.28 | 17,900 | 18,270 | 17,900 | 510 | 9,154,500 |
19/02/2024 | 17,900 | 0.14 ▲ | 0.78 | 17,760 | 17,900 | 17,770 | 1,650 | 29,535,000 |
16/02/2024 | 17,760 | 0.11 ▲ | 0.62 | 17,650 | 17,800 | 17,380 | 1,630 | 28,948,800 |
15/02/2024 | 17,650 | 0.16 ▲ | 0.91 | 17,490 | 17,690 | 17,490 | 1,430 | 25,239,500 |
07/02/2024 | 17,490 | 0.20 ▲ | 1.14 | 17,290 | 17,500 | 17,290 | 1,000 | 17,490,000 |
06/02/2024 | 17,290 | 0.00 ■■ | 0.00 | 17,290 | 17,310 | 17,280 | 1,080 | 18,673,200 |
05/02/2024 | 17,290 | 0.02 ▲ | 0.12 | 17,270 | 17,300 | 16,910 | 1,070 | 18,500,300 |
02/02/2024 | 17,270 | 0.35 ▲ | 2.03 | 16,920 | 17,270 | 17,240 | 580 | 10,016,600 |
01/02/2024 | 16,920 | -0.18 ▼ | -1.06 | 17,100 | 17,290 | 16,900 | 1,390 | 23,518,800 |
31/01/2024 | 17,100 | -0.12 ▼ | -0.70 | 17,220 | 17,290 | 17,100 | 1,340 | 22,914,000 |
30/01/2024 | 17,220 | 0.14 ▲ | 0.81 | 17,080 | 17,230 | 16,920 | 390 | 6,715,800 |
29/01/2024 | 17,080 | -0.19 ▼ | -1.11 | 17,270 | 17,290 | 17,050 | 1,110 | 18,958,800 |
19/01/2024 | 17,110 | -0.02 ▼ | -0.12 | 17,130 | 17,390 | 17,000 | 3,900 | 66,729,000 |
18/01/2024 | 17,130 | 0.10 ▲ | 0.58 | 17,030 | 17,240 | 17,000 | 390 | 6,680,700 |
17/01/2024 | 17,030 | 0.00 ■■ | 0.00 | 17,030 | 0 | 0 | 0 | 0 |
16/01/2024 | 16,850 | -0.33 ▼ | -1.96 | 17,180 | 17,180 | 16,850 | 630 | 10,615,500 |
15/01/2024 | 17,180 | 0.32 ▲ | 1.86 | 16,860 | 17,390 | 16,860 | 590 | 10,136,200 |
12/01/2024 | 16,860 | -0.34 ▼ | -2.02 | 17,200 | 17,200 | 16,860 | 800 | 13,488,000 |
11/01/2024 | 17,200 | 0.10 ▲ | 0.58 | 17,100 | 17,200 | 17,000 | 1,190 | 20,468,000 |
10/01/2024 | 17,100 | 0.10 ▲ | 0.58 | 17,000 | 17,230 | 17,100 | 570 | 9,747,000 |
09/01/2024 | 17,000 | 0.00 ■■ | 0.00 | 17,000 | 17,220 | 17,000 | 1,830 | 31,110,000 |
08/01/2024 | 17,000 | 0.00 ■■ | 0.00 | 17,000 | 17,180 | 16,890 | 1,910 | 32,470,000 |
05/01/2024 | 17,000 | -0.02 ▼ | -0.12 | 17,020 | 17,230 | 17,000 | 670 | 11,390,000 |
04/01/2024 | 17,020 | 0.03 ▲ | 0.18 | 16,990 | 17,150 | 16,990 | 1,120 | 19,062,400 |
03/01/2024 | 16,990 | 0.01 ▲ | 0.06 | 16,980 | 16,990 | 16,950 | 1,300 | 22,087,000 |
02/01/2024 | 16,980 | 0.28 ▲ | 1.65 | 16,700 | 17,240 | 16,700 | 1,830 | 31,073,400 |
29/12/2023 | 16,700 | 0.10 ▲ | 0.60 | 16,600 | 16,700 | 16,600 | 1,080 | 18,036,000 |
28/12/2023 | 16,600 | -0.05 ▼ | -0.30 | 16,650 | 16,750 | 16,600 | 710 | 11,786,000 |
27/12/2023 | 16,650 | -0.14 ▼ | -0.84 | 16,790 | 16,790 | 16,000 | 3,330 | 55,444,500 |
26/12/2023 | 16,790 | 0.09 ▲ | 0.54 | 16,700 | 16,790 | 16,200 | 2,710 | 45,500,900 |
25/12/2023 | 16,700 | 0.18 ▲ | 1.08 | 16,520 | 16,800 | 15,400 | 6,740 | 112,558,000 |
22/12/2023 | 16,520 | -0.44 ▼ | -2.66 | 16,960 | 17,000 | 16,500 | 1,010 | 16,685,200 |
21/12/2023 | 16,960 | -0.01 ▼ | -0.06 | 16,970 | 17,000 | 16,950 | 140 | 2,374,400 |
20/12/2023 | 16,970 | -0.03 ▼ | -0.18 | 17,000 | 17,090 | 16,970 | 120 | 2,036,400 |
19/12/2023 | 17,000 | 0.00 ■■ | 0.00 | 17,000 | 17,100 | 17,000 | 1,050 | 17,850,000 |
18/12/2023 | 17,000 | -0.09 ▼ | -0.53 | 17,090 | 17,100 | 17,000 | 770 | 13,090,000 |
15/12/2023 | 17,090 | 0.00 ■■ | 0.00 | 17,090 | 17,260 | 16,050 | 2,880 | 49,219,200 |
14/12/2023 | 17,090 | -0.09 ▼ | -0.53 | 17,180 | 17,300 | 17,000 | 230 | 3,930,700 |
13/12/2023 | 17,100 | -0.08 ▼ | -0.47 | 17,180 | 0 | 0 | 1,570 | 26,847,000 |
12/12/2023 | 17,180 | 0.18 ▲ | 1.05 | 17,000 | 17,350 | 17,000 | 400 | 6,872,000 |
11/12/2023 | 17,000 | 0.00 ■■ | 0.00 | 17,000 | 17,190 | 16,050 | 2,320 | 39,440,000 |
08/12/2023 | 17,000 | 0.27 ▲ | 1.59 | 16,730 | 17,000 | 16,730 | 320 | 5,440,000 |
07/12/2023 | 16,730 | -0.17 ▼ | -1.02 | 16,900 | 17,000 | 16,700 | 300 | 5,019,000 |
06/12/2023 | 16,900 | 0.00 ■■ | 0.00 | 16,900 | 17,100 | 16,900 | 820 | 13,858,000 |
05/12/2023 | 16,900 | 0.04 ▲ | 0.24 | 16,860 | 17,260 | 16,860 | 940 | 15,886,000 |
04/12/2023 | 16,860 | -0.06 ▼ | -0.36 | 16,920 | 17,190 | 16,710 | 940 | 15,848,400 |
01/12/2023 | 16,920 | 0.36 ▲ | 2.13 | 16,560 | 17,250 | 16,800 | 360 | 6,091,200 |
30/11/2023 | 16,900 | 0.34 ▲ | 2.01 | 16,560 | 17,250 | 16,800 | 450 | 7,605,000 |
29/11/2023 | 16,560 | -0.07 ▼ | -0.42 | 16,630 | 17,300 | 16,560 | 440 | 7,286,400 |
28/11/2023 | 16,630 | 0.00 ■■ | 0.00 | 16,630 | 16,630 | 16,500 | 830 | 13,802,900 |
27/11/2023 | 16,630 | 0.10 ▲ | 0.60 | 16,530 | 17,300 | 16,620 | 200 | 3,326,000 |
24/11/2023 | 16,530 | -0.45 ▼ | -2.72 | 16,980 | 16,970 | 16,530 | 860 | 14,215,800 |
23/11/2023 | 16,980 | 0.32 ▲ | 1.88 | 16,660 | 17,200 | 16,600 | 340 | 5,773,200 |
22/11/2023 | 16,660 | 0.01 ▲ | 0.06 | 16,650 | 17,200 | 16,660 | 560 | 9,329,600 |
21/11/2023 | 16,650 | 0.14 ▲ | 0.84 | 16,510 | 17,350 | 16,520 | 930 | 15,484,500 |
20/11/2023 | 16,510 | -0.19 ▼ | -1.15 | 16,700 | 16,880 | 16,110 | 980 | 16,179,800 |
17/11/2023 | 16,700 | -0.05 ▼ | -0.30 | 16,750 | 17,450 | 16,690 | 920 | 15,364,000 |
16/11/2023 | 16,750 | -0.28 ▼ | -1.67 | 17,030 | 17,050 | 16,750 | 2,830 | 47,402,500 |
15/11/2023 | 17,030 | 0.04 ▲ | 0.23 | 16,990 | 17,050 | 17,000 | 540 | 9,196,200 |
14/11/2023 | 16,990 | 0.19 ▲ | 1.12 | 16,800 | 17,050 | 16,800 | 300 | 5,097,000 |
13/11/2023 | 16,800 | 0.00 ■■ | 0.00 | 16,800 | 16,980 | 16,500 | 460 | 7,728,000 |
10/11/2023 | 16,800 | 0.30 ▲ | 1.79 | 16,500 | 16,990 | 16,700 | 330 | 5,544,000 |
09/11/2023 | 16,500 | -0.17 ▼ | -1.03 | 16,670 | 17,370 | 16,500 | 2,000 | 33,000,000 |
08/11/2023 | 16,670 | 0.27 ▲ | 1.62 | 16,400 | 16,680 | 16,290 | 2,070 | 34,506,900 |
07/11/2023 | 16,400 | -0.20 ▼ | -1.22 | 16,600 | 17,000 | 16,400 | 2,250 | 36,900,000 |
06/11/2023 | 16,600 | 0.00 ■■ | 0.00 | 16,600 | 17,350 | 16,300 | 1,150 | 19,090,000 |
03/11/2023 | 16,600 | 0.11 ▲ | 0.66 | 16,490 | 17,140 | 16,100 | 2,850 | 47,310,000 |
02/11/2023 | 16,490 | 0.69 ▲ | 4.18 | 15,800 | 16,710 | 15,800 | 820 | 13,521,800 |
01/11/2023 | 15,800 | 0.10 ▲ | 0.63 | 15,700 | 16,700 | 15,600 | 970 | 15,326,000 |
31/10/2023 | 15,700 | -0.20 ▼ | -1.27 | 15,900 | 16,390 | 15,610 | 2,230 | 35,011,000 |
30/10/2023 | 15,900 | 0.08 ▲ | 0.50 | 15,820 | 16,750 | 15,880 | 1,360 | 21,624,000 |
27/10/2023 | 15,820 | -0.68 ▼ | -4.30 | 16,500 | 17,060 | 15,800 | 3,460 | 54,737,200 |
26/10/2023 | 16,500 | 0.00 ■■ | 0.00 | 16,500 | 0 | 0 | 0 | 0 |
25/10/2023 | 16,650 | -1.25 ▼ | -7.51 | 17,900 | 18,440 | 16,650 | 9,030 | 150,349,500 |
24/10/2023 | 17,900 | -0.49 ▼ | -2.74 | 18,390 | 19,630 | 17,110 | 9,410 | 168,439,000 |
23/10/2023 | 18,390 | -1.03 ▼ | -5.60 | 19,420 | 19,900 | 18,150 | 1,920 | 35,308,800 |
20/10/2023 | 19,420 | 0.57 ▲ | 2.94 | 18,850 | 19,800 | 17,540 | 1,890 | 36,703,800 |
19/10/2023 | 18,850 | 0.49 ▲ | 2.60 | 18,360 | 18,990 | 18,360 | 380 | 7,163,000 |
18/10/2023 | 18,360 | -0.83 ▼ | -4.52 | 19,190 | 19,100 | 18,360 | 430 | 7,894,800 |
17/10/2023 | 19,190 | 0.86 ▲ | 4.48 | 18,330 | 19,240 | 18,330 | 290 | 5,565,100 |
16/10/2023 | 18,330 | -1.12 ▼ | -6.11 | 19,450 | 19,400 | 18,300 | 890 | 16,313,700 |
13/10/2023 | 19,450 | 0.45 ▲ | 2.31 | 19,000 | 19,450 | 19,000 | 260 | 5,057,000 |
12/10/2023 | 19,000 | -0.40 ▼ | -2.11 | 19,400 | 20,500 | 18,050 | 2,110 | 40,090,000 |
11/10/2023 | 19,400 | -0.10 ▼ | -0.52 | 19,500 | 19,500 | 19,400 | 170 | 3,298,000 |
10/10/2023 | 19,500 | -0.31 ▼ | -1.59 | 19,810 | 19,800 | 18,510 | 1,060 | 20,670,000 |
09/10/2023 | 19,810 | -0.17 ▼ | -0.86 | 19,980 | 19,980 | 18,590 | 1,160 | 22,979,600 |
06/10/2023 | 19,980 | 1.30 ▲ | 6.51 | 18,680 | 19,980 | 18,650 | 1,540 | 30,769,200 |
05/10/2023 | 18,680 | 0.08 ▲ | 0.43 | 18,600 | 18,720 | 18,680 | 380 | 7,098,400 |
04/10/2023 | 18,600 | 0.12 ▲ | 0.65 | 18,480 | 18,690 | 18,000 | 500 | 9,300,000 |
03/10/2023 | 18,480 | -0.07 ▼ | -0.38 | 18,550 | 18,740 | 18,400 | 400 | 7,392,000 |
02/10/2023 | 18,550 | 0.00 ■■ | 0.00 | 18,550 | 18,980 | 18,550 | 650 | 12,057,500 |
29/09/2023 | 18,550 | 0.10 ▲ | 0.54 | 18,450 | 18,740 | 18,500 | 280 | 5,194,000 |
28/09/2023 | 18,450 | -0.05 ▼ | -0.27 | 18,500 | 19,000 | 18,000 | 2,450 | 45,202,500 |
27/09/2023 | 18,500 | -0.10 ▼ | -0.54 | 18,600 | 18,960 | 18,450 | 510 | 9,435,000 |
26/09/2023 | 18,600 | -0.15 ▼ | -0.81 | 18,750 | 18,740 | 18,000 | 670 | 12,462,000 |
22/09/2023 | 19,170 | 0.65 ▲ | 3.39 | 18,520 | 19,250 | 18,520 | 620 | 11,885,400 |
21/09/2023 | 18,520 | -0.57 ▼ | -3.08 | 19,090 | 19,450 | 18,500 | 1,730 | 32,039,600 |
20/09/2023 | 19,090 | -0.09 ▼ | -0.47 | 19,180 | 19,400 | 18,900 | 810 | 15,462,900 |
19/09/2023 | 19,180 | 0.38 ▲ | 1.98 | 18,800 | 19,780 | 18,500 | 710 | 13,617,800 |
18/09/2023 | 18,800 | -0.32 ▼ | -1.70 | 19,120 | 19,150 | 18,800 | 2,160 | 40,608,000 |
15/09/2023 | 19,100 | 0.10 ▲ | 0.52 | 19,000 | 19,100 | 19,100 | 20 | 382,000 |
14/09/2023 | 19,000 | 0.20 ▲ | 1.05 | 18,800 | 19,140 | 18,900 | 420 | 7,980,000 |
13/09/2023 | 18,800 | 0.11 ▲ | 0.59 | 18,690 | 19,100 | 18,800 | 530 | 9,964,000 |
12/09/2023 | 18,690 | -0.32 ▼ | -1.71 | 19,010 | 19,100 | 18,510 | 1,420 | 26,539,800 |
11/09/2023 | 19,010 | -0.04 ▼ | -0.21 | 19,050 | 19,300 | 19,000 | 750 | 14,257,500 |
08/09/2023 | 19,050 | 0.24 ▲ | 1.26 | 18,810 | 19,570 | 19,050 | 310 | 5,905,500 |
07/09/2023 | 18,810 | -0.18 ▼ | -0.96 | 18,990 | 19,290 | 18,810 | 890 | 16,740,900 |
06/09/2023 | 18,990 | 0.00 ■■ | 0.00 | 18,990 | 19,390 | 18,990 | 570 | 10,824,300 |
05/09/2023 | 18,990 | 0.08 ▲ | 0.42 | 18,910 | 19,900 | 18,210 | 1,980 | 37,600,200 |
31/08/2023 | 18,910 | 0.01 ▲ | 0.05 | 18,900 | 19,590 | 18,910 | 570 | 10,778,700 |
30/08/2023 | 18,900 | 0.10 ▲ | 0.53 | 18,800 | 18,980 | 18,790 | 780 | 14,742,000 |
29/08/2023 | 18,800 | 0.31 ▲ | 1.65 | 18,490 | 18,970 | 18,510 | 330 | 6,204,000 |
28/08/2023 | 18,490 | -0.27 ▼ | -1.46 | 18,760 | 18,900 | 18,490 | 1,480 | 27,365,200 |
25/08/2023 | 18,760 | 0.26 ▲ | 1.39 | 18,500 | 18,890 | 18,500 | 900 | 16,884,000 |
24/08/2023 | 18,500 | -0.40 ▼ | -2.16 | 18,900 | 19,180 | 18,000 | 620 | 11,470,000 |
23/08/2023 | 18,900 | 0.30 ▲ | 1.59 | 18,600 | 18,980 | 18,590 | 980 | 18,522,000 |
22/08/2023 | 18,600 | 0.49 ▲ | 2.63 | 18,110 | 18,780 | 17,950 | 1,530 | 28,458,000 |
21/08/2023 | 18,110 | -0.39 ▼ | -2.15 | 18,500 | 18,700 | 18,000 | 2,050 | 37,125,500 |
18/08/2023 | 18,500 | -0.42 ▼ | -2.27 | 18,920 | 19,300 | 18,500 | 1,440 | 26,640,000 |
17/08/2023 | 18,920 | 0.02 ▲ | 0.11 | 18,900 | 19,340 | 18,920 | 370 | 7,000,400 |
16/08/2023 | 18,900 | 0.00 ■■ | 0.00 | 18,900 | 19,390 | 18,900 | 670 | 12,663,000 |
15/08/2023 | 18,900 | 0.40 ▲ | 2.12 | 18,500 | 19,490 | 18,520 | 3,320 | 62,748,000 |
14/08/2023 | 18,500 | -0.50 ▼ | -2.70 | 19,000 | 19,800 | 18,500 | 2,630 | 48,655,000 |
11/08/2023 | 19,000 | 0.11 ▲ | 0.58 | 18,890 | 19,880 | 18,010 | 750 | 14,250,000 |
10/08/2023 | 18,890 | -0.42 ▼ | -2.22 | 19,310 | 19,780 | 18,800 | 3,610 | 68,192,900 |
09/08/2023 | 19,310 | -0.19 ▼ | -0.98 | 19,500 | 19,900 | 19,310 | 2,800 | 54,068,000 |
08/08/2023 | 19,500 | 0.57 ▲ | 2.92 | 18,930 | 19,950 | 19,060 | 1,030 | 20,085,000 |
07/08/2023 | 18,930 | 0.01 ▲ | 0.05 | 18,920 | 19,890 | 18,920 | 2,670 | 50,543,100 |
04/08/2023 | 18,920 | 0.02 ▲ | 0.11 | 18,900 | 19,890 | 18,910 | 280 | 5,297,600 |
03/08/2023 | 18,900 | 0.00 ■■ | 0.00 | 18,900 | 19,990 | 18,900 | 630 | 11,907,000 |
02/08/2023 | 18,900 | -0.25 ▼ | -1.32 | 19,150 | 20,000 | 18,900 | 1,110 | 20,979,000 |
01/08/2023 | 19,150 | -0.15 ▼ | -0.78 | 19,300 | 20,600 | 19,150 | 2,540 | 48,641,000 |
31/07/2023 | 19,300 | 0.53 ▲ | 2.75 | 18,770 | 19,430 | 19,300 | 1,090 | 21,037,000 |
28/07/2023 | 18,770 | 0.37 ▲ | 1.97 | 18,400 | 18,780 | 18,030 | 880 | 16,517,600 |
27/07/2023 | 18,400 | 0.12 ▲ | 0.65 | 18,280 | 18,500 | 18,000 | 920 | 16,928,000 |
26/07/2023 | 18,280 | 0.08 ▲ | 0.44 | 18,200 | 18,600 | 18,110 | 680 | 12,430,400 |
25/07/2023 | 18,200 | 0.00 ■■ | 0.00 | 18,200 | 18,950 | 18,200 | 1,180 | 21,476,000 |
24/07/2023 | 18,200 | 0.20 ▲ | 1.10 | 18,000 | 18,500 | 18,200 | 970 | 17,654,000 |
21/07/2023 | 18,000 | 0.35 ▲ | 1.94 | 17,650 | 18,200 | 17,660 | 280 | 5,040,000 |
20/07/2023 | 17,650 | 0.00 ■■ | 0.00 | 17,650 | 18,250 | 17,650 | 400 | 7,060,000 |
19/07/2023 | 17,650 | 0.00 ■■ | 0.00 | 17,650 | 17,800 | 17,650 | 2,130 | 37,594,500 |
18/07/2023 | 17,650 | 0.00 ■■ | 0.00 | 17,650 | 18,290 | 17,650 | 210 | 3,706,500 |
17/07/2023 | 17,650 | 0.25 ▲ | 1.42 | 17,400 | 18,510 | 17,410 | 440 | 7,766,000 |
14/07/2023 | 17,400 | -0.43 ▼ | -2.47 | 17,830 | 17,950 | 17,400 | 900 | 15,660,000 |
13/07/2023 | 17,830 | 0.77 ▲ | 4.32 | 17,060 | 18,000 | 17,110 | 4,860 | 86,653,800 |
12/07/2023 | 17,060 | 0.00 ■■ | 0.00 | 17,060 | 17,200 | 17,060 | 580 | 9,894,800 |
11/07/2023 | 17,060 | 0.30 ▲ | 1.76 | 16,760 | 17,060 | 16,500 | 2,140 | 36,508,400 |
10/07/2023 | 16,760 | -0.12 ▼ | -0.72 | 16,880 | 17,060 | 16,760 | 1,110 | 18,603,600 |
07/07/2023 | 16,880 | 0.24 ▲ | 1.42 | 16,640 | 17,080 | 16,640 | 300 | 5,064,000 |
06/07/2023 | 16,640 | -0.02 ▼ | -0.12 | 16,660 | 16,700 | 16,600 | 620 | 10,316,800 |
05/07/2023 | 16,660 | -0.05 ▼ | -0.30 | 16,710 | 17,090 | 16,660 | 2,210 | 36,818,600 |
04/07/2023 | 16,710 | -0.08 ▼ | -0.48 | 16,790 | 17,000 | 16,650 | 950 | 15,874,500 |
03/07/2023 | 16,790 | -0.01 ▼ | -0.06 | 16,800 | 16,920 | 16,780 | 1,110 | 18,636,900 |
30/06/2023 | 16,800 | 0.02 ▲ | 0.12 | 16,780 | 17,480 | 16,780 | 240 | 4,032,000 |
29/06/2023 | 16,780 | 0.09 ▲ | 0.54 | 16,690 | 16,800 | 16,700 | 780 | 13,088,400 |
28/06/2023 | 16,690 | 0.08 ▲ | 0.48 | 16,610 | 16,880 | 16,690 | 140 | 2,336,600 |
27/06/2023 | 16,610 | 0.03 ▲ | 0.18 | 16,580 | 17,250 | 16,610 | 320 | 5,315,200 |
26/06/2023 | 16,580 | -0.28 ▼ | -1.69 | 16,860 | 16,890 | 16,580 | 930 | 15,419,400 |
23/06/2023 | 16,860 | 0.33 ▲ | 1.96 | 16,530 | 17,130 | 16,860 | 440 | 7,418,400 |
22/06/2023 | 16,530 | 0.13 ▲ | 0.79 | 16,400 | 16,900 | 16,520 | 160 | 2,644,800 |
21/06/2023 | 16,400 | -0.30 ▼ | -1.83 | 16,700 | 16,970 | 16,400 | 540 | 8,856,000 |
20/06/2023 | 16,700 | 0.40 ▲ | 2.40 | 16,300 | 17,000 | 16,400 | 250 | 4,175,000 |
19/06/2023 | 16,300 | -0.60 ▼ | -3.68 | 16,900 | 17,300 | 16,300 | 1,160 | 18,908,000 |
16/06/2023 | 16,900 | 0.05 ▲ | 0.30 | 16,850 | 17,100 | 16,850 | 660 | 11,154,000 |
15/06/2023 | 16,850 | 0.55 ▲ | 3.26 | 16,300 | 17,090 | 16,850 | 180 | 3,033,000 |
14/06/2023 | 16,300 | -0.59 ▼ | -3.62 | 16,890 | 16,890 | 16,300 | 800 | 13,040,000 |
13/06/2023 | 16,890 | 0.58 ▲ | 3.43 | 16,310 | 17,000 | 16,300 | 930 | 15,707,700 |
12/06/2023 | 16,310 | -0.11 ▼ | -0.67 | 16,420 | 16,650 | 16,310 | 720 | 11,743,200 |
09/06/2023 | 16,420 | 0.32 ▲ | 1.95 | 16,100 | 16,490 | 16,410 | 300 | 4,926,000 |
08/06/2023 | 16,100 | -0.47 ▼ | -2.92 | 16,570 | 16,580 | 16,100 | 1,380 | 22,218,000 |
07/06/2023 | 16,570 | 0.52 ▲ | 3.14 | 16,050 | 16,700 | 16,180 | 810 | 13,421,700 |
06/06/2023 | 16,050 | 0.12 ▲ | 0.75 | 15,930 | 16,680 | 15,970 | 640 | 10,272,000 |
05/06/2023 | 15,930 | -0.50 ▼ | -3.14 | 16,430 | 16,850 | 15,600 | 2,260 | 36,001,800 |
02/06/2023 | 16,430 | 0.04 ▲ | 0.24 | 16,390 | 16,750 | 16,410 | 770 | 12,651,100 |
01/06/2023 | 16,390 | 0.02 ▲ | 0.12 | 16,370 | 16,850 | 16,380 | 1,100 | 18,029,000 |
31/05/2023 | 16,370 | -0.47 ▼ | -2.87 | 16,840 | 17,780 | 16,300 | 630 | 10,313,100 |
30/05/2023 | 16,840 | -0.04 ▼ | -0.24 | 16,880 | 16,850 | 15,900 | 1,930 | 32,501,200 |
29/05/2023 | 16,880 | 0.83 ▲ | 4.92 | 16,050 | 16,880 | 16,120 | 300 | 5,064,000 |
26/05/2023 | 16,050 | -0.04 ▼ | -0.25 | 16,090 | 16,500 | 16,050 | 190 | 3,049,500 |
25/05/2023 | 16,090 | -0.10 ▼ | -0.62 | 16,190 | 16,900 | 16,090 | 1,140 | 18,342,600 |
24/05/2023 | 16,190 | 0.09 ▲ | 0.56 | 16,100 | 17,000 | 16,190 | 80 | 1,295,200 |
23/05/2023 | 16,100 | 0.10 ▲ | 0.62 | 16,000 | 17,120 | 16,000 | 1,160 | 18,676,000 |
22/05/2023 | 16,000 | -0.10 ▼ | -0.63 | 16,100 | 16,100 | 16,000 | 270 | 4,320,000 |
19/05/2023 | 16,100 | 0.05 ▲ | 0.31 | 16,050 | 16,590 | 16,050 | 290 | 4,669,000 |
18/05/2023 | 16,050 | 0.02 ▲ | 0.12 | 16,030 | 16,270 | 16,030 | 820 | 13,161,000 |
17/05/2023 | 16,030 | -0.47 ▼ | -2.93 | 16,500 | 17,390 | 16,000 | 700 | 11,221,000 |
16/05/2023 | 16,500 | 0.70 ▲ | 4.24 | 15,800 | 16,890 | 16,050 | 610 | 10,065,000 |
15/05/2023 | 15,800 | -0.20 ▼ | -1.27 | 16,000 | 17,000 | 15,800 | 1,470 | 23,226,000 |
12/05/2023 | 16,000 | 0.20 ▲ | 1.25 | 15,800 | 16,600 | 15,800 | 230 | 3,680,000 |
11/05/2023 | 15,800 | -0.21 ▼ | -1.33 | 16,010 | 16,230 | 15,800 | 860 | 13,588,000 |
10/05/2023 | 16,010 | -0.57 ▼ | -3.56 | 16,580 | 16,600 | 16,000 | 1,170 | 18,731,700 |
09/05/2023 | 16,580 | 0.57 ▲ | 3.44 | 16,010 | 16,690 | 16,300 | 200 | 3,316,000 |
08/05/2023 | 16,010 | -0.57 ▼ | -3.56 | 16,580 | 17,450 | 15,550 | 1,110 | 17,771,100 |
05/05/2023 | 16,580 | 1.06 ▲ | 6.39 | 15,520 | 16,590 | 15,600 | 320 | 5,305,600 |
04/05/2023 | 15,520 | -0.98 ▼ | -6.31 | 16,500 | 17,000 | 15,500 | 2,530 | 39,265,600 |
28/04/2023 | 16,500 | 0.99 ▲ | 6.00 | 15,510 | 16,590 | 15,510 | 120 | 1,980,000 |
27/04/2023 | 15,510 | -0.54 ▼ | -3.48 | 16,050 | 17,170 | 15,450 | 1,760 | 27,297,600 |
26/04/2023 | 16,050 | 0.65 ▲ | 4.05 | 15,400 | 16,100 | 15,310 | 240 | 3,852,000 |
25/04/2023 | 15,400 | -0.32 ▼ | -2.08 | 15,720 | 15,750 | 15,400 | 1,010 | 15,554,000 |
24/04/2023 | 15,720 | 0.00 ■■ | 0.00 | 15,720 | 16,100 | 15,720 | 570 | 8,960,400 |
21/04/2023 | 15,720 | 0.22 ▲ | 1.40 | 15,500 | 15,800 | 15,300 | 690 | 10,846,800 |
20/04/2023 | 15,500 | -0.11 ▼ | -0.71 | 15,610 | 15,500 | 15,500 | 150 | 2,325,000 |
19/04/2023 | 15,610 | 0.10 ▲ | 0.64 | 15,510 | 15,800 | 15,510 | 430 | 6,712,300 |
18/04/2023 | 15,510 | -0.18 ▼ | -1.16 | 15,690 | 15,690 | 15,500 | 220 | 3,412,200 |
17/04/2023 | 15,690 | 0.19 ▲ | 1.21 | 15,500 | 15,920 | 15,120 | 1,320 | 20,710,800 |
14/04/2023 | 15,500 | 0.17 ▲ | 1.10 | 15,330 | 15,790 | 15,500 | 380 | 5,890,000 |
13/04/2023 | 15,330 | -0.36 ▼ | -2.35 | 15,690 | 15,950 | 15,320 | 250 | 3,832,500 |
12/04/2023 | 15,690 | 0.19 ▲ | 1.21 | 15,500 | 15,740 | 15,300 | 1,010 | 15,846,900 |
11/04/2023 | 15,500 | -0.15 ▼ | -0.97 | 15,650 | 15,700 | 15,300 | 970 | 15,035,000 |
10/04/2023 | 15,650 | 0.54 ▲ | 3.45 | 15,110 | 15,700 | 15,600 | 200 | 3,130,000 |
07/04/2023 | 15,110 | -0.52 ▼ | -3.44 | 15,630 | 15,750 | 15,080 | 1,690 | 25,535,900 |
06/04/2023 | 15,630 | 0.23 ▲ | 1.47 | 15,400 | 15,760 | 14,900 | 1,870 | 29,228,100 |
05/04/2023 | 15,400 | -0.10 ▼ | -0.65 | 15,500 | 15,600 | 14,590 | 1,610 | 24,794,000 |
04/04/2023 | 15,500 | 0.00 ■■ | 0.00 | 15,500 | 15,830 | 15,500 | 920 | 14,260,000 |
03/04/2023 | 15,500 | -0.05 ▼ | -0.32 | 15,550 | 15,600 | 15,450 | 1,300 | 20,150,000 |
31/03/2023 | 15,550 | 0.53 ▲ | 3.41 | 15,020 | 15,840 | 15,550 | 440 | 6,842,000 |
30/03/2023 | 15,020 | -0.41 ▼ | -2.73 | 15,430 | 16,000 | 15,000 | 2,170 | 32,593,400 |
29/03/2023 | 15,430 | 0.23 ▲ | 1.49 | 15,200 | 15,470 | 14,830 | 650 | 10,029,500 |
28/03/2023 | 15,200 | 0.20 ▲ | 1.32 | 15,000 | 15,500 | 14,920 | 710 | 10,792,000 |
27/03/2023 | 15,000 | 0.30 ▲ | 2.00 | 14,700 | 15,500 | 15,000 | 390 | 5,850,000 |
24/03/2023 | 15,490 | 1.05 ▲ | 6.78 | 14,440 | 15,950 | 15,010 | 820 | 12,701,800 |
22/03/2023 | 15,350 | 0.04 ▲ | 0.26 | 15,310 | 15,540 | 15,200 | 600 | 9,210,000 |
21/03/2023 | 15,310 | -0.03 ▼ | -0.20 | 15,340 | 15,530 | 15,300 | 100 | 1,531,000 |
20/03/2023 | 15,340 | -0.16 ▼ | -1.04 | 15,500 | 15,620 | 14,520 | 1,360 | 20,862,400 |
17/03/2023 | 15,500 | -0.04 ▼ | -0.26 | 15,540 | 15,720 | 15,500 | 650 | 10,075,000 |
16/03/2023 | 15,540 | -0.41 ▼ | -2.64 | 15,950 | 15,840 | 15,540 | 670 | 10,411,800 |
15/03/2023 | 15,950 | -0.14 ▼ | -0.88 | 16,090 | 16,100 | 15,500 | 2,300 | 36,685,000 |
14/03/2023 | 16,090 | 0.79 ▲ | 4.91 | 15,300 | 16,240 | 15,320 | 200 | 3,218,000 |
13/03/2023 | 15,300 | -0.40 ▼ | -2.61 | 15,700 | 16,100 | 15,210 | 1,250 | 19,125,000 |
10/03/2023 | 15,700 | 0.10 ▲ | 0.64 | 15,600 | 16,450 | 15,640 | 690 | 10,833,000 |
09/03/2023 | 15,600 | -0.80 ▼ | -5.13 | 16,400 | 16,550 | 15,500 | 1,610 | 25,116,000 |
08/03/2023 | 16,400 | 0.00 ■■ | 0.00 | 16,400 | 16,980 | 16,400 | 470 | 7,708,000 |
07/03/2023 | 16,400 | 0.90 ▲ | 5.49 | 15,500 | 16,500 | 15,600 | 170 | 2,788,000 |
06/03/2023 | 15,500 | -0.50 ▼ | -3.23 | 16,000 | 16,480 | 15,460 | 1,500 | 23,250,000 |
03/03/2023 | 16,000 | -0.45 ▼ | -2.81 | 16,450 | 16,500 | 16,000 | 800 | 12,800,000 |
02/03/2023 | 16,450 | 0.35 ▲ | 2.13 | 16,100 | 16,480 | 16,000 | 490 | 8,060,500 |
01/03/2023 | 16,100 | 0.66 ▲ | 4.10 | 15,440 | 16,100 | 15,480 | 890 | 14,329,000 |
28/02/2023 | 15,440 | 0.01 ▲ | 0.06 | 15,430 | 16,150 | 15,440 | 1,890 | 29,181,600 |
27/02/2023 | 15,430 | -1.07 ▼ | -6.93 | 16,500 | 17,000 | 15,350 | 1,930 | 29,779,900 |
24/02/2023 | 16,500 | -0.36 ▼ | -2.18 | 16,860 | 16,990 | 15,700 | 400 | 6,600,000 |
23/02/2023 | 16,860 | 0.65 ▲ | 3.86 | 16,210 | 17,310 | 15,330 | 1,330 | 22,423,800 |
22/02/2023 | 16,210 | 0.02 ▲ | 0.12 | 16,190 | 17,010 | 16,200 | 1,760 | 28,529,600 |
21/02/2023 | 16,190 | 0.18 ▲ | 1.11 | 16,010 | 16,300 | 16,100 | 1,030 | 16,675,700 |
20/02/2023 | 16,010 | 0.46 ▲ | 2.87 | 15,550 | 16,010 | 15,550 | 5,200 | 83,252,000 |
17/02/2023 | 15,550 | -0.10 ▼ | -0.64 | 15,650 | 16,590 | 15,550 | 1,140 | 17,727,000 |
16/02/2023 | 15,650 | 0.17 ▲ | 1.09 | 15,480 | 16,560 | 15,500 | 1,180 | 18,467,000 |
15/02/2023 | 15,480 | -0.52 ▼ | -3.36 | 16,000 | 16,700 | 15,470 | 1,370 | 21,207,600 |
14/02/2023 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,740 | 15,500 | 600 | 9,600,000 |
13/02/2023 | 16,000 | 0.67 ▲ | 4.19 | 15,330 | 16,080 | 15,330 | 1,020 | 16,320,000 |
10/02/2023 | 15,330 | -0.18 ▼ | -1.17 | 15,510 | 16,290 | 15,330 | 520 | 7,971,600 |
09/02/2023 | 15,510 | 0.01 ▲ | 0.06 | 15,500 | 15,800 | 15,510 | 790 | 12,252,900 |
08/02/2023 | 15,500 | -0.30 ▼ | -1.94 | 15,800 | 16,030 | 15,300 | 570 | 8,835,000 |
07/02/2023 | 15,800 | 0.10 ▲ | 0.63 | 15,700 | 16,470 | 15,800 | 250 | 3,950,000 |
06/02/2023 | 15,700 | -0.30 ▼ | -1.91 | 16,000 | 16,500 | 15,700 | 930 | 14,601,000 |
03/02/2023 | 16,000 | 0.10 ▲ | 0.63 | 15,900 | 17,010 | 15,850 | 2,280 | 36,480,000 |
02/02/2023 | 15,900 | -0.04 ▼ | -0.25 | 15,940 | 17,000 | 15,660 | 860 | 13,674,000 |
01/02/2023 | 15,940 | 0.03 ▲ | 0.19 | 15,910 | 17,020 | 15,940 | 6,160 | 98,190,400 |
31/01/2023 | 15,910 | 0.01 ▲ | 0.06 | 15,900 | 16,260 | 15,620 | 440 | 7,000,400 |
30/01/2023 | 15,900 | -0.03 ▼ | -0.19 | 15,930 | 16,400 | 15,900 | 3,920 | 62,328,000 |
27/01/2023 | 15,930 | 0.19 ▲ | 1.19 | 15,740 | 16,440 | 15,930 | 1,660 | 26,443,800 |
19/01/2023 | 15,740 | 0.30 ▲ | 1.91 | 15,440 | 16,520 | 15,600 | 3,280 | 51,627,200 |
18/01/2023 | 15,440 | 0.11 ▲ | 0.71 | 15,330 | 15,800 | 15,400 | 2,080 | 32,115,200 |
17/01/2023 | 15,330 | 0.32 ▲ | 2.09 | 15,010 | 15,330 | 15,100 | 610 | 9,351,300 |
16/01/2023 | 15,010 | 0.18 ▲ | 1.20 | 14,830 | 15,450 | 15,010 | 560 | 8,405,600 |
13/01/2023 | 14,830 | 0.13 ▲ | 0.88 | 14,700 | 15,260 | 14,730 | 800 | 11,864,000 |
12/01/2023 | 14,700 | 0.00 ■■ | 0.00 | 14,700 | 15,290 | 14,700 | 980 | 14,406,000 |
11/01/2023 | 14,700 | 0.18 ▲ | 1.22 | 14,520 | 15,070 | 14,600 | 580 | 8,526,000 |
10/01/2023 | 14,520 | -0.24 ▼ | -1.65 | 14,760 | 15,150 | 14,500 | 1,040 | 15,100,800 |
09/01/2023 | 14,760 | -0.23 ▼ | -1.56 | 14,990 | 15,840 | 14,370 | 420 | 6,199,200 |
06/01/2023 | 14,990 | 0.19 ▲ | 1.27 | 14,800 | 15,200 | 14,310 | 2,490 | 37,325,100 |
05/01/2023 | 14,800 | -0.08 ▼ | -0.54 | 14,880 | 14,800 | 14,600 | 280 | 4,144,000 |
04/01/2023 | 14,880 | 0.77 ▲ | 5.17 | 14,110 | 14,920 | 14,800 | 630 | 9,374,400 |
03/01/2023 | 14,110 | 0.06 ▲ | 0.43 | 14,050 | 14,890 | 14,110 | 1,320 | 18,625,200 |
30/12/2022 | 14,050 | 0.19 ▲ | 1.35 | 13,860 | 14,400 | 14,000 | 200 | 2,810,000 |
29/12/2022 | 13,860 | -0.36 ▼ | -2.60 | 14,220 | 14,250 | 13,860 | 230 | 3,187,800 |
28/12/2022 | 14,220 | 0.53 ▲ | 3.73 | 13,690 | 14,290 | 13,500 | 740 | 10,522,800 |
27/12/2022 | 13,690 | 0.29 ▲ | 2.12 | 13,400 | 14,090 | 13,400 | 120 | 1,642,800 |
26/12/2022 | 13,400 | -0.60 ▼ | -4.48 | 14,000 | 14,320 | 13,360 | 990 | 13,266,000 |
23/12/2022 | 14,000 | -0.02 ▼ | -0.14 | 14,020 | 14,350 | 14,000 | 1,000 | 14,000,000 |
22/12/2022 | 14,020 | -0.03 ▼ | -0.21 | 14,050 | 14,100 | 14,000 | 560 | 7,851,200 |
21/12/2022 | 14,050 | -0.15 ▼ | -1.07 | 14,200 | 14,380 | 14,050 | 630 | 8,851,500 |
20/12/2022 | 14,200 | -0.60 ▼ | -4.23 | 14,800 | 14,690 | 14,200 | 500 | 7,100,000 |
19/12/2022 | 14,800 | 0.55 ▲ | 3.72 | 14,250 | 15,190 | 14,300 | 1,110 | 16,428,000 |
15/12/2022 | 14,920 | -0.07 ▼ | -0.47 | 14,990 | 15,200 | 13,950 | 1,570 | 23,424,400 |
14/12/2022 | 14,990 | -0.01 ▼ | -0.07 | 15,000 | 15,100 | 13,950 | 210 | 3,147,900 |
13/12/2022 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,500 | 15,000 | 130 | 1,950,000 |
12/12/2022 | 15,000 | -0.01 ▼ | -0.07 | 15,010 | 15,500 | 15,000 | 790 | 11,850,000 |
11/12/2022 | 15,010 | -0.09 ▼ | -0.60 | 15,100 | 15,450 | 15,010 | 180 | 2,701,800 |
09/12/2022 | 15,010 | -0.09 ▼ | -0.60 | 15,100 | 15,450 | 15,010 | 180 | 2,701,800 |
08/12/2022 | 15,100 | -0.60 ▼ | -3.97 | 15,700 | 15,700 | 15,100 | 440 | 6,644,000 |
07/12/2022 | 15,700 | 0.86 ▲ | 5.48 | 14,840 | 15,700 | 14,650 | 380 | 5,966,000 |
06/12/2022 | 14,840 | -1.11 ▼ | -7.48 | 15,950 | 15,920 | 14,840 | 1,390 | 20,627,600 |
05/12/2022 | 15,950 | 0.92 ▲ | 5.77 | 15,030 | 15,950 | 15,200 | 1,170 | 18,661,500 |
04/12/2022 | 15,030 | 0.97 ▲ | 6.45 | 14,060 | 15,030 | 14,390 | 460 | 6,913,800 |
02/12/2022 | 15,030 | 0.97 ▲ | 6.45 | 14,060 | 15,030 | 14,390 | 460 | 6,913,800 |
01/12/2022 | 14,060 | -0.10 ▼ | -0.71 | 14,160 | 14,610 | 14,000 | 5,010 | 70,440,600 |
30/11/2022 | 14,160 | -0.04 ▼ | -0.28 | 14,200 | 14,240 | 13,650 | 870 | 12,319,200 |
29/11/2022 | 14,200 | 0.30 ▲ | 2.11 | 13,900 | 14,300 | 13,900 | 1,190 | 16,898,000 |
28/11/2022 | 13,900 | 0.90 ▲ | 6.47 | 13,000 | 13,900 | 13,010 | 340 | 4,726,000 |
26/11/2022 | 13,000 | 0.04 ▲ | 0.31 | 12,960 | 13,000 | 12,950 | 420 | 5,460,000 |
25/11/2022 | 13,000 | 0.04 ▲ | 0.31 | 12,960 | 13,000 | 12,950 | 420 | 5,460,000 |
24/11/2022 | 12,960 | 0.36 ▲ | 2.78 | 12,600 | 13,030 | 11,800 | 3,420 | 44,323,200 |
23/11/2022 | 12,600 | 0.82 ▲ | 6.51 | 11,780 | 12,600 | 12,000 | 3,840 | 48,384,000 |
22/11/2022 | 11,780 | 0.77 ▲ | 6.54 | 11,010 | 11,780 | 10,510 | 1,620 | 19,083,600 |
21/11/2022 | 11,010 | -0.50 ▼ | -4.54 | 11,510 | 12,310 | 10,710 | 2,080 | 22,900,800 |
18/11/2022 | 11,510 | -0.69 ▼ | -5.99 | 12,200 | 12,890 | 11,220 | 1,100 | 12,661,000 |
17/11/2022 | 12,060 | -0.14 ▼ | -1.16 | 12,200 | 12,990 | 12,050 | 920 | 11,095,200 |
16/11/2022 | 12,200 | 0.60 ▲ | 4.92 | 11,600 | 12,220 | 11,000 | 1,580 | 19,276,000 |
15/11/2022 | 11,600 | 0.00 ■■ | 0.00 | 11,600 | 11,800 | 11,600 | 330 | 3,828,000 |
14/11/2022 | 11,600 | -0.61 ▼ | -5.26 | 12,210 | 13,050 | 11,400 | 1,830 | 21,228,000 |
13/11/2022 | 12,210 | -0.05 ▼ | -0.41 | 12,260 | 13,110 | 11,860 | 2,010 | 24,542,100 |
11/11/2022 | 12,210 | -0.05 ▼ | -0.41 | 12,260 | 13,110 | 11,860 | 2,010 | 24,542,100 |
10/11/2022 | 12,260 | -0.74 ▼ | -6.04 | 13,000 | 13,870 | 12,200 | 610 | 7,478,600 |
09/11/2022 | 13,000 | -0.99 ▼ | -7.62 | 13,990 | 14,850 | 13,000 | 1,200 | 15,600,000 |
08/11/2022 | 13,900 | -1.01 ▼ | -7.27 | 14,910 | 14,760 | 13,100 | 1,000 | 13,900,000 |
07/11/2022 | 13,990 | -0.92 ▼ | -6.58 | 14,910 | 15,300 | 13,990 | 1,690 | 23,643,100 |
06/11/2022 | 14,910 | -0.01 ▼ | -0.07 | 14,920 | 15,240 | 14,900 | 680 | 10,138,800 |
04/11/2022 | 14,910 | -0.01 ▼ | -0.07 | 14,920 | 15,240 | 14,900 | 680 | 10,138,800 |
03/11/2022 | 14,920 | -0.58 ▼ | -3.89 | 15,500 | 15,640 | 14,850 | 100 | 1,492,000 |
02/11/2022 | 15,500 | 0.34 ▲ | 2.19 | 15,160 | 15,550 | 14,700 | 1,740 | 26,970,000 |
01/11/2022 | 15,160 | -0.63 ▼ | -4.16 | 15,790 | 16,610 | 15,160 | 2,190 | 33,200,400 |
31/10/2022 | 15,790 | 0.64 ▲ | 4.05 | 15,150 | 16,000 | 15,150 | 260 | 4,105,400 |
28/10/2022 | 15,150 | 0.20 ▲ | 1.32 | 14,950 | 15,890 | 15,140 | 440 | 6,666,000 |
27/10/2022 | 14,950 | 0.05 ▲ | 0.33 | 14,900 | 15,640 | 14,710 | 200 | 2,990,000 |
26/10/2022 | 14,700 | 0.26 ▲ | 1.77 | 14,440 | 15,590 | 14,700 | 890 | 13,083,000 |
25/10/2022 | 14,900 | 0.46 ▲ | 3.09 | 14,440 | 15,010 | 14,500 | 790 | 11,771,000 |
24/10/2022 | 14,440 | -0.89 ▼ | -6.16 | 15,330 | 15,850 | 14,400 | 1,660 | 23,970,400 |
21/10/2022 | 15,330 | -0.21 ▼ | -1.37 | 15,540 | 16,470 | 15,320 | 1,190 | 18,242,700 |
20/10/2022 | 15,540 | -0.19 ▼ | -1.22 | 15,730 | 16,630 | 15,500 | 1,120 | 17,404,800 |
19/10/2022 | 15,730 | -0.22 ▼ | -1.40 | 15,950 | 16,450 | 15,730 | 490 | 7,707,700 |
18/10/2022 | 15,950 | -0.05 ▼ | -0.31 | 16,000 | 16,000 | 15,950 | 1,520 | 24,244,000 |
17/10/2022 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,800 | 15,610 | 990 | 15,840,000 |
16/10/2022 | 16,000 | -0.79 ▼ | -4.94 | 16,790 | 17,640 | 15,650 | 3,880 | 62,080,000 |
14/10/2022 | 16,000 | -0.79 ▼ | -4.94 | 16,790 | 17,640 | 15,650 | 3,880 | 62,080,000 |
13/10/2022 | 16,790 | 0.26 ▲ | 1.55 | 16,530 | 16,900 | 15,380 | 140,280 | 2,355,301,200 |
12/10/2022 | 16,530 | -0.43 ▼ | -2.60 | 16,960 | 17,000 | 16,500 | 1,510 | 24,960,300 |
11/10/2022 | 16,960 | -0.05 ▼ | -0.29 | 17,010 | 17,410 | 16,000 | 1,970 | 33,411,200 |
07/10/2022 | 17,410 | -0.99 ▼ | -5.69 | 18,400 | 18,400 | 17,390 | 540 | 9,401,400 |
06/10/2022 | 18,400 | 1.20 ▲ | 6.52 | 17,200 | 18,400 | 17,000 | 1,750 | 32,200,000 |
05/10/2022 | 17,200 | -1.20 ▼ | -6.98 | 18,400 | 19,250 | 17,120 | 1,120 | 19,264,000 |
04/10/2022 | 18,400 | -0.30 ▼ | -1.63 | 18,700 | 18,880 | 18,400 | 870 | 16,008,000 |
03/10/2022 | 18,700 | -0.30 ▼ | -1.60 | 19,000 | 19,010 | 18,700 | 590 | 11,033,000 |
02/10/2022 | 19,000 | -0.01 ▼ | -0.05 | 19,010 | 19,170 | 18,800 | 950 | 18,050,000 |
30/09/2022 | 19,000 | -0.01 ▼ | -0.05 | 19,010 | 19,170 | 18,800 | 950 | 18,050,000 |
29/09/2022 | 19,010 | 0.61 ▲ | 3.21 | 18,400 | 19,370 | 19,000 | 650 | 12,356,500 |
28/09/2022 | 18,400 | -0.01 ▼ | -0.05 | 18,410 | 19,350 | 18,400 | 1,080 | 19,872,000 |
27/09/2022 | 18,410 | -1.34 ▼ | -7.28 | 19,750 | 19,890 | 18,410 | 1,700 | 31,297,000 |
26/09/2022 | 19,750 | -0.15 ▼ | -0.76 | 19,900 | 20,800 | 19,600 | 620 | 12,245,000 |
23/09/2022 | 19,900 | -0.10 ▼ | -0.50 | 20,000 | 20,210 | 19,900 | 130 | 2,587,000 |
22/09/2022 | 20,000 | -0.25 ▼ | -1.25 | 20,250 | 20,250 | 18,900 | 650 | 13,000,000 |
21/09/2022 | 20,250 | 0.10 ▲ | 0.49 | 20,150 | 20,350 | 20,250 | 380 | 7,695,000 |
20/09/2022 | 20,150 | -0.41 ▼ | -2.03 | 20,560 | 20,970 | 20,070 | 600 | 12,090,000 |
19/09/2022 | 20,560 | -0.14 ▼ | -0.68 | 20,700 | 21,560 | 19,890 | 1,370 | 28,167,200 |
16/09/2022 | 20,700 | -1.20 ▼ | -5.80 | 21,900 | 21,900 | 20,700 | 1,470 | 30,429,000 |
15/09/2022 | 21,900 | 0.00 ■■ | 0.00 | 21,900 | 21,900 | 20,490 | 1,180 | 25,842,000 |
14/09/2022 | 21,900 | 1.20 ▲ | 5.48 | 20,700 | 21,930 | 20,700 | 340 | 7,446,000 |
13/09/2022 | 20,700 | -0.99 ▼ | -4.78 | 21,690 | 21,730 | 20,700 | 1,100 | 22,770,000 |
12/09/2022 | 21,690 | 0.73 ▲ | 3.37 | 20,960 | 21,700 | 20,600 | 320 | 6,940,800 |
09/09/2022 | 20,910 | -0.05 ▼ | -0.24 | 20,960 | 21,420 | 20,060 | 680 | 14,218,800 |
08/09/2022 | 20,960 | 0.00 ■■ | 0.00 | 20,960 | 21,000 | 20,900 | 670 | 14,043,200 |
07/09/2022 | 20,960 | 0.33 ▲ | 1.57 | 20,630 | 21,000 | 20,630 | 780 | 16,348,800 |
06/09/2022 | 20,630 | -0.77 ▼ | -3.73 | 21,400 | 22,500 | 20,630 | 1,000 | 20,630,000 |
05/09/2022 | 21,400 | 0.40 ▲ | 1.87 | 21,000 | 21,400 | 20,000 | 1,870 | 40,018,000 |
04/09/2022 | 21,000 | -0.49 ▼ | -2.33 | 21,490 | 21,400 | 21,000 | 440 | 9,240,000 |
02/09/2022 | 21,000 | -0.49 ▼ | -2.33 | 21,490 | 21,400 | 21,000 | 440 | 9,240,000 |
01/09/2022 | 21,000 | -0.49 ▼ | -2.33 | 21,490 | 21,400 | 21,000 | 440 | 9,240,000 |
31/08/2022 | 21,000 | -0.49 ▼ | -2.33 | 21,490 | 21,400 | 21,000 | 440 | 9,240,000 |
30/08/2022 | 21,490 | 1.39 ▲ | 6.47 | 20,100 | 21,500 | 19,900 | 1,450 | 31,160,500 |
29/08/2022 | 20,100 | -0.49 ▼ | -2.44 | 20,590 | 20,490 | 20,000 | 1,080 | 21,708,000 |
28/08/2022 | 20,590 | 0.59 ▲ | 2.87 | 20,000 | 20,700 | 20,570 | 1,150 | 23,678,500 |
26/08/2022 | 20,590 | 0.59 ▲ | 2.87 | 20,000 | 20,700 | 20,570 | 1,150 | 23,678,500 |
25/08/2022 | 20,000 | 0.24 ▲ | 1.20 | 19,760 | 20,000 | 19,750 | 370 | 7,400,000 |
24/08/2022 | 19,760 | -0.53 ▼ | -2.68 | 20,290 | 20,290 | 19,700 | 560 | 11,065,600 |
23/08/2022 | 20,290 | 0.29 ▲ | 1.43 | 20,000 | 21,400 | 19,650 | 940 | 19,072,600 |
22/08/2022 | 20,000 | 0.00 ■■ | 0.00 | 20,000 | 21,360 | 19,600 | 590 | 11,800,000 |
21/08/2022 | 20,000 | 0.84 ▲ | 4.20 | 19,160 | 20,500 | 18,260 | 33,330 | 666,600,000 |
19/08/2022 | 20,000 | 0.84 ▲ | 4.20 | 19,160 | 20,500 | 18,260 | 33,330 | 666,600,000 |
18/08/2022 | 19,160 | 0.06 ▲ | 0.31 | 19,100 | 20,090 | 19,160 | 1,370 | 26,249,200 |
17/08/2022 | 19,100 | 0.10 ▲ | 0.52 | 19,000 | 20,300 | 19,100 | 2,040 | 38,964,000 |
16/08/2022 | 19,000 | -0.01 ▼ | -0.05 | 19,010 | 20,340 | 18,860 | 30,410 | 577,790,000 |
15/08/2022 | 19,010 | 0.69 ▲ | 3.63 | 18,320 | 19,010 | 18,570 | 1,830 | 34,788,300 |
12/08/2022 | 18,320 | 0.12 ▲ | 0.66 | 18,200 | 18,700 | 18,200 | 30,590 | 560,408,800 |
11/08/2022 | 18,200 | -0.01 ▼ | -0.05 | 18,210 | 18,800 | 18,200 | 1,290 | 23,478,000 |
10/08/2022 | 18,210 | -0.18 ▼ | -0.99 | 18,390 | 18,400 | 18,200 | 680 | 12,382,800 |
09/08/2022 | 18,390 | 0.29 ▲ | 1.58 | 18,100 | 18,400 | 18,110 | 770 | 14,160,300 |
08/08/2022 | 18,100 | -0.13 ▼ | -0.72 | 18,230 | 18,270 | 18,100 | 750 | 13,575,000 |
07/08/2022 | 18,230 | -0.03 ▼ | -0.16 | 18,260 | 18,300 | 17,730 | 1,100 | 20,053,000 |
05/08/2022 | 18,230 | -0.03 ▼ | -0.16 | 18,260 | 18,300 | 17,730 | 1,100 | 20,053,000 |
04/08/2022 | 18,260 | 0.26 ▲ | 1.42 | 18,000 | 18,270 | 17,800 | 1,020 | 18,625,200 |
03/08/2022 | 18,000 | -0.12 ▼ | -0.67 | 18,120 | 18,440 | 17,710 | 1,080 | 19,440,000 |
02/08/2022 | 18,120 | 0.13 ▲ | 0.72 | 17,990 | 18,120 | 17,000 | 1,000 | 18,120,000 |
01/08/2022 | 17,990 | 0.51 ▲ | 2.83 | 17,480 | 17,990 | 16,680 | 1,890 | 34,001,100 |
31/07/2022 | 17,480 | 0.03 ▲ | 0.17 | 17,450 | 17,970 | 17,410 | 780 | 13,634,400 |
29/07/2022 | 17,480 | 0.03 ▲ | 0.17 | 17,450 | 17,970 | 17,410 | 780 | 13,634,400 |
28/07/2022 | 17,450 | 0.15 ▲ | 0.86 | 17,300 | 17,700 | 17,300 | 1,070 | 18,671,500 |
27/07/2022 | 17,300 | -0.17 ▼ | -0.98 | 17,470 | 17,470 | 17,000 | 850 | 14,705,000 |
26/07/2022 | 17,470 | 0.02 ▲ | 0.11 | 17,450 | 17,740 | 17,210 | 650 | 11,355,500 |
25/07/2022 | 17,450 | -0.34 ▼ | -1.95 | 17,790 | 17,790 | 17,450 | 630 | 10,993,500 |
24/07/2022 | 17,790 | 0.49 ▲ | 2.75 | 17,300 | 17,940 | 17,300 | 730 | 12,986,700 |
22/07/2022 | 17,790 | 0.49 ▲ | 2.75 | 17,300 | 17,940 | 17,300 | 730 | 12,986,700 |
21/07/2022 | 17,300 | 0.09 ▲ | 0.52 | 17,210 | 17,970 | 17,300 | 850 | 14,705,000 |
20/07/2022 | 17,210 | -0.08 ▼ | -0.46 | 17,290 | 18,000 | 17,210 | 1,540 | 26,503,400 |
19/07/2022 | 17,290 | -0.32 ▼ | -1.85 | 17,610 | 18,000 | 17,270 | 560 | 9,682,400 |
18/07/2022 | 17,610 | -0.09 ▼ | -0.51 | 17,700 | 17,920 | 17,510 | 580 | 10,213,800 |
17/07/2022 | 17,920 | 0.22 ▲ | 1.23 | 17,700 | 18,400 | 16,500 | 3,050 | 54,656,000 |
15/07/2022 | 17,920 | 0.22 ▲ | 1.23 | 17,700 | 18,400 | 16,500 | 3,050 | 54,656,000 |
14/07/2022 | 17,700 | -0.54 ▼ | -3.05 | 18,240 | 18,170 | 17,700 | 90 | 1,593,000 |
13/07/2022 | 18,240 | 0.24 ▲ | 1.32 | 18,000 | 18,350 | 16,800 | 1,110 | 20,246,400 |
12/07/2022 | 18,000 | 0.15 ▲ | 0.83 | 17,850 | 18,300 | 17,580 | 510 | 9,180,000 |
11/07/2022 | 17,850 | 0.00 ■■ | 0.00 | 17,850 | 18,000 | 17,500 | 1,290 | 23,026,500 |
10/07/2022 | 17,850 | -0.69 ▼ | -3.87 | 18,540 | 18,840 | 17,600 | 760 | 13,566,000 |
08/07/2022 | 17,850 | -0.69 ▼ | -3.87 | 18,540 | 18,840 | 17,600 | 760 | 13,566,000 |
07/07/2022 | 18,540 | -0.20 ▼ | -1.08 | 18,740 | 20,000 | 18,000 | 490 | 9,084,600 |
06/07/2022 | 18,740 | 0.94 ▲ | 5.02 | 17,800 | 19,040 | 16,560 | 4,630 | 86,766,200 |
05/07/2022 | 17,800 | 0.10 ▲ | 0.56 | 17,700 | 18,900 | 17,800 | 1,570 | 27,946,000 |
04/07/2022 | 17,700 | -1.01 ▼ | -5.71 | 18,710 | 20,010 | 17,700 | 5,110 | 90,447,000 |
03/07/2022 | 18,710 | 1.21 ▲ | 6.47 | 17,500 | 18,710 | 17,000 | 3,560 | 66,607,600 |
01/07/2022 | 18,710 | 1.21 ▲ | 6.47 | 17,500 | 18,710 | 17,000 | 3,560 | 66,607,600 |
30/06/2022 | 17,500 | -0.84 ▼ | -4.80 | 18,340 | 19,600 | 17,500 | 1,100 | 19,250,000 |
29/06/2022 | 18,340 | -0.06 ▼ | -0.33 | 18,400 | 19,510 | 18,300 | 14,870 | 272,715,800 |
28/06/2022 | 18,400 | 0.20 ▲ | 1.09 | 18,200 | 18,400 | 17,300 | 330 | 6,072,000 |
27/06/2022 | 18,200 | 0.95 ▲ | 5.22 | 17,250 | 18,380 | 18,000 | 150 | 2,730,000 |
26/06/2022 | 17,250 | -1.11 ▼ | -6.43 | 18,360 | 18,360 | 17,100 | 840 | 14,490,000 |
24/06/2022 | 17,250 | -1.11 ▼ | -6.43 | 18,360 | 18,360 | 17,100 | 840 | 14,490,000 |
23/06/2022 | 18,360 | 0.71 ▲ | 3.87 | 17,650 | 18,360 | 17,450 | 790 | 14,504,400 |
22/06/2022 | 17,650 | 0.03 ▲ | 0.17 | 17,620 | 18,800 | 17,620 | 580 | 10,237,000 |
21/06/2022 | 17,620 | 1.15 ▲ | 6.53 | 16,470 | 17,620 | 15,350 | 2,810 | 49,512,200 |
20/06/2022 | 16,470 | -1.13 ▼ | -6.86 | 17,600 | 18,020 | 16,470 | 2,320 | 38,210,400 |
17/06/2022 | 17,600 | -1.31 ▼ | -7.44 | 18,910 | 20,220 | 17,600 | 1,450 | 25,520,000 |
16/06/2022 | 18,910 | -0.68 ▼ | -3.60 | 19,590 | 20,960 | 18,910 | 8,780 | 166,029,800 |
15/06/2022 | 19,590 | -0.34 ▼ | -1.74 | 19,930 | 20,000 | 19,250 | 390 | 7,640,100 |
14/06/2022 | 19,930 | 1.19 ▲ | 5.97 | 18,740 | 20,050 | 18,500 | 830 | 16,541,900 |
13/06/2022 | 18,740 | -0.28 ▼ | -1.49 | 19,020 | 19,100 | 18,200 | 1,060 | 19,864,400 |
12/06/2022 | 19,020 | -0.18 ▼ | -0.95 | 19,200 | 19,900 | 19,020 | 340 | 6,466,800 |
10/06/2022 | 19,020 | -0.18 ▼ | -0.95 | 19,200 | 19,900 | 19,020 | 340 | 6,466,800 |
09/06/2022 | 19,200 | -0.20 ▼ | -1.04 | 19,400 | 19,200 | 19,200 | 440 | 8,448,000 |
08/06/2022 | 19,400 | 0.39 ▲ | 2.01 | 19,010 | 20,010 | 19,400 | 410 | 7,954,000 |
07/06/2022 | 19,010 | 0.01 ▲ | 0.05 | 19,000 | 19,870 | 19,000 | 1,110 | 21,101,100 |
06/06/2022 | 19,000 | -0.42 ▼ | -2.21 | 19,420 | 20,650 | 19,000 | 1,970 | 37,430,000 |
05/06/2022 | 19,420 | 0.42 ▲ | 2.16 | 19,000 | 20,330 | 19,420 | 1,340 | 26,022,800 |
03/06/2022 | 19,420 | 0.42 ▲ | 2.16 | 19,000 | 20,330 | 19,420 | 1,340 | 26,022,800 |
02/06/2022 | 19,000 | -1.00 ▼ | -5.26 | 20,000 | 21,340 | 19,000 | 2,190 | 41,610,000 |
01/06/2022 | 20,000 | 0.00 ■■ | 0.00 | 20,000 | 21,400 | 20,000 | 540 | 10,800,000 |
31/05/2022 | 20,000 | -1.00 ▼ | -5.00 | 21,000 | 21,350 | 19,850 | 680 | 13,600,000 |
30/05/2022 | 21,000 | 1.04 ▲ | 4.95 | 19,960 | 21,350 | 18,570 | 3,780 | 79,380,000 |
29/05/2022 | 19,960 | 0.46 ▲ | 2.30 | 19,500 | 19,960 | 19,490 | 690 | 13,772,400 |
27/05/2022 | 19,960 | 0.46 ▲ | 2.30 | 19,500 | 19,960 | 19,490 | 690 | 13,772,400 |
26/05/2022 | 19,500 | 0.41 ▲ | 2.10 | 19,090 | 19,710 | 19,500 | 130 | 2,535,000 |
25/05/2022 | 19,090 | 0.15 ▲ | 0.79 | 18,940 | 20,100 | 18,000 | 1,960 | 37,416,400 |
24/05/2022 | 18,940 | 1.09 ▲ | 5.76 | 17,850 | 19,020 | 17,800 | 1,440 | 27,273,600 |
23/05/2022 | 17,850 | -1.10 ▼ | -6.16 | 18,950 | 19,770 | 17,850 | 490 | 8,746,500 |
22/05/2022 | 18,950 | 0.75 ▲ | 3.96 | 18,200 | 19,310 | 18,950 | 3,180 | 60,261,000 |
20/05/2022 | 18,950 | 0.75 ▲ | 3.96 | 18,200 | 19,310 | 18,950 | 3,180 | 60,261,000 |
19/05/2022 | 18,200 | 0.01 ▲ | 0.05 | 18,190 | 18,720 | 18,000 | 660 | 12,012,000 |
18/05/2022 | 18,190 | 1.19 ▲ | 6.54 | 17,000 | 18,190 | 18,050 | 240 | 4,365,600 |
17/05/2022 | 17,000 | 0.00 ■■ | 0.00 | 17,000 | 18,190 | 17,000 | 1,440 | 24,480,000 |
16/05/2022 | 17,000 | -0.50 ▼ | -2.94 | 17,500 | 18,720 | 16,770 | 2,740 | 46,580,000 |
13/05/2022 | 17,500 | -0.80 ▼ | -4.57 | 18,300 | 18,730 | 17,500 | 2,530 | 44,275,000 |
12/05/2022 | 18,300 | -1.00 ▼ | -5.46 | 19,300 | 20,070 | 18,210 | 1,390 | 25,437,000 |
11/05/2022 | 19,300 | -0.10 ▼ | -0.52 | 19,400 | 20,750 | 18,170 | 1,360 | 26,248,000 |
10/05/2022 | 19,400 | 0.40 ▲ | 2.06 | 19,000 | 20,330 | 18,500 | 1,240 | 24,056,000 |
09/05/2022 | 19,000 | -1.27 ▼ | -6.68 | 20,270 | 21,200 | 19,000 | 4,480 | 85,120,000 |
29/04/2022 | 21,400 | 0.13 ▲ | 0.61 | 21,270 | 21,560 | 21,350 | 290 | 6,206,000 |
28/04/2022 | 21,270 | 0.77 ▲ | 3.62 | 20,500 | 21,500 | 20,500 | 430 | 9,146,100 |
27/04/2022 | 20,500 | -0.11 ▼ | -0.54 | 20,610 | 20,610 | 20,300 | 810 | 16,605,000 |
26/04/2022 | 20,610 | 0.99 ▲ | 4.80 | 19,620 | 20,610 | 19,000 | 1,520 | 31,327,200 |
25/04/2022 | 19,620 | -1.13 ▼ | -5.76 | 20,750 | 21,500 | 19,510 | 2,090 | 41,005,800 |
23/04/2022 | 20,750 | 0.05 ▲ | 0.24 | 20,700 | 22,140 | 20,750 | 620 | 12,865,000 |
22/04/2022 | 20,750 | 0.05 ▲ | 0.24 | 20,700 | 22,140 | 20,750 | 620 | 12,865,000 |
21/04/2022 | 20,700 | -0.20 ▼ | -0.97 | 20,900 | 22,360 | 20,700 | 2,630 | 54,441,000 |
20/04/2022 | 20,900 | -0.50 ▼ | -2.39 | 21,400 | 21,800 | 20,900 | 1,680 | 35,112,000 |
19/04/2022 | 21,400 | -0.30 ▼ | -1.40 | 21,700 | 21,800 | 21,400 | 2,890 | 61,846,000 |
18/04/2022 | 21,700 | -0.10 ▼ | -0.46 | 21,800 | 22,020 | 21,500 | 2,340 | 50,778,000 |
16/04/2022 | 21,800 | -0.26 ▼ | -1.19 | 22,060 | 22,400 | 21,800 | 1,300 | 28,340,000 |
15/04/2022 | 21,800 | -0.26 ▼ | -1.19 | 22,060 | 22,400 | 21,800 | 1,300 | 28,340,000 |
14/04/2022 | 22,060 | -0.73 ▼ | -3.31 | 22,790 | 22,790 | 22,060 | 2,610 | 57,576,600 |
13/04/2022 | 22,790 | 0.79 ▲ | 3.47 | 22,000 | 22,790 | 21,560 | 1,440 | 32,817,600 |
12/04/2022 | 22,000 | -0.40 ▼ | -1.82 | 22,400 | 22,450 | 22,000 | 3,000 | 66,000,000 |
08/04/2022 | 22,400 | -0.20 ▼ | -0.89 | 22,600 | 22,900 | 22,400 | 1,740 | 38,976,000 |
07/04/2022 | 22,600 | -0.25 ▼ | -1.11 | 22,850 | 23,000 | 22,600 | 3,930 | 88,818,000 |
06/04/2022 | 22,850 | 0.05 ▲ | 0.22 | 22,800 | 22,900 | 22,700 | 1,050 | 23,992,500 |
05/04/2022 | 22,800 | 0.30 ▲ | 1.32 | 22,500 | 22,900 | 22,700 | 1,620 | 36,936,000 |
30/12/2020 | 15,800 | -0.10 ▼ | -0.63 | 15,900 | 16,000 | 15,800 | 7,996 | 126,336,800 |
29/12/2020 | 15,800 | -0.10 ▼ | -0.63 | 15,900 | 16,000 | 15,800 | 7,996 | 126,336,800 |
28/12/2020 | 15,900 | 0.10 ▲ | 0.63 | 15,800 | 15,900 | 15,800 | 4,356 | 69,260,400 |
27/12/2020 | 15,800 | 0.30 ▲ | 1.90 | 15,500 | 15,800 | 15,500 | 4,361 | 68,903,800 |
25/12/2020 | 15,800 | 0.30 ▲ | 1.90 | 15,500 | 15,800 | 15,500 | 4,361 | 68,903,800 |
24/12/2020 | 15,500 | -0.30 ▼ | -1.94 | 15,800 | 15,600 | 14,910 | 13,232 | 205,096,000 |
23/12/2020 | 15,800 | 0.20 ▲ | 1.27 | 15,600 | 15,800 | 15,600 | 5,571 | 88,021,800 |
22/12/2020 | 15,600 | 0.10 ▲ | 0.64 | 15,500 | 15,600 | 15,500 | 2,156 | 33,633,600 |
21/12/2020 | 15,500 | 0.20 ▲ | 1.29 | 15,300 | 15,500 | 15,300 | 4,032 | 62,496,000 |
20/12/2020 | 15,300 | 0.30 ▲ | 1.96 | 15,000 | 15,300 | 14,910 | 10,405 | 159,196,500 |
18/12/2020 | 15,300 | 0.30 ▲ | 1.96 | 15,000 | 15,300 | 14,910 | 10,405 | 159,196,500 |
17/12/2020 | 15,000 | -0.10 ▼ | -0.67 | 15,100 | 15,100 | 15,000 | 4,410 | 66,150,000 |
16/12/2020 | 15,100 | 0.10 ▲ | 0.66 | 15,000 | 15,100 | 15,000 | 3,738 | 56,443,800 |
15/12/2020 | 15,000 | 0.10 ▲ | 0.67 | 14,900 | 15,000 | 14,710 | 6,838 | 102,570,000 |
14/12/2020 | 14,900 | 0.20 ▲ | 1.34 | 14,750 | 14,900 | 14,750 | 6,288 | 93,691,200 |
13/12/2020 | 14,750 | 0.10 ▲ | 0.68 | 14,700 | 14,800 | 14,700 | 3,659 | 53,970,250 |
11/12/2020 | 14,750 | 0.10 ▲ | 0.68 | 14,700 | 14,800 | 14,700 | 3,659 | 53,970,250 |
10/12/2020 | 14,700 | -0.10 ▼ | -0.68 | 14,800 | 14,800 | 14,650 | 3,040 | 44,688,000 |
09/12/2020 | 14,800 | 0.30 ▲ | 2.03 | 14,500 | 14,800 | 14,450 | 5,521 | 81,710,800 |
08/12/2020 | 14,500 | 0.10 ▲ | 0.69 | 14,440 | 14,500 | 14,310 | 7,543 | 109,373,500 |
07/12/2020 | 14,440 | 0.00 ■■ | 0.00 | 14,410 | 14,500 | 14,410 | 4,582 | 66,164,080 |
04/12/2020 | 14,410 | 0.00 ■■ | 0.00 | 14,400 | 14,450 | 14,410 | 763 | 10,994,830 |
03/12/2020 | 14,400 | 0.00 ■■ | 0.00 | 14,390 | 14,700 | 14,400 | 5,340 | 76,896,000 |
02/12/2020 | 14,390 | 0.10 ▲ | 0.69 | 14,300 | 14,400 | 14,300 | 5,694 | 81,936,660 |
01/12/2020 | 14,300 | 0.10 ▲ | 0.70 | 14,190 | 14,300 | 13,910 | 9,787 | 139,954,100 |
20/11/2020 | 14,100 | 0.10 ▲ | 0.71 | 14,000 | 14,100 | 13,810 | 7,028 | 99,094,800 |
19/11/2020 | 14,000 | 0.10 ▲ | 0.71 | 13,900 | 14,000 | 13,800 | 8,555 | 119,770,000 |
17/11/2020 | 13,900 | 0.10 ▲ | 0.72 | 13,800 | 13,900 | 13,700 | 5,039 | 70,042,100 |
16/11/2020 | 13,800 | 0.00 ■■ | 0.00 | 13,800 | 13,900 | 13,700 | 6,069 | 83,752,200 |
13/11/2020 | 13,800 | 0.10 ▲ | 0.72 | 13,700 | 13,800 | 13,700 | 6,187 | 85,380,600 |
12/11/2020 | 13,700 | 0.10 ▲ | 0.73 | 13,600 | 13,700 | 13,600 | 6,244 | 85,542,800 |
11/11/2020 | 13,600 | 0.00 ■■ | 0.00 | 13,600 | 13,600 | 13,500 | 8,761 | 119,149,600 |
10/11/2020 | 13,600 | 0.20 ▲ | 1.47 | 13,400 | 13,600 | 13,400 | 9,443 | 128,424,800 |
09/11/2020 | 13,400 | 0.00 ■■ | 0.00 | 13,400 | 13,600 | 13,400 | 7,869 | 105,444,600 |
06/11/2020 | 13,400 | 0.00 ■■ | 0.00 | 13,400 | 13,400 | 13,400 | 4,501 | 60,313,400 |
05/11/2020 | 13,400 | 0.00 ■■ | 0.00 | 13,400 | 13,400 | 13,300 | 6,288 | 84,259,200 |
04/11/2020 | 13,400 | 0.20 ▲ | 1.49 | 13,200 | 13,400 | 13,200 | 7,601 | 101,853,400 |
03/11/2020 | 13,200 | 0.10 ▲ | 0.76 | 13,140 | 13,200 | 13,100 | 3,326 | 43,903,200 |
02/11/2020 | 13,140 | 0.20 ▲ | 1.52 | 12,900 | 13,140 | 13,100 | 6,065 | 79,694,100 |
30/10/2020 | 12,900 | -0.10 ▼ | -0.78 | 13,000 | 13,000 | 12,900 | 2,582 | 33,307,800 |
29/10/2020 | 13,000 | -0.30 ▼ | -2.31 | 13,300 | 13,100 | 13,000 | 4,254 | 55,302,000 |
28/10/2020 | 13,300 | -0.20 ▼ | -1.50 | 13,500 | 13,500 | 13,300 | 5,189 | 69,013,700 |
27/10/2020 | 13,500 | -0.10 ▼ | -0.74 | 13,600 | 13,600 | 13,500 | 6,180 | 83,430,000 |
26/10/2020 | 13,600 | -0.10 ▼ | -0.74 | 13,700 | 13,700 | 13,600 | 9,538 | 129,716,800 |
23/10/2020 | 13,700 | 0.20 ▲ | 1.46 | 13,500 | 13,700 | 13,310 | 10,485 | 143,644,500 |
22/10/2020 | 13,500 | 0.10 ▲ | 0.74 | 13,400 | 13,500 | 13,300 | 6,233 | 84,145,500 |
21/10/2020 | 13,400 | 0.20 ▲ | 1.49 | 13,200 | 13,400 | 13,200 | 8,755 | 117,317,000 |
20/10/2020 | 13,200 | 0.00 ■■ | 0.00 | 13,200 | 13,300 | 12,910 | 20,691 | 273,121,200 |
19/10/2020 | 13,200 | 0.00 ■■ | 0.00 | 13,200 | 13,300 | 13,100 | 6,058 | 79,965,600 |
16/10/2020 | 13,200 | 0.00 ■■ | 0.00 | 13,200 | 13,200 | 13,150 | 4,000 | 52,800,000 |
14/10/2020 | 13,100 | 0.20 ▲ | 1.53 | 12,900 | 13,100 | 12,910 | 10,879 | 142,514,900 |
13/10/2020 | 12,900 | 0.00 ■■ | 0.00 | 12,900 | 12,900 | 12,800 | 6,261 | 80,766,900 |
12/10/2020 | 12,900 | 0.10 ▲ | 0.78 | 12,800 | 12,900 | 12,700 | 7,601 | 98,052,900 |
09/10/2020 | 12,800 | 0.10 ▲ | 0.78 | 12,700 | 12,800 | 12,800 | 3,120 | 39,936,000 |
08/10/2020 | 12,700 | -0.20 ▼ | -1.57 | 12,850 | 12,850 | 12,700 | 7,005 | 88,963,500 |
07/10/2020 | 12,850 | 0.00 ■■ | 0.00 | 12,800 | 12,850 | 12,800 | 5,205 | 66,884,250 |
06/10/2020 | 12,800 | -0.10 ▼ | -0.78 | 12,900 | 12,900 | 12,800 | 6,858 | 87,782,400 |
05/10/2020 | 12,900 | 0.20 ▲ | 1.55 | 12,700 | 12,900 | 12,700 | 5,589 | 72,098,100 |
02/10/2020 | 12,700 | -0.20 ▼ | -1.57 | 12,900 | 13,000 | 12,700 | 8,070 | 102,489,000 |
01/10/2020 | 12,900 | 0.20 ▲ | 1.55 | 12,700 | 12,900 | 12,700 | 9,427 | 121,608,300 |
30/09/2020 | 12,700 | 0.10 ▲ | 0.79 | 12,600 | 12,700 | 12,600 | 5,502 | 69,875,400 |
29/09/2020 | 12,600 | 0.00 ■■ | 0.00 | 12,600 | 12,800 | 12,600 | 14,387 | 181,276,200 |
28/09/2020 | 12,600 | 0.00 ■■ | 0.00 | 12,550 | 12,600 | 12,550 | 4,909 | 61,853,400 |
25/09/2020 | 12,550 | 0.10 ▲ | 0.80 | 12,500 | 12,600 | 12,550 | 6,200 | 77,810,000 |
24/09/2020 | 12,500 | -0.10 ▼ | -0.80 | 12,600 | 12,640 | 12,500 | 4,095 | 51,187,500 |
23/09/2020 | 12,600 | 0.20 ▲ | 1.59 | 12,400 | 12,600 | 12,500 | 6,405 | 80,703,000 |
22/09/2020 | 12,400 | 0.00 ■■ | 0.00 | 12,450 | 12,500 | 12,400 | 6,941 | 86,068,400 |
21/09/2020 | 12,450 | 0.00 ■■ | 0.00 | 12,400 | 12,450 | 12,420 | 3,781 | 47,073,450 |
18/09/2020 | 12,400 | 0.10 ▲ | 0.81 | 12,300 | 12,400 | 12,300 | 9,006 | 111,674,400 |
17/09/2020 | 12,300 | 0.00 ■■ | 0.00 | 12,300 | 12,400 | 12,200 | 9,551 | 117,477,300 |
16/09/2020 | 12,300 | 0.00 ■■ | 0.00 | 12,300 | 12,300 | 12,200 | 6,080 | 74,784,000 |
15/09/2020 | 12,300 | 0.00 ■■ | 0.00 | 12,300 | 12,400 | 12,300 | 8,525 | 104,857,500 |
14/09/2020 | 12,300 | 0.10 ▲ | 0.81 | 12,200 | 12,300 | 12,200 | 5,509 | 67,760,700 |
11/09/2020 | 12,200 | 0.10 ▲ | 0.82 | 12,100 | 12,200 | 12,000 | 3,145 | 38,369,000 |
10/09/2020 | 12,100 | 0.00 ■■ | 0.00 | 12,100 | 12,200 | 12,100 | 6,500 | 78,650,000 |
08/09/2020 | 12,200 | 0.00 ■■ | 0.00 | 12,200 | 12,200 | 12,200 | 4,089 | 49,885,800 |
07/09/2020 | 12,200 | -0.10 ▼ | -0.82 | 12,300 | 12,360 | 12,200 | 12,791 | 156,050,200 |
04/09/2020 | 12,300 | -0.10 ▼ | -0.81 | 12,400 | 12,300 | 12,260 | 4,511 | 55,485,300 |
03/09/2020 | 12,400 | 0.20 ▲ | 1.61 | 12,200 | 12,500 | 12,200 | 12,701 | 157,492,400 |
01/09/2020 | 12,100 | 0.00 ■■ | 0.00 | 12,100 | 12,200 | 12,100 | 5,442 | 65,848,200 |
31/08/2020 | 12,200 | 0.00 ■■ | 0.00 | 12,200 | 12,200 | 12,000 | 4,150 | 50,630,000 |
28/08/2020 | 12,200 | 0.20 ▲ | 1.64 | 12,000 | 12,200 | 11,900 | 15,500 | 189,100,000 |
27/08/2020 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,000 | 12,000 | 5,795 | 69,540,000 |
26/08/2020 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,100 | 12,000 | 6,235 | 74,820,000 |
25/08/2020 | 12,000 | 0.10 ▲ | 0.83 | 11,900 | 12,000 | 11,900 | 4,560 | 54,720,000 |
24/08/2020 | 11,900 | 0.10 ▲ | 0.84 | 11,800 | 11,900 | 11,700 | 11,180 | 133,042,000 |
21/08/2020 | 11,800 | 0.20 ▲ | 1.69 | 11,600 | 11,800 | 11,600 | 6,156 | 72,640,800 |
20/08/2020 | 11,600 | 0.00 ■■ | 0.00 | 11,600 | 11,600 | 11,600 | 6,516 | 75,585,600 |
19/08/2020 | 11,600 | -0.10 ▼ | -0.86 | 11,700 | 11,600 | 11,600 | 3,000 | 34,800,000 |
18/08/2020 | 11,700 | 0.00 ■■ | 0.00 | 11,700 | 11,800 | 11,700 | 4,500 | 52,650,000 |
17/08/2020 | 11,700 | 0.10 ▲ | 0.85 | 11,600 | 11,700 | 11,600 | 5,515 | 64,525,500 |
14/08/2020 | 11,600 | 0.00 ■■ | 0.00 | 11,600 | 11,600 | 11,600 | 3,500 | 40,600,000 |
13/08/2020 | 11,600 | 0.10 ▲ | 0.86 | 11,500 | 11,600 | 11,410 | 8,160 | 94,656,000 |
12/08/2020 | 11,500 | 0.00 ■■ | 0.00 | 11,500 | 11,500 | 11,500 | 5,000 | 57,500,000 |
11/08/2020 | 11,500 | 0.00 ■■ | 0.00 | 11,500 | 11,500 | 11,490 | 5,178 | 59,547,000 |
10/08/2020 | 11,500 | 0.10 ▲ | 0.87 | 11,400 | 11,790 | 11,400 | 11,400 | 131,100,000 |
07/08/2020 | 11,400 | -0.10 ▼ | -0.88 | 11,500 | 11,500 | 11,350 | 6,743 | 76,870,200 |
06/08/2020 | 11,500 | 0.00 ■■ | 0.00 | 11,500 | 11,500 | 11,300 | 7,155 | 82,282,500 |
05/08/2020 | 11,500 | 0.20 ▲ | 1.74 | 11,300 | 11,500 | 11,300 | 6,056 | 69,644,000 |
04/08/2020 | 11,300 | 0.10 ▲ | 0.88 | 11,200 | 11,300 | 11,200 | 4,053 | 45,798,900 |
03/08/2020 | 11,200 | 0.30 ▲ | 2.68 | 10,900 | 11,200 | 10,900 | 9,637 | 107,934,400 |
31/07/2020 | 10,900 | 0.00 ■■ | 0.00 | 10,900 | 11,000 | 10,900 | 5,911 | 64,429,900 |
30/07/2020 | 10,900 | 0.20 ▲ | 1.83 | 10,700 | 11,100 | 10,800 | 5,846 | 63,721,400 |
29/07/2020 | 10,700 | -0.30 ▼ | -2.80 | 11,000 | 11,200 | 10,700 | 5,858 | 62,680,600 |
28/07/2020 | 11,000 | 0.30 ▲ | 2.73 | 10,700 | 11,000 | 10,300 | 8,072 | 88,792,000 |
27/07/2020 | 10,700 | -0.60 ▼ | -5.61 | 11,300 | 11,300 | 10,700 | 9,767 | 104,506,900 |
24/07/2020 | 11,300 | -0.30 ▼ | -2.65 | 11,550 | 11,550 | 11,200 | 7,058 | 79,755,400 |
23/07/2020 | 11,550 | -0.10 ▼ | -0.87 | 11,700 | 11,700 | 11,500 | 4,798 | 55,416,900 |
22/07/2020 | 11,700 | -0.10 ▼ | -0.85 | 11,800 | 11,800 | 11,700 | 6,901 | 80,741,700 |
21/07/2020 | 11,800 | 0.00 ■■ | 0.00 | 11,820 | 11,820 | 11,750 | 4,166 | 49,158,800 |
20/07/2020 | 11,820 | -0.10 ▼ | -0.85 | 11,900 | 11,880 | 11,820 | 3,969 | 46,913,580 |
17/07/2020 | 11,900 | 0.00 ■■ | 0.00 | 11,900 | 11,900 | 11,900 | 4,000 | 47,600,000 |
16/07/2020 | 11,900 | 0.10 ▲ | 0.84 | 11,800 | 11,900 | 11,800 | 5,401 | 64,271,900 |
15/07/2020 | 11,800 | 0.10 ▲ | 0.85 | 11,700 | 11,800 | 11,700 | 6,859 | 80,936,200 |
14/07/2020 | 11,700 | -0.10 ▼ | -0.85 | 11,800 | 11,800 | 11,700 | 4,107 | 48,051,900 |
13/07/2020 | 11,800 | -0.10 ▼ | -0.85 | 11,900 | 11,900 | 11,800 | 5,213 | 61,513,400 |
10/07/2020 | 11,900 | -0.10 ▼ | -0.84 | 12,000 | 12,200 | 11,900 | 11,701 | 139,241,900 |
09/07/2020 | 12,000 | 0.10 ▲ | 0.83 | 11,900 | 12,000 | 11,900 | 3,510 | 42,120,000 |
08/07/2020 | 11,900 | 0.00 ■■ | 0.00 | 11,900 | 11,900 | 11,800 | 5,837 | 69,460,300 |
07/07/2020 | 11,900 | 0.10 ▲ | 0.84 | 11,800 | 12,000 | 11,800 | 9,207 | 109,563,300 |
06/07/2020 | 11,800 | 0.20 ▲ | 1.69 | 11,600 | 11,800 | 11,600 | 5,816 | 68,628,800 |
03/07/2020 | 11,600 | 0.00 ■■ | 0.00 | 11,600 | 11,900 | 11,250 | 13,106 | 152,029,600 |
02/07/2020 | 11,600 | 0.10 ▲ | 0.86 | 11,500 | 11,600 | 11,500 | 4,036 | 46,817,600 |
01/07/2020 | 11,500 | 0.00 ■■ | 0.00 | 11,500 | 11,500 | 11,400 | 4,500 | 51,750,000 |
30/06/2020 | 11,500 | 0.20 ▲ | 1.74 | 11,300 | 11,500 | 11,300 | 4,060 | 46,690,000 |
29/06/2020 | 11,300 | -0.40 ▼ | -3.54 | 11,650 | 11,620 | 11,300 | 7,375 | 83,337,500 |
25/06/2020 | 11,700 | -0.10 ▼ | -0.85 | 11,800 | 11,900 | 11,700 | 8,300 | 97,110,000 |
24/06/2020 | 11,800 | -0.10 ▼ | -0.85 | 11,900 | 12,300 | 11,800 | 16,804 | 198,287,200 |
23/06/2020 | 11,900 | 0.10 ▲ | 0.84 | 11,850 | 11,900 | 11,850 | 9,028 | 107,433,200 |
22/06/2020 | 11,850 | 0.10 ▲ | 0.84 | 11,750 | 11,850 | 11,300 | 9,368 | 111,010,800 |
19/06/2020 | 11,750 | 0.10 ▲ | 0.85 | 11,700 | 11,750 | 11,700 | 8,825 | 103,693,750 |
18/06/2020 | 11,700 | 0.00 ■■ | 0.00 | 11,700 | 11,700 | 11,630 | 6,000 | 70,200,000 |
16/06/2020 | 11,990 | 0.20 ▲ | 1.67 | 11,800 | 12,000 | 11,800 | 5,064 | 60,717,360 |
15/06/2020 | 11,800 | -0.30 ▼ | -2.54 | 12,100 | 12,100 | 11,800 | 4,879 | 57,572,200 |
12/06/2020 | 12,100 | 0.00 ■■ | 0.00 | 12,100 | 12,100 | 11,600 | 10,168 | 123,032,800 |
11/06/2020 | 12,100 | -0.20 ▼ | -1.65 | 12,250 | 12,300 | 12,000 | 8,494 | 102,777,400 |
10/06/2020 | 12,250 | 0.00 ■■ | 0.00 | 12,250 | 12,400 | 12,250 | 11,015 | 134,933,750 |
09/06/2020 | 12,300 | 0.00 ■■ | 0.00 | 12,300 | 12,300 | 12,250 | 7,242 | 89,076,600 |
08/06/2020 | 12,300 | 0.20 ▲ | 1.63 | 12,100 | 12,300 | 12,100 | 6,051 | 74,427,300 |
06/06/2020 | 12,100 | 0.00 ■■ | 0.00 | 12,100 | 12,200 | 12,000 | 7,780 | 94,138,000 |
05/06/2020 | 12,100 | 0.00 ■■ | 0.00 | 12,100 | 12,200 | 12,000 | 7,780 | 94,138,000 |
04/06/2020 | 12,100 | 0.10 ▲ | 0.83 | 12,000 | 12,100 | 12,000 | 5,071 | 61,359,100 |
03/06/2020 | 12,000 | 0.20 ▲ | 1.67 | 11,850 | 12,000 | 11,900 | 3,192 | 38,304,000 |
02/06/2020 | 11,850 | -0.10 ▼ | -0.84 | 11,900 | 12,000 | 11,850 | 9,794 | 116,058,900 |
01/06/2020 | 11,900 | 0.10 ▲ | 0.84 | 11,800 | 11,900 | 11,800 | 5,410 | 64,379,000 |
31/05/2020 | 11,800 | 0.00 ■■ | 0.00 | 11,800 | 11,880 | 11,790 | 7,812 | 92,181,600 |
29/05/2020 | 11,800 | 0.00 ■■ | 0.00 | 11,800 | 11,880 | 11,790 | 7,812 | 92,181,600 |
28/05/2020 | 11,800 | 0.00 ■■ | 0.00 | 11,800 | 11,900 | 11,700 | 3,777 | 44,568,600 |
27/05/2020 | 11,800 | 0.00 ■■ | 0.00 | 11,850 | 11,900 | 11,800 | 5,835 | 68,853,000 |
26/05/2020 | 11,850 | 0.20 ▲ | 1.69 | 11,650 | 11,850 | 11,650 | 8,112 | 96,127,200 |
25/05/2020 | 11,650 | 0.10 ▲ | 0.86 | 11,600 | 11,650 | 11,600 | 4,077 | 47,497,050 |
24/05/2020 | 11,600 | -0.10 ▼ | -0.86 | 11,700 | 11,740 | 11,600 | 5,035 | 58,406,000 |
22/05/2020 | 11,600 | -0.10 ▼ | -0.86 | 11,700 | 11,740 | 11,600 | 5,035 | 58,406,000 |
21/05/2020 | 11,700 | 0.00 ■■ | 0.00 | 11,700 | 11,800 | 11,700 | 6,101 | 71,381,700 |
20/05/2020 | 11,700 | 0.10 ▲ | 0.85 | 11,600 | 11,700 | 11,600 | 7,015 | 82,075,500 |
19/05/2020 | 11,600 | 0.10 ▲ | 0.86 | 11,500 | 11,700 | 11,500 | 17,633 | 204,542,800 |
18/05/2020 | 11,500 | 0.20 ▲ | 1.74 | 11,300 | 11,500 | 11,000 | 11,897 | 136,815,500 |
17/05/2020 | 11,300 | -0.20 ▼ | -1.77 | 11,500 | 11,700 | 11,300 | 11,956 | 135,102,800 |
15/05/2020 | 11,300 | -0.20 ▼ | -1.77 | 11,500 | 11,700 | 11,300 | 11,956 | 135,102,800 |
14/05/2020 | 11,500 | 0.00 ■■ | 0.00 | 11,500 | 11,500 | 11,500 | 5,444 | 62,606,000 |
13/05/2020 | 11,500 | 0.00 ■■ | 0.00 | 11,500 | 11,500 | 11,300 | 7,064 | 81,236,000 |
12/05/2020 | 11,500 | 0.00 ■■ | 0.00 | 11,500 | 11,500 | 11,200 | 10,868 | 124,982,000 |
11/05/2020 | 11,500 | 0.10 ▲ | 0.87 | 11,400 | 11,500 | 11,400 | 7,414 | 85,261,000 |
10/05/2020 | 11,400 | 0.40 ▲ | 3.51 | 11,000 | 11,500 | 11,000 | 12,387 | 141,211,800 |
08/05/2020 | 11,400 | 0.40 ▲ | 3.51 | 11,000 | 11,500 | 11,000 | 12,387 | 141,211,800 |
07/05/2020 | 11,000 | 0.30 ▲ | 2.73 | 10,700 | 11,000 | 10,700 | 8,320 | 91,520,000 |
06/05/2020 | 10,700 | 0.30 ▲ | 2.80 | 10,400 | 10,700 | 10,400 | 8,361 | 89,462,700 |
05/05/2020 | 10,400 | 0.00 ■■ | 0.00 | 10,400 | 10,400 | 10,200 | 5,070 | 52,728,000 |
04/05/2020 | 10,400 | -0.10 ▼ | -0.96 | 10,520 | 10,520 | 10,400 | 6,662 | 69,284,800 |
01/05/2020 | 10,520 | 0.00 ■■ | 0.00 | 10,500 | 10,520 | 10,500 | 3,031 | 31,886,120 |
30/04/2020 | 10,520 | 0.00 ■■ | 0.00 | 10,500 | 10,520 | 10,500 | 3,031 | 31,886,120 |
29/04/2020 | 10,520 | 0.00 ■■ | 0.00 | 10,500 | 10,520 | 10,500 | 3,031 | 31,886,120 |
28/04/2020 | 10,500 | -0.10 ▼ | -0.95 | 10,580 | 10,600 | 10,500 | 9,398 | 98,679,000 |
27/04/2020 | 10,580 | 0.00 ■■ | 0.00 | 10,600 | 10,620 | 10,580 | 8,529 | 90,236,820 |
26/04/2020 | 10,600 | -0.20 ▼ | -1.89 | 10,800 | 10,800 | 10,600 | 14,122 | 149,693,200 |
24/04/2020 | 10,600 | -0.20 ▼ | -1.89 | 10,800 | 10,800 | 10,600 | 14,122 | 149,693,200 |
23/04/2020 | 10,800 | 0.10 ▲ | 0.93 | 10,700 | 11,000 | 10,700 | 5,097 | 55,047,600 |
22/04/2020 | 10,700 | 0.00 ■■ | 0.00 | 10,700 | 10,700 | 10,600 | 6,000 | 64,200,000 |
21/04/2020 | 10,700 | -0.30 ▼ | -2.80 | 11,000 | 10,900 | 10,700 | 6,976 | 74,643,200 |
20/04/2020 | 11,000 | 0.10 ▲ | 0.91 | 10,900 | 11,300 | 10,900 | 9,215 | 101,365,000 |
19/04/2020 | 10,900 | 0.10 ▲ | 0.92 | 10,800 | 10,900 | 10,800 | 9,219 | 100,487,100 |
17/04/2020 | 10,900 | 0.10 ▲ | 0.92 | 10,800 | 10,900 | 10,800 | 9,219 | 100,487,100 |
16/04/2020 | 10,800 | -0.10 ▼ | -0.93 | 10,900 | 10,800 | 10,800 | 4,642 | 50,133,600 |
15/04/2020 | 10,900 | 0.20 ▲ | 1.83 | 10,700 | 10,900 | 10,700 | 6,614 | 72,092,600 |
14/04/2020 | 10,700 | 0.20 ▲ | 1.87 | 10,500 | 10,700 | 10,500 | 7,723 | 82,636,100 |
13/04/2020 | 10,500 | 0.10 ▲ | 0.95 | 10,400 | 10,600 | 10,400 | 8,618 | 90,489,000 |
12/04/2020 | 10,400 | 0.00 ■■ | 0.00 | 10,400 | 10,500 | 10,300 | 8,027 | 83,480,800 |
10/04/2020 | 10,400 | 0.00 ■■ | 0.00 | 10,400 | 10,500 | 10,300 | 8,027 | 83,480,800 |
09/04/2020 | 10,400 | 0.20 ▲ | 1.92 | 10,200 | 10,450 | 10,200 | 7,805 | 81,172,000 |
08/04/2020 | 10,200 | 0.00 ■■ | 0.00 | 10,200 | 10,200 | 10,090 | 7,642 | 77,948,400 |
07/04/2020 | 10,200 | 0.30 ▲ | 2.94 | 9,900 | 10,200 | 9,900 | 10,725 | 109,395,000 |
06/04/2020 | 9,900 | 0.40 ▲ | 4.04 | 9,500 | 9,900 | 9,500 | 11,733 | 116,156,700 |
05/04/2020 | 9,500 | 0.30 ▲ | 3.16 | 9,200 | 9,500 | 9,200 | 10,777 | 102,381,500 |
03/04/2020 | 9,500 | 0.30 ▲ | 3.16 | 9,200 | 9,500 | 9,200 | 10,777 | 102,381,500 |
02/04/2020 | 9,200 | 0.40 ▲ | 4.35 | 8,800 | 9,200 | 8,800 | 14,052 | 129,278,400 |
01/04/2020 | 9,200 | 0.40 ▲ | 4.35 | 8,800 | 9,200 | 8,800 | 14,052 | 129,278,400 |
31/03/2020 | 8,800 | -0.10 ▼ | -1.14 | 8,860 | 9,100 | 8,800 | 6,002 | 52,817,600 |
30/03/2020 | 8,860 | -0.60 ▼ | -6.77 | 9,500 | 9,500 | 8,850 | 13,853 | 122,737,580 |
29/03/2020 | 9,500 | -0.10 ▼ | -1.05 | 9,550 | 9,550 | 8,890 | 14,719 | 139,830,500 |
27/03/2020 | 9,500 | -0.10 ▼ | -1.05 | 9,550 | 9,550 | 8,890 | 14,719 | 139,830,500 |
26/03/2020 | 9,550 | 0.00 ■■ | 0.00 | 9,600 | 9,700 | 9,550 | 8,090 | 77,259,500 |
25/03/2020 | 9,600 | 0.30 ▲ | 3.13 | 9,300 | 9,600 | 9,300 | 13,278 | 127,468,800 |
24/03/2020 | 9,300 | 0.00 ■■ | 0.00 | 9,310 | 9,400 | 9,300 | 3,716 | 34,558,800 |
23/03/2020 | 9,310 | -0.70 ▼ | -7.52 | 10,000 | 10,000 | 9,310 | 11,705 | 108,973,550 |
22/03/2020 | 10,000 | -0.30 ▼ | -3.00 | 10,300 | 10,300 | 9,950 | 8,051 | 80,510,000 |
20/03/2020 | 10,000 | -0.30 ▼ | -3.00 | 10,300 | 10,300 | 9,950 | 8,051 | 80,510,000 |
19/03/2020 | 10,300 | -0.10 ▼ | -0.97 | 10,400 | 10,400 | 10,100 | 7,760 | 79,928,000 |
18/03/2020 | 10,400 | -0.10 ▼ | -0.96 | 10,500 | 10,800 | 10,400 | 7,710 | 80,184,000 |
17/03/2020 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 10,500 | 9,950 | 14,713 | 154,486,500 |
10/03/2020 | 11,500 | 0.10 ▲ | 0.87 | 11,400 | 11,750 | 11,000 | 16,939 | 194,798,500 |
09/03/2020 | 11,400 | -0.70 ▼ | -6.14 | 12,100 | 11,750 | 11,400 | 12,316 | 140,402,400 |
06/03/2020 | 12,100 | -0.20 ▼ | -1.65 | 12,300 | 12,300 | 12,100 | 9,507 | 115,034,700 |
05/03/2020 | 12,300 | -0.10 ▼ | -0.81 | 12,400 | 12,600 | 12,300 | 11,102 | 136,554,600 |
04/03/2020 | 12,400 | 0.00 ■■ | 0.00 | 12,400 | 12,400 | 12,300 | 10,002 | 124,024,800 |
03/03/2020 | 12,400 | 0.20 ▲ | 1.61 | 12,200 | 12,400 | 12,200 | 11,000 | 136,400,000 |
02/03/2020 | 12,200 | 0.20 ▲ | 1.64 | 12,000 | 12,600 | 11,950 | 16,492 | 201,202,400 |
28/02/2020 | 12,000 | -0.40 ▼ | -3.33 | 12,400 | 12,400 | 12,000 | 11,108 | 133,296,000 |
27/02/2020 | 12,400 | 0.10 ▲ | 0.81 | 12,300 | 12,400 | 12,300 | 13,500 | 167,400,000 |
26/02/2020 | 12,300 | 0.00 ■■ | 0.00 | 12,300 | 12,350 | 12,200 | 10,196 | 125,410,800 |
25/02/2020 | 12,300 | 0.10 ▲ | 0.81 | 12,200 | 12,300 | 11,950 | 19,021 | 233,958,300 |
24/02/2020 | 12,200 | -0.40 ▼ | -3.28 | 12,550 | 12,580 | 12,200 | 16,610 | 202,642,000 |
21/02/2020 | 12,550 | 0.00 ■■ | 0.00 | 12,560 | 12,600 | 12,550 | 11,060 | 138,803,000 |
20/02/2020 | 12,560 | 0.00 ■■ | 0.00 | 12,550 | 12,560 | 12,550 | 8,950 | 112,412,000 |
19/02/2020 | 12,550 | 0.00 ■■ | 0.00 | 12,550 | 12,560 | 12,500 | 13,141 | 164,919,550 |
18/02/2020 | 12,550 | 0.00 ■■ | 0.00 | 12,600 | 12,600 | 12,550 | 12,200 | 153,110,000 |
17/02/2020 | 12,600 | 0.00 ■■ | 0.00 | 12,610 | 12,650 | 12,550 | 13,043 | 164,341,800 |
15/02/2020 | 12,610 | 0.00 ■■ | 0.00 | 12,600 | 12,610 | 12,550 | 13,000 | 163,930,000 |
14/02/2020 | 12,610 | 0.00 ■■ | 0.00 | 12,600 | 12,610 | 12,550 | 13,000 | 163,930,000 |
13/02/2020 | 12,600 | 0.00 ■■ | 0.00 | 12,600 | 12,600 | 12,550 | 11,000 | 138,600,000 |
12/02/2020 | 12,600 | 0.20 ▲ | 1.59 | 12,400 | 12,600 | 12,400 | 10,300 | 129,780,000 |
11/02/2020 | 12,400 | 0.00 ■■ | 0.00 | 12,400 | 12,450 | 12,350 | 16,078 | 199,367,200 |
10/02/2020 | 12,400 | 0.00 ■■ | 0.00 | 12,400 | 12,400 | 12,350 | 10,077 | 124,954,800 |
09/02/2020 | 12,400 | 0.00 ■■ | 0.00 | 12,400 | 12,500 | 12,400 | 11,562 | 143,368,800 |
07/02/2020 | 12,400 | 0.00 ■■ | 0.00 | 12,400 | 12,500 | 12,400 | 11,562 | 143,368,800 |
06/02/2020 | 12,400 | 0.20 ▲ | 1.61 | 12,200 | 12,400 | 12,230 | 11,627 | 144,174,800 |
05/02/2020 | 12,200 | 0.00 ■■ | 0.00 | 12,200 | 12,250 | 12,200 | 5,688 | 69,393,600 |
04/02/2020 | 12,200 | -0.10 ▼ | -0.82 | 12,250 | 12,350 | 12,200 | 16,533 | 201,702,600 |
03/02/2020 | 12,250 | -0.10 ▼ | -0.82 | 12,350 | 12,280 | 12,150 | 13,596 | 166,551,000 |
02/02/2020 | 12,350 | -0.30 ▼ | -2.43 | 12,600 | 12,630 | 12,350 | 18,779 | 231,920,650 |
31/01/2020 | 12,350 | -0.30 ▼ | -2.43 | 12,600 | 12,630 | 12,350 | 18,779 | 231,920,650 |
30/01/2020 | 12,600 | -0.50 ▼ | -3.97 | 13,050 | 13,080 | 12,600 | 27,709 | 349,133,400 |
29/01/2020 | 13,050 | 0.10 ▲ | 0.77 | 13,000 | 13,050 | 13,000 | 6,450 | 84,172,500 |
28/01/2020 | 13,050 | 0.10 ▲ | 0.77 | 13,000 | 13,050 | 13,000 | 6,450 | 84,172,500 |
27/01/2020 | 13,050 | 0.10 ▲ | 0.77 | 13,000 | 13,050 | 13,000 | 6,450 | 84,172,500 |
26/01/2020 | 13,050 | 0.10 ▲ | 0.77 | 13,000 | 13,050 | 13,000 | 6,450 | 84,172,500 |
24/01/2020 | 13,050 | 0.10 ▲ | 0.77 | 13,000 | 13,050 | 13,000 | 6,450 | 84,172,500 |
23/01/2020 | 13,050 | 0.10 ▲ | 0.77 | 13,000 | 13,050 | 13,000 | 6,450 | 84,172,500 |
22/01/2020 | 13,050 | 0.10 ▲ | 0.77 | 13,000 | 13,050 | 13,000 | 6,450 | 84,172,500 |
13/01/2020 | 12,700 | 0.00 ■■ | 0.00 | 12,700 | 12,730 | 12,700 | 11,220 | 142,494,000 |
10/01/2020 | 12,700 | 0.00 ■■ | 0.00 | 12,650 | 12,700 | 12,650 | 11,092 | 140,868,400 |
09/01/2020 | 12,650 | 0.20 ▲ | 1.58 | 12,500 | 12,650 | 12,600 | 5,893 | 74,546,450 |
08/01/2020 | 12,500 | -0.20 ▼ | -1.60 | 12,650 | 12,600 | 12,490 | 9,146 | 114,325,000 |
07/01/2020 | 12,650 | 0.10 ▲ | 0.79 | 12,600 | 12,650 | 12,580 | 7,951 | 100,580,150 |
06/01/2020 | 12,600 | -0.30 ▼ | -2.38 | 12,870 | 12,870 | 12,600 | 17,527 | 220,840,200 |
03/01/2020 | 12,870 | 0.10 ▲ | 0.78 | 12,750 | 12,870 | 12,750 | 15,548 | 200,102,760 |
02/01/2020 | 12,750 | 0.10 ▲ | 0.78 | 12,650 | 12,750 | 12,660 | 10,626 | 135,481,500 |
31/12/2019 | 12,650 | 0.00 ■■ | 0.00 | 12,650 | 12,650 | 12,650 | 7,000 | 88,550,000 |
30/12/2019 | 12,650 | 0.10 ▲ | 0.79 | 12,600 | 12,650 | 12,610 | 10,000 | 126,500,000 |
27/12/2019 | 12,600 | 0.00 ■■ | 0.00 | 12,600 | 12,600 | 12,570 | 9,000 | 113,400,000 |
26/12/2019 | 12,600 | 0.00 ■■ | 0.00 | 12,600 | 12,650 | 12,600 | 10,303 | 129,817,800 |
25/12/2019 | 12,600 | 0.00 ■■ | 0.00 | 12,570 | 12,600 | 12,570 | 10,000 | 126,000,000 |
24/12/2019 | 12,570 | 0.00 ■■ | 0.00 | 12,570 | 12,570 | 12,570 | 5,000 | 62,850,000 |
23/12/2019 | 12,570 | 0.00 ■■ | 0.00 | 12,550 | 12,600 | 12,550 | 10,211 | 128,352,270 |
19/12/2019 | 12,450 | -0.10 ▼ | -0.80 | 12,500 | 12,550 | 12,450 | 12,421 | 154,641,450 |
18/12/2019 | 12,500 | -0.10 ▼ | -0.80 | 12,600 | 12,600 | 12,500 | 12,158 | 151,975,000 |
17/12/2019 | 12,600 | -0.10 ▼ | -0.79 | 12,740 | 12,740 | 12,600 | 15,144 | 190,814,400 |
16/12/2019 | 12,740 | -0.10 ▼ | -0.78 | 12,800 | 12,800 | 12,730 | 12,710 | 161,925,400 |
13/12/2019 | 12,800 | 0.00 ■■ | 0.00 | 12,800 | 12,800 | 12,800 | 5,000 | 64,000,000 |
12/12/2019 | 12,800 | 0.10 ▲ | 0.78 | 12,750 | 12,800 | 12,730 | 12,002 | 153,625,600 |
11/12/2019 | 12,750 | 0.10 ▲ | 0.78 | 12,700 | 12,750 | 12,650 | 9,395 | 119,786,250 |
10/12/2019 | 12,700 | -0.10 ▼ | -0.79 | 12,800 | 12,800 | 12,700 | 5,912 | 75,082,400 |
09/12/2019 | 12,800 | 0.00 ■■ | 0.00 | 12,800 | 12,800 | 12,700 | 10,089 | 129,139,200 |
06/12/2019 | 12,800 | 0.00 ■■ | 0.00 | 12,800 | 12,800 | 12,800 | 9,500 | 121,600,000 |
05/12/2019 | 12,800 | 0.00 ■■ | 0.00 | 12,800 | 12,800 | 12,800 | 7,013 | 89,766,400 |
04/12/2019 | 12,800 | 0.10 ▲ | 0.78 | 12,700 | 12,800 | 12,700 | 13,010 | 166,528,000 |
03/12/2019 | 12,700 | -0.10 ▼ | -0.79 | 12,800 | 12,830 | 12,700 | 13,070 | 165,989,000 |
02/12/2019 | 12,800 | -0.10 ▼ | -0.78 | 12,870 | 12,870 | 12,800 | 23,148 | 296,294,400 |
29/11/2019 | 12,870 | 0.00 ■■ | 0.00 | 12,850 | 12,870 | 12,850 | 8,260 | 106,306,200 |
28/11/2019 | 12,850 | -0.20 ▼ | -1.56 | 13,000 | 13,000 | 12,850 | 12,874 | 165,430,900 |
27/11/2019 | 13,000 | 0.00 ■■ | 0.00 | 13,000 | 13,100 | 13,000 | 6,500 | 84,500,000 |
26/11/2019 | 13,000 | 0.10 ▲ | 0.77 | 12,930 | 13,000 | 12,930 | 10,306 | 133,978,000 |
25/11/2019 | 12,930 | 0.00 ■■ | 0.00 | 12,950 | 12,960 | 12,930 | 10,731 | 138,751,830 |
22/11/2019 | 12,950 | -0.20 ▼ | -1.54 | 13,160 | 13,160 | 12,950 | 15,020 | 194,509,000 |
21/11/2019 | 13,160 | -0.10 ▼ | -0.76 | 13,270 | 13,270 | 13,160 | 9,896 | 130,231,360 |
20/11/2019 | 13,270 | 0.00 ■■ | 0.00 | 13,300 | 13,400 | 13,270 | 11,681 | 155,006,870 |
19/11/2019 | 13,300 | 0.00 ■■ | 0.00 | 13,300 | 13,300 | 13,300 | 2,700 | 35,910,000 |
18/11/2019 | 13,300 | -0.10 ▼ | -0.75 | 13,430 | 13,430 | 13,300 | 13,337 | 177,382,100 |
15/11/2019 | 13,430 | 0.00 ■■ | 0.00 | 13,460 | 13,460 | 13,430 | 8,027 | 107,802,610 |
14/11/2019 | 13,460 | 0.00 ■■ | 0.00 | 13,500 | 13,510 | 13,460 | 10,020 | 134,869,200 |
13/11/2019 | 13,500 | -0.10 ▼ | -0.74 | 13,580 | 13,580 | 13,500 | 9,270 | 125,145,000 |
12/11/2019 | 13,580 | 0.00 ■■ | 0.00 | 13,550 | 13,600 | 13,530 | 7,415 | 100,695,700 |
11/11/2019 | 13,550 | -0.10 ▼ | -0.74 | 13,630 | 13,660 | 13,550 | 9,553 | 129,443,150 |
08/11/2019 | 13,630 | 0.00 ■■ | 0.00 | 13,650 | 13,660 | 13,630 | 7,651 | 104,283,130 |
07/11/2019 | 13,650 | 0.00 ■■ | 0.00 | 13,610 | 13,650 | 13,620 | 11,000 | 150,150,000 |
06/11/2019 | 13,610 | 0.00 ■■ | 0.00 | 13,610 | 13,670 | 13,610 | 15,920 | 216,671,200 |
05/11/2019 | 13,610 | 0.00 ■■ | 0.00 | 13,580 | 13,610 | 13,580 | 11,135 | 151,547,350 |
04/11/2019 | 13,580 | 0.10 ▲ | 0.74 | 13,500 | 13,600 | 13,500 | 17,961 | 243,910,380 |
01/11/2019 | 13,500 | 0.20 ▲ | 1.48 | 13,300 | 13,500 | 13,300 | 13,084 | 176,634,000 |
31/10/2019 | 13,300 | 0.00 ■■ | 0.00 | 13,320 | 13,370 | 13,300 | 12,564 | 167,101,200 |
30/10/2019 | 13,320 | 0.00 ■■ | 0.00 | 13,310 | 13,350 | 13,300 | 11,860 | 157,975,200 |
29/10/2019 | 13,310 | 0.00 ■■ | 0.00 | 13,330 | 13,360 | 13,300 | 18,534 | 246,687,540 |
28/10/2019 | 13,330 | 0.00 ■■ | 0.00 | 13,300 | 13,330 | 13,300 | 15,714 | 209,467,620 |
25/10/2019 | 13,300 | 0.00 ■■ | 0.00 | 13,300 | 13,300 | 13,280 | 7,828 | 104,112,400 |
24/10/2019 | 13,300 | 0.10 ▲ | 0.75 | 13,180 | 13,300 | 13,180 | 14,341 | 190,735,300 |
23/10/2019 | 13,180 | 0.00 ■■ | 0.00 | 13,200 | 13,200 | 13,180 | 11,201 | 147,629,180 |
22/10/2019 | 13,200 | 0.00 ■■ | 0.00 | 13,200 | 13,200 | 13,170 | 11,011 | 145,345,200 |
21/10/2019 | 13,200 | -0.10 ▼ | -0.76 | 13,280 | 13,280 | 13,200 | 13,878 | 183,189,600 |
18/10/2019 | 13,280 | 0.00 ■■ | 0.00 | 13,280 | 13,280 | 13,230 | 10,010 | 132,932,800 |
17/10/2019 | 13,280 | 0.00 ■■ | 0.00 | 13,280 | 13,290 | 13,270 | 12,155 | 161,418,400 |
16/10/2019 | 13,280 | 0.10 ▲ | 0.75 | 13,220 | 13,280 | 13,250 | 11,500 | 152,720,000 |
15/10/2019 | 13,220 | 0.00 ■■ | 0.00 | 13,220 | 13,250 | 13,220 | 7,380 | 97,563,600 |
14/10/2019 | 13,220 | 0.00 ■■ | 0.00 | 13,200 | 13,220 | 13,200 | 7,200 | 95,184,000 |
11/10/2019 | 13,200 | 0.00 ■■ | 0.00 | 13,200 | 13,230 | 13,200 | 10,575 | 139,590,000 |
10/10/2019 | 13,200 | 0.00 ■■ | 0.00 | 13,230 | 13,230 | 13,200 | 10,287 | 135,788,400 |
09/10/2019 | 13,230 | 0.00 ■■ | 0.00 | 13,250 | 13,250 | 13,230 | 5,150 | 68,134,500 |
08/10/2019 | 13,250 | 0.00 ■■ | 0.00 | 13,240 | 13,250 | 13,240 | 11,426 | 151,394,500 |
07/10/2019 | 13,240 | 0.00 ■■ | 0.00 | 13,280 | 13,250 | 13,240 | 8,292 | 109,786,080 |
04/10/2019 | 13,280 | 0.00 ■■ | 0.00 | 13,250 | 13,300 | 13,280 | 11,500 | 152,720,000 |
03/10/2019 | 13,250 | -0.10 ▼ | -0.75 | 13,360 | 13,250 | 13,220 | 6,463 | 85,634,750 |
02/10/2019 | 13,360 | 0.00 ■■ | 0.00 | 13,360 | 13,370 | 13,360 | 15,373 | 205,383,280 |
01/10/2019 | 13,360 | 0.00 ■■ | 0.00 | 13,360 | 13,360 | 13,340 | 7,500 | 100,200,000 |
30/09/2019 | 13,360 | 0.00 ■■ | 0.00 | 13,350 | 13,360 | 13,350 | 6,616 | 88,389,760 |
27/09/2019 | 13,350 | 0.20 ▲ | 1.50 | 13,190 | 13,350 | 13,200 | 16,101 | 214,948,350 |
26/09/2019 | 13,190 | 0.00 ■■ | 0.00 | 13,170 | 13,190 | 13,160 | 8,639 | 113,948,410 |
25/09/2019 | 13,170 | 0.00 ■■ | 0.00 | 13,180 | 13,180 | 13,170 | 10,000 | 131,700,000 |
24/09/2019 | 13,180 | -0.10 ▼ | -0.76 | 13,230 | 13,180 | 13,180 | 10,000 | 131,800,000 |
23/09/2019 | 13,230 | 0.00 ■■ | 0.00 | 13,250 | 13,230 | 13,210 | 11,340 | 150,028,200 |
20/09/2019 | 13,250 | 0.10 ▲ | 0.75 | 13,200 | 13,250 | 13,200 | 6,258 | 82,918,500 |
19/09/2019 | 13,200 | 0.00 ■■ | 0.00 | 13,150 | 13,200 | 13,200 | 6,081 | 80,269,200 |
18/09/2019 | 13,150 | 0.10 ▲ | 0.76 | 13,100 | 13,200 | 13,100 | 12,010 | 157,931,500 |
17/09/2019 | 13,100 | 0.10 ▲ | 0.76 | 13,000 | 13,100 | 13,000 | 12,032 | 157,619,200 |
16/09/2019 | 13,000 | 0.00 ■■ | 0.00 | 12,980 | 13,100 | 12,980 | 15,423 | 200,499,000 |
13/09/2019 | 12,980 | 0.10 ▲ | 0.77 | 12,870 | 12,980 | 12,920 | 11,650 | 151,217,000 |
12/09/2019 | 12,870 | 0.00 ■■ | 0.00 | 12,830 | 12,870 | 12,850 | 10,640 | 136,936,800 |
11/09/2019 | 12,830 | 0.00 ■■ | 0.00 | 12,820 | 12,850 | 12,820 | 8,719 | 111,864,770 |
10/09/2019 | 12,820 | 0.00 ■■ | 0.00 | 12,800 | 12,820 | 12,800 | 10,500 | 134,610,000 |
09/09/2019 | 12,800 | -0.10 ▼ | -0.78 | 12,860 | 12,850 | 12,800 | 10,835 | 138,688,000 |
06/09/2019 | 12,860 | 0.00 ■■ | 0.00 | 12,860 | 12,860 | 12,860 | 12,092 | 155,503,120 |
05/09/2019 | 12,860 | 0.00 ■■ | 0.00 | 12,870 | 12,870 | 12,860 | 10,050 | 129,243,000 |
04/09/2019 | 12,870 | 0.00 ■■ | 0.00 | 12,900 | 12,900 | 12,870 | 5,870 | 75,546,900 |
03/09/2019 | 12,900 | 0.00 ■■ | 0.00 | 12,950 | 12,950 | 12,900 | 11,876 | 153,200,400 |
30/08/2019 | 12,950 | 0.10 ▲ | 0.77 | 12,860 | 12,950 | 12,860 | 11,500 | 148,925,000 |
29/08/2019 | 12,860 | 0.00 ■■ | 0.00 | 12,900 | 12,900 | 12,850 | 8,406 | 108,101,160 |
28/08/2019 | 12,900 | -0.20 ▼ | -1.55 | 13,100 | 13,100 | 12,900 | 10,020 | 129,258,000 |
27/08/2019 | 13,100 | 0.20 ▲ | 1.53 | 12,900 | 13,100 | 12,900 | 13,530 | 177,243,000 |
26/08/2019 | 12,900 | -0.10 ▼ | -0.78 | 13,000 | 13,000 | 12,880 | 10,722 | 138,313,800 |
23/08/2019 | 13,000 | 0.00 ■■ | 0.00 | 13,000 | 13,020 | 12,980 | 13,300 | 172,900,000 |
22/08/2019 | 13,000 | 0.10 ▲ | 0.77 | 12,950 | 13,000 | 13,000 | 9,825 | 127,725,000 |
21/08/2019 | 12,950 | 0.00 ■■ | 0.00 | 12,930 | 12,950 | 12,930 | 4,043 | 52,356,850 |
20/08/2019 | 12,930 | 0.00 ■■ | 0.00 | 12,880 | 12,930 | 12,880 | 15,525 | 200,738,250 |
19/08/2019 | 12,880 | 0.00 ■■ | 0.00 | 12,880 | 12,890 | 12,860 | 13,505 | 173,944,400 |
16/08/2019 | 12,880 | 0.20 ▲ | 1.55 | 12,720 | 12,880 | 12,750 | 10,621 | 136,798,480 |
15/08/2019 | 12,720 | 0.00 ■■ | 0.00 | 12,750 | 12,730 | 12,720 | 4,000 | 50,880,000 |
14/08/2019 | 12,750 | 0.00 ■■ | 0.00 | 12,720 | 12,750 | 12,720 | 10,500 | 133,875,000 |
13/08/2019 | 12,720 | 0.00 ■■ | 0.00 | 12,760 | 12,770 | 12,720 | 13,352 | 169,837,440 |
12/08/2019 | 12,760 | 0.10 ▲ | 0.78 | 12,700 | 12,760 | 12,710 | 11,468 | 146,331,680 |
09/08/2019 | 12,700 | 0.10 ▲ | 0.79 | 12,620 | 12,700 | 12,620 | 9,537 | 121,119,900 |
08/08/2019 | 12,620 | 0.00 ■■ | 0.00 | 12,580 | 12,620 | 12,550 | 11,091 | 139,968,420 |
07/08/2019 | 12,580 | 0.00 ■■ | 0.00 | 12,550 | 12,580 | 12,550 | 3,180 | 40,004,400 |
06/08/2019 | 12,550 | -0.10 ▼ | -0.80 | 12,700 | 12,700 | 12,550 | 18,002 | 225,925,100 |
05/08/2019 | 12,700 | -0.20 ▼ | -1.57 | 12,900 | 12,900 | 12,700 | 15,641 | 198,640,700 |
02/08/2019 | 12,900 | 0.00 ■■ | 0.00 | 12,900 | 12,900 | 12,900 | 5,820 | 75,078,000 |
01/08/2019 | 12,900 | 0.10 ▲ | 0.78 | 12,780 | 12,900 | 12,800 | 11,250 | 145,125,000 |
31/07/2019 | 12,780 | -0.10 ▼ | -0.78 | 12,850 | 12,780 | 12,740 | 10,245 | 130,931,100 |
30/07/2019 | 12,850 | -0.10 ▼ | -0.78 | 12,950 | 12,950 | 12,850 | 8,601 | 110,522,850 |
29/07/2019 | 12,950 | -0.10 ▼ | -0.77 | 13,050 | 13,050 | 12,900 | 5,068 | 65,630,600 |
26/07/2019 | 13,050 | 0.00 ■■ | 0.00 | 13,100 | 13,200 | 13,050 | 17,577 | 229,379,850 |
25/07/2019 | 13,100 | 0.10 ▲ | 0.76 | 13,000 | 13,100 | 12,950 | 14,300 | 187,330,000 |
24/07/2019 | 13,000 | 0.00 ■■ | 0.00 | 13,000 | 13,000 | 12,950 | 14,086 | 183,118,000 |
23/07/2019 | 13,000 | 0.20 ▲ | 1.54 | 12,790 | 13,000 | 12,780 | 21,585 | 280,605,000 |
22/07/2019 | 12,790 | 0.00 ■■ | 0.00 | 12,810 | 12,820 | 12,790 | 11,567 | 147,941,930 |
19/07/2019 | 12,810 | 0.00 ■■ | 0.00 | 12,780 | 12,810 | 12,780 | 18,081 | 231,617,610 |
18/07/2019 | 12,780 | 0.00 ■■ | 0.00 | 12,800 | 12,800 | 12,780 | 7,453 | 95,249,340 |
17/07/2019 | 12,800 | 0.00 ■■ | 0.00 | 12,800 | 12,800 | 12,750 | 15,108 | 193,382,400 |
16/07/2019 | 12,800 | 0.20 ▲ | 1.56 | 12,650 | 12,800 | 12,600 | 14,180 | 181,504,000 |
15/07/2019 | 12,650 | -0.10 ▼ | -0.79 | 12,760 | 12,750 | 12,650 | 8,802 | 111,345,300 |
12/07/2019 | 12,760 | 0.00 ■■ | 0.00 | 12,750 | 12,800 | 12,750 | 10,901 | 139,096,760 |
11/07/2019 | 12,750 | 0.10 ▲ | 0.78 | 12,700 | 12,750 | 12,700 | 11,008 | 140,352,000 |
10/07/2019 | 12,700 | 0.00 ■■ | 0.00 | 12,700 | 12,800 | 12,700 | 8,026 | 101,930,200 |
09/07/2019 | 12,700 | 0.00 ■■ | 0.00 | 12,700 | 12,700 | 12,650 | 10,016 | 127,203,200 |
08/07/2019 | 12,700 | 0.00 ■■ | 0.00 | 12,700 | 12,750 | 12,700 | 11,022 | 139,979,400 |
05/07/2019 | 12,700 | 0.00 ■■ | 0.00 | 12,680 | 12,700 | 12,610 | 10,602 | 134,645,400 |
04/07/2019 | 12,680 | 0.10 ▲ | 0.79 | 12,600 | 12,680 | 12,600 | 12,522 | 158,778,960 |
03/07/2019 | 12,600 | -0.10 ▼ | -0.79 | 12,680 | 12,690 | 12,600 | 11,015 | 138,789,000 |
02/07/2019 | 12,680 | 0.00 ■■ | 0.00 | 12,650 | 12,680 | 12,640 | 10,744 | 136,233,920 |
01/07/2019 | 12,650 | 0.10 ▲ | 0.79 | 12,600 | 12,650 | 12,500 | 14,030 | 177,479,500 |
28/06/2019 | 12,600 | 0.20 ▲ | 1.59 | 12,400 | 12,600 | 12,300 | 12,767 | 160,864,200 |
27/06/2019 | 12,400 | -0.40 ▼ | -3.23 | 12,800 | 12,800 | 12,400 | 10,043 | 124,533,200 |
26/06/2019 | 12,800 | 0.00 ■■ | 0.00 | 12,800 | 12,800 | 12,700 | 8,604 | 110,131,200 |
25/06/2019 | 12,800 | 0.10 ▲ | 0.78 | 12,700 | 12,800 | 12,700 | 4,431 | 56,716,800 |
24/06/2019 | 12,700 | 0.10 ▲ | 0.79 | 12,600 | 12,700 | 12,600 | 8,040 | 102,108,000 |
21/06/2019 | 12,600 | 0.10 ▲ | 0.79 | 12,500 | 12,600 | 12,500 | 3,302 | 41,605,200 |
20/06/2019 | 12,500 | 0.00 ■■ | 0.00 | 12,500 | 12,600 | 12,500 | 11,508 | 143,850,000 |
19/06/2019 | 12,500 | 0.20 ▲ | 1.60 | 12,300 | 12,500 | 12,300 | 7,775 | 97,187,500 |
18/06/2019 | 12,300 | 0.00 ■■ | 0.00 | 12,300 | 12,300 | 12,290 | 7,806 | 96,013,800 |
17/06/2019 | 12,300 | -0.20 ▼ | -1.63 | 12,500 | 12,500 | 12,200 | 9,616 | 118,276,800 |
16/06/2019 | 12,500 | -0.10 ▼ | -0.80 | 12,600 | 12,600 | 12,500 | 10,042 | 125,525,000 |
14/06/2019 | 12,500 | -0.10 ▼ | -0.80 | 12,600 | 12,600 | 12,500 | 10,042 | 125,525,000 |
13/06/2019 | 12,600 | -0.30 ▼ | -2.38 | 12,900 | 12,900 | 12,600 | 11,040 | 139,104,000 |
11/06/2019 | 12,700 | 0.00 ■■ | 0.00 | 12,700 | 12,700 | 12,600 | 5,740 | 72,898,000 |
10/06/2019 | 12,700 | 0.10 ▲ | 0.79 | 12,580 | 12,700 | 12,580 | 13,134 | 166,801,800 |
09/06/2019 | 12,580 | 0.20 ▲ | 1.59 | 12,400 | 12,580 | 12,500 | 6,323 | 79,543,340 |
07/06/2019 | 12,580 | 0.20 ▲ | 1.59 | 12,400 | 12,580 | 12,500 | 6,323 | 79,543,340 |
06/06/2019 | 12,400 | -0.20 ▼ | -1.61 | 12,610 | 12,610 | 12,400 | 7,757 | 96,186,800 |
05/06/2019 | 12,610 | 0.00 ■■ | 0.00 | 12,600 | 12,700 | 12,600 | 6,463 | 81,498,430 |
04/06/2019 | 12,600 | -0.10 ▼ | -0.79 | 12,710 | 12,710 | 12,600 | 6,502 | 81,925,200 |
03/06/2019 | 12,710 | -0.10 ▼ | -0.79 | 12,830 | 12,830 | 12,710 | 3,432 | 43,620,720 |
02/06/2019 | 12,830 | 0.00 ■■ | 0.00 | 12,800 | 12,830 | 12,800 | 3,035 | 38,939,050 |
31/05/2019 | 12,830 | 0.00 ■■ | 0.00 | 12,800 | 12,830 | 12,800 | 3,035 | 38,939,050 |
30/05/2019 | 12,800 | 0.10 ▲ | 0.78 | 12,720 | 12,800 | 12,720 | 8,001 | 102,412,800 |
29/05/2019 | 12,720 | -0.20 ▼ | -1.57 | 12,900 | 12,900 | 12,720 | 6,846 | 87,081,120 |
28/05/2019 | 12,900 | 0.00 ■■ | 0.00 | 12,950 | 13,000 | 12,900 | 9,058 | 116,848,200 |
27/05/2019 | 12,950 | -0.10 ▼ | -0.77 | 13,000 | 13,000 | 12,950 | 4,555 | 58,987,250 |
26/05/2019 | 13,000 | -0.10 ▼ | -0.77 | 13,100 | 13,150 | 13,000 | 13,165 | 171,145,000 |
24/05/2019 | 13,000 | -0.10 ▼ | -0.77 | 13,100 | 13,150 | 13,000 | 13,165 | 171,145,000 |
23/05/2019 | 13,100 | 0.00 ■■ | 0.00 | 13,100 | 13,100 | 12,910 | 11,043 | 144,663,300 |
22/05/2019 | 13,100 | -0.10 ▼ | -0.76 | 13,150 | 13,150 | 13,100 | 10,576 | 138,545,600 |
21/05/2019 | 13,150 | 0.00 ■■ | 0.00 | 13,150 | 13,200 | 13,050 | 8,465 | 111,314,750 |
20/05/2019 | 13,150 | 0.10 ▲ | 0.76 | 13,100 | 13,150 | 13,000 | 10,629 | 139,771,350 |
19/05/2019 | 13,100 | 0.10 ▲ | 0.76 | 13,000 | 13,100 | 12,900 | 4,041 | 52,937,100 |
17/05/2019 | 13,100 | 0.10 ▲ | 0.76 | 13,000 | 13,100 | 12,900 | 4,041 | 52,937,100 |
16/05/2019 | 13,000 | 0.10 ▲ | 0.77 | 12,900 | 13,000 | 12,800 | 7,308 | 95,004,000 |
15/05/2019 | 12,900 | 0.10 ▲ | 0.78 | 12,800 | 12,900 | 12,700 | 8,162 | 105,289,800 |
14/05/2019 | 12,800 | 0.00 ■■ | 0.00 | 12,800 | 12,800 | 12,700 | 6,069 | 77,683,200 |
13/05/2019 | 12,800 | 0.00 ■■ | 0.00 | 12,800 | 12,800 | 12,800 | 4,342 | 55,577,600 |
12/05/2019 | 12,800 | 0.20 ▲ | 1.56 | 12,600 | 12,800 | 12,700 | 4,000 | 51,200,000 |
10/05/2019 | 12,800 | 0.20 ▲ | 1.56 | 12,600 | 12,800 | 12,700 | 4,000 | 51,200,000 |
09/05/2019 | 12,600 | -0.10 ▼ | -0.79 | 12,700 | 12,700 | 12,600 | 3,060 | 38,556,000 |
08/05/2019 | 12,700 | 0.00 ■■ | 0.00 | 12,700 | 12,700 | 12,400 | 10,779 | 136,893,300 |
07/05/2019 | 12,700 | 0.00 ■■ | 0.00 | 12,700 | 12,700 | 12,600 | 6,002 | 76,225,400 |
06/05/2019 | 12,700 | -0.10 ▼ | -0.79 | 12,810 | 12,810 | 12,600 | 6,035 | 76,644,500 |
05/05/2019 | 12,810 | -0.10 ▼ | -0.78 | 12,900 | 12,900 | 12,800 | 3,624 | 46,423,440 |
03/05/2019 | 12,810 | -0.10 ▼ | -0.78 | 12,900 | 12,900 | 12,800 | 3,624 | 46,423,440 |
02/05/2019 | 12,900 | -0.20 ▼ | -1.55 | 13,100 | 13,100 | 12,900 | 5,644 | 72,807,600 |
01/05/2019 | 13,100 | 0.10 ▲ | 0.76 | 13,000 | 13,100 | 13,000 | 5,619 | 73,608,900 |
30/04/2019 | 13,100 | 0.10 ▲ | 0.76 | 13,000 | 13,100 | 13,000 | 5,619 | 73,608,900 |
29/04/2019 | 13,100 | 0.10 ▲ | 0.76 | 13,000 | 13,100 | 13,000 | 5,619 | 73,608,900 |
28/04/2019 | 13,100 | 0.10 ▲ | 0.76 | 13,000 | 13,100 | 13,000 | 5,619 | 73,608,900 |
26/04/2019 | 13,100 | 0.10 ▲ | 0.76 | 13,000 | 13,100 | 13,000 | 5,619 | 73,608,900 |
25/04/2019 | 13,000 | 0.10 ▲ | 0.77 | 12,900 | 13,000 | 12,900 | 41 | 533,000 |
24/04/2019 | 12,900 | 0.10 ▲ | 0.78 | 12,790 | 12,900 | 12,700 | 1,805 | 23,284,500 |
23/04/2019 | 12,790 | 0.10 ▲ | 0.78 | 12,700 | 12,790 | 12,790 | 5 | 63,950 |
22/04/2019 | 12,700 | 0.00 ■■ | 0.00 | 12,700 | 12,800 | 12,500 | 877 | 11,137,900 |
21/04/2019 | 12,700 | -0.10 ▼ | -0.79 | 12,800 | 12,800 | 12,500 | 22 | 279,400 |
19/04/2019 | 12,700 | -0.10 ▼ | -0.79 | 12,800 | 12,800 | 12,500 | 22 | 279,400 |
18/04/2019 | 12,800 | 0.00 ■■ | 0.00 | 12,800 | 12,800 | 12,510 | 1,004 | 12,851,200 |
17/04/2019 | 12,800 | 0.00 ■■ | 0.00 | 12,800 | 13,100 | 12,600 | 8,519 | 109,043,200 |
16/04/2019 | 12,800 | -0.40 ▼ | -3.13 | 13,200 | 13,200 | 12,700 | 11,291 | 144,524,800 |
15/04/2019 | 13,200 | 0.20 ▲ | 1.52 | 13,000 | 13,200 | 12,950 | 8,250 | 108,900,000 |
14/04/2019 | 13,200 | 0.20 ▲ | 1.52 | 13,000 | 13,200 | 12,950 | 8,250 | 108,900,000 |
12/04/2019 | 13,200 | 0.20 ▲ | 1.52 | 13,000 | 13,200 | 12,950 | 8,250 | 108,900,000 |
11/04/2019 | 13,000 | 0.10 ▲ | 0.77 | 12,900 | 13,000 | 12,800 | 5,400 | 70,200,000 |
10/04/2019 | 12,900 | -0.10 ▼ | -0.78 | 13,000 | 13,000 | 12,700 | 8,301 | 107,082,900 |
09/04/2019 | 13,000 | -0.30 ▼ | -2.31 | 13,300 | 13,300 | 13,000 | 7,731 | 100,503,000 |
08/04/2019 | 13,300 | 0.10 ▲ | 0.75 | 13,200 | 13,300 | 13,200 | 5,187 | 68,987,100 |
07/04/2019 | 13,200 | 0.10 ▲ | 0.76 | 13,100 | 13,200 | 13,100 | 8,200 | 108,240,000 |
05/04/2019 | 13,200 | 0.10 ▲ | 0.76 | 13,100 | 13,200 | 13,100 | 8,200 | 108,240,000 |
04/04/2019 | 13,100 | 0.10 ▲ | 0.76 | 13,000 | 13,100 | 12,900 | 5,573 | 73,006,300 |
03/04/2019 | 13,000 | -0.10 ▼ | -0.77 | 13,130 | 13,130 | 12,900 | 5,228 | 67,964,000 |
02/04/2019 | 13,130 | -0.10 ▼ | -0.76 | 13,200 | 13,150 | 13,100 | 4,734 | 62,157,420 |
01/04/2019 | 13,200 | 0.00 ■■ | 0.00 | 13,200 | 13,200 | 13,200 | 4,531 | 59,809,200 |
29/03/2019 | 13,200 | 0.10 ▲ | 0.76 | 13,100 | 13,200 | 13,000 | 1,713 | 22,611,600 |
28/03/2019 | 13,100 | 0.10 ▲ | 0.76 | 13,000 | 13,100 | 12,900 | 4,101 | 53,723,100 |
27/03/2019 | 13,000 | 0.10 ▲ | 0.77 | 12,900 | 13,000 | 12,850 | 5,734 | 74,542,000 |
26/03/2019 | 12,900 | 0.00 ■■ | 0.00 | 12,900 | 12,900 | 12,850 | 2,153 | 27,773,700 |
25/03/2019 | 12,900 | -0.30 ▼ | -2.33 | 13,150 | 13,150 | 12,900 | 5,882 | 75,877,800 |
22/03/2019 | 13,150 | -0.20 ▼ | -1.52 | 13,340 | 13,150 | 13,060 | 4,060 | 53,389,000 |
21/03/2019 | 13,340 | -0.10 ▼ | -0.75 | 13,400 | 13,360 | 13,340 | 1,887 | 25,172,580 |
20/03/2019 | 13,400 | 0.00 ■■ | 0.00 | 13,450 | 13,450 | 13,380 | 2,229 | 29,868,600 |
19/03/2019 | 13,450 | -0.10 ▼ | -0.74 | 13,500 | 13,500 | 13,450 | 5,104 | 68,648,800 |
18/03/2019 | 13,500 | 0.10 ▲ | 0.74 | 13,410 | 13,500 | 13,400 | 10,167 | 137,254,500 |
15/03/2019 | 13,410 | -0.10 ▼ | -0.75 | 13,500 | 13,510 | 13,010 | 10,441 | 140,013,810 |
14/03/2019 | 13,500 | 0.00 ■■ | 0.00 | 13,500 | 13,500 | 13,400 | 7,505 | 101,317,500 |
13/03/2019 | 13,500 | 0.10 ▲ | 0.74 | 13,450 | 13,600 | 13,450 | 11,774 | 158,949,000 |
12/03/2019 | 13,450 | 0.20 ▲ | 1.49 | 13,250 | 13,450 | 13,250 | 4,916 | 66,120,200 |
11/03/2019 | 13,250 | 0.00 ■■ | 0.00 | 13,250 | 13,250 | 13,200 | 5,607 | 74,292,750 |
08/03/2019 | 13,250 | -0.20 ▼ | -1.51 | 13,400 | 13,400 | 13,000 | 12,155 | 161,053,750 |
07/03/2019 | 13,400 | 0.00 ■■ | 0.00 | 13,400 | 13,600 | 13,390 | 8,780 | 117,652,000 |
06/03/2019 | 13,400 | 0.10 ▲ | 0.75 | 13,350 | 13,400 | 13,350 | 5,007 | 67,093,800 |
05/03/2019 | 13,350 | 0.00 ■■ | 0.00 | 13,300 | 13,500 | 13,300 | 6,845 | 91,380,750 |
04/03/2019 | 13,300 | 0.20 ▲ | 1.50 | 13,100 | 13,300 | 13,100 | 10,145 | 134,928,500 |
01/03/2019 | 13,100 | 0.00 ■■ | 0.00 | 13,100 | 13,200 | 13,100 | 8,855 | 116,000,500 |
28/02/2019 | 13,100 | -0.30 ▼ | -2.29 | 13,350 | 13,400 | 13,100 | 8,384 | 109,830,400 |
27/02/2019 | 13,350 | 0.00 ■■ | 0.00 | 13,350 | 13,500 | 13,350 | 8,908 | 118,921,800 |
26/02/2019 | 13,350 | -0.10 ▼ | -0.75 | 13,450 | 13,460 | 13,350 | 9,441 | 126,037,350 |
25/02/2019 | 13,450 | 0.00 ■■ | 0.00 | 13,400 | 13,500 | 13,400 | 7,623 | 102,529,350 |
22/02/2019 | 13,400 | 0.20 ▲ | 1.49 | 13,200 | 13,400 | 13,100 | 12,714 | 170,367,600 |
21/02/2019 | 13,200 | 0.10 ▲ | 0.76 | 13,100 | 13,200 | 13,000 | 5,508 | 72,705,600 |
20/02/2019 | 13,100 | -0.10 ▼ | -0.76 | 13,200 | 13,200 | 13,100 | 6,315 | 82,726,500 |
19/02/2019 | 13,200 | 0.20 ▲ | 1.52 | 13,000 | 13,200 | 12,900 | 8,130 | 107,316,000 |
18/02/2019 | 13,000 | 0.20 ▲ | 1.54 | 12,850 | 13,000 | 12,850 | 6,854 | 89,102,000 |
15/02/2019 | 12,850 | 0.10 ▲ | 0.78 | 12,750 | 12,850 | 12,510 | 15,861 | 203,813,850 |
14/02/2019 | 12,750 | 0.10 ▲ | 0.78 | 12,700 | 12,800 | 12,700 | 9,303 | 118,613,250 |
13/02/2019 | 12,700 | 0.10 ▲ | 0.79 | 12,600 | 12,700 | 12,600 | 4,700 | 59,690,000 |
12/02/2019 | 12,600 | 0.20 ▲ | 1.59 | 12,400 | 12,600 | 12,400 | 3,500 | 44,100,000 |
11/02/2019 | 12,400 | 0.20 ▲ | 1.61 | 12,250 | 12,400 | 12,280 | 4,049 | 50,207,600 |
01/02/2019 | 12,250 | 0.00 ■■ | 0.00 | 12,280 | 12,300 | 12,250 | 7,451 | 91,274,750 |
31/01/2019 | 12,280 | 0.00 ■■ | 0.00 | 12,250 | 12,300 | 12,220 | 6,186 | 75,964,080 |
30/01/2019 | 12,250 | 0.10 ▲ | 0.82 | 12,200 | 12,300 | 12,250 | 2,083 | 25,516,750 |
29/01/2019 | 12,200 | -0.10 ▼ | -0.82 | 12,250 | 12,300 | 12,100 | 8,727 | 106,469,400 |
28/01/2019 | 12,250 | 0.00 ■■ | 0.00 | 12,250 | 12,400 | 12,250 | 5,801 | 71,062,250 |
25/01/2019 | 12,250 | 0.10 ▲ | 0.82 | 12,200 | 12,250 | 12,200 | 2,711 | 33,209,750 |
24/01/2019 | 12,200 | 0.00 ■■ | 0.00 | 12,190 | 12,200 | 12,190 | 6,341,000 | 77,360,200,000 |
23/01/2019 | 12,190 | 0.00 ■■ | 0.00 | 12,190 | 12,190 | 12,150 | 10,644,000 | 129,750,360,000 |
22/01/2019 | 12,190 | 0.00 ■■ | 0.00 | 12,150 | 12,190 | 12,190 | 3,002,000 | 36,594,380,000 |
21/01/2019 | 12,150 | 0.10 ▲ | 0.82 | 12,010 | 12,150 | 12,100 | 4,216,000 | 51,224,400,000 |
19/01/2019 | 12,010 | -0.10 ▼ | -0.83 | 12,150 | 12,100 | 12,010 | 3,646,000 | 43,788,460,000 |
05/12/2017 | 12,100 | 0.10 ▲ | 0.83 | 12,700 | 12,700 | 12,000 | 421,830 | 5,104,143,000 |
04/12/2017 | 12,000 | 0.30 ▲ | 2.56 | 11,810 | 12,200 | 11,800 | 298,760 | 3,585,120,000 |
01/12/2017 | 11,700 | 0.00 ■■ | 0.00 | 11,700 | 11,900 | 11,700 | 3,810 | 44,577,000 |
30/11/2017 | 11,700 | -0.10 ▼ | -0.85 | 12,420 | 12,420 | 11,700 | 49,420 | 578,214,000 |
29/11/2017 | 11,800 | 0.00 ■■ | 0.00 | 11,800 | 11,800 | 11,700 | 5,980 | 70,564,000 |
28/11/2017 | 11,800 | 0.05 ▲ | 0.43 | 11,700 | 11,800 | 11,700 | 300 | 3,540,000 |
27/11/2017 | 11,750 | 0.20 ▲ | 1.73 | 11,550 | 11,750 | 11,550 | 116,240 | 1,365,820,000 |
24/11/2017 | 11,550 | 0.00 ■■ | 0.00 | 11,550 | 11,750 | 11,550 | 3,370 | 38,923,500 |
23/11/2017 | 11,550 | 0.00 ■■ | 0.00 | 11,500 | 11,900 | 11,500 | 17,210 | 198,775,500 |
22/11/2017 | 11,550 | 0.00 ■■ | 0.00 | 11,550 | 11,550 | 11,550 | 12,870 | 148,648,500 |
21/11/2017 | 11,550 | 0.49 ▲ | 4.43 | 11,500 | 11,810 | 11,500 | 246,020 | 2,841,531,000 |
20/11/2017 | 11,060 | -0.15 ▼ | -1.34 | 11,310 | 11,310 | 11,000 | 50,640 | 560,078,400 |
17/11/2017 | 11,210 | -0.19 ▼ | -1.67 | 11,500 | 11,500 | 11,210 | 21,530 | 241,351,300 |
16/11/2017 | 11,400 | -0.03 ▼ | -0.26 | 11,530 | 11,530 | 11,200 | 110,540 | 1,260,156,000 |
15/11/2017 | 11,430 | 0.09 ▲ | 0.79 | 11,340 | 11,430 | 11,300 | 22,790 | 260,489,700 |
14/11/2017 | 11,340 | 0.07 ▲ | 0.62 | 11,350 | 11,350 | 11,280 | 8,820 | 100,018,800 |
13/11/2017 | 11,270 | 0.07 ▲ | 0.62 | 11,200 | 11,340 | 11,200 | 52,670 | 593,590,900 |
10/11/2017 | 11,200 | -0.02 ▼ | -0.18 | 11,220 | 11,250 | 11,190 | 141,210 | 1,581,552,000 |
09/11/2017 | 11,220 | 0.12 ▲ | 1.08 | 11,130 | 11,250 | 11,130 | 92,200 | 1,034,484,000 |
08/11/2017 | 11,100 | 0.10 ▲ | 0.91 | 10,960 | 11,100 | 10,960 | 60,520 | 671,772,000 |
07/11/2017 | 11,000 | 0.20 ▲ | 1.85 | 10,950 | 11,000 | 10,950 | 21,010 | 231,110,000 |
06/11/2017 | 10,800 | 0.05 ▲ | 0.47 | 10,800 | 10,800 | 10,800 | 27,900 | 301,320,000 |
03/11/2017 | 10,750 | 0.00 ■■ | 0.00 | 10,750 | 10,750 | 10,750 | 0 | 0 |
02/11/2017 | 10,750 | -0.05 ▼ | -0.46 | 10,750 | 10,750 | 10,750 | 7,680 | 82,560,000 |
01/11/2017 | 10,800 | 0.00 ■■ | 0.00 | 10,800 | 10,800 | 10,800 | 6,680 | 72,144,000 |
31/10/2017 | 10,800 | 0.00 ■■ | 0.00 | 10,800 | 10,850 | 10,800 | 18,880 | 203,904,000 |
30/10/2017 | 10,800 | -0.15 ▼ | -1.37 | 10,750 | 10,850 | 10,750 | 2,160 | 23,328,000 |
27/10/2017 | 10,950 | 0.00 ■■ | 0.00 | 10,950 | 10,950 | 10,750 | 3,340 | 36,573,000 |
26/10/2017 | 10,950 | 0.00 ■■ | 0.00 | 10,950 | 10,950 | 10,950 | 3,060 | 33,507,000 |
25/10/2017 | 10,950 | 0.25 ▲ | 2.34 | 10,700 | 10,950 | 10,700 | 46,130 | 505,123,500 |
24/10/2017 | 10,700 | 0.00 ■■ | 0.00 | 10,650 | 10,700 | 10,600 | 23,000 | 246,100,000 |
01/01/1970 | 18,200 | 0.00 ■■ | 0.00 | 18,200 | 0 | 0 | 0 | 0 |