Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 0.00 0 (0%)
  • HNX-Index 0.00 0 (0%)
  • UPCOM-Index 0.00 0 (0%)
CTCP Chiếu sáng Công cộng Thành phố Hồ Chí Minh
HOCHIMINH CITY PUBLIC LIGHTING JSC
Mã CK:      CHS      11.80      ▼ -0.10 (-0.85%)      (cập nhật 23:30 22/11/2024)
Đang giao dịch
Sàn giao dịch: UPCOM
Nhóm ngành: Điện
Website: http://www.chieusang.com/
CHS » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
22/11/2024 11,800 -0.10 ▼ -0.85 11,900 11,900 11,800 90 1,062,000
21/11/2024 11,900 -0.10 ▼ -0.84 12,000 11,900 11,200 260 3,094,000
20/11/2024 12,100 0.20 ▲ 1.65 11,900 12,100 11,000 160 1,936,000
19/11/2024 11,900 0.20 ▲ 1.68 11,700 11,900 11,500 410 4,879,000
18/11/2024 11,900 0.00 ■■ 0.00 11,900 11,900 10,800 60 714,000
15/11/2024 12,100 0.20 ▲ 1.65 11,900 12,100 10,700 60 726,000
14/11/2024 12,100 0.10 ▲ 0.83 12,000 12,100 10,700 60 726,000
13/11/2024 12,300 0.30 ▲ 2.44 12,000 12,300 10,600 580 7,134,000
12/11/2024 12,400 0.70 ▲ 5.65 11,700 12,600 11,800 270 3,348,000
11/11/2024 11,800 0.00 ■■ 0.00 11,800 11,900 11,500 270 3,186,000
08/11/2024 11,800 0.00 ■■ 0.00 11,800 0 0 0 0
07/11/2024 11,800 0.50 ▲ 4.24 11,300 11,800 11,800 100 1,180,000
06/11/2024 11,800 0.20 ▲ 1.69 11,600 11,800 11,100 280 3,304,000
05/11/2024 11,600 0.00 ■■ 0.00 11,600 0 0 0 0
04/11/2024 11,600 0.10 ▲ 0.86 11,500 11,600 11,600 20 232,000
01/11/2024 11,500 -0.20 ▼ -1.74 11,700 11,500 11,500 50 575,000
31/10/2024 11,700 0.00 ■■ 0.00 11,700 0 0 0 0
30/10/2024 11,700 0.00 ■■ 0.00 11,700 0 0 0 0
29/10/2024 11,700 0.00 ■■ 0.00 11,700 0 0 0 0
28/10/2024 11,700 0.20 ▲ 1.71 11,500 11,700 11,700 20 234,000
25/10/2024 11,500 0.00 ■■ 0.00 11,500 0 0 0 0
24/10/2024 11,500 -0.30 ▼ -2.61 11,800 11,500 11,500 10 115,000
23/10/2024 11,800 0.00 ■■ 0.00 11,800 0 0 0 0
22/10/2024 11,800 0.00 ■■ 0.00 11,800 0 0 0 0
21/10/2024 11,800 0.10 ▲ 0.85 11,700 11,800 11,800 130 1,534,000
18/10/2024 11,800 0.20 ▲ 1.69 11,600 11,800 11,700 130 1,534,000
17/10/2024 11,600 0.10 ▲ 0.86 11,500 11,600 11,600 200 2,320,000
16/10/2024 11,500 0.10 ▲ 0.87 11,400 11,600 11,500 300 3,450,000
15/10/2024 11,400 0.00 ■■ 0.00 11,400 0 0 0 0
14/10/2024 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 30 342,000
11/10/2024 11,400 0.00 ■■ 0.00 11,400 0 0 0 0
10/10/2024 11,400 0.00 ■■ 0.00 11,400 0 0 0 0
09/10/2024 11,400 -0.20 ▼ -1.75 11,600 11,500 11,400 310 3,534,000
08/10/2024 11,900 0.00 ■■ 0.00 11,900 11,900 11,300 450 5,355,000
07/10/2024 11,900 0.20 ▲ 1.68 11,700 11,900 11,600 2,680 31,892,000
04/10/2024 11,500 -0.30 ▼ -2.61 11,800 11,900 11,500 500 5,750,000
03/10/2024 11,600 -0.10 ▼ -0.86 11,700 11,900 11,600 1,600 18,560,000
02/10/2024 11,700 0.20 ▲ 1.71 11,500 11,900 11,400 1,150 13,455,000
01/10/2024 11,600 0.10 ▲ 0.86 11,500 11,900 11,400 690 8,004,000
30/09/2024 11,500 -0.10 ▼ -0.87 11,600 11,700 11,100 990 11,385,000
27/09/2024 11,600 0.40 ▲ 3.45 11,200 12,200 11,000 1,630 18,908,000
26/09/2024 11,700 0.50 ▲ 4.27 11,200 11,700 10,000 2,680 31,356,000
25/09/2024 11,800 -0.80 ▼ -6.78 12,600 12,400 10,800 890 10,502,000
24/09/2024 12,600 1.40 ▲ 11.11 11,200 12,600 12,600 100 1,260,000
23/09/2024 11,200 -0.10 ▼ -0.89 11,300 11,200 11,200 10 112,000
20/09/2024 11,300 0.00 ■■ 0.00 11,300 0 0 0 0
19/09/2024 11,300 0.00 ■■ 0.00 11,300 11,300 11,200 250 2,825,000
18/09/2024 11,300 -0.30 ▼ -2.65 11,600 11,300 11,300 50 565,000
17/09/2024 11,300 0.20 ▲ 1.77 11,100 11,800 11,300 340 3,842,000
16/09/2024 12,000 -0.10 ▼ -0.83 12,100 12,200 12,000 1,270 15,240,000
13/09/2024 12,000 -0.20 ▼ -1.67 12,200 13,400 11,700 1,180 14,160,000
12/09/2024 12,200 0.00 ■■ 0.00 12,200 12,200 12,000 400 4,880,000
11/09/2024 12,100 0.40 ▲ 3.31 11,700 13,300 12,100 950 11,495,000
10/09/2024 12,100 1.00 ▲ 8.26 11,100 12,600 11,600 610 7,381,000
09/09/2024 11,900 0.00 ■■ 0.00 11,900 11,900 11,000 1,040 12,376,000
06/09/2024 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 430 5,117,000
05/09/2024 11,800 0.40 ▲ 3.39 11,400 12,000 11,800 160 1,888,000
04/09/2024 11,400 0.00 ■■ 0.00 11,400 0 0 0 0
30/08/2024 11,400 0.00 ■■ 0.00 11,400 0 0 0 0
29/08/2024 11,400 0.00 ■■ 0.00 11,400 0 0 0 0
28/08/2024 11,400 0.00 ■■ 0.00 11,400 0 0 0 0
27/08/2024 11,500 0.20 ▲ 1.74 11,300 11,500 11,300 440 5,060,000
26/08/2024 11,300 0.00 ■■ 0.00 11,300 0 0 0 0
23/08/2024 11,300 0.00 ■■ 0.00 11,300 0 0 0 0
22/08/2024 11,300 0.00 ■■ 0.00 11,300 0 0 0 0
21/08/2024 11,300 0.30 ▲ 2.65 11,000 11,300 11,200 20 226,000
20/08/2024 11,000 0.00 ■■ 0.00 11,000 0 0 0 0
19/08/2024 11,000 0.00 ■■ 0.00 11,000 0 0 0 0
16/08/2024 11,000 -1.20 ▼ -10.91 12,200 11,100 10,800 340 3,740,000
15/08/2024 12,200 1.40 ▲ 11.48 10,800 12,200 12,200 30 366,000
14/08/2024 10,800 0.00 ■■ 0.00 10,800 0 0 0 0
13/08/2024 10,800 0.00 ■■ 0.00 10,800 0 0 0 0
12/08/2024 10,800 -0.50 ▼ -4.63 11,300 10,800 10,800 40 432,000
09/08/2024 11,500 0.00 ■■ 0.00 11,500 11,500 10,800 600 6,900,000
08/08/2024 11,500 0.00 ■■ 0.00 11,500 0 0 0 0
07/08/2024 10,800 -0.60 ▼ -5.56 11,400 13,000 10,800 450 4,860,000
06/08/2024 11,500 -0.30 ▼ -2.61 11,800 11,500 11,400 200 2,300,000
05/08/2024 11,700 0.40 ▲ 3.42 11,300 11,900 11,700 20 234,000
02/08/2024 12,500 1.10 ▲ 8.80 11,400 13,000 11,000 350 4,375,000
01/08/2024 11,400 0.00 ■■ 0.00 11,400 11,700 11,400 1,220 13,908,000
31/07/2024 11,400 0.80 ▲ 7.02 10,600 11,400 11,400 10 114,000
30/07/2024 10,800 -0.50 ▼ -4.63 11,300 10,800 10,300 20 216,000
29/07/2024 11,300 0.00 ■■ 0.00 11,300 0 0 0 0
26/07/2024 11,400 0.20 ▲ 1.75 11,200 11,400 11,200 40 456,000
25/07/2024 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 20 224,000
24/07/2024 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 20 224,000
23/07/2024 11,100 0.30 ▲ 2.70 10,800 11,300 11,100 1,290 14,319,000
22/07/2024 10,800 0.00 ■■ 0.00 10,800 0 0 0 0
19/07/2024 10,800 0.00 ■■ 0.00 10,800 0 0 0 0
18/07/2024 10,800 -0.20 ▼ -1.85 11,000 10,900 10,800 160 1,728,000
17/07/2024 10,900 -0.40 ▼ -3.67 11,300 11,300 10,900 200 2,180,000
16/07/2024 11,300 0.00 ■■ 0.00 11,300 0 0 0 0
15/07/2024 11,300 0.00 ■■ 0.00 11,300 0 0 0 0
12/07/2024 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 10 113,000
11/07/2024 11,300 0.50 ▲ 4.42 10,800 11,500 11,300 790 8,927,000
10/07/2024 10,800 -0.70 ▼ -6.48 11,500 10,800 10,800 410 4,428,000
09/07/2024 11,500 0.60 ▲ 5.22 10,900 11,500 11,500 90 1,035,000
08/07/2024 11,300 0.40 ▲ 3.54 10,900 11,700 11,300 110 1,243,000
05/07/2024 10,800 -0.60 ▼ -5.56 11,400 11,800 10,800 230 2,484,000
04/07/2024 11,400 0.40 ▲ 3.51 11,000 11,400 11,300 450 5,130,000
03/07/2024 11,000 0.00 ■■ 0.00 11,000 0 0 0 0
02/07/2024 11,000 0.30 ▲ 2.73 10,700 11,000 10,700 780 8,580,000
01/07/2024 10,700 0.00 ■■ 0.00 10,700 0 0 0 0
28/06/2024 10,600 -0.40 ▼ -3.77 11,000 10,800 10,600 770 8,162,000
27/06/2024 11,200 0.40 ▲ 3.57 10,800 11,200 10,800 40 448,000
26/06/2024 10,800 -0.10 ▼ -0.93 10,900 10,800 10,800 10 108,000
25/06/2024 10,900 0.00 ■■ 0.00 10,900 0 0 0 0
24/06/2024 11,000 0.20 ▲ 1.82 10,800 11,000 10,800 210 2,310,000
21/06/2024 10,800 0.10 ▲ 0.93 10,700 10,800 10,800 400 4,320,000
20/06/2024 10,700 0.00 ■■ 0.00 10,700 0 0 0 0
19/06/2024 10,700 0.00 ■■ 0.00 10,700 0 0 0 0
18/06/2024 10,800 -0.80 ▼ -7.41 11,600 10,800 10,500 40 432,000
17/06/2024 11,500 0.50 ▲ 4.35 11,000 12,300 11,300 60 690,000
14/06/2024 11,000 0.30 ▲ 2.73 10,700 11,000 11,000 100 1,100,000
13/06/2024 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 200 2,140,000
12/06/2024 10,700 0.00 ■■ 0.00 10,700 0 0 0 0
11/06/2024 10,700 -0.20 ▼ -1.87 10,900 10,700 10,700 30 321,000
10/06/2024 10,900 0.30 ▲ 2.75 10,600 10,900 10,900 10 109,000
07/06/2024 10,600 0.10 ▲ 0.94 10,500 10,600 10,600 150 1,590,000
06/06/2024 10,500 0.00 ■■ 0.00 10,500 10,600 10,500 520 5,460,000
05/06/2024 10,500 0.00 ■■ 0.00 10,500 0 0 0 0
04/06/2024 10,600 0.10 ▲ 0.94 10,500 0 0 0 0
03/06/2024 10,600 -0.60 ▼ -5.66 11,200 10,600 10,200 60 636,000
31/05/2024 11,600 0.10 ▲ 0.86 11,500 11,600 10,300 30 348,000
30/05/2024 11,500 0.40 ▲ 3.48 11,100 11,500 11,400 70 805,000
29/05/2024 11,200 0.20 ▲ 1.79 11,000 12,500 11,000 340 3,808,000
28/05/2024 11,000 -0.20 ▼ -1.82 11,200 11,000 10,200 750 8,250,000
27/05/2024 11,200 0.00 ■■ 0.00 11,200 0 0 0 0
24/05/2024 11,200 0.00 ■■ 0.00 11,200 0 0 0 0
23/05/2024 11,200 -0.70 ▼ -6.25 11,900 11,200 11,200 50 560,000
22/05/2024 11,900 0.00 ■■ 0.00 11,900 0 0 0 0
21/05/2024 11,900 0.00 ■■ 0.00 11,900 0 0 0 0
20/05/2024 11,900 -0.20 ▼ -1.68 12,100 12,000 11,800 60 714,000
17/05/2024 12,100 1.40 ▲ 11.57 10,700 12,100 12,100 10 121,000
16/05/2024 10,700 0.00 ■■ 0.00 10,700 0 0 0 0
15/05/2024 10,700 0.00 ■■ 0.00 10,700 0 0 0 0
14/05/2024 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 30 321,000
13/05/2024 10,700 0.20 ▲ 1.87 10,500 10,700 10,700 10 107,000
10/05/2024 10,500 0.00 ■■ 0.00 10,500 0 0 0 0
09/05/2024 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 890 9,345,000
08/05/2024 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 80 840,000
07/05/2024 10,200 -0.50 ▼ -4.90 10,700 10,700 10,200 80 816,000
06/05/2024 10,700 0.00 ■■ 0.00 10,700 0 0 0 0
03/05/2024 10,700 0.80 ▲ 7.48 9,900 10,700 10,700 10 107,000
02/05/2024 9,900 0.00 ■■ 0.00 9,900 0 0 0 0
26/04/2024 9,900 0.00 ■■ 0.00 9,900 0 0 0 0
25/04/2024 9,900 0.00 ■■ 0.00 9,900 0 0 0 0
24/04/2024 9,900 0.00 ■■ 0.00 9,900 0 0 0 0
23/04/2024 9,900 0.00 ■■ 0.00 9,900 0 0 0 0
22/04/2024 9,900 0.00 ■■ 0.00 9,900 0 0 0 0
19/04/2024 10,000 0.20 ▲ 2.00 9,800 10,000 9,800 40 400,000
17/04/2024 10,300 -0.50 ▼ -4.85 10,800 10,300 9,200 20 206,000
16/04/2024 10,800 0.30 ▲ 2.78 10,500 10,800 10,800 100 1,080,000
15/04/2024 10,500 -0.10 ▼ -0.95 10,600 10,500 10,500 720 7,560,000
12/04/2024 10,700 0.40 ▲ 3.74 10,300 10,700 10,600 500 5,350,000
11/04/2024 10,300 0.00 ■■ 0.00 10,300 0 0 0 0
10/04/2024 10,300 0.00 ■■ 0.00 10,300 0 0 0 0
09/04/2024 10,300 0.20 ▲ 1.94 10,100 10,300 10,300 20 206,000
08/04/2024 10,100 0.00 ■■ 0.00 10,100 0 0 0 0
05/04/2024 10,500 0.00 ■■ 0.00 10,500 0 0 0 0
04/04/2024 10,500 0.10 ▲ 0.95 10,400 10,500 10,500 100 1,050,000
03/04/2024 10,400 0.00 ■■ 0.00 10,400 0 0 0 0
02/04/2024 10,400 0.00 ■■ 0.00 10,400 0 0 0 0
01/04/2024 10,400 0.00 ■■ 0.00 10,400 0 0 0 0
29/03/2024 10,400 0.10 ▲ 0.96 10,300 10,400 10,400 100 1,040,000
28/03/2024 10,300 0.00 ■■ 0.00 10,300 0 0 0 0
27/03/2024 10,300 0.20 ▲ 1.94 10,100 10,400 10,300 160 1,648,000
26/03/2024 10,900 0.10 ▲ 0.92 10,800 10,900 9,200 20 218,000
25/03/2024 10,800 0.00 ■■ 0.00 10,800 0 0 0 0
22/03/2024 10,800 0.00 ■■ 0.00 10,800 0 0 0 0
21/03/2024 10,800 0.00 ■■ 0.00 10,800 0 0 0 0
20/03/2024 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 100 1,080,000
19/03/2024 10,800 -0.10 ▼ -0.93 10,900 10,800 10,800 50 540,000
18/03/2024 10,900 0.00 ■■ 0.00 10,900 0 0 0 0
15/03/2024 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 30 327,000
14/03/2024 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 10 109,000
13/03/2024 10,900 0.10 ▲ 0.92 10,800 10,900 10,900 10 109,000
12/03/2024 10,900 0.40 ▲ 3.67 10,500 10,900 10,500 40 436,000
11/03/2024 10,500 0.00 ■■ 0.00 10,500 0 0 0 0
08/03/2024 10,500 0.10 ▲ 0.95 10,400 10,500 10,500 50 525,000
07/03/2024 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 280 2,912,000
06/03/2024 10,400 0.00 ■■ 0.00 10,400 10,500 10,400 400 4,160,000
05/03/2024 10,400 0.00 ■■ 0.00 10,400 0 0 0 0
04/03/2024 10,400 0.00 ■■ 0.00 10,400 0 0 0 0
01/03/2024 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 40 416,000
29/02/2024 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 10 104,000
28/02/2024 10,400 0.00 ■■ 0.00 10,400 0 0 0 0
27/02/2024 10,400 0.20 ▲ 1.92 10,200 10,400 10,300 50 520,000
26/02/2024 10,200 0.00 ■■ 0.00 10,200 0 0 0 0
23/02/2024 10,200 0.00 ■■ 0.00 10,200 0 0 0 0
22/02/2024 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 10 102,000
21/02/2024 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 40 408,000
20/02/2024 10,200 -0.30 ▼ -2.94 10,500 10,200 10,100 2,300 23,460,000
19/02/2024 10,500 0.10 ▲ 0.95 10,400 10,500 10,500 700 7,350,000
16/02/2024 10,400 0.00 ■■ 0.00 10,400 0 0 0 0
15/02/2024 10,400 0.00 ■■ 0.00 10,400 0 0 0 0
07/02/2024 10,400 0.00 ■■ 0.00 10,400 0 0 0 0
06/02/2024 10,400 0.00 ■■ 0.00 10,400 0 0 0 0
05/02/2024 10,400 0.30 ▲ 2.88 10,100 10,400 10,400 1,000 10,400,000
02/02/2024 10,100 0.00 ■■ 0.00 10,100 0 0 0 0
01/02/2024 10,100 -0.40 ▼ -3.96 10,500 10,100 10,100 2,000 20,200,000
31/01/2024 10,500 0.00 ■■ 0.00 10,500 0 0 0 0
30/01/2024 10,500 0.00 ■■ 0.00 10,500 0 0 0 0
29/01/2024 10,400 -0.10 ▼ -0.96 10,500 10,500 10,400 800 8,320,000
26/01/2024 10,500 0.00 ■■ 0.00 10,500 0 0 0 0
25/01/2024 10,500 0.00 ■■ 0.00 10,500 0 0 0 0
24/01/2024 10,500 0.50 ▲ 4.76 10,000 10,500 10,500 5,300 55,650,000
23/01/2024 10,000 -0.40 ▼ -4.00 10,400 10,000 10,000 1,200 12,000,000
22/01/2024 10,500 0.50 ▲ 4.76 10,000 10,500 9,800 10,000 105,000,000
19/01/2024 10,000 0.00 ■■ 0.00 10,000 0 0 0 0
18/01/2024 10,000 0.00 ■■ 0.00 10,000 0 0 0 0
17/01/2024 10,000 0.00 ■■ 0.00 10,000 0 0 0 0
16/01/2024 10,000 0.00 ■■ 0.00 10,000 0 0 0 0
15/01/2024 10,000 0.00 ■■ 0.00 10,000 0 0 0 0
12/01/2024 10,000 0.00 ■■ 0.00 10,000 0 0 0 0
11/01/2024 10,000 0.00 ■■ 0.00 10,000 0 0 0 0
10/01/2024 10,000 0.00 ■■ 0.00 10,000 0 0 0 0
09/01/2024 10,200 -0.20 ▼ -1.96 10,400 10,200 9,800 6,000 61,200,000
08/01/2024 10,400 0.60 ▲ 5.77 9,800 10,400 10,300 3,900 40,560,000
05/01/2024 9,800 0.00 ■■ 0.00 9,800 0 0 0 0
04/01/2024 9,800 0.00 ■■ 0.00 9,800 0 0 0 0
03/01/2024 9,800 0.00 ■■ 0.00 9,800 0 0 0 0
02/01/2024 9,800 0.00 ■■ 0.00 9,800 0 0 0 0
29/12/2023 9,800 0.00 ■■ 0.00 9,800 0 0 0 0
28/12/2023 9,800 -0.30 ▼ -3.06 10,100 9,800 9,800 100 980,000
27/12/2023 10,100 0.00 ■■ 0.00 10,100 0 0 0 0
26/12/2023 10,100 0.00 ■■ 0.00 10,100 0 0 0 0
25/12/2023 10,100 0.00 ■■ 0.00 10,100 0 0 0 0
22/12/2023 10,200 0.20 ▲ 1.96 10,000 10,200 10,000 6,100 62,220,000
21/12/2023 10,000 0.20 ▲ 2.00 9,800 10,000 9,800 3,600 36,000,000
20/12/2023 9,800 0.00 ■■ 0.00 9,800 0 0 0 0
19/12/2023 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 1,000 9,800,000
18/12/2023 9,800 0.00 ■■ 0.00 9,800 0 0 0 0
15/12/2023 9,800 -0.10 ▼ -1.02 9,900 9,900 9,800 2,200 21,560,000
14/12/2023 9,900 0.00 ■■ 0.00 9,900 0 0 0 0
13/12/2023 9,900 0.10 ▲ 1.01 9,800 9,900 9,900 200 1,980,000
12/12/2023 9,800 0.20 ▲ 2.04 9,600 9,800 9,800 100 980,000
11/12/2023 9,600 -0.40 ▼ -4.17 10,000 9,600 9,600 600 5,760,000
08/12/2023 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 200 2,000,000
07/12/2023 10,000 0.00 ■■ 0.00 10,000 0 0 0 0
06/12/2023 10,000 0.20 ▲ 2.00 9,800 10,000 9,900 200 2,000,000
05/12/2023 9,600 0.10 ▲ 1.04 9,500 10,000 9,600 14,500 139,200,000
04/12/2023 9,500 -0.50 ▼ -5.26 10,000 9,600 9,100 1,000 9,500,000
01/12/2023 10,000 -0.10 ▼ -1.00 10,100 10,000 10,000 3,600 36,000,000
30/11/2023 9,500 -0.60 ▼ -6.32 10,100 9,500 9,100 300 2,850,000
29/11/2023 10,000 0.40 ▲ 4.00 9,600 10,200 10,000 300 3,000,000
28/11/2023 9,600 -0.60 ▼ -6.25 10,200 10,000 8,700 1,000 9,600,000
27/11/2023 9,800 0.20 ▲ 2.04 9,600 10,400 9,800 2,200 21,560,000
24/11/2023 9,600 -0.40 ▼ -4.17 10,000 9,600 9,600 2,000 19,200,000
23/11/2023 10,000 0.00 ■■ 0.00 10,000 0 0 0 0
22/11/2023 10,000 0.00 ■■ 0.00 10,000 0 0 0 0
21/11/2023 10,000 -0.10 ▼ -1.00 10,100 10,000 10,000 100 1,000,000
20/11/2023 10,000 0.20 ▲ 2.00 9,800 10,200 10,000 200 2,000,000
17/11/2023 9,700 0.10 ▲ 1.03 9,600 10,500 9,700 2,600 25,220,000
16/11/2023 10,000 0.00 ■■ 0.00 10,000 0 0 0 0
15/11/2023 10,000 0.00 ■■ 0.00 10,000 0 0 0 0
14/11/2023 10,000 0.00 ■■ 0.00 10,000 0 0 0 0
13/11/2023 10,000 0.00 ■■ 0.00 10,000 0 0 0 0
10/11/2023 10,100 0.00 ■■ 0.00 10,100 10,100 10,000 2,200 22,220,000
09/11/2023 10,100 0.20 ▲ 1.98 9,900 10,100 10,000 200 2,020,000
08/11/2023 9,900 0.10 ▲ 1.01 9,800 9,900 9,900 600 5,940,000
07/11/2023 9,800 0.00 ■■ 0.00 9,800 0 0 0 0
06/11/2023 9,800 0.10 ▲ 1.02 9,700 9,800 9,800 1,600 15,680,000
03/11/2023 9,700 -0.40 ▼ -4.12 10,100 9,700 9,700 100 970,000
02/11/2023 10,100 0.60 ▲ 5.94 9,500 10,100 10,100 100 1,010,000
01/11/2023 9,500 -0.30 ▼ -3.16 9,800 9,500 9,500 100 950,000
31/10/2023 9,800 0.00 ■■ 0.00 9,800 0 0 0 0
30/10/2023 9,800 0.00 ■■ 0.00 9,800 0 0 0 0
27/10/2023 9,800 0.10 ▲ 1.02 9,700 9,800 9,700 2,600 25,480,000
26/10/2023 9,700 0.00 ■■ 0.00 9,700 0 0 0 0
25/10/2023 9,700 -0.10 ▼ -1.03 9,800 9,700 9,700 100 970,000
24/10/2023 9,800 -0.10 ▼ -1.02 9,900 9,900 9,800 1,000 9,800,000
23/10/2023 9,900 0.20 ▲ 2.02 9,700 9,900 9,900 5,400 53,460,000
20/10/2023 9,700 0.00 ■■ 0.00 9,700 0 0 0 0
19/10/2023 9,800 0.00 ■■ 0.00 9,800 9,800 9,700 2,200 21,560,000
18/10/2023 9,800 -0.20 ▼ -2.04 10,000 9,800 9,800 500 4,900,000
17/10/2023 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 100 1,000,000
16/10/2023 10,000 0.20 ▲ 2.00 9,800 10,000 10,000 100 1,000,000
13/10/2023 9,800 0.00 ■■ 0.00 9,800 0 0 0 0
12/10/2023 9,800 0.00 ■■ 0.00 9,800 0 0 0 0
11/10/2023 9,800 0.00 ■■ 0.00 9,800 0 0 0 0
10/10/2023 9,800 0.00 ■■ 0.00 9,800 0 0 0 0
09/10/2023 9,800 0.00 ■■ 0.00 9,800 0 0 0 0
06/10/2023 9,800 0.00 ■■ 0.00 9,800 0 0 0 0
05/10/2023 9,800 0.00 ■■ 0.00 9,800 0 0 0 0
04/10/2023 9,800 0.00 ■■ 0.00 9,800 0 0 0 0
03/10/2023 9,800 0.20 ▲ 2.04 9,600 9,800 9,800 200 1,960,000
02/10/2023 9,600 0.00 ■■ 0.00 9,600 0 0 0 0
29/09/2023 9,600 0.00 ■■ 0.00 9,600 0 0 0 0
28/09/2023 9,600 0.00 ■■ 0.00 9,600 0 0 0 0
27/09/2023 9,600 -0.70 ▼ -7.29 10,300 9,600 9,600 100 960,000
26/09/2023 10,300 0.00 ■■ 0.00 10,300 10,300 9,600 2,900 29,870,000
21/09/2023 9,900 0.00 ■■ 0.00 9,900 0 0 0 0
20/09/2023 9,900 0.10 ▲ 1.01 9,800 9,900 9,900 1,000 9,900,000
19/09/2023 9,700 0.00 ■■ 0.00 9,700 0 0 0 0
18/09/2023 9,700 -0.20 ▼ -2.06 9,900 9,700 9,700 1,400 13,580,000
15/09/2023 9,900 0.10 ▲ 1.01 9,800 10,000 9,900 500 4,950,000
14/09/2023 9,800 -0.10 ▼ -1.02 9,900 9,800 9,800 2,500 24,500,000
13/09/2023 9,900 0.00 ■■ 0.00 9,900 0 0 0 0
12/09/2023 9,900 0.00 ■■ 0.00 9,900 0 0 0 0
11/09/2023 9,900 -0.10 ▼ -1.01 10,000 9,900 9,900 2,100 20,790,000
08/09/2023 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 1,000 10,000,000
07/09/2023 10,000 0.00 ■■ 0.00 10,000 0 0 0 0
06/09/2023 10,000 0.00 ■■ 0.00 10,000 0 0 0 0
31/08/2023 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 600 6,000,000
30/08/2023 10,000 0.50 ▲ 5.00 9,500 10,000 10,000 200 2,000,000
29/08/2023 9,500 0.00 ■■ 0.00 9,500 0 0 0 0
28/08/2023 9,500 -0.50 ▼ -5.26 10,000 9,500 9,500 100 950,000
25/08/2023 10,000 0.00 ■■ 0.00 10,000 0 0 0 0
24/08/2023 10,100 0.10 ▲ 0.99 10,000 0 0 0 0
23/08/2023 10,000 0.00 ■■ 0.00 10,000 0 0 0 0
22/08/2023 10,000 0.00 ■■ 0.00 10,000 0 0 0 0
21/08/2023 10,100 0.00 ■■ 0.00 10,100 10,100 9,100 5,300 53,530,000
18/08/2023 10,100 0.00 ■■ 0.00 10,100 0 0 0 0
17/08/2023 10,100 0.00 ■■ 0.00 10,100 0 0 0 0
16/08/2023 10,000 0.00 ■■ 0.00 10,000 0 0 0 0
15/08/2023 10,000 0.10 ▲ 1.00 9,900 10,000 10,000 700 7,000,000
14/08/2023 10,000 0.30 ▲ 3.00 9,700 10,000 9,800 2,000 20,000,000
11/08/2023 9,700 0.00 ■■ 0.00 9,700 0 0 0 0
10/08/2023 9,700 0.30 ▲ 3.09 9,400 9,700 9,700 200 1,940,000
09/08/2023 9,700 0.00 ■■ 0.00 9,700 9,700 9,400 4,100 39,770,000
08/08/2023 9,700 0.00 ■■ 0.00 9,700 0 0 0 0
07/08/2023 10,000 0.30 ▲ 3.00 9,700 10,000 9,700 800 8,000,000
04/08/2023 9,700 -0.30 ▼ -3.09 10,000 9,700 9,700 700 6,790,000
03/08/2023 10,000 0.00 ■■ 0.00 10,000 0 0 0 0
02/08/2023 10,000 0.20 ▲ 2.00 9,800 10,000 10,000 600 6,000,000
01/08/2023 9,800 -0.20 ▼ -2.04 10,000 9,800 9,800 400 3,920,000
31/07/2023 10,000 0.00 ■■ 0.00 10,000 0 0 0 0
28/07/2023 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 100 1,000,000
27/07/2023 10,000 0.50 ▲ 5.00 9,500 10,000 10,000 3,500 35,000,000
26/07/2023 9,500 0.00 ■■ 0.00 9,500 0 0 0 0
25/07/2023 9,500 -0.80 ▼ -8.42 10,300 9,500 9,500 100 950,000
24/07/2023 10,300 0.30 ▲ 2.91 10,000 10,300 10,300 100 1,030,000
21/07/2023 10,000 0.00 ■■ 0.00 10,000 0 0 0 0
20/07/2023 10,000 0.00 ■■ 0.00 10,000 0 0 0 0
19/07/2023 9,800 -0.10 ▼ -1.02 9,900 10,000 9,800 2,100 20,580,000
18/07/2023 9,800 -0.60 ▼ -6.12 10,400 10,400 9,500 3,600 35,280,000
17/07/2023 10,400 0.00 ■■ 0.00 10,400 0 0 0 0
14/07/2023 10,400 0.00 ■■ 0.00 10,400 10,400 10,300 1,600 16,640,000
13/07/2023 10,400 0.00 ■■ 0.00 10,400 0 0 0 0
12/07/2023 10,400 0.00 ■■ 0.00 10,400 0 0 0 0
11/07/2023 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 2,700 28,080,000
10/07/2023 10,400 0.20 ▲ 1.92 10,200 10,500 10,300 15,800 164,320,000
07/07/2023 10,300 0.20 ▲ 1.94 10,100 10,300 9,400 1,600 16,480,000
06/07/2023 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 800 8,080,000
05/07/2023 10,200 0.20 ▲ 1.96 10,000 10,200 10,000 900 9,180,000
04/07/2023 10,000 -0.20 ▼ -2.00 10,200 10,000 10,000 1,100 11,000,000
03/07/2023 10,200 0.20 ▲ 1.96 10,000 10,400 10,000 400 4,080,000
30/06/2023 10,100 0.10 ▲ 0.99 10,000 10,100 10,000 9,300 93,930,000
29/06/2023 9,900 0.00 ■■ 0.00 9,900 10,300 9,500 7,200 71,280,000
28/06/2023 9,900 0.10 ▲ 1.01 9,800 9,900 9,900 6,200 61,380,000
27/06/2023 9,800 -0.40 ▼ -4.08 10,200 9,900 9,300 2,400 23,520,000
26/06/2023 10,200 1.10 ▲ 10.78 9,100 10,200 10,200 100 1,020,000
23/06/2023 9,100 -1.30 ▼ -14.29 10,400 9,100 9,100 100 910,000
22/06/2023 10,400 0.00 ■■ 0.00 10,400 0 0 0 0
21/06/2023 10,400 0.00 ■■ 0.00 10,400 0 0 0 0
20/06/2023 10,400 0.00 ■■ 0.00 10,400 0 0 0 0
19/06/2023 10,400 0.00 ■■ 0.00 10,400 0 0 0 0
16/06/2023 10,400 0.10 ▲ 0.96 10,300 10,400 10,400 300 3,120,000
15/06/2023 10,300 0.00 ■■ 0.00 10,300 0 0 0 0
14/06/2023 10,300 0.10 ▲ 0.97 10,200 10,400 10,100 5,900 60,770,000
13/06/2023 10,200 0.10 ▲ 0.98 10,100 10,400 10,100 27,400 279,480,000
12/06/2023 10,000 0.50 ▲ 5.00 9,500 10,500 10,000 1,300 13,000,000
09/06/2023 9,500 0.00 ■■ 0.00 9,500 0 0 0 0
08/06/2023 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 100 950,000
07/06/2023 9,500 0.50 ▲ 5.26 9,000 9,500 9,500 1,700 16,150,000
06/06/2023 9,000 0.00 ■■ 0.00 9,000 0 0 0 0
05/06/2023 9,000 0.00 ■■ 0.00 9,000 0 0 0 0
02/06/2023 9,000 0.00 ■■ 0.00 9,000 0 0 0 0
01/06/2023 9,000 0.00 ■■ 0.00 9,000 0 0 0 0
31/05/2023 9,000 -0.10 ▼ -1.11 9,100 9,000 9,000 400 3,600,000
30/05/2023 9,100 0.10 ▲ 1.10 9,000 9,100 9,000 600 5,460,000
29/05/2023 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 100 900,000
26/05/2023 9,000 0.00 ■■ 0.00 9,000 0 0 0 0
25/05/2023 9,000 -0.50 ▼ -5.56 9,500 9,000 9,000 2,700 24,300,000
24/05/2023 9,500 0.40 ▲ 4.21 9,100 9,500 9,500 1,700 16,150,000
23/05/2023 9,300 -0.10 ▼ -1.08 9,400 9,300 8,900 5,500 51,150,000
22/05/2023 9,400 0.40 ▲ 4.26 9,000 9,400 9,400 200 1,880,000
19/05/2023 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 100 900,000
18/05/2023 9,000 0.00 ■■ 0.00 9,000 0 0 0 0
17/05/2023 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 2,500 22,500,000
16/05/2023 9,000 -0.40 ▼ -4.44 9,400 9,000 8,800 700 6,300,000
15/05/2023 9,500 0.60 ▲ 6.32 8,900 9,500 9,300 2,000 19,000,000
12/05/2023 8,900 0.00 ■■ 0.00 8,900 0 0 0 0
11/05/2023 8,800 -0.40 ▼ -4.55 9,200 9,200 8,600 2,500 22,000,000
10/05/2023 9,200 0.20 ▲ 2.17 9,000 9,200 9,200 500 4,600,000
09/05/2023 9,000 -0.40 ▼ -4.44 9,400 9,000 9,000 100 900,000
08/05/2023 9,400 0.10 ▲ 1.06 9,300 9,400 9,400 1,000 9,400,000
05/05/2023 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 1,000 9,300,000
04/05/2023 9,300 0.30 ▲ 3.23 9,000 9,400 9,300 2,000 18,600,000
28/04/2023 8,800 -0.30 ▼ -3.41 9,100 9,500 8,800 4,100 36,080,000
27/04/2023 9,100 0.00 ■■ 0.00 9,100 0 0 0 0
26/04/2023 9,200 0.20 ▲ 2.17 9,000 9,200 9,000 2,800 25,760,000
25/04/2023 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 2,300 20,700,000
24/04/2023 9,000 -0.10 ▼ -1.11 9,100 9,000 9,000 1,600 14,400,000
21/04/2023 9,100 0.40 ▲ 4.40 8,700 9,100 9,100 100 910,000
20/04/2023 8,500 -0.20 ▼ -2.35 8,700 9,600 8,500 15,900 135,150,000
19/04/2023 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 100 870,000
18/04/2023 8,700 -0.80 ▼ -9.20 9,500 8,700 8,700 100 870,000
17/04/2023 9,800 0.70 ▲ 7.14 9,100 9,800 8,800 300 2,940,000
14/04/2023 9,300 0.60 ▲ 6.45 8,700 9,300 8,900 600 5,580,000
13/04/2023 8,900 0.20 ▲ 2.25 8,700 8,900 8,600 8,800 78,320,000
12/04/2023 8,700 0.00 ■■ 0.00 8,700 8,800 8,700 5,200 45,240,000
11/04/2023 8,800 0.10 ▲ 1.14 8,700 8,800 8,700 600 5,280,000
10/04/2023 8,700 -0.20 ▼ -2.30 8,900 8,800 8,700 500 4,350,000
07/04/2023 8,900 0.10 ▲ 1.12 8,800 8,900 8,900 100 890,000
06/04/2023 8,800 0.00 ■■ 0.00 8,800 0 0 0 0
05/04/2023 8,800 -0.10 ▼ -1.14 8,900 8,800 8,800 3,000 26,400,000
04/04/2023 8,900 0.10 ▲ 1.12 8,800 8,900 8,800 4,000 35,600,000
03/04/2023 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 100 880,000
31/03/2023 8,800 0.00 ■■ 0.00 8,800 0 0 0 0
30/03/2023 8,800 0.00 ■■ 0.00 8,800 0 0 0 0
29/03/2023 8,800 0.00 ■■ 0.00 8,800 0 0 0 0
28/03/2023 8,800 0.00 ■■ 0.00 8,800 0 0 0 0
27/03/2023 8,800 0.00 ■■ 0.00 8,800 0 0 0 0
24/03/2023 8,800 0.00 ■■ 0.00 8,800 0 0 0 0
23/03/2023 9,000 -0.10 ▼ -1.11 9,100 9,000 8,500 200 1,800,000
22/03/2023 9,100 0.00 ■■ 0.00 9,100 0 0 0 0
21/03/2023 9,100 0.00 ■■ 0.00 9,100 0 0 0 0
20/03/2023 9,100 0.00 ■■ 0.00 9,100 0 0 0 0
17/03/2023 9,100 0.00 ■■ 0.00 9,100 0 0 0 0
16/03/2023 9,100 0.00 ■■ 0.00 9,100 0 0 0 0
15/03/2023 9,100 -0.20 ▼ -2.20 9,300 9,100 9,100 500 4,550,000
14/03/2023 9,300 -0.30 ▼ -3.23 9,600 9,300 9,300 2,000 18,600,000
13/03/2023 9,600 0.00 ■■ 0.00 9,600 0 0 0 0
10/03/2023 9,500 0.20 ▲ 2.11 9,300 10,500 9,300 600 5,700,000
09/03/2023 9,300 0.30 ▲ 3.23 9,000 9,300 9,300 500 4,650,000
08/03/2023 9,000 0.00 ■■ 0.00 9,000 0 0 0 0
07/03/2023 9,000 0.00 ■■ 0.00 9,000 0 0 0 0
06/03/2023 9,300 0.80 ▲ 8.60 8,500 9,300 8,600 3,200 29,760,000
03/03/2023 8,500 0.00 ■■ 0.00 8,500 0 0 0 0
02/03/2023 8,500 0.00 ■■ 0.00 8,500 0 0 0 0
01/03/2023 8,500 0.00 ■■ 0.00 8,500 0 0 0 0
28/02/2023 8,500 0.00 ■■ 0.00 8,500 0 0 0 0
27/02/2023 8,500 0.00 ■■ 0.00 8,500 8,600 8,500 1,300 11,050,000
24/02/2023 8,500 0.00 ■■ 0.00 8,500 0 0 0 0
23/02/2023 8,500 -0.60 ▼ -7.06 9,100 8,500 8,500 100 850,000
22/02/2023 9,200 0.30 ▲ 3.26 8,900 9,200 9,000 3,800 34,960,000
21/02/2023 8,900 0.00 ■■ 0.00 8,900 0 0 0 0
20/02/2023 9,000 0.30 ▲ 3.33 8,700 9,000 8,800 3,200 28,800,000
17/02/2023 8,500 -0.70 ▼ -8.24 9,200 9,000 8,500 6,000 51,000,000
16/02/2023 9,500 0.60 ▲ 6.32 8,900 9,500 9,000 900 8,550,000
15/02/2023 8,700 -0.30 ▼ -3.45 9,000 9,000 8,700 600 5,220,000
14/02/2023 9,000 0.00 ■■ 0.00 9,000 0 0 0 0
13/02/2023 9,000 0.00 ■■ 0.00 9,000 0 0 0 0
10/02/2023 9,000 0.30 ▲ 3.33 8,700 9,000 9,000 300 2,700,000
09/02/2023 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 1,200 10,440,000
08/02/2023 8,700 0.00 ■■ 0.00 8,700 0 0 0 0
07/02/2023 9,000 0.10 ▲ 1.11 8,900 9,000 8,000 2,800 25,200,000
06/02/2023 8,600 -0.40 ▼ -4.65 9,000 9,000 8,600 2,700 23,220,000
03/02/2023 9,000 0.00 ■■ 0.00 9,000 0 0 0 0
02/02/2023 9,000 0.00 ■■ 0.00 9,000 0 0 0 0
01/02/2023 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 500 4,500,000
31/01/2023 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 100 900,000
30/01/2023 8,900 -0.20 ▼ -2.25 9,100 9,000 8,900 500 4,450,000
27/01/2023 9,100 -0.40 ▼ -4.40 9,500 9,100 9,100 600 5,460,000
19/01/2023 9,500 0.60 ▲ 6.32 8,900 9,500 9,500 100 950,000
18/01/2023 8,900 0.00 ■■ 0.00 8,900 0 0 0 0
17/01/2023 9,000 -0.10 ▼ -1.11 9,100 9,000 8,800 400 3,600,000
16/01/2023 9,100 -0.50 ▼ -5.49 9,600 9,100 9,100 400 3,640,000
13/01/2023 9,600 0.50 ▲ 5.21 9,100 9,600 9,500 1,900 18,240,000
12/01/2023 9,100 0.00 ■■ 0.00 9,100 0 0 0 0
11/01/2023 9,100 0.00 ■■ 0.00 9,100 0 0 0 0
10/01/2023 9,100 0.00 ■■ 0.00 9,100 0 0 0 0
09/01/2023 9,200 -0.50 ▼ -5.43 9,700 9,200 9,000 500 4,600,000
06/01/2023 9,700 0.00 ■■ 0.00 9,700 0 0 0 0
05/01/2023 9,700 1.20 ▲ 12.37 8,500 9,700 9,700 100 970,000
04/01/2023 8,500 -0.10 ▼ -1.18 8,600 8,500 8,500 2,000 17,000,000
03/01/2023 8,700 0.30 ▲ 3.45 8,400 8,700 8,500 1,700 14,790,000
30/12/2022 8,400 0.00 ■■ 0.00 8,400 0 0 0 0
29/12/2022 8,400 0.00 ■■ 0.00 8,400 0 0 0 0
28/12/2022 8,400 -0.20 ▼ -2.38 8,600 8,400 8,400 1,900 15,960,000
27/12/2022 8,600 0.00 ■■ 0.00 8,600 0 0 0 0
26/12/2022 8,600 0.00 ■■ 0.00 8,600 0 0 0 0
23/12/2022 8,600 0.00 ■■ 0.00 8,600 0 0 0 0
22/12/2022 8,600 0.00 ■■ 0.00 8,600 0 0 0 0
21/12/2022 8,600 -0.10 ▼ -1.16 8,700 8,700 8,600 3,500 30,100,000
20/12/2022 8,500 -0.50 ▼ -5.88 9,000 9,000 8,400 1,500 12,750,000
19/12/2022 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 200 1,800,000
15/12/2022 9,000 0.40 ▲ 4.44 8,600 9,000 9,000 500 4,500,000
14/12/2022 9,400 0.00 ■■ 0.00 9,400 9,400 9,000 1,700 15,980,000
13/12/2022 9,400 0.00 ■■ 0.00 9,400 0 0 0 0
12/12/2022 9,400 1.20 ▲ 12.77 8,200 9,400 9,400 100 940,000
09/12/2022 8,200 -1.10 ▼ -13.41 9,300 8,200 8,200 100 820,000
08/12/2022 9,300 0.00 ■■ 0.00 9,300 9,400 9,300 800 7,440,000
07/12/2022 9,400 0.40 ▲ 4.26 9,000 9,400 9,200 7,100 66,740,000
06/12/2022 9,000 0.10 ▲ 1.11 8,900 9,200 8,900 500 4,500,000
05/12/2022 9,400 0.30 ▲ 3.19 9,100 9,400 8,600 2,400 22,560,000
02/12/2022 9,300 0.10 ▲ 1.08 9,200 9,300 8,200 600 5,580,000
01/12/2022 9,000 -0.30 ▼ -3.33 9,300 9,400 9,000 4,900 44,100,000
30/11/2022 9,100 0.00 ■■ 0.00 9,100 9,400 9,100 200 1,820,000
29/11/2022 9,100 0.20 ▲ 2.20 8,900 9,600 8,100 1,200 10,920,000
28/11/2022 9,200 0.80 ▲ 8.70 8,400 9,200 8,700 2,300 21,160,000
25/11/2022 8,400 0.10 ▲ 1.19 8,300 8,400 8,300 2,200 18,480,000
24/11/2022 8,300 0.00 ■■ 0.00 8,300 0 0 0 0
23/11/2022 8,400 -0.40 ▼ -4.76 8,800 8,400 8,100 15,300 128,520,000
22/11/2022 8,800 -0.10 ▼ -1.14 8,900 8,900 8,800 1,400 12,320,000
21/11/2022 9,200 -0.20 ▼ -2.17 9,400 9,200 8,200 700 6,440,000
18/11/2022 9,400 1.00 ▲ 10.64 8,400 9,400 9,400 500 4,700,000
17/11/2022 8,900 0.50 ▲ 5.62 8,400 9,400 8,800 3,500 31,150,000
16/11/2022 9,000 -0.20 ▼ -2.22 9,200 9,000 8,000 4,500 40,500,000
15/11/2022 8,900 -0.20 ▼ -2.25 9,100 9,400 8,200 3,400 30,260,000
14/11/2022 8,900 0.10 ▲ 1.12 8,800 9,800 7,700 12,800 113,920,000
11/11/2022 8,900 0.00 ■■ 0.00 8,900 9,800 8,600 7,400 65,860,000
10/11/2022 8,700 -0.50 ▼ -5.75 9,200 9,100 8,700 30,600 266,220,000
09/11/2022 9,100 -0.40 ▼ -4.40 9,500 9,700 9,000 3,100 28,210,000
08/11/2022 9,300 0.20 ▲ 2.15 9,100 9,800 8,300 3,200 29,760,000
07/11/2022 9,400 0.00 ■■ 0.00 9,400 9,500 9,000 3,300 31,020,000
04/11/2022 9,500 0.10 ▲ 1.05 9,400 9,600 9,100 1,500 14,250,000
03/11/2022 9,000 -0.40 ▼ -4.44 9,400 9,800 9,000 2,000 18,000,000
02/11/2022 9,200 0.10 ▲ 1.09 9,100 9,900 9,200 2,500 23,000,000
01/11/2022 9,700 0.10 ▲ 1.03 9,600 9,700 9,000 9,100 88,270,000
31/10/2022 9,600 -0.30 ▼ -3.13 9,900 9,600 9,500 200 1,920,000
28/10/2022 9,900 0.50 ▲ 5.05 9,400 10,000 9,800 700 6,930,000
27/10/2022 9,600 -0.10 ▼ -1.04 9,700 9,600 8,600 5,300 50,880,000
26/10/2022 9,700 0.00 ■■ 0.00 9,700 0 0 0 0
25/10/2022 9,700 0.50 ▲ 5.15 9,200 9,700 9,700 100 970,000
24/10/2022 9,200 0.40 ▲ 4.35 8,800 9,200 9,200 1,000 9,200,000
21/10/2022 8,800 -1.20 ▼ -13.64 10,000 8,800 8,800 100 880,000
20/10/2022 10,000 0.00 ■■ 0.00 10,000 10,100 8,700 6,600 66,000,000
19/10/2022 10,000 0.10 ▲ 1.00 9,900 10,000 10,000 100 1,000,000
18/10/2022 10,000 0.20 ▲ 2.00 9,800 10,000 9,800 9,400 94,000,000
17/10/2022 9,900 0.00 ■■ 0.00 9,900 10,000 9,200 13,200 130,680,000
14/10/2022 9,200 0.00 ■■ 0.00 9,200 10,200 9,200 300 2,760,000
13/10/2022 9,500 0.00 ■■ 0.00 9,500 9,500 8,600 500 4,750,000
12/10/2022 9,900 0.90 ▲ 9.09 9,000 10,000 9,000 8,700 86,130,000
11/10/2022 9,000 1.10 ▲ 12.22 7,900 9,000 9,000 2,200 19,800,000
07/10/2022 9,200 -0.30 ▼ -3.26 9,500 9,200 9,200 3,100 28,520,000
06/10/2022 9,600 -0.30 ▼ -3.13 9,900 9,600 9,200 1,700 16,320,000
05/10/2022 9,400 0.20 ▲ 2.13 9,200 10,300 9,400 200 1,880,000
04/10/2022 9,200 0.10 ▲ 1.09 9,100 9,200 9,200 1,700 15,640,000
03/10/2022 9,300 -0.30 ▼ -3.23 9,600 9,300 8,500 800 7,440,000
30/09/2022 9,600 0.10 ▲ 1.04 9,500 9,600 9,500 16,000 153,600,000
29/09/2022 9,500 0.20 ▲ 2.11 9,300 9,500 9,500 1,500 14,250,000
28/09/2022 10,000 0.00 ■■ 0.00 10,000 10,000 8,500 200 2,000,000
27/09/2022 10,000 0.00 ■■ 0.00 10,000 10,300 9,900 4,400 44,000,000
26/09/2022 9,900 -0.20 ▼ -2.02 10,100 10,000 9,900 11,300 111,870,000
23/09/2022 10,000 -1.30 ▼ -13.00 11,300 10,100 10,000 200 2,000,000
22/09/2022 10,000 -0.10 ▼ -1.00 10,100 11,400 10,000 7,700 77,000,000
21/09/2022 10,100 0.00 ■■ 0.00 10,100 0 0 0 0
20/09/2022 10,100 0.10 ▲ 0.99 10,000 10,100 10,100 100 1,010,000
19/09/2022 10,000 -0.30 ▼ -3.00 10,300 10,000 10,000 1,800 18,000,000
16/09/2022 10,300 0.00 ■■ 0.00 10,300 0 0 0 0
15/09/2022 10,300 0.00 ■■ 0.00 10,300 0 0 0 0
14/09/2022 10,300 0.00 ■■ 0.00 10,300 0 0 0 0
13/09/2022 10,300 0.30 ▲ 2.91 10,000 10,300 10,300 200 2,060,000
12/09/2022 10,000 -0.40 ▼ -4.00 10,400 10,000 10,000 5,500 55,000,000
09/09/2022 10,300 -0.10 ▼ -0.97 10,400 10,500 10,300 6,700 69,010,000
08/09/2022 10,400 0.00 ■■ 0.00 10,400 10,500 10,000 8,000 83,200,000
07/09/2022 10,400 0.40 ▲ 3.85 10,000 10,500 10,000 19,100 198,640,000
06/09/2022 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 2,500 25,000,000
05/09/2022 10,000 -0.10 ▼ -1.00 10,100 10,200 10,000 27,600 276,000,000
31/08/2022 10,100 0.00 ■■ 0.00 10,100 0 0 0 0
30/08/2022 10,000 0.00 ■■ 0.00 10,000 10,400 9,900 14,100 141,000,000
29/08/2022 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 10,000 100,000,000
26/08/2022 10,000 -0.10 ▼ -1.00 10,100 10,000 10,000 5,600 56,000,000
25/08/2022 10,200 0.20 ▲ 1.96 10,000 10,200 10,000 10,300 105,060,000
24/08/2022 9,900 -0.10 ▼ -1.01 10,000 10,000 9,900 2,000 19,800,000
23/08/2022 10,100 0.00 ■■ 0.00 10,100 10,100 10,000 3,300 33,330,000
22/08/2022 10,100 0.00 ■■ 0.00 10,100 0 0 0 0
19/08/2022 10,100 0.10 ▲ 0.99 10,000 10,100 10,100 2,100 21,210,000
18/08/2022 10,200 0.20 ▲ 1.96 10,000 10,200 10,000 5,100 52,020,000
17/08/2022 10,000 0.00 ■■ 0.00 10,000 10,000 9,900 17,100 171,000,000
16/08/2022 10,400 0.40 ▲ 3.85 10,000 11,000 10,000 4,500 46,800,000
15/08/2022 10,000 -0.10 ▼ -1.00 10,100 10,000 10,000 1,500 15,000,000
12/08/2022 10,400 -0.40 ▼ -3.85 10,800 10,400 10,000 10,200 106,080,000
11/08/2022 10,000 0.00 ■■ 0.00 10,000 11,500 10,000 200 2,000,000
10/08/2022 10,100 0.10 ▲ 0.99 10,000 10,100 9,800 54,300 548,430,000
09/08/2022 10,000 -0.10 ▼ -1.00 10,100 10,000 10,000 109,800 1,098,000,000
08/08/2022 10,100 0.10 ▲ 0.99 10,000 10,100 10,100 2,200 22,220,000
05/08/2022 10,100 0.30 ▲ 2.97 9,800 10,200 9,900 6,200 62,620,000
04/08/2022 9,900 -0.10 ▼ -1.01 10,000 9,900 9,600 12,300 121,770,000
03/08/2022 10,000 0.10 ▲ 1.00 9,900 10,100 9,900 46,200 462,000,000
02/08/2022 9,900 -0.20 ▼ -2.02 10,100 9,900 9,900 1,400 13,860,000
01/08/2022 10,500 0.70 ▲ 6.67 9,800 10,500 9,400 4,300 45,150,000
29/07/2022 9,800 0.00 ■■ 0.00 9,800 0 0 0 0
28/07/2022 9,800 -0.10 ▼ -1.02 9,900 9,900 9,800 5,000 49,000,000
27/07/2022 9,900 0.20 ▲ 2.02 9,700 9,900 9,900 300 2,970,000
26/07/2022 9,700 0.00 ■■ 0.00 9,700 9,800 9,700 5,000 48,500,000
25/07/2022 9,200 -0.80 ▼ -8.70 10,000 10,000 9,200 900 8,280,000
22/07/2022 10,000 0.10 ▲ 1.00 9,900 10,000 10,000 1,100 11,000,000
21/07/2022 9,900 -0.10 ▼ -1.01 10,000 9,900 9,900 13,900 137,610,000
20/07/2022 9,900 -0.10 ▼ -1.01 10,000 10,000 9,900 3,500 34,650,000
19/07/2022 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 100 1,000,000
18/07/2022 9,900 0.00 ■■ 0.00 9,900 10,000 9,900 3,600 35,640,000
15/07/2022 9,900 0.00 ■■ 0.00 9,900 10,000 9,900 1,800 17,820,000
14/07/2022 9,900 0.10 ▲ 1.01 9,800 9,900 9,900 100 990,000
13/07/2022 9,800 0.10 ▲ 1.02 9,700 9,800 9,800 7,000 68,600,000
12/07/2022 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 800 7,760,000
11/07/2022 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 20,100 194,970,000
08/07/2022 9,700 0.00 ■■ 0.00 9,700 9,800 9,700 30,700 297,790,000
07/07/2022 9,700 0.00 ■■ 0.00 9,700 0 0 0 0
06/07/2022 9,700 0.10 ▲ 1.03 9,600 9,800 9,600 7,800 75,660,000
05/07/2022 9,600 0.00 ■■ 0.00 9,600 0 0 0 0
04/07/2022 9,600 -0.20 ▼ -2.08 9,800 9,600 9,500 7,200 69,120,000
01/07/2022 9,600 -0.60 ▼ -6.25 10,200 10,000 9,600 1,300 12,480,000
30/06/2022 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 100 1,020,000
29/06/2022 10,200 0.70 ▲ 6.86 9,500 10,200 10,200 100 1,020,000
28/06/2022 9,400 -0.10 ▼ -1.06 9,500 0 0 0 0
27/06/2022 9,400 -0.10 ▼ -1.06 9,500 0 0 0 0
24/06/2022 9,400 -0.10 ▼ -1.06 9,500 9,800 9,400 12,500 117,500,000
23/06/2022 9,500 0.10 ▲ 1.05 9,400 9,700 9,500 4,700 44,650,000
22/06/2022 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 1,400 13,160,000
21/06/2022 9,300 -0.20 ▼ -2.15 9,500 9,800 9,300 7,700 71,610,000
20/06/2022 9,300 -0.20 ▼ -2.15 9,500 9,600 9,300 13,300 123,690,000
17/06/2022 9,500 -0.10 ▼ -1.05 9,600 9,500 9,500 1,300 12,350,000
16/06/2022 9,600 0.00 ■■ 0.00 9,600 9,800 9,600 6,600 63,360,000
15/06/2022 10,800 0.70 ▲ 6.48 10,100 10,800 9,500 36,300 392,040,000
14/06/2022 10,100 -0.10 ▼ -0.99 10,200 10,700 10,000 9,300 93,930,000
13/06/2022 10,400 -0.60 ▼ -5.77 11,000 10,400 10,000 800 8,320,000
10/06/2022 11,000 0.30 ▲ 2.73 10,700 11,000 11,000 1,400 15,400,000
09/06/2022 10,600 0.10 ▲ 0.94 10,500 11,000 10,500 27,200 288,320,000
08/06/2022 10,200 0.30 ▲ 2.94 9,900 11,200 10,200 400 4,080,000
07/06/2022 9,900 0.10 ▲ 1.01 9,800 10,000 9,900 9,300 92,070,000
06/06/2022 9,500 -1.30 ▼ -13.68 10,800 10,100 9,500 24,300 230,850,000
03/06/2022 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 300 3,240,000
02/06/2022 11,000 1.00 ▲ 9.09 10,000 11,000 10,300 9,100 100,100,000
01/06/2022 10,000 0.10 ▲ 1.00 9,900 10,000 10,000 2,300 23,000,000
31/05/2022 9,900 -0.30 ▼ -3.03 10,200 10,000 9,900 2,800 27,720,000
30/05/2022 10,200 -0.30 ▼ -2.94 10,500 10,600 9,800 600 6,120,000
27/05/2022 10,500 -0.10 ▼ -0.95 10,600 10,500 10,500 1,200 12,600,000
26/05/2022 10,800 0.30 ▲ 2.78 10,500 10,800 10,500 1,600 17,280,000
25/05/2022 10,600 0.10 ▲ 0.94 10,500 10,600 9,100 7,200 76,320,000
24/05/2022 10,500 -1.80 ▼ -17.14 12,300 12,300 10,500 15,300 160,650,000
23/05/2022 12,300 1.60 ▲ 13.01 10,700 12,300 12,300 100 1,230,000
20/05/2022 10,900 0.10 ▲ 0.92 10,800 11,300 10,000 2,800 30,520,000
19/05/2022 10,800 0.50 ▲ 4.63 10,300 10,800 10,800 100 1,080,000
18/05/2022 10,100 0.10 ▲ 0.99 10,000 11,400 10,100 5,700 57,570,000
17/05/2022 10,300 0.30 ▲ 2.91 10,000 10,300 10,000 10,900 112,270,000
16/05/2022 10,000 0.10 ▲ 1.00 9,900 10,000 10,000 200 2,000,000
13/05/2022 10,000 0.00 ■■ 0.00 10,000 10,000 9,800 10,000 100,000,000
12/05/2022 10,200 0.30 ▲ 2.94 9,900 10,500 9,800 7,300 74,460,000
11/05/2022 10,800 1.00 ▲ 9.26 9,800 10,800 9,800 10,200 110,160,000
10/05/2022 10,000 0.20 ▲ 2.00 9,800 10,000 9,600 29,700 297,000,000
09/05/2022 9,800 -0.70 ▼ -7.14 10,500 10,400 9,500 47,300 463,540,000
29/04/2022 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 800 8,640,000
28/04/2022 10,800 0.40 ▲ 3.70 10,400 10,900 10,800 1,500 16,200,000
27/04/2022 10,300 -0.40 ▼ -3.88 10,700 11,000 10,300 28,200 290,460,000
26/04/2022 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 5,900 63,130,000
25/04/2022 11,000 0.30 ▲ 2.73 10,700 11,000 11,000 400 4,400,000
23/04/2022 10,600 -0.20 ▼ -1.89 10,800 11,000 10,600 490 5,194,000
22/04/2022 10,600 -0.20 ▼ -1.89 10,800 11,000 10,600 490 5,194,000
21/04/2022 10,700 -0.20 ▼ -1.87 10,900 11,000 10,700 850 9,095,000
20/04/2022 12,200 1.30 ▲ 10.66 10,900 12,200 10,700 370 4,514,000
19/04/2022 11,300 0.40 ▲ 3.54 10,900 11,500 10,600 740 8,362,000
18/04/2022 11,600 0.10 ▲ 0.86 11,500 11,800 10,700 2,540 29,464,000
16/04/2022 11,400 0.10 ▲ 0.88 11,300 11,700 11,400 310 3,534,000
15/04/2022 11,400 0.10 ▲ 0.88 11,300 11,700 11,400 3,100 35,340,000
14/04/2022 11,500 -0.20 ▼ -1.74 11,700 11,800 11,200 25,000 287,500,000
13/04/2022 11,700 -0.10 ▼ -0.85 11,800 11,800 11,700 6,600 77,220,000
12/04/2022 11,600 -0.50 ▼ -4.31 12,100 12,400 11,500 22,700 263,320,000
08/04/2022 12,000 0.00 ■■ 0.00 12,000 12,500 12,000 2,000 24,000,000
07/04/2022 12,300 0.30 ▲ 2.44 12,000 13,000 11,000 13,500 166,050,000
06/04/2022 12,100 0.20 ▲ 1.65 11,900 12,400 11,900 25,400 307,340,000
05/04/2022 11,900 0.00 ■■ 0.00 11,900 12,000 11,900 1,700 20,230,000
04/04/2022 11,800 0.00 ■■ 0.00 11,800 12,200 11,800 25,000 295,000,000
01/04/2022 11,900 -0.10 ▼ -0.84 12,000 12,100 11,700 12,200 145,180,000
31/03/2022 12,000 0.00 ■■ 0.00 12,000 12,300 11,900 10,600 127,200,000
30/03/2022 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 13,500 162,000,000
29/03/2022 12,000 -0.40 ▼ -3.33 12,400 12,400 12,000 9,100 109,200,000
28/03/2022 12,400 0.20 ▲ 1.61 12,200 12,400 12,400 100 1,240,000
25/03/2022 12,300 0.10 ▲ 0.81 12,200 12,400 12,000 12,700 156,210,000
24/03/2022 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 1,400 17,080,000
23/03/2022 12,400 0.10 ▲ 0.81 12,300 12,400 12,200 8,000 99,200,000
22/03/2022 12,200 0.10 ▲ 0.82 12,100 12,400 12,100 3,300 40,260,000
21/03/2022 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 500 6,050,000
18/03/2022 12,200 -0.10 ▼ -0.82 12,300 12,200 12,000 12,400 151,280,000
17/03/2022 12,200 -0.10 ▼ -0.82 12,300 12,800 12,000 28,900 352,580,000
16/03/2022 12,300 0.20 ▲ 1.63 12,100 12,300 12,100 2,400 29,520,000
15/03/2022 12,100 -0.30 ▼ -2.48 12,400 12,100 12,100 2,000 24,200,000
14/03/2022 12,500 0.00 ■■ 0.00 12,500 12,500 12,000 7,500 93,750,000
11/03/2022 12,600 0.00 ■■ 0.00 12,600 12,600 12,000 9,800 123,480,000
10/03/2022 12,700 0.30 ▲ 2.36 12,400 12,800 12,300 7,300 92,710,000
09/03/2022 12,400 0.00 ■■ 0.00 12,400 12,600 12,400 9,800 121,520,000
08/03/2022 12,500 0.20 ▲ 1.60 12,300 12,500 12,300 9,500 118,750,000
07/03/2022 12,600 0.00 ■■ 0.00 12,600 12,600 12,200 300 3,780,000
04/03/2022 12,800 0.30 ▲ 2.34 12,500 12,800 12,200 5,000 64,000,000
03/03/2022 12,600 0.30 ▲ 2.38 12,300 12,800 12,300 68,700 865,620,000
02/03/2022 12,100 0.00 ■■ 0.00 12,100 12,400 12,000 13,600 164,560,000
01/03/2022 12,400 0.00 ■■ 0.00 12,400 12,400 12,000 6,700 83,080,000
28/02/2022 12,400 0.20 ▲ 1.61 12,200 12,500 12,200 18,100 224,440,000
25/02/2022 12,200 0.20 ▲ 1.64 12,000 12,300 11,900 5,400 65,880,000
24/02/2022 12,000 -0.30 ▼ -2.50 12,300 12,100 11,900 3,200 38,400,000
23/02/2022 12,200 0.10 ▲ 0.82 12,100 12,400 12,200 5,500 67,100,000
22/02/2022 12,200 0.00 ■■ 0.00 12,200 12,200 12,000 1,900 23,180,000
21/02/2022 12,000 0.00 ■■ 0.00 12,000 12,400 12,000 14,700 176,400,000
18/02/2022 12,000 0.00 ■■ 0.00 12,000 12,400 11,800 9,200 110,400,000
17/02/2022 12,000 -0.10 ▼ -0.83 12,100 12,400 12,000 7,300 87,600,000
16/02/2022 12,000 0.30 ▲ 2.50 11,700 12,400 12,000 2,500 30,000,000
15/02/2022 12,200 0.20 ▲ 1.64 12,000 12,300 11,500 46,100 562,420,000
14/02/2022 12,000 -0.70 ▼ -5.83 12,700 12,000 12,000 2,000 24,000,000
11/02/2022 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 700 8,890,000
10/02/2022 12,500 0.00 ■■ 0.00 12,500 12,900 12,500 1,100 13,750,000
09/02/2022 12,500 0.20 ▲ 1.60 12,300 12,500 12,300 800 10,000,000
08/02/2022 12,300 0.20 ▲ 1.63 12,100 12,600 12,300 5,300 65,190,000
07/02/2022 12,300 0.10 ▲ 0.81 12,200 12,400 11,900 1,700 20,910,000
28/01/2022 12,000 -0.30 ▼ -2.50 12,300 12,500 12,000 800 9,600,000
27/01/2022 12,300 0.20 ▲ 1.63 12,100 12,300 12,300 100 1,230,000
26/01/2022 11,900 -0.60 ▼ -5.04 12,500 12,800 11,900 42,000 499,800,000
25/01/2022 12,400 0.50 ▲ 4.03 11,900 12,500 12,400 200 2,480,000
24/01/2022 11,900 -0.30 ▼ -2.52 12,200 11,900 11,700 9,000 107,100,000
21/01/2022 11,900 0.00 ■■ 0.00 11,900 12,400 11,900 5,400 64,260,000
20/01/2022 12,800 0.80 ▲ 6.25 12,000 13,200 11,800 9,600 122,880,000
19/01/2022 12,100 0.00 ■■ 0.00 12,100 12,600 11,900 5,900 71,390,000
18/01/2022 11,900 -0.50 ▼ -4.20 12,400 12,400 11,900 82,100 976,990,000
17/01/2022 12,700 0.20 ▲ 1.57 12,500 12,900 12,200 8,600 109,220,000
14/01/2022 12,900 0.50 ▲ 3.88 12,400 12,900 12,400 14,500 187,050,000
13/01/2022 12,400 -0.20 ▼ -1.61 12,600 13,200 12,300 23,000 285,200,000
12/01/2022 12,400 -0.50 ▼ -4.03 12,900 13,500 12,400 21,800 270,320,000
11/01/2022 13,000 0.00 ■■ 0.00 13,000 13,000 12,300 41,700 542,100,000
10/01/2022 13,300 0.20 ▲ 1.50 13,100 13,700 12,500 73,300 974,890,000
07/01/2022 13,500 -0.20 ▼ -1.48 13,700 13,500 12,800 15,100 203,850,000
06/01/2022 13,600 0.50 ▲ 3.68 13,100 13,700 12,700 46,900 637,840,000
05/01/2022 13,500 1.20 ▲ 8.89 12,300 13,900 12,300 83,800 1,131,300,000
04/01/2022 12,400 0.10 ▲ 0.81 12,300 12,500 12,200 8,500 105,400,000
31/12/2021 12,500 -0.50 ▼ -4.00 12,500 12,600 12,000 37,800 472,500,000
30/12/2021 12,300 -0.20 ▼ -1.63 12,500 12,600 12,300 20,900 257,070,000
29/12/2021 12,400 -0.40 ▼ -3.23 12,800 12,600 12,400 15,900 197,160,000
22/12/2021 12,800 0.00 ■■ 0.00 12,800 12,900 12,500 28,000 358,400,000
21/12/2021 12,800 -0.10 ▼ -0.78 12,900 13,100 12,600 40,900 523,520,000
20/12/2021 12,900 -0.20 ▼ -1.55 13,100 13,000 12,800 13,700 176,730,000
17/12/2021 13,300 0.20 ▲ 1.50 13,100 13,400 13,000 32,700 434,910,000
16/12/2021 13,300 -0.10 ▼ -0.75 13,400 13,500 13,000 44,900 597,170,000
15/12/2021 13,500 0.00 ■■ 0.00 13,500 13,500 13,100 23,100 311,850,000
14/12/2021 13,400 -0.10 ▼ -0.75 13,500 14,000 13,400 9,700 129,980,000
13/12/2021 13,500 -0.10 ▼ -0.74 13,600 13,900 13,500 23,700 319,950,000
10/12/2021 13,900 0.00 ■■ 0.00 13,900 13,900 13,400 29,300 407,270,000
09/12/2021 14,100 -0.60 ▼ -4.26 14,700 14,200 13,700 22,100 311,610,000
08/12/2021 14,300 -0.30 ▼ -2.10 14,600 15,600 14,100 23,600 337,480,000
07/12/2021 15,700 -0.60 ▼ -3.82 16,300 15,700 15,500 38,700 607,590,000
06/12/2021 15,700 -0.10 ▼ -0.64 15,800 17,000 15,700 91,300 1,433,410,000
03/12/2021 15,700 0.30 ▲ 1.91 15,400 15,900 15,400 68,700 1,078,590,000
02/12/2021 15,400 0.00 ■■ 0.00 15,400 15,400 15,300 32,300 497,420,000
01/12/2021 15,200 0.10 ▲ 0.66 15,100 15,400 15,100 16,100 244,720,000
30/11/2021 15,000 -0.10 ▼ -0.67 15,100 15,500 15,000 29,500 442,500,000
29/11/2021 15,300 -0.10 ▼ -0.65 15,400 15,300 14,500 37,300 570,690,000
26/11/2021 15,200 0.10 ▲ 0.66 15,100 15,500 15,000 39,200 595,840,000
25/11/2021 15,300 0.20 ▲ 1.31 15,100 15,300 14,800 10,800 165,240,000
24/11/2021 15,000 -0.20 ▼ -1.33 15,200 15,300 15,000 30,000 450,000,000
23/11/2021 15,500 0.10 ▲ 0.65 15,400 15,500 15,100 20,100 311,550,000
22/11/2021 15,100 -0.50 ▼ -3.31 15,600 15,700 15,100 45,700 690,070,000
19/11/2021 15,200 -0.70 ▼ -4.61 15,900 16,000 15,000 100,300 1,524,560,000
18/11/2021 16,000 0.20 ▲ 1.25 15,800 16,100 15,700 70,300 1,124,800,000
17/11/2021 15,900 0.00 ■■ 0.00 15,900 16,000 15,600 19,400 308,460,000
16/11/2021 15,800 -0.10 ▼ -0.63 15,900 16,100 15,500 105,600 1,668,480,000
15/11/2021 16,200 0.90 ▲ 5.56 15,300 16,300 15,100 154,800 2,507,760,000
12/11/2021 15,500 0.70 ▲ 4.52 14,800 16,000 14,800 75,100 1,164,050,000
11/11/2021 14,800 0.10 ▲ 0.68 14,700 15,000 14,500 67,200 994,560,000
10/11/2021 14,800 0.00 ■■ 0.00 14,800 15,000 14,600 37,400 553,520,000
09/11/2021 14,600 0.00 ■■ 0.00 14,600 15,200 14,600 34,300 500,780,000
08/11/2021 14,800 0.30 ▲ 2.03 14,500 14,800 14,400 29,200 432,160,000
05/11/2021 14,600 -0.20 ▼ -1.37 14,800 14,800 14,400 54,500 795,700,000
04/11/2021 15,100 -0.10 ▼ -0.66 15,200 15,200 14,500 4,650 70,215,000
03/11/2021 14,700 -0.70 ▼ -4.76 15,400 15,800 14,500 87,300 1,283,310,000
02/11/2021 15,700 0.70 ▲ 4.46 15,000 16,200 15,000 94,200 1,478,940,000
01/11/2021 15,000 0.00 ■■ 0.00 15,000 15,200 14,900 51,400 771,000,000
29/10/2021 15,000 0.00 ■■ 0.00 15,000 15,100 14,800 60,500 907,500,000
28/10/2021 15,000 -0.20 ▼ -1.33 15,200 15,200 14,800 51,100 766,500,000
27/10/2021 15,200 -0.40 ▼ -2.63 15,600 15,500 14,800 9,010 136,952,000
26/10/2021 15,500 0.60 ▲ 3.87 14,900 15,900 15,000 159,500 2,472,250,000
25/10/2021 15,300 1.40 ▲ 9.15 13,900 15,500 14,000 197,800 3,026,340,000
22/10/2021 14,300 0.70 ▲ 4.90 13,600 14,300 13,300 98,500 1,408,550,000
21/10/2021 13,500 -0.30 ▼ -2.22 13,800 13,800 13,500 113,900 1,537,650,000
20/10/2021 13,800 -0.10 ▼ -0.72 13,900 13,900 13,700 88,900 1,226,820,000
19/10/2021 13,800 -0.30 ▼ -2.17 14,100 14,000 13,800 100,900 1,392,420,000
18/10/2021 14,000 -0.30 ▼ -2.14 14,300 14,400 13,900 92,200 1,290,800,000
15/10/2021 14,200 0.00 ■■ 0.00 14,200 14,400 14,000 158,800 2,254,960,000
14/10/2021 14,200 -0.30 ▼ -2.11 14,500 14,500 14,000 86,700 1,231,140,000
13/10/2021 14,400 0.40 ▲ 2.78 14,000 14,500 14,000 79,700 1,147,680,000
12/10/2021 14,200 0.00 ■■ 0.00 14,200 14,500 13,800 132,300 1,878,660,000
11/10/2021 14,100 -0.40 ▼ -2.84 14,500 15,000 13,900 172,300 2,429,430,000
08/10/2021 14,500 -0.20 ▼ -1.38 14,700 15,200 14,000 133,600 1,937,200,000
07/10/2021 14,500 0.90 ▲ 6.21 13,600 15,000 14,200 166,400 2,412,800,000
06/10/2021 14,200 1.50 ▲ 10.56 12,700 14,400 12,900 413,400 5,870,280,000
05/10/2021 13,300 0.90 ▲ 6.77 12,400 13,300 12,400 134,400 1,787,520,000
04/10/2021 12,400 -0.30 ▼ -2.42 12,900 12,800 12,300 124,000 1,537,600,000
01/10/2021 12,500 -0.40 ▼ -3.20 12,900 13,000 12,500 103,300 1,291,250,000
30/09/2021 12,700 -0.30 ▼ -2.36 13,000 13,400 12,700 64,600 820,420,000
29/09/2021 13,000 0.30 ▲ 2.31 12,700 13,200 12,900 28,600 371,800,000
28/09/2021 12,900 0.00 ■■ 0.00 14,000 13,900 12,300 310,500 4,005,450,000
27/09/2021 12,700 -1.30 ▼ -10.24 14,000 13,800 12,500 130,900 1,662,430,000
24/09/2021 13,800 -2.00 ▼ -14.49 15,800 14,900 13,500 179,300 2,474,340,000
23/09/2021 15,000 0.10 ▲ 0.67 14,900 17,100 15,000 84,600 1,269,000,000
22/09/2021 14,900 1.90 ▲ 12.75 13,000 14,900 14,800 289,800 4,318,020,000
21/09/2021 14,800 1.90 ▲ 12.84 12,900 14,800 12,100 284,400 4,209,120,000
20/09/2021 13,000 0.50 ▲ 3.85 12,500 13,300 12,500 13,500 175,500,000
17/09/2021 12,500 0.20 ▲ 1.60 12,300 12,600 12,200 20,000 250,000,000
16/09/2021 12,300 0.00 ■■ 0.00 12,300 12,400 12,300 3,900 47,970,000
15/09/2021 12,500 0.80 ▲ 6.40 11,700 12,500 12,000 8,300 103,750,000
14/09/2021 11,900 0.40 ▲ 3.36 11,500 11,900 11,600 33,600 399,840,000
13/09/2021 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 400 4,600,000
10/09/2021 11,500 0.50 ▲ 4.35 11,000 11,500 11,100 3,000 34,500,000
09/09/2021 11,300 0.00 ■■ 0.00 11,300 11,300 11,000 800 9,040,000
08/09/2021 11,000 -0.50 ▼ -4.55 11,500 11,500 11,000 4,500 49,500,000
07/09/2021 11,500 0.30 ▲ 2.61 11,200 11,500 11,500 2,500 28,750,000
06/09/2021 11,500 0.50 ▲ 4.35 11,000 11,500 11,000 4,100 47,150,000
01/09/2021 11,100 0.30 ▲ 2.70 10,800 11,100 10,900 8,300 92,130,000
31/08/2021 10,900 0.30 ▲ 2.75 10,600 11,000 10,800 9,800 106,820,000
30/08/2021 10,600 0.50 ▲ 4.72 10,100 10,600 10,400 2,000 21,200,000
27/08/2021 9,000 -1.40 ▼ -15.56 10,400 10,300 9,000 1,000 9,000,000
26/08/2021 10,400 -10.40 ▼ -100.00 10,400 0 0 0 0
25/08/2021 10,400 -10.40 ▼ -100.00 10,400 0 0 0 0
24/08/2021 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 100 1,040,000
23/08/2021 10,400 -0.10 ▼ -0.96 10,500 10,400 10,400 700 7,280,000
20/08/2021 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 100 1,050,000
19/08/2021 10,500 0.10 ▲ 0.95 10,400 10,500 10,400 300 3,150,000
18/08/2021 10,400 -10.40 ▼ -100.00 10,400 0 0 0 0
17/08/2021 10,400 0.10 ▲ 0.96 10,300 10,400 10,400 200 2,080,000
16/08/2021 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 5,300 54,590,000
13/08/2021 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 700 7,210,000
12/08/2021 10,500 -10.30 ▼ -98.10 10,300 0 0 0 0
11/08/2021 10,500 0.30 ▲ 2.86 10,200 10,500 10,200 500 5,250,000
10/08/2021 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 200 2,040,000
09/08/2021 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 200 2,040,000
06/08/2021 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 200 2,040,000
05/08/2021 10,500 0.50 ▲ 4.76 10,000 10,500 10,000 500 5,250,000
04/08/2021 10,000 -10.00 ▼ -100.00 10,000 0 0 0 0
03/08/2021 10,000 -10.00 ▼ -100.00 10,000 0 0 0 0
02/08/2021 10,000 0.10 ▲ 1.00 9,900 10,000 10,000 500 5,000,000
30/07/2021 9,900 -9.90 ▼ -100.00 9,900 0 0 0 0
29/07/2021 9,900 -9.90 ▼ -100.00 9,900 0 0 0 0
28/07/2021 9,900 0.30 ▲ 3.03 9,600 10,400 9,900 1,100 10,890,000
27/07/2021 9,600 -0.70 ▼ -7.29 10,300 9,600 9,600 1,000 9,600,000
26/07/2021 10,500 -10.30 ▼ -98.10 10,000 0 0 0 0
23/07/2021 10,500 0.50 ▲ 4.76 10,000 10,500 10,100 200 2,100,000
22/07/2021 10,000 0.60 ▲ 6.00 9,400 10,000 10,000 100 1,000,000
21/07/2021 9,400 -0.50 ▼ -5.32 9,900 9,400 9,400 200 1,880,000
20/07/2021 9,900 -9.90 ▼ -100.00 9,900 0 0 0 0
19/07/2021 9,900 -0.60 ▼ -6.06 10,500 9,900 9,900 1,000 9,900,000
16/07/2021 9,900 0.10 ▲ 1.01 9,800 11,100 9,900 200 1,980,000
15/07/2021 9,800 0.30 ▲ 3.06 9,500 9,800 9,800 800 7,840,000
14/07/2021 9,500 -0.40 ▼ -4.21 9,900 9,600 9,500 1,400 13,300,000
13/07/2021 9,900 0.40 ▲ 4.04 9,500 9,900 9,900 400 3,960,000
12/07/2021 9,700 -0.50 ▼ -5.15 10,200 10,100 9,500 5,000 48,500,000
09/07/2021 10,200 -0.10 ▼ -0.98 10,300 10,300 10,200 600 6,120,000
08/07/2021 10,300 0.30 ▲ 2.91 10,000 10,300 10,200 3,100 31,930,000
07/07/2021 10,000 -10.00 ▼ -100.00 10,000 0 0 0 0
06/07/2021 10,000 -0.20 ▼ -2.00 10,200 10,000 10,000 2,000 20,000,000
05/07/2021 10,300 0.10 ▲ 0.97 10,200 10,300 10,000 4,200 43,260,000
02/07/2021 10,300 0.20 ▲ 1.94 10,100 10,300 10,100 1,300 13,390,000
01/07/2021 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 800 8,080,000
30/06/2021 10,200 0.00 ■■ 0.00 10,200 10,200 10,000 2,300 23,460,000
29/06/2021 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 1,300 13,260,000
28/06/2021 10,000 -10.20 ▼ -102.00 10,200 0 0 0 0
25/06/2021 10,000 -0.70 ▼ -7.00 10,700 10,600 10,000 3,000 30,000,000
24/06/2021 10,700 -10.70 ▼ -100.00 10,700 0 0 0 0
23/06/2021 10,700 -10.70 ▼ -100.00 10,700 0 0 0 0
22/06/2021 10,700 0.50 ▲ 4.67 10,200 10,700 10,700 100 1,070,000
21/06/2021 10,200 0.20 ▲ 1.96 10,000 10,200 10,200 1,000 10,200,000
18/06/2021 10,000 -0.30 ▼ -3.00 10,300 10,200 10,000 3,300 33,000,000
17/06/2021 10,000 -10.30 ▼ -103.00 10,300 0 0 0 0
16/06/2021 10,000 -0.10 ▼ -1.00 10,100 10,500 10,000 3,000 30,000,000
15/06/2021 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 2,200 22,000,000
14/06/2021 9,900 -0.10 ▼ -1.01 10,000 10,400 9,900 4,100 40,590,000
11/06/2021 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 3,500 35,000,000
10/06/2021 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 600 6,000,000
09/06/2021 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 500 5,000,000
08/06/2021 10,700 0.70 ▲ 6.54 10,000 10,700 10,000 2,500 26,750,000
07/06/2021 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 2,100 21,000,000
04/06/2021 10,000 0.10 ▲ 1.00 9,900 10,000 10,000 900 9,000,000
03/06/2021 10,000 0.00 ■■ 0.00 10,000 10,000 9,700 7,600 76,000,000
02/06/2021 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 11,200 112,000,000
01/06/2021 10,000 -0.10 ▼ -1.00 10,100 10,000 10,000 9,900 99,000,000
31/05/2021 10,300 -10.10 ▼ -98.06 10,100 0 0 0 0
28/05/2021 10,300 0.20 ▲ 1.94 10,100 10,300 10,100 3,900 40,170,000
27/05/2021 10,100 -0.10 ▼ -0.99 10,200 10,100 10,100 3,600 36,360,000
26/05/2021 10,200 0.00 ■■ 0.00 10,200 10,200 10,100 7,800 79,560,000
25/05/2021 10,200 0.00 ■■ 0.00 10,200 10,200 10,000 7,700 78,540,000
24/05/2021 10,200 -0.70 ▼ -6.86 10,900 10,200 10,200 100 1,020,000
21/05/2021 11,000 -10.90 ▼ -99.09 10,900 0 0 0 0
20/05/2021 11,000 0.80 ▲ 7.27 10,200 11,700 10,200 7,700 84,700,000
19/05/2021 10,200 -0.80 ▼ -7.84 11,000 10,200 10,200 100 1,020,000
18/05/2021 11,000 0.40 ▲ 3.64 10,600 12,100 10,900 4,800 52,800,000
17/05/2021 10,600 -10.60 ▼ -100.00 10,600 0 0 0 0
14/05/2021 10,600 -10.60 ▼ -100.00 10,600 0 0 0 0
13/05/2021 10,600 0.00 ■■ 0.00 10,600 10,800 10,600 3,600 38,160,000
12/05/2021 10,800 -0.10 ▼ -0.93 10,900 10,800 10,500 1,200 12,960,000
11/05/2021 11,000 -0.90 ▼ -8.18 11,900 11,000 10,500 500 5,500,000
10/05/2021 11,900 1.40 ▲ 11.76 10,500 11,900 11,900 100 1,190,000
07/05/2021 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 1,600 16,800,000
06/05/2021 10,500 -0.40 ▼ -3.81 10,900 10,500 10,500 2,000 21,000,000
05/05/2021 10,900 0.40 ▲ 3.67 10,500 10,900 10,900 2,200 23,980,000
04/05/2021 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 400 4,200,000
29/04/2021 10,500 -0.10 ▼ -0.95 10,600 10,500 10,200 1,200 12,600,000
28/04/2021 10,600 0.20 ▲ 1.89 10,400 10,600 10,600 200 2,120,000
27/04/2021 10,200 -10.40 ▼ -101.96 10,400 0 0 0 0
26/04/2021 10,200 -0.50 ▼ -4.90 10,700 10,700 10,200 4,800 48,960,000
23/04/2021 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 1,000 10,700,000
22/04/2021 10,600 -0.30 ▼ -2.83 10,900 10,800 10,600 1,600 16,960,000
20/04/2021 10,900 0.20 ▲ 1.83 10,700 10,900 10,900 100 1,090,000
19/04/2021 10,700 0.30 ▲ 2.80 10,400 10,700 10,700 1,900 20,330,000
16/04/2021 10,700 0.20 ▲ 1.87 10,500 10,700 10,400 900 9,630,000
15/04/2021 10,400 -0.30 ▼ -2.88 10,700 10,700 10,400 1,100 11,440,000
14/04/2021 10,700 0.30 ▲ 2.80 10,400 10,700 10,700 1,000 10,700,000
13/04/2021 10,400 0.00 ■■ 0.00 10,400 10,800 10,400 1,400 14,560,000
12/04/2021 10,400 0.00 ■■ 0.00 10,400 10,500 10,400 500 5,200,000
09/04/2021 10,400 -0.40 ▼ -3.85 10,800 10,400 10,400 200 2,080,000
08/04/2021 10,700 0.00 ■■ 0.00 10,700 11,000 10,700 700 7,490,000
07/04/2021 10,800 -10.70 ▼ -99.07 10,700 0 0 0 0
06/04/2021 10,800 0.40 ▲ 3.70 10,400 10,900 10,400 2,500 27,000,000
05/04/2021 10,500 -0.50 ▼ -4.76 11,200 10,500 10,000 2,300 24,150,000
02/04/2021 11,000 -0.20 ▼ -1.82 11,200 11,000 11,000 200 2,200,000
01/04/2021 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 700 7,840,000
31/03/2021 11,200 -11.20 ▼ -100.00 11,200 0 0 0 0
30/03/2021 11,200 -11.20 ▼ -100.00 11,200 0 0 0 0
29/03/2021 11,200 -11.20 ▼ -100.00 11,200 0 0 0 0
26/03/2021 11,200 -11.20 ▼ -100.00 11,200 0 0 0 0
25/03/2021 11,200 -0.40 ▼ -3.57 11,600 11,200 11,200 100 1,120,000
24/03/2021 11,200 -0.30 ▼ -2.68 11,500 13,100 11,200 900 10,080,000
23/03/2021 11,500 -11.50 ▼ -100.00 11,500 0 0 0 0
22/03/2021 11,500 -11.50 ▼ -100.00 11,500 0 0 0 0
19/03/2021 11,500 -11.50 ▼ -100.00 11,500 0 0 0 0
18/03/2021 11,500 -0.30 ▼ -2.61 11,800 11,500 11,400 1,000 11,500,000
17/03/2021 11,600 -0.70 ▼ -6.03 12,300 11,900 11,600 400 4,640,000
16/03/2021 12,300 -12.30 ▼ -100.00 12,300 0 0 0 0
15/03/2021 12,300 1.50 ▲ 12.20 10,800 12,300 12,300 100 1,230,000
12/03/2021 10,700 -0.20 ▼ -1.87 10,900 10,800 10,700 300 3,210,000
11/03/2021 10,600 -0.40 ▼ -3.77 11,000 11,000 10,600 9,800 103,880,000
10/03/2021 11,000 -0.20 ▼ -1.82 11,200 11,000 11,000 1,400 15,400,000
09/03/2021 11,200 0.20 ▲ 1.79 11,000 11,300 11,000 7,000 78,400,000
08/03/2021 11,300 0.80 ▲ 7.08 10,500 11,500 10,800 14,400 162,720,000
05/03/2021 10,900 0.60 ▲ 5.50 10,300 10,900 10,200 600 6,540,000
04/03/2021 10,200 -0.30 ▼ -2.94 10,500 10,500 10,200 2,200 22,440,000
03/03/2021 10,900 0.50 ▲ 4.59 10,400 11,100 10,200 1,500 16,350,000
02/03/2021 10,400 0.00 ■■ 0.00 10,400 10,900 10,400 1,100 11,440,000
01/03/2021 10,100 -0.60 ▼ -5.94 10,700 11,300 10,000 2,900 29,290,000
26/02/2021 10,600 0.00 ■■ 0.00 10,600 10,700 10,600 200 2,120,000
25/02/2021 10,200 -0.60 ▼ -5.88 10,800 10,800 10,200 1,100 11,220,000
24/02/2021 10,800 0.70 ▲ 6.48 10,100 10,800 10,800 100 1,080,000
23/02/2021 10,400 -1.10 ▼ -10.58 11,500 10,400 10,000 1,800 18,720,000
22/02/2021 11,500 0.60 ▲ 5.22 10,900 11,800 11,500 110 1,265,000
19/02/2021 12,300 1.50 ▲ 12.20 10,800 12,300 12,300 300 3,690,000
18/02/2021 10,600 -0.30 ▼ -2.83 10,900 11,900 10,600 600 6,360,000
17/02/2021 10,800 0.30 ▲ 2.78 10,500 12,000 10,500 500 5,400,000
09/02/2021 10,500 -0.70 ▼ -6.67 11,200 10,500 10,300 2,200 23,100,000
08/02/2021 11,200 1.30 ▲ 11.61 11,400 11,200 11,200 300 3,360,000
05/02/2021 11,300 -0.10 ▼ -0.88 11,400 11,300 9,800 3,700 41,810,000
04/01/2021 10,000 0.40 ▲ 4.00 9,600 10,000 10,000 100 1,000,000
31/12/2020 9,600 0.10 ▲ 1.04 9,500 9,600 9,600 1,300 12,480,000
30/12/2020 9,500 0.40 ▲ 4.21 9,100 9,500 9,500 600 5,700,000
29/12/2020 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 260 2,366,000
28/12/2020 9,100 -1.10 ▼ -12.09 10,200 9,200 9,100 170 1,547,000
27/12/2020 10,200 -1.70 ▼ -16.67 11,900 10,300 10,200 280 2,856,000
25/12/2020 10,200 -1.70 ▼ -16.67 11,900 10,300 10,200 280 2,856,000
24/12/2020 11,900 1.40 ▲ 11.76 10,500 11,900 11,900 10 119,000
23/12/2020 10,500 -0.20 ▼ -1.90 10,700 10,500 10,500 100 1,050,000
22/12/2020 10,600 -1.80 ▼ -16.98 12,400 11,000 10,600 300 3,180,000
21/12/2020 10,600 -1.80 ▼ -16.98 12,400 11,000 10,600 300 3,180,000
20/12/2020 12,400 1.00 ▲ 8.06 11,400 12,400 12,400 20 248,000
18/12/2020 12,400 1.00 ▲ 8.06 11,400 12,400 12,400 20 248,000
17/12/2020 11,400 1.40 ▲ 12.28 10,000 11,400 11,400 10 114,000
16/12/2020 10,000 -10.00 ▼ -100.00 10,000 0 0 0 0
15/12/2020 10,000 -10.00 ▼ -100.00 10,000 0 0 0 0
11/12/2020 10,000 -10.00 ▼ -100.00 10,000 0 0 0 0
10/12/2020 10,000 0.90 ▲ 9.00 9,100 10,000 9,900 60 600,000
09/12/2020 9,200 -9.10 ▼ -98.91 9,100 0 0 0 0
08/12/2020 9,200 -9.10 ▼ -98.91 9,100 0 0 0 0
07/12/2020 9,200 -9.10 ▼ -98.91 9,100 0 0 0 0
04/12/2020 9,200 -0.30 ▼ -3.26 9,500 9,200 8,600 4,900 45,080,000
03/12/2020 9,500 -9.50 ▼ -100.00 9,500 0 0 0 0
02/12/2020 9,500 -9.50 ▼ -100.00 9,500 0 0 0 0
30/11/2020 9,500 -9.50 ▼ -100.00 9,500 0 0 0 0
27/11/2020 9,500 -9.50 ▼ -100.00 9,500 0 0 0 0
26/11/2020 9,500 -9.50 ▼ -100.00 9,500 0 0 0 0
25/11/2020 9,500 0.10 ▲ 1.05 9,400 9,500 9,500 200 1,900,000
24/11/2020 9,400 -0.60 ▼ -6.38 10,000 9,400 9,300 200 1,880,000
23/11/2020 9,900 -10.00 ▼ -101.01 10,000 0 0 0 0
20/11/2020 9,900 -10.00 ▼ -101.01 10,000 0 0 0 0
19/11/2020 9,900 -0.10 ▼ -1.01 10,000 11,000 9,900 520 5,148,000
18/11/2020 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 70 700,000
17/11/2020 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 10 100,000
16/11/2020 10,000 -0.70 ▼ -7.00 10,700 10,000 10,000 100 1,000,000
13/11/2020 10,700 -10.70 ▼ -100.00 10,700 0 0 0 0
10/11/2020 10,700 0.20 ▲ 1.87 10,500 10,700 10,700 10 107,000
09/11/2020 10,500 -10.50 ▼ -100.00 10,500 0 0 0 0
06/11/2020 10,500 0.20 ▲ 1.90 10,300 10,600 10,400 780 8,190,000
05/11/2020 10,300 -0.10 ▼ -0.97 10,400 10,700 10,300 1,900 19,570,000
04/11/2020 10,400 -0.40 ▼ -3.85 10,800 10,400 10,400 10 104,000
03/11/2020 10,800 0.70 ▲ 6.48 10,100 10,800 10,800 20 216,000
02/11/2020 10,800 0.00 ■■ 0.00 10,800 10,800 10,000 110 1,188,000
30/10/2020 10,800 -10.80 ▼ -100.00 10,800 0 0 0 0
29/10/2020 10,800 -10.80 ▼ -100.00 10,800 0 0 0 0
28/10/2020 10,800 0.20 ▲ 1.85 10,600 10,800 10,800 100 1,080,000
27/10/2020 10,600 -1.80 ▼ -16.98 12,400 10,600 10,600 100 1,060,000
26/10/2020 12,400 1.60 ▲ 12.90 10,800 12,400 12,400 10 124,000
23/10/2020 10,800 -10.80 ▼ -100.00 10,800 0 0 0 0
22/10/2020 10,800 -10.80 ▼ -100.00 10,800 0 0 0 0
21/10/2020 10,800 0.30 ▲ 2.78 10,500 10,800 10,800 200 2,160,000
20/10/2020 10,400 -0.80 ▼ -7.69 11,200 11,000 10,400 100 1,040,000
19/10/2020 10,900 0.30 ▲ 2.75 10,600 11,300 10,900 70 763,000
16/10/2020 11,000 -0.10 ▼ -0.91 11,100 11,100 10,500 150 1,650,000
15/10/2020 11,800 1.40 ▲ 11.86 10,400 11,900 10,500 900 10,620,000
14/10/2020 10,900 0.00 ■■ 0.00 10,900 12,500 10,100 1,240 13,516,000
13/10/2020 10,700 0.00 ■■ 0.00 10,700 11,300 9,200 2,400 25,680,000
12/10/2020 11,300 0.60 ▲ 5.31 10,700 12,300 10,500 120 1,356,000
09/10/2020 11,400 0.50 ▲ 4.39 10,900 12,500 10,100 1,600 18,240,000
08/10/2020 10,900 0.50 ▲ 4.59 10,400 10,900 10,900 10 109,000
07/10/2020 10,800 0.60 ▲ 5.56 10,200 10,900 10,200 80 864,000
06/10/2020 11,000 0.90 ▲ 8.18 10,100 11,300 10,100 10,700 117,700,000
02/10/2020 10,000 0.30 ▲ 3.00 9,700 10,400 10,000 230 2,300,000
01/10/2020 10,800 -9.70 ▼ -89.81 9,700 0 0 0 0
30/09/2020 10,800 1.20 ▲ 11.11 9,600 10,800 9,600 400 4,320,000
29/09/2020 10,200 -0.80 ▼ -7.84 11,000 10,200 9,400 540 5,508,000
28/09/2020 11,000 -0.20 ▼ -1.82 11,200 11,000 11,000 6,500 71,500,000
25/09/2020 11,000 0.10 ▲ 0.91 10,900 11,500 11,000 3,900 42,900,000
24/09/2020 11,000 0.20 ▲ 1.82 10,800 11,700 9,200 250 2,750,000
23/09/2020 10,800 0.50 ▲ 4.63 10,300 10,800 10,800 110 1,188,000
22/09/2020 10,800 0.50 ▲ 4.63 10,300 10,800 10,300 320 3,456,000
21/09/2020 10,300 1.10 ▲ 10.68 9,200 10,300 10,300 100 1,030,000
18/09/2020 9,100 -9.20 ▼ -101.10 9,200 0 0 0 0
17/09/2020 9,100 -0.40 ▼ -4.40 9,500 9,200 9,100 650 5,915,000
16/09/2020 9,500 -9.50 ▼ -100.00 9,500 0 0 0 0
15/09/2020 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 30 285,000
14/09/2020 9,500 0.80 ▲ 8.42 8,700 9,500 9,400 70 665,000
11/09/2020 8,700 -8.70 ▼ -100.00 8,700 0 0 0 0
10/09/2020 8,700 -8.70 ▼ -100.00 8,700 0 0 0 0
09/09/2020 8,700 -0.80 ▼ -9.20 9,500 8,700 8,700 300 2,610,000
08/09/2020 9,500 -0.60 ▼ -6.32 10,100 9,500 9,500 690 6,555,000
07/09/2020 10,000 -10.10 ▼ -101.00 10,100 0 0 0 0
04/09/2020 10,000 -1.70 ▼ -17.00 11,700 13,300 10,000 1,620 16,200,000
03/09/2020 11,700 1.30 ▲ 11.11 10,400 11,700 11,700 10 117,000
01/09/2020 10,400 0.40 ▲ 3.85 10,000 10,400 10,400 10 104,000
31/08/2020 10,500 -10.00 ▼ -95.24 10,000 0 0 0 0
28/08/2020 10,500 1.00 ▲ 9.52 9,500 10,500 8,100 50 525,000
27/08/2020 10,300 -9.50 ▼ -92.23 9,500 0 0 0 0
26/08/2020 10,300 1.10 ▲ 10.68 9,200 10,300 9,200 220 2,266,000
25/08/2020 9,200 -9.20 ▼ -100.00 9,200 0 0 0 0
24/08/2020 9,200 -9.20 ▼ -100.00 9,100 0 0 0 0
21/08/2020 9,200 0.10 ▲ 1.09 9,100 9,200 9,200 10 92,000
20/08/2020 9,000 -0.40 ▼ -4.44 9,400 9,200 9,000 2,200 19,800,000
19/08/2020 9,400 -9.40 ▼ -100.00 9,400 0 0 0 0
18/08/2020 9,400 -9.40 ▼ -100.00 9,400 0 0 0 0
17/08/2020 9,400 -9.40 ▼ -100.00 9,400 0 0 0 0
14/08/2020 9,400 -9.40 ▼ -100.00 9,400 0 0 0 0
13/08/2020 9,400 0.40 ▲ 4.26 9,000 9,400 9,400 20 188,000
12/08/2020 9,000 -0.30 ▼ -3.33 9,300 9,000 9,000 110 990,000
11/08/2020 9,300 -9.30 ▼ -100.00 9,300 0 0 0 0
10/08/2020 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 400 3,720,000
07/08/2020 9,300 -9.30 ▼ -100.00 9,300 0 0 0 0
06/08/2020 9,300 -9.30 ▼ -100.00 9,300 0 0 0 0
05/08/2020 9,300 -9.30 ▼ -100.00 9,300 0 0 0 0
04/08/2020 9,300 -9.30 ▼ -100.00 9,300 0 0 0 0
03/08/2020 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 10 93,000
31/07/2020 9,300 -9.30 ▼ -100.00 9,300 0 0 0 0
30/07/2020 9,300 -9.30 ▼ -100.00 9,300 0 0 0 0
29/07/2020 9,300 -9.30 ▼ -100.00 9,300 0 0 0 0
28/07/2020 9,300 0.60 ▲ 6.45 8,700 9,300 9,300 30 279,000
27/07/2020 9,400 0.70 ▲ 7.45 8,700 9,900 7,800 2,700 25,380,000
24/07/2020 8,700 0.10 ▲ 1.15 8,600 9,700 8,500 200 1,740,000
23/07/2020 8,600 -1.30 ▼ -15.12 9,900 8,600 8,600 1,200 10,320,000
22/07/2020 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 20 198,000
21/07/2020 9,900 0.70 ▲ 7.07 9,200 9,900 9,900 50 495,000
20/07/2020 9,200 0.80 ▲ 8.70 8,400 9,400 8,400 80 736,000
17/07/2020 8,200 -1.40 ▼ -17.07 9,600 8,600 8,200 1,030 8,446,000
16/07/2020 9,600 -9.60 ▼ -100.00 9,600 0 0 0 0
15/07/2020 9,600 -9.60 ▼ -100.00 9,600 0 0 0 0
14/07/2020 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 100 960,000
13/07/2020 9,500 0.00 ■■ 0.00 9,500 9,700 9,500 20 190,000
10/07/2020 9,500 0.50 ▲ 5.26 9,000 9,500 9,400 120 1,140,000
09/07/2020 9,000 0.10 ▲ 1.11 8,900 9,000 9,000 120 1,080,000
08/07/2020 8,900 0.20 ▲ 2.25 8,700 8,900 8,900 10 89,000
07/07/2020 8,700 0.10 ▲ 1.15 8,600 8,700 8,700 10 87,000
06/07/2020 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 20 172,000
03/07/2020 8,600 0.10 ▲ 1.16 8,500 8,600 8,500 110 946,000
02/07/2020 8,500 0.10 ▲ 1.18 8,400 8,500 8,500 10 85,000
01/07/2020 8,400 0.20 ▲ 2.38 8,200 8,400 8,400 100 840,000
30/06/2020 8,200 -8.20 ▼ -100.00 8,200 0 0 0 0
26/06/2020 8,200 -0.10 ▼ -1.22 8,300 8,200 8,200 50 410,000
25/06/2020 8,200 -8.30 ▼ -101.22 8,300 0 0 0 0
24/06/2020 8,200 0.00 ■■ 0.00 8,200 8,500 8,200 60 492,000
23/06/2020 8,200 -8.20 ▼ -100.00 8,200 0 0 0 0
22/06/2020 8,200 -8.20 ▼ -100.00 8,200 0 0 0 0
19/06/2020 8,200 0.20 ▲ 2.44 8,000 8,200 8,200 700 5,740,000
18/06/2020 8,000 -8.00 ▼ -100.00 8,000 0 0 0 0
16/06/2020 8,000 0.00 ■■ 0.00 8,000 8,300 8,000 180 1,440,000
12/06/2020 7,700 -8.00 ▼ -103.90 8,000 0 0 0 0
11/06/2020 7,700 -1.20 ▼ -15.58 8,900 10,100 7,700 450 3,465,000
10/06/2020 8,400 0.30 ▲ 3.57 8,100 9,300 8,400 20 168,000
09/06/2020 8,300 -8.10 ▼ -97.59 8,100 0 0 0 0
08/06/2020 8,300 0.00 ■■ 0.00 8,300 8,300 7,500 400 3,320,000
06/06/2020 8,300 0.10 ▲ 1.20 8,200 8,300 8,300 10 83,000
05/06/2020 8,300 0.10 ▲ 1.20 8,200 8,300 8,300 10 83,000
04/06/2020 8,200 0.20 ▲ 2.44 8,000 8,200 8,200 20 164,000
03/06/2020 8,000 -0.10 ▼ -1.25 8,100 9,200 8,000 330 2,640,000
02/06/2020 8,000 0.00 ■■ 0.00 8,000 9,200 8,000 160 1,280,000
01/06/2020 8,000 0.00 ■■ 0.00 8,000 8,400 8,000 180 1,440,000
31/05/2020 8,000 -0.40 ▼ -5.00 8,400 8,000 8,000 30 240,000
29/05/2020 8,000 -0.40 ▼ -5.00 8,400 8,000 8,000 30 240,000
28/05/2020 8,400 0.30 ▲ 3.57 8,100 8,400 8,400 10 84,000
27/05/2020 8,000 0.10 ▲ 1.25 7,900 8,400 8,000 50 400,000
26/05/2020 8,000 0.00 ■■ 0.00 8,000 8,000 7,600 720 5,760,000
25/05/2020 8,000 -1.00 ▼ -12.50 9,000 8,000 8,000 970 7,760,000
24/05/2020 9,300 0.60 ▲ 6.45 8,700 9,800 7,900 30 279,000
22/05/2020 9,300 0.60 ▲ 6.45 8,700 9,800 7,900 30 279,000
21/05/2020 9,900 1.00 ▲ 10.10 8,900 9,900 8,500 380 3,762,000
20/05/2020 8,900 -8.90 ▼ -100.00 8,900 0 0 0 0
19/05/2020 8,900 0.90 ▲ 10.11 8,000 8,900 8,900 10 89,000
18/05/2020 8,900 0.90 ▲ 10.11 8,000 8,900 8,900 10 89,000
17/05/2020 8,000 0.20 ▲ 2.50 7,800 8,000 8,000 20 160,000
15/05/2020 8,000 0.20 ▲ 2.50 7,800 8,000 8,000 20 160,000
14/05/2020 8,500 0.60 ▲ 7.06 7,900 8,800 7,500 640 5,440,000
13/05/2020 7,900 0.10 ▲ 1.27 7,800 7,900 7,900 100 790,000
12/05/2020 7,800 0.00 ■■ 0.00 7,800 8,400 7,800 210 1,638,000
11/05/2020 7,800 -0.70 ▼ -8.97 8,500 7,800 7,600 600 4,680,000
10/05/2020 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 10 85,000
08/05/2020 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 10 85,000
07/05/2020 8,500 0.60 ▲ 7.06 7,900 8,500 8,500 10 85,000
06/05/2020 8,100 0.70 ▲ 8.64 7,400 8,300 7,800 340 2,754,000
05/05/2020 8,200 0.60 ▲ 7.32 7,600 8,400 7,200 130 1,066,000
04/05/2020 7,200 0.10 ▲ 1.39 7,100 7,900 7,200 20 144,000
01/05/2020 7,000 0.00 ■■ 0.00 7,000 7,100 7,000 850 5,950,000
30/04/2020 7,000 0.00 ■■ 0.00 7,000 7,100 7,000 850 5,950,000
29/04/2020 7,000 0.00 ■■ 0.00 7,000 7,100 7,000 850 5,950,000
28/04/2020 6,800 -1.20 ▼ -17.65 8,000 8,100 6,800 220 1,496,000
27/04/2020 7,700 0.00 ■■ 0.00 7,700 8,600 6,600 110 847,000
26/04/2020 7,700 1.00 ▲ 12.99 6,700 7,700 7,700 10 77,000
24/04/2020 7,700 1.00 ▲ 12.99 6,700 7,700 7,700 10 77,000
23/04/2020 6,900 0.10 ▲ 1.45 6,800 6,900 6,600 250 1,725,000
22/04/2020 7,000 -0.10 ▼ -1.43 7,100 7,000 6,400 30 210,000
21/04/2020 7,100 0.30 ▲ 4.23 6,800 7,100 7,100 10 71,000
20/04/2020 6,900 0.40 ▲ 5.80 6,500 6,900 6,700 100 690,000
19/04/2020 6,600 0.10 ▲ 1.52 6,500 6,600 6,100 210 1,386,000
17/04/2020 6,600 0.10 ▲ 1.52 6,500 6,600 6,100 210 1,386,000
16/04/2020 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 60 390,000
15/04/2020 6,500 0.10 ▲ 1.54 6,400 6,500 6,500 100 650,000
14/04/2020 6,500 0.10 ▲ 1.54 6,400 6,500 6,100 70 455,000
13/04/2020 6,500 -0.30 ▼ -4.62 6,800 6,500 6,100 60 390,000
12/04/2020 6,800 0.80 ▲ 11.76 6,000 6,800 6,800 10 68,000
10/04/2020 6,800 0.80 ▲ 11.76 6,000 6,800 6,800 10 68,000
09/04/2020 6,000 -0.10 ▼ -1.67 6,100 6,000 6,000 700 4,200,000
07/04/2020 6,100 -6.10 ▼ -100.00 6,100 0 0 0 0
06/04/2020 6,100 0.30 ▲ 4.92 5,800 6,100 5,000 510 3,111,000
05/04/2020 5,800 -0.90 ▼ -15.52 6,700 5,800 5,800 10 58,000
03/04/2020 5,800 -0.90 ▼ -15.52 6,700 5,800 5,800 10 58,000
02/04/2020 6,700 0.60 ▲ 8.96 6,100 6,700 6,700 10 67,000
01/04/2020 6,700 0.60 ▲ 8.96 6,100 6,700 6,700 10 67,000
31/03/2020 6,000 -0.10 ▼ -1.67 6,100 6,800 6,000 300 1,800,000
30/03/2020 6,000 -0.90 ▼ -15.00 6,900 7,400 5,900 230 1,380,000
29/03/2020 6,800 -1.20 ▼ -17.65 8,000 7,000 6,800 40 272,000
27/03/2020 6,800 -1.20 ▼ -17.65 8,000 7,000 6,800 40 272,000
26/03/2020 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 10 80,000
25/03/2020 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 10 80,000
24/03/2020 8,000 0.50 ▲ 6.25 7,500 8,000 8,000 70 560,000
23/03/2020 8,100 1.00 ▲ 12.35 7,100 8,100 6,200 30 243,000
22/03/2020 7,100 0.90 ▲ 12.68 6,200 7,100 7,100 10 71,000
20/03/2020 7,100 0.90 ▲ 12.68 6,200 7,100 7,100 10 71,000
19/03/2020 6,200 0.80 ▲ 12.90 5,400 6,200 6,200 350 2,170,000
18/03/2020 5,400 -0.80 ▼ -14.81 6,200 5,400 5,400 10 54,000
17/03/2020 6,700 -6.20 ▼ -92.54 6,200 0 0 0 0
16/03/2020 6,700 -6.20 ▼ -92.54 6,200 0 0 0 0
13/03/2020 6,700 -6.20 ▼ -92.54 6,200 0 0 0 0
12/03/2020 6,700 -6.20 ▼ -92.54 6,200 0 0 0 0
11/03/2020 6,700 -6.20 ▼ -92.54 6,200 0 0 0 0
09/03/2020 6,700 0.80 ▲ 11.94 5,900 6,700 6,100 240 1,608,000
06/03/2020 5,900 -5.90 ▼ -100.00 5,900 0 0 0 0
05/03/2020 5,900 -5.90 ▼ -100.00 5,900 0 0 0 0
02/03/2020 5,900 -5.90 ▼ -100.00 5,900 0 0 0 0
28/02/2020 5,900 -0.60 ▼ -10.17 6,500 5,900 5,900 30 177,000
27/02/2020 5,800 -0.90 ▼ -15.52 6,700 7,700 5,800 160 928,000
25/02/2020 6,700 -6.70 ▼ -100.00 6,700 0 0 0 0
24/02/2020 6,700 -0.60 ▼ -8.96 7,300 6,700 6,700 10 67,000
21/02/2020 7,300 0.90 ▲ 12.33 6,400 7,300 7,300 10 73,000
20/02/2020 6,400 -0.90 ▼ -14.06 7,300 6,400 6,400 10 64,000
19/02/2020 7,300 0.90 ▲ 12.33 6,400 7,300 7,300 10 73,000
18/02/2020 6,400 -1.00 ▼ -15.63 7,400 6,400 6,400 10 64,000
17/02/2020 7,400 2.10 ▲ 28.38 5,300 7,400 7,400 100 740,000
14/02/2020 5,300 -5.30 ▼ -100.00 5,300 0 0 0 0
13/02/2020 5,300 -5.30 ▼ -100.00 5,300 0 0 0 0
11/02/2020 5,300 -5.30 ▼ -100.00 5,300 0 0 0 0
10/02/2020 5,300 -5.30 ▼ -100.00 5,300 0 0 0 0
07/02/2020 5,300 -5.30 ▼ -100.00 5,300 0 0 0 0
05/02/2020 5,300 -5.30 ▼ -100.00 5,300 0 0 0 0
04/02/2020 5,300 -5.30 ▼ -100.00 5,300 0 0 0 0
03/02/2020 5,300 -5.30 ▼ -100.00 5,300 0 0 0 0
31/01/2020 5,300 -5.30 ▼ -100.00 5,300 0 0 0 0
30/01/2020 5,300 -5.30 ▼ -100.00 5,300 0 0 0 0
21/01/2020 5,300 -5.30 ▼ -100.00 5,300 0 0 0 0
20/01/2020 5,300 -5.30 ▼ -100.00 5,300 0 0 0 0
17/01/2020 5,300 -5.30 ▼ -100.00 5,300 0 0 0 0
16/01/2020 5,300 -5.30 ▼ -100.00 5,300 0 0 0 0
15/01/2020 5,300 -5.30 ▼ -100.00 5,300 0 0 0 0
13/01/2020 5,300 -5.30 ▼ -100.00 5,300 0 0 0 0
09/01/2020 5,300 -5.30 ▼ -100.00 5,300 0 0 0 0
08/01/2020 5,300 -5.30 ▼ -100.00 5,300 0 0 0 0
06/01/2020 5,300 -5.30 ▼ -100.00 5,300 0 0 0 0
31/12/2019 5,300 -5.30 ▼ -100.00 5,300 0 0 0 0
30/12/2019 5,300 -5.30 ▼ -100.00 5,300 0 0 0 0
27/12/2019 5,300 -5.30 ▼ -100.00 5,300 0 0 0 0
26/12/2019 5,300 -5.30 ▼ -100.00 5,300 0 0 0 0
24/12/2019 5,300 -5.30 ▼ -100.00 5,300 0 0 0 0
23/12/2019 5,300 -5.30 ▼ -100.00 5,300 0 0 0 0
20/12/2019 5,300 -5.30 ▼ -100.00 5,300 0 0 0 0
19/12/2019 5,300 -5.30 ▼ -100.00 5,300 0 0 0 0
16/12/2019 5,300 -5.30 ▼ -100.00 5,300 0 0 0 0
13/12/2019 5,300 -5.30 ▼ -100.00 5,300 0 0 0 0
12/12/2019 5,300 -5.30 ▼ -100.00 5,300 0 0 0 0
11/12/2019 5,300 -5.30 ▼ -100.00 5,300 0 0 0 0
10/12/2019 5,300 -5.30 ▼ -100.00 5,300 0 0 0 0
09/12/2019 5,300 -5.30 ▼ -100.00 5,300 0 0 0 0
06/12/2019 5,300 -5.30 ▼ -100.00 5,300 0 0 0 0
04/12/2019 5,300 -0.10 ▼ -1.89 5,400 5,300 5,300 200 1,060,000
03/12/2019 5,400 -5.40 ▼ -100.00 5,400 0 0 0 0
02/12/2019 5,400 -5.40 ▼ -100.00 5,400 0 0 0 0
29/11/2019 5,400 -5.40 ▼ -100.00 5,400 0 0 0 0
28/11/2019 5,400 -5.40 ▼ -100.00 5,400 0 0 0 0
27/11/2019 5,400 -0.10 ▼ -1.85 5,500 5,400 5,400 10 54,000
26/11/2019 6,300 -5.50 ▼ -87.30 5,500 0 0 0 0
25/11/2019 6,300 -6.30 ▼ -100.00 6,300 0 0 0 0
22/11/2019 6,300 -6.30 ▼ -100.00 6,300 0 0 0 0
21/11/2019 6,300 -6.30 ▼ -100.00 6,300 0 0 0 0
20/11/2019 6,300 -0.10 ▼ -1.59 6,400 6,300 6,300 10 63,000
19/11/2019 6,500 -6.40 ▼ -98.46 6,400 0 0 0 0
18/11/2019 6,500 0.30 ▲ 4.62 6,200 6,500 6,100 60 390,000
15/11/2019 6,100 -6.20 ▼ -101.64 6,200 0 0 0 0
14/11/2019 6,100 -6.20 ▼ -101.64 6,200 0 0 0 0
13/11/2019 6,100 0.10 ▲ 1.64 6,000 6,900 6,100 60 366,000
12/11/2019 6,000 0.70 ▲ 11.67 5,300 6,000 6,000 100 600,000
11/11/2019 5,300 -5.30 ▼ -100.00 5,300 0 0 0 0
08/11/2019 5,300 -5.30 ▼ -100.00 5,300 0 0 0 0
07/11/2019 5,300 -5.30 ▼ -100.00 5,300 0 0 0 0
06/11/2019 5,300 -5.30 ▼ -100.00 5,300 0 0 0 0
05/11/2019 5,300 -5.30 ▼ -100.00 5,300 0 0 0 0
04/11/2019 5,300 -5.30 ▼ -100.00 5,300 0 0 0 0
01/11/2019 5,300 -5.30 ▼ -100.00 5,300 0 0 0 0
31/10/2019 5,300 -5.30 ▼ -100.00 5,300 0 0 0 0
30/10/2019 5,300 -5.30 ▼ -100.00 5,300 0 0 0 0
29/10/2019 5,300 -5.30 ▼ -100.00 5,300 0 0 0 0
28/10/2019 5,300 -5.30 ▼ -100.00 5,300 0 0 0 0
25/10/2019 5,300 -0.80 ▼ -15.09 6,100 5,300 5,300 10 53,000
24/10/2019 6,500 0.30 ▲ 4.62 6,200 6,500 5,700 20 130,000
23/10/2019 5,600 -0.80 ▼ -14.29 6,400 7,300 5,600 30 168,000
22/10/2019 6,400 0.80 ▲ 12.50 5,600 6,400 6,400 10 64,000
21/10/2019 5,600 -5.60 ▼ -100.00 5,600 0 0 0 0
18/10/2019 5,600 -5.60 ▼ -100.00 5,600 0 0 0 0
17/10/2019 5,600 -5.60 ▼ -100.00 5,600 0 0 0 0
16/10/2019 5,600 -5.60 ▼ -100.00 5,600 0 0 0 0
15/10/2019 5,600 -0.10 ▼ -1.79 5,700 5,600 5,600 10 56,000
14/10/2019 5,700 -5.70 ▼ -100.00 5,700 0 0 0 0
11/10/2019 5,700 -5.70 ▼ -100.00 5,700 0 0 0 0
10/10/2019 5,700 -5.70 ▼ -100.00 5,700 0 0 0 0
09/10/2019 5,700 -5.70 ▼ -100.00 5,700 0 0 0 0
08/10/2019 5,700 -5.70 ▼ -100.00 5,700 0 0 0 0
07/10/2019 5,700 -0.30 ▼ -5.26 6,000 5,700 5,700 10 57,000
04/10/2019 6,000 -0.90 ▼ -15.00 6,900 6,000 6,000 10 60,000
03/10/2019 6,900 0.90 ▲ 13.04 6,000 6,900 6,900 30 207,000
02/10/2019 6,000 0.70 ▲ 11.67 5,300 6,000 6,000 30 180,000
30/09/2019 4,800 -5.30 ▼ -110.42 5,300 0 0 0 0
27/09/2019 4,800 -0.30 ▼ -6.25 5,100 5,800 4,800 20 96,000
26/09/2019 5,100 -0.40 ▼ -7.84 5,500 5,100 5,100 10 51,000
25/09/2019 5,500 -5.50 ▼ -100.00 5,500 0 0 0 0
24/09/2019 5,500 -5.50 ▼ -100.00 5,500 0 0 0 0
23/09/2019 5,500 -5.50 ▼ -100.00 5,500 0 0 0 0
20/09/2019 5,500 -5.50 ▼ -100.00 5,500 0 0 0 0
19/09/2019 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 30 165,000
18/09/2019 5,500 -5.50 ▼ -100.00 5,900 0 0 0 0
17/09/2019 5,500 -0.40 ▼ -7.27 5,900 5,500 5,500 100 550,000
16/09/2019 6,400 0.80 ▲ 12.50 5,600 6,400 5,400 20 128,000
13/09/2019 5,600 -5.60 ▼ -100.00 5,600 0 0 0 0
12/09/2019 5,600 -5.60 ▼ -100.00 5,600 0 0 0 0
11/09/2019 5,600 -0.60 ▼ -10.71 6,200 5,600 5,600 10 56,000
10/09/2019 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 10 62,000
09/09/2019 6,200 -6.20 ▼ -100.00 6,200 0 0 0 0
06/09/2019 6,200 -6.20 ▼ -100.00 6,200 0 0 0 0
05/09/2019 6,200 -0.30 ▼ -4.84 6,500 6,200 6,200 10 62,000
30/08/2019 6,300 -0.20 ▼ -3.17 6,500 7,400 5,900 30 189,000
27/08/2019 6,500 -0.80 ▼ -12.31 7,300 6,500 6,500 180 1,170,000
21/08/2019 7,300 -0.90 ▼ -12.33 8,200 7,300 7,300 10 73,000
16/08/2019 8,200 -0.40 ▼ -4.88 8,600 8,300 8,200 130 1,066,000
14/08/2019 8,500 0.00 ■■ 0.00 8,500 9,000 8,500 70 595,000
13/08/2019 8,300 -0.10 ▼ -1.20 8,400 8,500 8,300 120 996,000
12/08/2019 8,400 -0.60 ▼ -7.14 9,000 8,400 8,400 240 2,016,000
09/08/2019 9,000 1.00 ▲ 11.11 8,000 9,000 9,000 100 900,000
07/08/2019 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 10 80,000
05/08/2019 8,000 0.60 ▲ 7.50 7,400 8,000 8,000 60 480,000
02/08/2019 7,400 -0.40 ▼ -5.41 7,800 7,400 7,400 10 74,000
31/07/2019 7,800 -1.00 ▼ -12.82 8,800 7,800 7,800 10 78,000
30/07/2019 8,100 -0.80 ▼ -9.88 8,900 8,900 8,100 150 1,215,000
29/07/2019 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 400 3,560,000
26/07/2019 8,900 0.20 ▲ 2.25 8,700 8,900 8,900 620 5,518,000
25/07/2019 8,700 0.10 ▲ 1.15 8,600 8,700 8,700 20 174,000
24/07/2019 8,600 -1.50 ▼ -17.44 10,100 8,600 8,600 10 86,000
23/07/2019 10,900 1.20 ▲ 11.01 9,700 10,900 8,600 30 327,000
22/07/2019 10,500 0.90 ▲ 8.57 9,600 10,500 9,600 80 840,000
19/07/2019 8,600 -1.00 ▼ -11.63 9,600 9,600 8,600 380 3,268,000
18/07/2019 9,600 1.00 ▲ 10.42 8,600 9,600 9,600 10 96,000
12/07/2019 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 30 258,000
10/07/2019 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 450 3,870,000
09/07/2019 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 150 1,290,000
03/07/2019 8,600 -0.20 ▼ -2.33 8,800 8,600 8,600 60 516,000
02/07/2019 9,000 0.50 ▲ 5.56 8,500 9,000 8,600 210 1,890,000
01/07/2019 8,800 -0.20 ▼ -2.27 9,000 8,800 7,700 40 352,000
28/06/2019 7,800 -1.20 ▼ -15.38 9,000 9,000 7,800 340 2,652,000
27/06/2019 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 120 1,080,000
26/06/2019 8,000 -1.20 ▼ -15.00 9,200 9,300 8,000 570 4,560,000
25/06/2019 10,400 1.10 ▲ 10.58 9,300 10,400 8,000 20 208,000
24/06/2019 9,300 1.10 ▲ 11.83 8,200 9,300 9,300 10 93,000
21/06/2019 8,000 0.20 ▲ 2.50 7,800 8,700 8,000 40 320,000
20/06/2019 8,000 0.20 ▲ 2.50 7,800 8,700 8,000 40 320,000
18/06/2019 8,000 -0.30 ▼ -3.75 8,300 8,000 7,600 20 160,000
17/06/2019 8,000 -0.30 ▼ -3.75 8,300 8,000 7,600 20 160,000
16/06/2019 8,300 0.90 ▲ 10.84 7,400 8,300 8,300 10 83,000
14/06/2019 8,300 0.90 ▲ 10.84 7,400 8,300 8,300 10 83,000
10/06/2019 7,400 -1.30 ▼ -17.57 8,700 7,400 7,400 10 74,000
09/06/2019 7,400 -1.30 ▼ -17.57 8,700 7,400 7,400 10 74,000
07/06/2019 7,400 -1.30 ▼ -17.57 8,700 7,400 7,400 10 74,000
06/06/2019 8,700 0.10 ▲ 1.15 8,600 8,700 8,700 10 87,000
05/06/2019 8,600 -1.50 ▼ -17.44 10,100 8,600 8,600 20 172,000
04/06/2019 11,000 1.30 ▲ 11.82 9,700 11,000 8,300 30 330,000
03/06/2019 11,500 1.40 ▲ 12.17 10,100 11,500 9,500 260 2,990,000
02/06/2019 10,900 1.30 ▲ 11.93 9,600 10,900 8,400 30 327,000
31/05/2019 10,900 1.30 ▲ 11.93 9,600 10,900 8,400 30 327,000
30/05/2019 8,900 -0.70 ▼ -7.87 9,600 10,900 8,900 430 3,827,000
29/05/2019 9,600 1.10 ▲ 11.46 8,500 9,600 9,600 10 96,000
28/05/2019 10,700 1.30 ▲ 12.15 9,400 10,700 8,000 210 2,247,000
27/05/2019 9,400 1.10 ▲ 11.70 8,300 9,400 9,400 10 94,000
26/05/2019 8,300 0.00 ■■ 0.00 8,300 8,500 7,900 40 332,000
24/05/2019 8,300 0.00 ■■ 0.00 8,300 8,500 7,900 40 332,000
23/05/2019 8,300 0.40 ▲ 4.82 7,900 8,300 8,300 10 83,000
22/05/2019 8,300 0.40 ▲ 4.82 7,900 8,300 8,300 10 83,000
16/05/2019 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 10 79,000
15/05/2019 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 10 79,000
09/05/2019 7,800 0.00 ■■ 0.00 7,800 7,900 7,800 1,000 7,800,000
08/05/2019 7,800 0.00 ■■ 0.00 7,800 7,900 7,800 1,000 7,800,000
07/05/2019 7,800 1.00 ▲ 12.82 6,800 7,800 7,800 10 78,000
06/05/2019 6,800 -1.20 ▼ -17.65 8,000 6,800 6,800 10 68,000
05/05/2019 8,000 0.90 ▲ 11.25 7,100 8,000 8,000 10 80,000
03/05/2019 8,000 0.90 ▲ 11.25 7,100 8,000 8,000 10 80,000
02/05/2019 7,100 -0.50 ▼ -7.04 7,600 7,100 7,100 20 142,000
18/04/2019 7,600 -0.80 ▼ -10.53 8,400 7,600 7,600 10 76,000
17/04/2019 7,600 -0.80 ▼ -10.53 8,400 7,600 7,600 10 76,000
04/04/2019 8,400 0.10 ▲ 1.19 8,300 8,400 8,400 30 252,000
03/04/2019 8,400 0.10 ▲ 1.19 8,300 8,400 8,400 30 252,000
02/04/2019 8,300 -0.40 ▼ -4.82 8,700 8,300 8,300 10 83,000
25/03/2019 9,700 1.10 ▲ 11.34 8,600 9,700 8,600 150 1,455,000
22/03/2019 8,600 -0.10 ▼ -1.16 8,700 8,600 8,600 90 774,000
21/03/2019 8,900 0.30 ▲ 3.37 8,600 9,000 8,600 460 4,094,000
20/03/2019 9,000 0.40 ▲ 4.44 8,600 9,000 8,600 290 2,610,000
19/03/2019 9,000 0.40 ▲ 4.44 8,600 9,300 8,500 530 4,770,000
18/03/2019 9,500 0.70 ▲ 7.37 8,800 9,500 8,500 690 6,555,000
15/03/2019 8,500 -0.20 ▼ -2.35 8,700 9,900 8,500 920 7,820,000
14/03/2019 8,500 -0.20 ▼ -2.35 8,700 8,700 8,500 560 4,760,000
13/03/2019 8,600 0.00 ■■ 0.00 8,600 8,800 8,100 820 7,052,000
12/03/2019 8,500 -0.20 ▼ -2.35 8,700 8,600 8,500 260 2,210,000
11/03/2019 8,000 -0.80 ▼ -10.00 8,800 8,800 8,000 600 4,800,000
08/03/2019 8,600 -0.10 ▼ -1.16 8,700 8,800 8,600 690 5,934,000
07/03/2019 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 220 1,914,000
06/03/2019 8,700 0.10 ▲ 1.15 8,600 9,300 8,700 210 1,827,000
05/03/2019 8,600 0.00 ■■ 0.00 8,600 8,900 8,600 1,010 8,686,000
04/03/2019 8,600 -0.10 ▼ -1.16 8,700 8,700 8,600 1,210 10,406,000
01/03/2019 8,600 0.00 ■■ 0.00 8,600 8,700 8,600 1,100 9,460,000
26/02/2019 8,600 -1.40 ▼ -16.28 10,000 8,600 8,600 10 86,000
25/02/2019 10,000 0.20 ▲ 2.00 9,800 10,000 10,000 70 700,000
22/02/2019 10,000 0.50 ▲ 5.00 9,500 10,300 8,600 70 700,000
20/02/2019 10,600 1.20 ▲ 11.32 9,400 10,600 8,300 20 212,000
19/02/2019 10,700 1.30 ▲ 12.15 9,400 10,700 8,000 20 214,000
13/02/2019 9,500 1.00 ▲ 10.53 8,500 9,500 9,300 20 190,000
11/02/2019 8,500 0.10 ▲ 1.18 8,400 8,500 8,500 10 85,000
28/01/2019 8,400 -1.40 ▼ -16.67 9,800 8,400 8,400 10 84,000
25/01/2019 11,000 1.20 ▲ 10.91 9,800 11,000 8,500 20 220,000
24/01/2019 8,600 -1.10 ▼ -12.79 9,700 9,800 8,600 360,000 3,096,000,000
23/01/2019 9,700 1.10 ▲ 11.34 8,600 9,700 9,700 30,000 291,000,000
22/01/2019 8,700 0.10 ▲ 1.15 8,600 8,700 8,600 110,000 957,000,000
19/01/2019 8,500 -0.70 ▼ -8.24 9,200 8,500 8,300 60,000 510,000,000
02/01/2019 9,000 0.50 ▲ 5.56 8,500 9,000 9,000 100 900,000
28/12/2018 8,600 0.10 ▲ 1.16 8,500 8,600 7,900 6,300 54,180,000
27/12/2018 8,500 0.10 ▲ 1.18 8,400 8,500 8,500 6,100 51,850,000
26/12/2018 8,400 0.60 ▲ 7.14 7,800 8,400 8,400 100 840,000
25/12/2018 7,700 -1.20 ▼ -15.58 8,900 7,900 7,700 2,300 17,710,000
24/12/2018 8,900 0.70 ▲ 7.87 8,200 8,900 8,900 100 890,000
21/12/2018 8,600 0.40 ▲ 4.65 8,200 8,600 8,100 800 6,880,000
20/12/2018 8,100 0.00 ■■ 0.00 8,100 8,800 8,100 600 4,860,000
19/12/2018 8,100 0.70 ▲ 8.64 7,400 8,100 8,100 100 810,000
18/12/2018 7,400 -7.40 ▼ -100.00 7,400 0 0 0 0
17/12/2018 7,400 -7.40 ▼ -100.00 7,400 0 0 0 0
14/12/2018 7,400 -1.20 ▼ -16.22 8,600 7,400 7,400 100 740,000
13/12/2018 8,600 0.80 ▲ 9.30 7,800 8,600 8,600 100 860,000
12/12/2018 7,800 -0.80 ▼ -10.26 8,600 7,800 7,800 100 780,000
11/12/2018 8,600 0.70 ▲ 8.14 7,900 8,600 8,600 100 860,000
10/12/2018 7,900 -7.90 ▼ -100.00 7,900 0 0 0 0
07/12/2018 7,900 0.10 ▲ 1.27 7,800 7,900 7,900 100 790,000
06/12/2018 7,900 -7.80 ▼ -98.73 7,800 0 0 0 0
05/12/2018 7,900 -7.80 ▼ -98.73 7,800 0 0 0 0
04/12/2018 7,900 -1.00 ▼ -12.66 8,900 7,900 7,600 200 1,580,000
03/12/2018 8,900 1.00 ▲ 11.24 7,900 8,900 8,900 100 890,000
29/11/2018 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 1,000 7,900,000
28/11/2018 7,900 0.10 ▲ 1.27 7,800 7,900 7,900 100 790,000
27/11/2018 7,700 0.30 ▲ 3.90 7,400 8,400 7,700 1,800 13,860,000
26/11/2018 8,400 0.60 ▲ 7.14 7,800 8,500 8,100 1,700 14,280,000
23/11/2018 7,800 -7.80 ▼ -100.00 7,800 0 0 0 0
22/11/2018 7,800 0.10 ▲ 1.28 7,700 7,800 7,800 500 3,900,000
21/11/2018 7,600 0.00 ■■ 0.00 7,600 7,700 7,600 2,500 19,000,000
20/11/2018 7,600 -0.10 ▼ -1.32 7,700 7,600 7,600 8,900 67,640,000
19/11/2018 7,700 -7.70 ▼ -100.00 7,700 0 0 0 0
16/11/2018 7,700 -7.70 ▼ -100.00 7,700 0 0 0 0
15/11/2018 7,700 -7.70 ▼ -100.00 7,700 0 0 0 0
14/11/2018 7,700 -0.10 ▼ -1.30 7,800 7,700 7,700 2,500 19,250,000
13/11/2018 7,800 -0.20 ▼ -2.56 8,000 7,800 7,800 3,000 23,400,000
12/11/2018 7,800 -0.90 ▼ -11.54 8,700 8,100 7,800 13,000 101,400,000
09/11/2018 8,700 1.00 ▲ 11.49 7,700 8,700 8,700 100 870,000
08/11/2018 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 2,300 17,710,000
07/11/2018 7,700 -0.10 ▼ -1.30 7,800 8,300 7,700 8,300 63,910,000
06/11/2018 7,800 0.00 ■■ 0.00 7,800 7,900 7,800 5,000 39,000,000
05/11/2018 7,800 -0.40 ▼ -5.13 8,200 7,900 7,800 5,000 39,000,000
02/11/2018 8,200 -8.20 ▼ -100.00 8,200 0 0 0 0
01/11/2018 8,200 -8.20 ▼ -100.00 8,200 0 0 0 0
31/10/2018 8,200 -8.20 ▼ -100.00 8,200 0 0 0 0
30/10/2018 8,200 -8.20 ▼ -100.00 8,200 0 0 0 0
29/10/2018 8,200 0.80 ▲ 9.76 7,400 8,200 8,200 100 820,000
26/10/2018 7,400 -0.90 ▼ -12.16 8,300 7,400 7,400 100 740,000
25/10/2018 7,000 -0.70 ▼ -10.00 7,700 8,400 7,000 3,800 26,600,000
24/10/2018 7,800 -7.70 ▼ -98.72 7,700 0 0 0 0
23/10/2018 7,800 -7.70 ▼ -98.72 7,700 0 0 0 0
22/10/2018 7,800 -7.70 ▼ -98.72 7,700 0 0 0 0
19/10/2018 7,800 -7.70 ▼ -98.72 7,700 0 0 0 0
18/10/2018 7,800 -7.70 ▼ -98.72 7,700 0 0 0 0
17/10/2018 7,800 -0.20 ▼ -2.56 8,000 7,800 7,200 1,100 8,580,000
16/10/2018 8,000 -8.00 ▼ -100.00 8,000 0 0 0 0
15/10/2018 8,000 -0.20 ▼ -2.50 8,200 8,000 8,000 1,000 8,000,000
12/10/2018 8,200 0.30 ▲ 3.66 7,900 8,200 8,200 2,000 16,400,000
11/10/2018 7,900 -0.30 ▼ -3.80 8,200 7,900 7,900 2,000 15,800,000
10/10/2018 7,200 -8.20 ▼ -113.89 8,200 0 0 0 0
09/10/2018 7,200 -8.20 ▼ -113.89 8,200 0 0 0 0
08/10/2018 7,200 -8.20 ▼ -113.89 8,200 0 0 0 0
05/10/2018 7,200 -8.20 ▼ -113.89 8,200 0 0 0 0
04/10/2018 7,200 -8.20 ▼ -113.89 8,200 0 0 0 0
03/10/2018 7,200 -8.20 ▼ -113.89 8,200 0 0 0 0
02/10/2018 7,200 -8.20 ▼ -113.89 8,200 0 0 0 0
01/10/2018 7,200 -8.20 ▼ -113.89 8,200 0 0 0 0
28/09/2018 7,200 -8.20 ▼ -113.89 8,200 0 0 0 0
27/09/2018 7,200 -0.70 ▼ -9.72 7,900 8,200 7,200 4,000 28,800,000
26/09/2018 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 1,000 7,900,000
25/09/2018 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 6,000 47,400,000
24/09/2018 7,900 -0.20 ▼ -2.53 8,100 7,900 7,900 8,000 63,200,000
21/09/2018 8,100 -8.10 ▼ -100.00 8,100 0 0 0 0
20/09/2018 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 100 810,000
19/09/2018 8,100 -8.10 ▼ -100.00 8,100 0 0 0 0
18/09/2018 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 2,800 22,680,000
17/09/2018 8,100 -8.10 ▼ -100.00 8,100 0 0 0 0
14/09/2018 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 10,600 85,860,000
13/09/2018 8,100 -8.10 ▼ -100.00 8,100 0 0 0 0
12/09/2018 8,100 0.30 ▲ 3.70 7,800 8,100 8,100 5,100 41,310,000
11/09/2018 8,000 -0.10 ▼ -1.25 8,100 8,000 7,000 500 4,000,000
10/09/2018 8,100 0.10 ▲ 1.23 8,000 8,100 8,100 5,000 40,500,000
07/09/2018 8,000 0.70 ▲ 8.75 7,300 8,000 8,000 100 800,000
06/09/2018 7,300 -0.90 ▼ -12.33 8,200 7,300 7,300 100 730,000
05/09/2018 8,200 0.10 ▲ 1.22 8,100 8,200 8,100 10,900 89,380,000
04/09/2018 7,000 -1.10 ▼ -15.71 8,100 8,100 7,000 16,800 117,600,000
31/08/2018 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 11,800 95,580,000
30/08/2018 7,900 -0.20 ▼ -2.53 8,100 8,100 7,900 8,500 67,150,000
29/08/2018 8,200 0.00 ■■ 0.00 8,200 8,200 7,800 12,300 100,860,000
28/08/2018 8,200 0.00 ■■ 0.00 8,200 8,200 7,800 5,800 47,560,000
27/08/2018 7,700 -0.50 ▼ -6.49 8,200 8,200 7,700 3,200 24,640,000
24/08/2018 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 13,000 106,600,000
23/08/2018 7,500 -0.70 ▼ -9.33 8,200 8,200 7,500 2,100 15,750,000
22/08/2018 8,300 0.10 ▲ 1.20 8,200 8,300 7,100 11,100 92,130,000
21/08/2018 8,200 0.50 ▲ 6.10 7,700 8,300 8,200 5,800 47,560,000
20/08/2018 8,200 0.50 ▲ 6.10 7,700 8,200 7,600 2,900 23,780,000
17/08/2018 8,400 0.80 ▲ 9.52 7,600 8,400 7,600 1,100 9,240,000
16/08/2018 7,400 -0.20 ▼ -2.70 7,600 8,400 7,400 9,700 71,780,000
15/08/2018 7,400 -1.30 ▼ -17.57 8,700 9,200 7,400 9,100 67,340,000
14/08/2018 8,700 0.90 ▲ 10.34 7,800 8,700 8,700 100 870,000
13/08/2018 7,800 0.00 ■■ 0.00 7,800 8,700 7,800 2,700 21,060,000
10/08/2018 7,700 -0.90 ▼ -11.69 8,600 7,900 7,700 4,000 30,800,000
09/08/2018 9,000 -8.60 ▼ -95.56 8,600 0 0 0 0
08/08/2018 9,000 -8.60 ▼ -95.56 8,600 0 0 0 0
07/08/2018 9,000 -8.60 ▼ -95.56 8,600 0 0 0 0
06/08/2018 9,000 -8.60 ▼ -95.56 8,600 0 0 0 0
03/08/2018 9,000 0.40 ▲ 4.44 8,600 9,000 7,500 400 3,600,000
02/08/2018 9,000 -8.60 ▼ -95.56 8,600 0 0 0 0
01/08/2018 9,000 -8.60 ▼ -95.56 8,600 0 0 0 0
31/07/2018 9,000 0.00 ■■ 0.00 9,000 9,000 7,900 300 2,700,000
30/07/2018 9,000 0.50 ▲ 5.56 8,500 9,000 9,000 100 900,000
27/07/2018 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 100 850,000
26/07/2018 8,500 -0.80 ▼ -9.41 9,300 8,500 8,500 500 4,250,000
25/07/2018 9,900 0.90 ▲ 9.09 9,000 9,900 8,500 500 4,950,000
24/07/2018 9,000 1.00 ▲ 11.11 8,000 9,000 9,000 200 1,800,000
23/07/2018 8,000 -1.00 ▼ -12.50 9,000 8,000 8,000 100 800,000
20/07/2018 9,000 1.00 ▲ 11.11 8,000 9,000 9,000 100 900,000
19/07/2018 8,000 0.90 ▲ 11.25 7,100 8,000 8,000 500 4,000,000
18/07/2018 7,100 -7.10 ▼ -100.00 7,100 0 0 0 0
17/07/2018 7,100 -0.90 ▼ -12.68 8,000 7,100 7,100 100 710,000
16/07/2018 8,000 0.90 ▲ 11.25 7,100 8,000 8,000 700 5,600,000
13/07/2018 7,900 -7.10 ▼ -89.87 7,100 0 0 0 0
12/07/2018 7,900 -7.10 ▼ -89.87 7,100 0 0 0 0
11/07/2018 7,900 0.80 ▲ 10.13 7,100 7,900 6,300 200 1,580,000
10/07/2018 7,100 -7.10 ▼ -100.00 7,100 0 0 0 0
09/07/2018 7,100 -7.10 ▼ -100.00 7,100 0 0 0 0
06/07/2018 7,100 -7.10 ▼ -100.00 7,100 0 0 0 0
05/07/2018 7,100 -7.10 ▼ -100.00 7,100 0 0 0 0
04/07/2018 7,100 -7.10 ▼ -100.00 7,100 0 0 0 0
03/07/2018 7,100 0.10 ▲ 1.41 7,000 7,100 7,100 100 710,000
02/07/2018 7,000 -0.80 ▼ -11.43 7,800 7,000 7,000 100 700,000
29/06/2018 7,800 0.90 ▲ 11.54 6,900 7,800 7,800 100 780,000
28/06/2018 6,900 -6.90 ▼ -100.00 6,900 0 0 0 0
27/06/2018 6,900 -1.00 ▼ -14.49 7,900 6,900 6,900 100 690,000
26/06/2018 7,900 0.90 ▲ 11.39 7,000 7,900 7,900 200 1,580,000
25/06/2018 7,000 -7.00 ▼ -100.00 7,000 0 0 0 0
22/06/2018 7,000 -0.70 ▼ -10.00 7,700 7,000 7,000 100 700,000
21/06/2018 7,700 -7.70 ▼ -100.00 7,700 0 0 0 0
20/06/2018 7,700 0.20 ▲ 2.60 7,500 7,700 7,700 100 770,000
19/06/2018 7,500 -7.50 ▼ -100.00 7,500 0 0 0 0
18/06/2018 7,500 -7.50 ▼ -100.00 7,500 0 0 0 0
15/06/2018 7,500 -1.00 ▼ -13.33 8,500 7,500 7,500 100 750,000
14/06/2018 8,500 0.90 ▲ 10.59 7,600 8,500 8,500 300 2,550,000
13/06/2018 7,900 0.00 ■■ 0.00 7,900 7,900 6,900 300 2,370,000
12/06/2018 7,900 -7.90 ▼ -100.00 7,900 0 0 0 0
11/06/2018 7,900 -7.90 ▼ -100.00 7,900 0 0 0 0
08/06/2018 7,900 -7.90 ▼ -100.00 7,900 0 0 0 0
07/06/2018 7,900 -7.90 ▼ -100.00 7,900 0 0 0 0
06/06/2018 7,900 -1.10 ▼ -13.92 9,000 7,900 7,900 100 790,000
05/06/2018 9,000 -9.00 ▼ -100.00 9,000 0 0 0 0
04/06/2018 9,000 0.80 ▲ 8.89 8,200 9,000 9,000 400 3,600,000
01/06/2018 8,200 -8.20 ▼ -100.00 8,200 0 0 0 0
31/05/2018 8,200 0.40 ▲ 4.88 7,800 8,200 8,200 100 820,000
30/05/2018 8,300 -7.80 ▼ -93.98 7,800 0 0 0 0
29/05/2018 8,300 1.00 ▲ 12.05 7,300 8,300 6,300 400 3,320,000
28/05/2018 8,000 1.00 ▲ 12.50 7,000 8,000 6,000 300 2,400,000
25/05/2018 7,000 -1.10 ▼ -15.71 8,100 7,000 7,000 100 700,000
24/05/2018 8,100 -8.10 ▼ -100.00 8,100 0 0 0 0
23/05/2018 8,100 -8.10 ▼ -100.00 8,100 0 0 0 0
22/05/2018 8,100 -1.20 ▼ -14.81 9,300 8,100 8,100 100 810,000
21/05/2018 9,300 -9.30 ▼ -100.00 9,300 0 0 0 0
18/05/2018 9,300 1.10 ▲ 11.83 8,200 9,300 9,300 2,400 22,320,000
17/05/2018 8,200 0.30 ▲ 3.66 7,900 8,200 8,200 600 4,920,000
16/05/2018 7,900 -1.20 ▼ -15.19 9,100 7,900 7,900 100 790,000
15/05/2018 9,000 -9.10 ▼ -101.11 9,100 0 0 0 0
14/05/2018 9,000 -9.10 ▼ -101.11 9,100 0 0 0 0
11/05/2018 9,000 -9.10 ▼ -101.11 9,100 0 0 0 0
10/05/2018 9,000 -9.10 ▼ -101.11 9,100 0 0 0 0
09/05/2018 9,000 -0.20 ▼ -2.22 9,200 9,100 9,000 2,600 23,400,000
08/05/2018 9,500 0.40 ▲ 4.21 9,100 9,500 9,000 3,500 33,250,000
07/05/2018 9,100 -9.10 ▼ -100.00 9,100 0 0 0 0
04/05/2018 9,100 -9.10 ▼ -100.00 9,100 0 0 0 0
03/05/2018 9,100 -1.10 ▼ -12.09 10,200 9,100 9,100 100 910,000
02/05/2018 10,200 0.90 ▲ 8.82 9,300 10,200 10,200 100 1,020,000
27/04/2018 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 400 3,720,000
26/04/2018 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 800 7,440,000
24/04/2018 9,300 -9.30 ▼ -100.00 9,300 0 0 0 0
23/04/2018 9,300 0.00 ■■ 0.00 9,300 9,400 9,300 5,000 46,500,000
20/04/2018 9,300 -0.90 ▼ -9.68 10,200 9,300 9,300 10,000 93,000,000
19/04/2018 10,000 -0.30 ▼ -3.00 10,300 10,300 10,000 500 5,000,000
18/04/2018 10,300 0.00 ■■ 0.00 10,300 10,900 10,300 4,700 48,410,000
13/04/2018 10,900 1.30 ▲ 11.93 9,600 10,900 10,900 100 1,090,000
12/04/2018 9,600 -9.60 ▼ -100.00 9,600 0 0 0 0
11/04/2018 9,600 -9.60 ▼ -100.00 9,600 0 0 0 0
10/04/2018 9,600 -9.60 ▼ -100.00 9,600 0 0 0 0
09/04/2018 9,600 -9.60 ▼ -100.00 9,600 0 0 0 0
06/04/2018 9,600 -9.60 ▼ -100.00 9,600 0 0 0 0
05/04/2018 9,600 -9.60 ▼ -100.00 9,600 0 0 0 0
04/04/2018 9,600 -9.60 ▼ -100.00 9,600 0 0 0 0
03/04/2018 9,600 -0.10 ▼ -1.04 9,700 9,600 9,600 100 960,000
02/04/2018 9,700 -9.70 ▼ -100.00 9,700 0 0 0 0
30/03/2018 9,700 -9.70 ▼ -100.00 9,700 0 0 0 0
29/03/2018 9,700 -9.70 ▼ -100.00 9,700 0 0 0 0
28/03/2018 9,700 -9.70 ▼ -100.00 9,700 0 0 0 0
27/03/2018 9,700 -1.70 ▼ -17.53 11,400 9,700 9,700 100 970,000
26/03/2018 11,400 1.40 ▲ 12.28 10,000 11,400 11,400 100 1,140,000
23/03/2018 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 400 4,000,000
22/03/2018 10,000 -1.70 ▼ -17.00 11,700 10,000 10,000 700 7,000,000
21/03/2018 11,000 0.00 ■■ 0.00 11,000 12,400 11,000 200 2,200,000
20/03/2018 11,000 1.30 ▲ 11.82 9,700 11,000 11,000 100 1,100,000
19/03/2018 9,600 -0.10 ▼ -1.04 9,700 9,700 9,600 2,200 21,120,000
16/03/2018 9,700 -9.70 ▼ -100.00 9,700 0 0 0 0
15/03/2018 9,700 -9.70 ▼ -100.00 9,700 0 0 0 0
14/03/2018 9,700 -9.70 ▼ -100.00 9,700 0 0 0 0
13/03/2018 9,700 -9.70 ▼ -100.00 9,700 0 0 0 0
12/03/2018 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 100 970,000
09/03/2018 9,700 -9.70 ▼ -100.00 9,700 0 0 0 0
08/03/2018 9,700 -1.60 ▼ -16.49 11,300 10,000 9,700 1,900 18,430,000
07/03/2018 10,900 -0.10 ▼ -0.92 11,000 12,500 9,400 400 4,360,000
06/03/2018 11,000 1.00 ▲ 9.09 10,000 11,000 11,000 100 1,100,000
05/03/2018 10,000 -0.50 ▼ -5.00 10,500 10,000 10,000 1,200 12,000,000
02/03/2018 10,500 -10.50 ▼ -100.00 10,500 0 0 0 0
01/03/2018 10,500 0.60 ▲ 5.71 9,900 10,500 10,500 400 4,200,000
28/02/2018 10,000 0.40 ▲ 4.00 9,600 10,000 9,700 200 2,000,000
27/02/2018 9,600 -9.60 ▼ -100.00 9,600 0 0 0 0
26/02/2018 9,600 -1.50 ▼ -15.63 11,100 9,600 9,600 100 960,000
23/02/2018 11,900 1.30 ▲ 10.92 10,600 11,900 9,400 300 3,570,000
22/02/2018 11,600 1.40 ▲ 12.07 10,200 11,600 8,700 300 3,480,000
21/02/2018 10,200 -10.20 ▼ -100.00 10,200 0 0 0 0
13/02/2018 10,200 -1.70 ▼ -16.67 11,900 10,200 10,200 1,100 11,220,000
12/02/2018 11,900 0.40 ▲ 3.36 11,500 11,900 11,900 100 1,190,000
09/02/2018 12,200 1.40 ▲ 11.48 10,800 12,200 9,200 400 4,880,000
08/02/2018 11,900 0.60 ▲ 5.04 11,300 11,900 9,700 200 2,380,000
07/02/2018 12,700 1.50 ▲ 11.81 11,200 12,700 11,200 1,100 13,970,000
06/02/2018 11,900 0.30 ▲ 2.52 11,600 11,900 9,900 1,200 14,280,000
05/02/2018 11,600 1.40 ▲ 12.07 10,200 11,600 11,600 100 1,160,000
02/02/2018 11,000 -10.20 ▼ -92.73 10,200 0 0 0 0
01/02/2018 11,000 0.60 ▲ 5.45 10,400 11,000 10,100 3,100 34,100,000
31/01/2018 11,000 0.00 ■■ 0.00 11,000 11,000 10,000 10,800 118,800,000
30/01/2018 11,000 0.10 ▲ 0.91 10,900 11,000 11,000 300 3,300,000
29/01/2018 11,000 0.50 ▲ 4.55 10,500 11,000 10,600 600 6,600,000
26/01/2018 10,500 -10.50 ▼ -100.00 10,500 0 0 0 0
25/01/2018 10,500 -10.50 ▼ -100.00 10,500 0 0 0 0
24/01/2018 10,500 -10.50 ▼ -100.00 10,500 0 0 0 0
23/01/2018 10,500 -10.50 ▼ -100.00 10,500 0 0 0 0
22/01/2018 10,500 0.40 ▲ 3.81 10,100 10,500 10,500 500 5,250,000
19/01/2018 10,100 -0.90 ▼ -8.91 11,000 10,100 10,100 100 1,010,000
18/01/2018 11,200 1.20 ▲ 10.71 10,000 11,200 10,900 3,000 33,600,000
17/01/2018 9,900 -0.10 ▼ -1.01 10,000 10,000 9,900 1,600 15,840,000
16/01/2018 10,000 0.10 ▲ 1.00 9,900 10,000 10,000 1,700 17,000,000
15/01/2018 9,900 -0.10 ▼ -1.01 10,000 10,000 9,900 2,100 20,790,000
12/01/2018 10,000 -0.10 ▼ -1.00 10,100 10,000 10,000 2,000 20,000,000
11/01/2018 10,100 -10.10 ▼ -100.00 10,100 0 0 0 0
10/01/2018 10,100 -10.10 ▼ -100.00 10,100 0 0 0 0
09/01/2018 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 100 1,010,000
08/01/2018 10,000 1.20 ▲ 12.00 8,800 10,100 10,000 4,000 40,000,000
05/01/2018 8,800 -1.40 ▼ -15.91 10,200 8,800 8,800 500 4,400,000
03/01/2018 10,900 -10.20 ▼ -93.58 10,200 0 0 0 0
02/01/2018 10,900 -10.20 ▼ -93.58 10,200 0 0 0 0
29/12/2017 10,900 1.40 ▲ 12.84 9,500 10,900 10,000 600 6,540,000
28/12/2017 9,500 -9.50 ▼ -100.00 9,500 0 0 0 0
27/12/2017 9,500 -9.50 ▼ -100.00 9,500 0 0 0 0
26/12/2017 9,500 -9.50 ▼ -100.00 9,500 0 0 0 0
25/12/2017 9,500 -9.50 ▼ -100.00 9,500 0 0 0 0
22/12/2017 9,500 -1.00 ▼ -10.53 10,500 9,500 9,500 500 4,750,000
21/12/2017 10,800 -10.80 ▼ -100.00 10,800 0 0 0 0
20/12/2017 10,800 -10.80 ▼ -100.00 10,800 0 0 0 0
19/12/2017 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 0 0
18/12/2017 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 0 0
15/12/2017 10,800 1.30 ▲ 13.68 10,800 10,800 10,800 1,000 10,800,000
14/12/2017 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
13/12/2017 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
12/12/2017 9,500 -0.50 ▼ -5.00 9,500 9,500 9,500 900 8,550,000
11/12/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
08/12/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 1,000 10,000,000
07/12/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 2,000 20,000,000
06/12/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
05/12/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
04/12/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
01/12/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
30/11/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 500 5,000,000
29/11/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
28/11/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
27/11/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
24/11/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
23/11/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
22/11/2017 10,000 0.20 ▲ 2.04 10,000 10,000 10,000 600 6,000,000
21/11/2017 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
20/11/2017 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
17/11/2017 9,800 -0.20 ▼ -2.00 9,800 9,800 9,800 0 0
16/11/2017 10,000 -0.10 ▼ -0.99 9,800 10,000 9,800 600 6,000,000
15/11/2017 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 0 0
14/11/2017 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 0 0
13/11/2017 10,100 -0.30 ▼ -2.88 10,100 10,100 10,100 2,000 20,200,000
10/11/2017 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
09/11/2017 10,400 -0.10 ▼ -0.95 10,400 10,400 10,400 0 0
08/11/2017 10,500 0.00 ■■ 0.00 10,100 10,500 10,100 1,600 16,800,000
07/11/2017 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
06/11/2017 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
03/11/2017 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
02/11/2017 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
01/11/2017 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
31/10/2017 10,500 0.40 ▲ 3.96 10,500 10,500 10,500 400 4,200,000
30/10/2017 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 100 1,010,000
27/10/2017 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 0 0
26/10/2017 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 0 0
25/10/2017 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 1,700 17,170,000
24/10/2017 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 0 0
23/10/2017 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 0 0
20/10/2017 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 0 0
19/10/2017 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 800 8,080,000
18/10/2017 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 0 0
17/10/2017 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 1,700 17,170,000
16/10/2017 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 0 0
13/10/2017 10,100 0.30 ▲ 3.06 10,100 10,100 10,100 500 5,050,000
12/10/2017 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
11/10/2017 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
10/10/2017 9,800 1.20 ▲ 13.95 9,800 9,800 9,800 1,000 9,800,000
09/10/2017 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
06/10/2017 8,600 -0.50 ▼ -5.49 8,600 8,600 8,600 0 0
05/10/2017 9,100 -1.40 ▼ -13.33 9,100 9,100 9,100 100 910,000
04/10/2017 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
03/10/2017 10,500 0.30 ▲ 2.94 10,500 10,500 10,500 500 5,250,000
02/10/2017 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
29/09/2017 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
28/09/2017 10,200 1.30 ▲ 14.61 10,200 10,200 10,200 300 3,060,000
27/09/2017 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
26/09/2017 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
25/09/2017 8,900 -1.40 ▼ -13.59 8,900 8,900 8,900 100 890,000
22/09/2017 10,300 1.30 ▲ 14.44 10,300 10,300 10,300 100 1,030,000
21/09/2017 9,000 -0.10 ▼ -1.10 9,000 9,000 9,000 100 900,000
20/09/2017 9,100 -1.30 ▼ -12.50 9,100 9,100 9,100 100 910,000
19/09/2017 10,400 0.60 ▲ 6.12 10,400 10,400 10,400 700 7,280,000
18/09/2017 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
15/09/2017 9,800 1.20 ▲ 13.95 9,800 9,800 9,800 100 980,000
14/09/2017 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
13/09/2017 8,600 -1.40 ▼ -14.00 8,600 8,600 8,600 100 860,000
12/09/2017 10,000 -0.50 ▼ -4.76 9,100 10,000 9,100 1,100 11,000,000
11/09/2017 10,500 0.50 ▲ 5.00 10,500 10,500 10,500 1,000 10,500,000
08/09/2017 10,000 -0.30 ▼ -2.91 10,000 10,000 10,000 1,000 10,000,000
07/09/2017 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
06/09/2017 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
05/09/2017 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
01/09/2017 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
31/08/2017 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
30/08/2017 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
29/08/2017 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
28/08/2017 10,300 0.10 ▲ 0.98 10,300 10,300 10,300 1,000 10,300,000
25/08/2017 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
24/08/2017 10,200 -0.70 ▼ -6.42 10,200 10,200 10,200 100 1,020,000
23/08/2017 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
22/08/2017 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
21/08/2017 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
18/08/2017 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
17/08/2017 10,900 -0.20 ▼ -1.80 10,900 10,900 10,900 0 0
16/08/2017 11,100 0.90 ▲ 8.82 11,100 11,100 10,500 5,000 55,500,000
15/08/2017 10,200 0.10 ▲ 0.99 11,600 11,600 8,700 400 4,080,000
14/08/2017 10,100 1.30 ▲ 14.77 10,100 10,100 10,100 100 1,010,000
11/08/2017 8,800 -1.40 ▼ -13.73 8,800 8,800 8,800 100 880,000
10/08/2017 10,200 -2.00 ▼ -16.39 10,300 10,300 10,200 300 3,060,000
09/08/2017 12,200 1.20 ▲ 10.91 9,900 12,200 9,900 200 2,440,000
08/08/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
07/08/2017 11,000 -1.20 ▼ -9.84 11,000 11,000 11,000 0 0
04/08/2017 12,200 -0.30 ▼ -2.40 10,700 12,200 10,700 600 7,320,000
03/08/2017 12,500 -1.70 ▼ -11.97 12,500 12,500 12,500 100 1,250,000
02/08/2017 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 0 0
01/08/2017 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 0 0
31/07/2017 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 0 0
28/07/2017 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 0 0
27/07/2017 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 0 0
26/07/2017 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 0 0
25/07/2017 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 0 0
24/07/2017 14,200 0.70 ▲ 5.19 14,200 14,200 14,200 100 1,420,000
21/07/2017 13,500 1.30 ▲ 10.66 13,500 13,500 13,500 100 1,350,000
20/07/2017 12,200 -0.10 ▼ -0.81 12,200 12,200 12,200 1,000 12,200,000
19/07/2017 12,300 0.00 ■■ 0.00 12,900 12,900 12,300 2,100 25,830,000
18/07/2017 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 0 0
17/07/2017 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 0 0
14/07/2017 12,300 -1.40 ▼ -10.22 12,400 12,400 12,300 400 4,920,000
13/07/2017 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 0 0
12/07/2017 13,700 1.30 ▲ 10.48 13,700 13,700 13,700 100 1,370,000
11/07/2017 12,400 1.40 ▲ 12.73 12,500 12,500 12,000 2,100 26,040,000
10/07/2017 11,000 -1.00 ▼ -8.33 11,000 11,000 11,000 300 3,300,000
07/07/2017 12,000 -1.20 ▼ -9.09 11,300 12,500 11,300 7,000 84,000,000
06/07/2017 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
05/07/2017 13,200 0.30 ▲ 2.33 13,200 13,200 13,200 0 0
04/07/2017 12,900 0.30 ▲ 2.38 13,400 13,400 12,900 300 3,870,000
03/07/2017 12,600 -0.20 ▼ -1.56 13,100 13,100 12,600 1,300 16,380,000
30/06/2017 12,800 0.40 ▲ 3.23 13,700 13,700 12,800 16,200 207,360,000
29/06/2017 12,400 0.50 ▲ 4.20 13,000 13,000 12,400 3,000 37,200,000
28/06/2017 11,900 -2.00 ▼ -14.39 12,100 12,100 11,900 6,000 71,400,000
27/06/2017 13,900 1.40 ▲ 11.20 13,900 13,900 13,900 100 1,390,000
26/06/2017 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
23/06/2017 12,500 -2.70 ▼ -17.76 12,500 12,500 12,500 100 1,250,000
22/06/2017 15,200 0.30 ▲ 2.01 15,400 15,400 13,500 1,100 16,720,000
21/06/2017 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 0 0
20/06/2017 14,900 1.40 ▲ 10.37 14,900 14,900 14,900 100 1,490,000
19/06/2017 13,500 -0.10 ▼ -0.74 14,400 14,400 13,500 1,100 14,850,000
16/06/2017 13,600 0.80 ▲ 6.25 13,600 13,600 13,600 100 1,360,000
15/06/2017 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
14/06/2017 12,800 0.70 ▲ 5.79 12,800 12,800 12,800 0 0
13/06/2017 12,100 -1.40 ▼ -10.37 14,900 14,900 12,100 400 4,840,000
12/06/2017 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 40 540,000
09/06/2017 13,500 0.10 ▲ 0.75 13,500 13,500 13,500 280 3,780,000
08/06/2017 13,400 0.40 ▲ 3.08 15,500 15,500 13,400 200 2,680,000
07/06/2017 13,000 -0.50 ▼ -3.70 16,500 16,500 13,000 800 10,400,000
06/06/2017 13,500 0.30 ▲ 2.27 16,400 16,400 13,500 300 4,050,000
05/06/2017 13,200 -1.30 ▼ -8.97 16,500 16,500 13,200 360 4,752,000
02/06/2017 14,500 -2.50 ▼ -14.71 14,500 14,500 14,500 500 7,250,000
01/06/2017 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
31/05/2017 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
30/05/2017 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
29/05/2017 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
26/05/2017 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
25/05/2017 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
24/05/2017 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
23/05/2017 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
22/05/2017 17,000 2.10 ▲ 14.09 17,000 17,000 17,000 100 1,700,000
19/05/2017 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 0 0
18/05/2017 14,900 1.10 ▲ 7.97 14,900 14,900 14,900 100 1,490,000
17/05/2017 13,800 1.50 ▲ 12.20 15,600 15,600 13,800 7,200 99,360,000
16/05/2017 12,300 -1.30 ▼ -9.56 16,300 16,300 12,300 2,800 34,440,000
15/05/2017 13,600 -0.90 ▼ -6.21 16,500 16,500 13,600 400 5,440,000
09/05/2017 14,900 0.20 ▲ 1.36 14,900 14,900 14,900 100 1,490,000
08/05/2017 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 0 0
05/05/2017 14,700 1.70 ▲ 13.08 14,700 14,700 14,700 0 0
04/05/2017 13,000 -0.40 ▼ -2.99 15,600 15,600 13,000 4,600 59,800,000
03/05/2017 13,400 -0.10 ▼ -0.74 15,400 15,400 13,400 300 4,020,000
28/04/2017 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 5,000 67,500,000
27/04/2017 13,500 -0.70 ▼ -4.93 13,500 13,500 13,500 6,000 81,000,000
26/04/2017 14,200 0.40 ▲ 2.90 13,200 14,200 13,200 2,100 29,820,000
25/04/2017 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 0 0
24/04/2017 13,800 -0.90 ▼ -6.12 13,800 13,800 13,800 5,000 69,000,000
21/04/2017 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 0 0
20/04/2017 14,700 1.80 ▲ 13.95 14,700 14,700 14,700 100 1,470,000
19/04/2017 12,900 -0.10 ▼ -0.77 12,900 12,900 12,900 6,000 77,400,000
18/04/2017 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 100 1,300,000
17/04/2017 13,000 -0.90 ▼ -6.47 14,400 14,400 12,200 7,000 91,000,000
14/04/2017 13,900 1.20 ▲ 9.45 13,900 13,900 13,900 100 1,390,000
13/04/2017 12,700 0.20 ▲ 1.60 12,700 12,700 12,700 100 1,270,000
12/04/2017 12,500 -0.70 ▼ -5.30 11,500 12,500 11,400 4,400 55,000,000
11/04/2017 13,200 -1.80 ▼ -12.00 13,300 13,500 12,800 9,400 124,080,000
10/04/2017 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
07/04/2017 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
05/04/2017 15,000 1.10 ▲ 7.91 15,000 15,000 15,000 100 1,500,000
04/04/2017 13,900 0.00 ■■ 0.00 15,100 15,100 13,500 500 6,950,000
03/04/2017 13,900 0.10 ▲ 0.72 15,700 15,700 13,900 300 4,170,000
31/03/2017 13,800 0.40 ▲ 2.99 13,800 13,800 13,800 200 2,760,000
30/03/2017 13,400 0.50 ▲ 3.88 13,400 14,400 12,700 700 9,380,000
29/03/2017 12,900 0.00 ■■ 0.00 12,900 12,900 12,600 1,900 24,510,000
28/03/2017 12,900 -0.10 ▼ -0.77 12,900 12,900 12,900 700 9,030,000
27/03/2017 13,000 -1.50 ▼ -10.34 13,000 13,000 13,000 1,000 13,000,000
24/03/2017 14,500 1.00 ▲ 7.41 15,400 15,400 14,500 2,100 30,450,000
23/03/2017 13,500 1.70 ▲ 14.41 13,500 13,500 13,500 8,700 117,450,000
22/03/2017 11,800 1.50 ▲ 14.56 11,800 11,800 11,800 1,000 11,800,000
21/03/2017 10,300 -1.70 ▼ -14.17 10,300 10,300 10,300 100 1,030,000
20/03/2017 12,000 -2.00 ▼ -14.29 12,000 12,000 12,000 100 1,200,000
17/03/2017 14,000 0.00 ■■ 0.00 13,100 14,000 13,100 2,100 29,400,000
16/03/2017 14,000 1.00 ▲ 7.69 14,000 14,000 13,900 3,000 42,000,000
15/03/2017 13,000 0.00 ■■ 0.00 11,200 13,000 11,200 2,300 29,900,000
14/03/2017 13,000 0.20 ▲ 1.56 11,000 13,100 11,000 2,100 27,300,000
13/03/2017 12,800 -1.70 ▼ -11.72 12,800 12,800 12,800 1,100 14,080,000
10/03/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
09/03/2017 14,500 -0.20 ▼ -1.36 14,500 14,500 14,500 7,000 101,500,000
08/03/2017 14,700 -1.20 ▼ -7.55 15,900 15,900 14,400 4,200 61,740,000
07/03/2017 15,900 2.10 ▲ 15.22 15,900 15,900 15,900 100 1,590,000
06/03/2017 13,800 -2.20 ▼ -13.75 16,900 16,900 13,800 2,000 27,600,000
03/03/2017 16,000 1.00 ▲ 6.67 16,000 16,000 16,000 0 0
02/03/2017 15,000 0.10 ▲ 0.67 17,000 17,000 15,000 200 3,000,000
01/03/2017 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 0 0
28/02/2017 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 0 0
27/02/2017 14,900 0.30 ▲ 2.05 14,900 14,900 14,900 100 1,490,000
24/02/2017 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 0 0
23/02/2017 14,600 -0.50 ▼ -3.31 14,600 14,600 14,600 0 0
22/02/2017 15,100 1.00 ▲ 7.09 14,100 15,100 14,100 2,000 30,200,000
21/02/2017 14,100 -1.80 ▼ -11.32 15,300 15,300 14,000 5,200 73,320,000
20/02/2017 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
17/02/2017 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
16/02/2017 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
15/02/2017 15,900 0.10 ▲ 0.63 15,900 15,900 15,900 200 3,180,000
14/02/2017 15,800 -0.20 ▼ -1.25 15,800 15,800 15,800 300 4,740,000
13/02/2017 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 100 1,600,000
10/02/2017 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 2,000 32,000,000
09/02/2017 16,000 1.00 ▲ 6.67 15,200 16,000 15,200 2,600 41,600,000
08/02/2017 15,000 -1.50 ▼ -9.09 15,100 15,100 15,000 300 4,500,000
07/02/2017 16,500 1.50 ▲ 10.00 15,000 16,500 15,000 1,300 21,450,000
06/02/2017 15,000 -1.10 ▼ -6.83 15,000 15,000 15,000 300 4,500,000
03/02/2017 16,100 -0.40 ▼ -2.42 16,500 16,500 16,100 1,000 16,100,000
02/02/2017 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
25/01/2017 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 500 8,250,000
24/01/2017 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 500 8,250,000
23/01/2017 16,500 -0.50 ▼ -2.94 16,500 16,500 16,500 500 8,250,000
20/01/2017 17,000 1.00 ▲ 6.25 17,000 17,000 17,000 200 3,400,000
19/01/2017 16,000 0.00 ■■ 0.00 16,000 17,500 16,000 3,900 62,400,000
18/01/2017 16,000 -0.90 ▼ -5.33 14,600 16,000 14,600 200 3,200,000
17/01/2017 16,900 -2.40 ▼ -12.44 18,000 18,000 16,800 22,200 375,180,000
16/01/2017 19,300 0.30 ▲ 1.58 18,000 19,300 18,000 4,000 77,200,000
13/01/2017 19,000 -0.40 ▼ -2.06 22,300 22,300 19,000 7,300 138,700,000
12/01/2017 19,400 0.00 ■■ 0.00 19,400 19,400 19,400 30,000 582,000,000
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
  • Nơi mua bán cổ phiếu OTC
  • Thông tin cổ phiếu OTC
  • IR online
  • Thông tin doanh nghiệp
  • Tin tức tài chính, chứng khoán
  • The Marketplace for Alternative Investments
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2024 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp