TFC » Lịch sử giao dịch
Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
---|---|---|---|---|---|---|---|---|
26/04/2024 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 200 | 2,000,000 |
25/04/2024 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 9,400 | 20 | 200,000 |
24/04/2024 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 9,300 | 80 | 800,000 |
23/04/2024 | 10,000 | 0.20 ▲ | 2.00 | 9,800 | 10,000 | 10,000 | 50 | 500,000 |
22/04/2024 | 9,800 | 0.00 ■■ | 0.00 | 9,800 | 0 | 0 | 0 | 0 |
19/04/2024 | 9,800 | -0.10 ▼ | -1.02 | 9,900 | 9,800 | 9,400 | 610 | 5,978,000 |
17/04/2024 | 9,900 | 0.30 ▲ | 3.03 | 9,600 | 9,900 | 9,600 | 230 | 2,277,000 |
16/04/2024 | 9,600 | 0.00 ■■ | 0.00 | 9,600 | 9,600 | 9,400 | 1,300 | 12,480,000 |
15/04/2024 | 9,600 | -0.30 ▼ | -3.13 | 9,900 | 9,900 | 9,600 | 1,020 | 9,792,000 |
12/04/2024 | 9,900 | 0.00 ■■ | 0.00 | 9,900 | 9,900 | 9,700 | 220 | 2,178,000 |
11/04/2024 | 9,900 | 0.10 ▲ | 1.01 | 9,800 | 9,900 | 9,600 | 140 | 1,386,000 |
10/04/2024 | 9,800 | -0.20 ▼ | -2.04 | 10,000 | 9,800 | 9,600 | 140 | 1,372,000 |
09/04/2024 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 9,700 | 1,070 | 10,700,000 |
08/04/2024 | 10,000 | -0.10 ▼ | -1.00 | 10,100 | 10,100 | 10,000 | 150 | 1,500,000 |
05/04/2024 | 10,200 | 0.00 ■■ | 0.00 | 10,200 | 0 | 0 | 0 | 0 |
04/04/2024 | 10,200 | 0.00 ■■ | 0.00 | 10,200 | 10,200 | 9,800 | 830 | 8,466,000 |
03/04/2024 | 10,200 | -0.10 ▼ | -0.98 | 10,300 | 10,200 | 10,200 | 50 | 510,000 |
02/04/2024 | 10,300 | 0.00 ■■ | 0.00 | 10,300 | 10,300 | 10,300 | 40 | 412,000 |
01/04/2024 | 10,300 | 0.10 ▲ | 0.97 | 10,200 | 10,300 | 10,200 | 1,010 | 10,403,000 |
29/03/2024 | 10,200 | 0.00 ■■ | 0.00 | 10,200 | 10,300 | 10,100 | 1,210 | 12,342,000 |
28/03/2024 | 10,200 | 0.40 ▲ | 3.92 | 9,800 | 10,200 | 9,900 | 1,390 | 14,178,000 |
27/03/2024 | 9,800 | -0.10 ▼ | -1.02 | 9,900 | 10,100 | 9,800 | 770 | 7,546,000 |
26/03/2024 | 9,900 | 0.00 ■■ | 0.00 | 9,900 | 9,900 | 9,800 | 2,300 | 22,770,000 |
25/03/2024 | 9,900 | 0.00 ■■ | 0.00 | 9,900 | 10,000 | 9,700 | 800 | 7,920,000 |
22/03/2024 | 9,900 | 0.10 ▲ | 1.01 | 9,800 | 9,900 | 9,400 | 40 | 396,000 |
21/03/2024 | 9,800 | 0.10 ▲ | 1.02 | 9,700 | 9,800 | 9,500 | 1,960 | 19,208,000 |
20/03/2024 | 9,700 | 0.00 ■■ | 0.00 | 9,700 | 0 | 0 | 0 | 0 |
19/03/2024 | 9,700 | -0.10 ▼ | -1.03 | 9,800 | 9,800 | 9,400 | 960 | 9,312,000 |
18/03/2024 | 9,800 | 0.00 ■■ | 0.00 | 9,800 | 9,800 | 9,400 | 1,150 | 11,270,000 |
15/03/2024 | 9,800 | 0.10 ▲ | 1.02 | 9,700 | 10,000 | 9,800 | 490 | 4,802,000 |
14/03/2024 | 9,700 | -0.20 ▼ | -2.06 | 9,900 | 9,800 | 9,500 | 420 | 4,074,000 |
13/03/2024 | 9,900 | 0.60 ▲ | 6.06 | 9,300 | 9,900 | 9,500 | 620 | 6,138,000 |
12/03/2024 | 9,300 | -0.30 ▼ | -3.23 | 9,600 | 9,700 | 9,300 | 3,000 | 27,900,000 |
11/03/2024 | 9,600 | -0.10 ▼ | -1.04 | 9,700 | 9,600 | 9,400 | 600 | 5,760,000 |
08/03/2024 | 9,700 | -0.10 ▼ | -1.03 | 9,800 | 9,900 | 9,700 | 1,310 | 12,707,000 |
07/03/2024 | 9,800 | 0.20 ▲ | 2.04 | 9,600 | 10,500 | 9,700 | 1,090 | 10,682,000 |
06/03/2024 | 9,600 | -0.10 ▼ | -1.04 | 9,700 | 9,700 | 9,500 | 3,810 | 36,576,000 |
05/03/2024 | 9,700 | -0.10 ▼ | -1.03 | 9,800 | 9,800 | 9,700 | 670 | 6,499,000 |
04/03/2024 | 9,800 | 0.20 ▲ | 2.04 | 9,600 | 9,800 | 9,600 | 2,870 | 28,126,000 |
01/03/2024 | 9,600 | -0.20 ▼ | -2.08 | 9,800 | 9,700 | 9,600 | 2,220 | 21,312,000 |
29/02/2024 | 9,800 | -0.30 ▼ | -3.06 | 10,100 | 10,000 | 9,700 | 1,820 | 17,836,000 |
28/02/2024 | 10,100 | 0.10 ▲ | 0.99 | 10,000 | 10,100 | 9,800 | 630 | 6,363,000 |
27/02/2024 | 10,000 | -0.10 ▼ | -1.00 | 10,100 | 10,500 | 9,800 | 1,520 | 15,200,000 |
26/02/2024 | 10,100 | 0.00 ■■ | 0.00 | 10,100 | 10,400 | 9,900 | 3,350 | 33,835,000 |
23/02/2024 | 10,100 | -0.10 ▼ | -0.99 | 10,200 | 10,500 | 9,800 | 2,360 | 23,836,000 |
22/02/2024 | 10,200 | 0.50 ▲ | 4.90 | 9,700 | 10,200 | 9,500 | 5,360 | 54,672,000 |
21/02/2024 | 9,700 | 0.00 ■■ | 0.00 | 9,700 | 9,800 | 8,800 | 4,100 | 39,770,000 |
20/02/2024 | 9,700 | 0.10 ▲ | 1.03 | 9,600 | 9,700 | 9,400 | 3,000 | 29,100,000 |
19/02/2024 | 9,600 | 0.60 ▲ | 6.25 | 9,000 | 9,600 | 9,000 | 77,100 | 740,160,000 |
16/02/2024 | 9,000 | -0.10 ▼ | -1.11 | 9,100 | 9,100 | 9,000 | 38,900 | 350,100,000 |
15/02/2024 | 9,100 | 0.10 ▲ | 1.10 | 9,000 | 9,100 | 9,000 | 11,600 | 105,560,000 |
07/02/2024 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,000 | 9,000 | 15,200 | 136,800,000 |
06/02/2024 | 9,000 | -0.10 ▼ | -1.11 | 9,100 | 9,100 | 9,000 | 20,800 | 187,200,000 |
05/02/2024 | 9,100 | -0.10 ▼ | -1.10 | 9,200 | 9,300 | 8,900 | 29,500 | 268,450,000 |
02/02/2024 | 9,200 | 0.50 ▲ | 5.43 | 8,700 | 9,200 | 9,000 | 13,300 | 122,360,000 |
01/02/2024 | 8,700 | -0.30 ▼ | -3.45 | 9,000 | 9,900 | 8,700 | 152,400 | 1,325,880,000 |
31/01/2024 | 9,000 | 0.80 ▲ | 8.89 | 8,200 | 9,000 | 9,000 | 10,600 | 95,400,000 |
30/01/2024 | 8,200 | 0.70 ▲ | 8.54 | 7,500 | 8,200 | 7,700 | 63,400 | 519,880,000 |
29/01/2024 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,500 | 7,500 | 400 | 3,000,000 |
26/01/2024 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,500 | 7,400 | 8,000 | 60,000,000 |
25/01/2024 | 7,500 | 0.10 ▲ | 1.33 | 7,400 | 7,500 | 7,400 | 5,100 | 38,250,000 |
24/01/2024 | 7,400 | -0.10 ▼ | -1.35 | 7,500 | 7,500 | 7,400 | 19,900 | 147,260,000 |
23/01/2024 | 7,500 | -0.10 ▼ | -1.33 | 7,600 | 7,500 | 7,400 | 1,500 | 11,250,000 |
22/01/2024 | 7,600 | 0.20 ▲ | 2.63 | 7,400 | 7,600 | 7,400 | 19,300 | 146,680,000 |
19/01/2024 | 7,400 | 0.00 ■■ | 0.00 | 7,400 | 7,600 | 7,400 | 500 | 3,700,000 |
18/01/2024 | 7,400 | 0.00 ■■ | 0.00 | 7,400 | 7,400 | 7,400 | 700 | 5,180,000 |
17/01/2024 | 7,400 | 0.00 ■■ | 0.00 | 7,400 | 7,400 | 7,400 | 2,800 | 20,720,000 |
16/01/2024 | 7,400 | 0.00 ■■ | 0.00 | 7,400 | 7,400 | 7,400 | 4,900 | 36,260,000 |
15/01/2024 | 7,400 | 0.00 ■■ | 0.00 | 7,400 | 7,400 | 7,300 | 8,200 | 60,680,000 |
12/01/2024 | 7,400 | 0.00 ■■ | 0.00 | 7,400 | 7,400 | 7,100 | 12,600 | 93,240,000 |
11/01/2024 | 7,400 | -0.10 ▼ | -1.35 | 7,500 | 7,400 | 7,400 | 16,300 | 120,620,000 |
10/01/2024 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,500 | 7,400 | 6,700 | 50,250,000 |
09/01/2024 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,500 | 7,400 | 18,100 | 135,750,000 |
08/01/2024 | 7,500 | 0.10 ▲ | 1.33 | 7,400 | 7,500 | 7,400 | 21,500 | 161,250,000 |
05/01/2024 | 7,400 | 0.20 ▲ | 2.70 | 7,200 | 7,800 | 7,200 | 45,100 | 333,740,000 |
04/01/2024 | 7,200 | -0.50 ▼ | -6.94 | 7,700 | 7,500 | 7,100 | 26,600 | 191,520,000 |
03/01/2024 | 7,700 | 0.00 ■■ | 0.00 | 7,700 | 7,700 | 7,300 | 33,700 | 259,490,000 |
02/01/2024 | 7,700 | 0.20 ▲ | 2.60 | 7,500 | 7,700 | 7,700 | 1,000 | 7,700,000 |
29/12/2023 | 7,500 | -0.50 ▼ | -6.67 | 8,000 | 7,700 | 7,500 | 16,000 | 120,000,000 |
28/12/2023 | 8,000 | 0.10 ▲ | 1.25 | 7,900 | 8,000 | 7,500 | 34,500 | 276,000,000 |
27/12/2023 | 7,900 | 0.00 ■■ | 0.00 | 7,900 | 7,900 | 7,800 | 14,200 | 112,180,000 |
26/12/2023 | 7,900 | 0.10 ▲ | 1.27 | 7,800 | 7,900 | 7,700 | 117,600 | 929,040,000 |
25/12/2023 | 7,800 | -0.20 ▼ | -2.56 | 8,000 | 7,900 | 7,200 | 45,000 | 351,000,000 |
22/12/2023 | 8,000 | 0.20 ▲ | 2.50 | 7,800 | 8,000 | 7,900 | 5,100 | 40,800,000 |
21/12/2023 | 7,800 | -0.20 ▼ | -2.56 | 8,000 | 7,900 | 7,200 | 52,000 | 405,600,000 |
20/12/2023 | 8,000 | 0.50 ▲ | 6.25 | 7,500 | 8,000 | 7,500 | 6,200 | 49,600,000 |
19/12/2023 | 7,500 | -0.60 ▼ | -8.00 | 8,100 | 8,000 | 7,500 | 8,900 | 66,750,000 |
18/12/2023 | 8,100 | 0.00 ■■ | 0.00 | 8,100 | 8,100 | 8,000 | 1,800 | 14,580,000 |
15/12/2023 | 8,100 | 0.50 ▲ | 6.17 | 7,600 | 8,200 | 7,600 | 18,600 | 150,660,000 |
14/12/2023 | 7,600 | 0.10 ▲ | 1.32 | 7,500 | 7,600 | 7,600 | 1,900 | 14,440,000 |
13/12/2023 | 7,500 | -0.40 ▼ | -5.33 | 7,900 | 7,500 | 7,500 | 12,100 | 90,750,000 |
12/12/2023 | 7,900 | -0.70 ▼ | -8.86 | 8,600 | 8,400 | 7,800 | 98,300 | 776,570,000 |
11/12/2023 | 8,600 | 0.20 ▲ | 2.33 | 8,400 | 8,600 | 7,900 | 26,100 | 224,460,000 |
08/12/2023 | 8,400 | 0.40 ▲ | 4.76 | 8,000 | 8,400 | 8,000 | 400 | 3,360,000 |
07/12/2023 | 8,000 | -0.40 ▼ | -5.00 | 8,400 | 8,500 | 8,000 | 18,300 | 146,400,000 |
06/12/2023 | 8,400 | 0.20 ▲ | 2.38 | 8,200 | 8,400 | 7,600 | 7,600 | 63,840,000 |
05/12/2023 | 8,200 | 0.00 ■■ | 0.00 | 8,200 | 0 | 0 | 0 | 0 |
04/12/2023 | 8,200 | 0.00 ■■ | 0.00 | 8,200 | 8,200 | 8,200 | 1,600 | 13,120,000 |
01/12/2023 | 8,200 | 0.50 ▲ | 6.10 | 7,700 | 8,200 | 7,900 | 14,200 | 116,440,000 |
30/11/2023 | 7,900 | 0.20 ▲ | 2.53 | 7,700 | 7,900 | 7,700 | 3,900 | 30,810,000 |
29/11/2023 | 7,700 | 0.10 ▲ | 1.30 | 7,600 | 7,700 | 7,600 | 5,600 | 43,120,000 |
28/11/2023 | 7,600 | -0.70 ▼ | -9.21 | 8,300 | 8,100 | 7,600 | 29,700 | 225,720,000 |
27/11/2023 | 8,300 | 0.50 ▲ | 6.02 | 7,800 | 8,400 | 7,600 | 2,900 | 24,070,000 |
24/11/2023 | 7,800 | -0.40 ▼ | -5.13 | 8,200 | 7,900 | 7,800 | 9,000 | 70,200,000 |
23/11/2023 | 8,200 | -0.20 ▼ | -2.44 | 8,400 | 8,200 | 8,000 | 700 | 5,740,000 |
22/11/2023 | 8,400 | 0.00 ■■ | 0.00 | 8,400 | 8,500 | 8,400 | 700 | 5,880,000 |
21/11/2023 | 8,400 | 0.20 ▲ | 2.38 | 8,200 | 8,500 | 8,200 | 1,500 | 12,600,000 |
20/11/2023 | 8,200 | -0.50 ▼ | -6.10 | 8,700 | 9,500 | 8,200 | 5,100 | 41,820,000 |
17/11/2023 | 8,700 | 0.00 ■■ | 0.00 | 8,700 | 8,700 | 8,200 | 23,100 | 200,970,000 |
16/11/2023 | 8,700 | 0.40 ▲ | 4.60 | 8,300 | 8,800 | 7,800 | 14,500 | 126,150,000 |
15/11/2023 | 8,300 | -0.60 ▼ | -7.23 | 8,900 | 9,500 | 8,300 | 21,100 | 175,130,000 |
14/11/2023 | 8,900 | 0.70 ▲ | 7.87 | 8,200 | 9,000 | 8,300 | 37,100 | 330,190,000 |
13/11/2023 | 8,200 | 0.70 ▲ | 8.54 | 7,500 | 8,200 | 6,800 | 35,500 | 291,100,000 |
10/11/2023 | 7,500 | -0.80 ▼ | -10.67 | 8,300 | 8,000 | 7,500 | 41,200 | 309,000,000 |
09/11/2023 | 8,300 | -0.30 ▼ | -3.61 | 8,600 | 9,300 | 7,800 | 7,800 | 64,740,000 |
08/11/2023 | 9,100 | 0.70 ▲ | 7.69 | 8,400 | 9,200 | 8,200 | 71,300 | 648,830,000 |
07/11/2023 | 8,400 | 0.70 ▲ | 8.33 | 7,700 | 8,400 | 8,100 | 55,100 | 462,840,000 |
06/11/2023 | 7,700 | 0.70 ▲ | 9.09 | 7,000 | 7,700 | 7,700 | 11,100 | 85,470,000 |
03/11/2023 | 7,000 | 0.60 ▲ | 8.57 | 6,400 | 7,000 | 6,900 | 15,800 | 110,600,000 |
02/11/2023 | 6,400 | -0.60 ▼ | -9.38 | 7,000 | 6,400 | 6,400 | 600 | 3,840,000 |
01/11/2023 | 7,000 | 0.40 ▲ | 5.71 | 6,600 | 7,000 | 7,000 | 1,500 | 10,500,000 |
31/10/2023 | 6,600 | -0.70 ▼ | -10.61 | 7,300 | 7,000 | 6,600 | 10,200 | 67,320,000 |
30/10/2023 | 7,300 | 0.60 ▲ | 8.22 | 6,700 | 7,300 | 7,300 | 100 | 730,000 |
27/10/2023 | 6,700 | 0.00 ■■ | 0.00 | 6,700 | 6,700 | 6,700 | 500 | 3,350,000 |
26/10/2023 | 6,700 | -0.10 ▼ | -1.49 | 6,800 | 6,700 | 6,200 | 44,500 | 298,150,000 |
25/10/2023 | 6,800 | 0.00 ■■ | 0.00 | 6,800 | 0 | 0 | 0 | 0 |
24/10/2023 | 6,800 | 0.60 ▲ | 8.82 | 6,200 | 6,800 | 6,800 | 300 | 2,040,000 |
23/10/2023 | 6,200 | 0.00 ■■ | 0.00 | 6,200 | 0 | 0 | 0 | 0 |
20/10/2023 | 6,200 | 0.00 ■■ | 0.00 | 6,200 | 0 | 0 | 0 | 0 |
19/10/2023 | 6,200 | 0.00 ■■ | 0.00 | 6,200 | 0 | 0 | 0 | 0 |
18/10/2023 | 6,200 | -0.60 ▼ | -9.68 | 6,800 | 6,300 | 6,200 | 1,100 | 6,820,000 |
17/10/2023 | 6,800 | 0.00 ■■ | 0.00 | 6,800 | 0 | 0 | 0 | 0 |
16/10/2023 | 6,800 | 0.00 ■■ | 0.00 | 6,800 | 0 | 0 | 0 | 0 |
13/10/2023 | 6,800 | 0.00 ■■ | 0.00 | 6,800 | 0 | 0 | 0 | 0 |
12/10/2023 | 6,800 | 0.00 ■■ | 0.00 | 6,800 | 6,800 | 6,800 | 100 | 680,000 |
11/10/2023 | 6,800 | 0.60 ▲ | 8.82 | 6,200 | 6,800 | 6,800 | 100 | 680,000 |
10/10/2023 | 6,200 | -0.60 ▼ | -9.68 | 6,800 | 7,100 | 6,200 | 600 | 3,720,000 |
09/10/2023 | 6,800 | 0.00 ■■ | 0.00 | 6,800 | 0 | 0 | 0 | 0 |
06/10/2023 | 6,800 | 0.00 ■■ | 0.00 | 6,800 | 0 | 0 | 0 | 0 |
05/10/2023 | 6,800 | 0.00 ■■ | 0.00 | 6,800 | 6,800 | 6,800 | 5,700 | 38,760,000 |
04/10/2023 | 6,800 | -0.20 ▼ | -2.94 | 7,000 | 6,800 | 6,800 | 3,000 | 20,400,000 |
03/10/2023 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 0 | 0 | 0 | 0 |
02/10/2023 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 0 | 0 | 0 | 0 |
29/09/2023 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 0 | 0 | 0 | 0 |
28/09/2023 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 0 | 0 | 0 | 0 |
27/09/2023 | 7,000 | 0.60 ▲ | 8.57 | 6,400 | 7,000 | 7,000 | 100 | 700,000 |
26/09/2023 | 6,400 | 0.00 ■■ | 0.00 | 6,400 | 0 | 0 | 0 | 0 |
21/09/2023 | 6,500 | 0.10 ▲ | 1.54 | 6,400 | 6,500 | 6,000 | 400 | 2,600,000 |
20/09/2023 | 6,400 | 0.10 ▲ | 1.56 | 6,300 | 6,400 | 6,400 | 2,000 | 12,800,000 |
19/09/2023 | 6,600 | 0.00 ■■ | 0.00 | 6,600 | 0 | 0 | 0 | 0 |
18/09/2023 | 6,600 | 0.10 ▲ | 1.52 | 6,500 | 6,600 | 6,600 | 100 | 660,000 |
15/09/2023 | 6,500 | -0.20 ▼ | -3.08 | 6,700 | 7,100 | 6,300 | 500 | 3,250,000 |
14/09/2023 | 6,700 | 0.20 ▲ | 2.99 | 6,500 | 6,700 | 6,300 | 13,500 | 90,450,000 |
13/09/2023 | 6,500 | -0.20 ▼ | -3.08 | 6,700 | 6,500 | 6,500 | 300 | 1,950,000 |
12/09/2023 | 6,700 | 0.20 ▲ | 2.99 | 6,500 | 6,800 | 6,500 | 1,200 | 8,040,000 |
11/09/2023 | 6,500 | 0.00 ■■ | 0.00 | 6,500 | 6,600 | 6,400 | 4,100 | 26,650,000 |
08/09/2023 | 6,500 | 0.00 ■■ | 0.00 | 6,500 | 6,500 | 6,400 | 5,100 | 33,150,000 |
07/09/2023 | 6,500 | -0.10 ▼ | -1.54 | 6,600 | 6,500 | 6,500 | 3,000 | 19,500,000 |
06/09/2023 | 6,600 | -0.20 ▼ | -3.03 | 6,800 | 6,600 | 6,600 | 4,000 | 26,400,000 |
31/08/2023 | 6,700 | -0.50 ▼ | -7.46 | 7,200 | 7,300 | 6,500 | 9,200 | 61,640,000 |
30/08/2023 | 7,200 | 0.30 ▲ | 4.17 | 6,900 | 7,300 | 6,500 | 700 | 5,040,000 |
29/08/2023 | 6,900 | -0.10 ▼ | -1.45 | 7,000 | 6,900 | 6,500 | 3,600 | 24,840,000 |
28/08/2023 | 7,000 | 0.20 ▲ | 2.86 | 6,800 | 7,000 | 6,500 | 2,200 | 15,400,000 |
25/08/2023 | 6,800 | 0.00 ■■ | 0.00 | 6,800 | 6,800 | 6,400 | 5,500 | 37,400,000 |
24/08/2023 | 6,800 | -0.10 ▼ | -1.47 | 6,900 | 6,800 | 6,400 | 11,400 | 77,520,000 |
23/08/2023 | 6,900 | -0.10 ▼ | -1.45 | 7,000 | 6,900 | 6,900 | 100 | 690,000 |
22/08/2023 | 7,000 | 0.10 ▲ | 1.43 | 6,900 | 7,000 | 7,000 | 100 | 700,000 |
21/08/2023 | 6,900 | -0.10 ▼ | -1.45 | 7,000 | 6,900 | 6,300 | 1,400 | 9,660,000 |
18/08/2023 | 6,700 | 6.70 ▲ | 100.00 | 0 | 0 | 0 | 0 | 0 |
17/08/2023 | 6,700 | -0.50 ▼ | -7.46 | 7,200 | 6,700 | 6,700 | 300 | 2,010,000 |
16/08/2023 | 6,900 | 0.00 ■■ | 0.00 | 6,900 | 0 | 0 | 0 | 0 |
15/08/2023 | 6,900 | -0.10 ▼ | -1.45 | 7,000 | 7,000 | 6,700 | 5,600 | 38,640,000 |
14/08/2023 | 7,000 | -0.20 ▼ | -2.86 | 7,200 | 7,000 | 6,700 | 200 | 1,400,000 |
11/08/2023 | 7,200 | 0.10 ▲ | 1.39 | 7,100 | 7,200 | 6,400 | 600 | 4,320,000 |
10/08/2023 | 7,100 | 0.00 ■■ | 0.00 | 7,100 | 7,100 | 6,700 | 200 | 1,420,000 |
09/08/2023 | 7,100 | -0.40 ▼ | -5.63 | 7,500 | 7,200 | 7,100 | 600 | 4,260,000 |
08/08/2023 | 7,500 | -0.50 ▼ | -6.67 | 8,000 | 7,500 | 7,200 | 16,100 | 120,750,000 |
07/08/2023 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 0 | 0 | 0 | 0 |
04/08/2023 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 0 | 0 | 0 | 0 |
03/08/2023 | 8,000 | 0.60 ▲ | 7.50 | 7,400 | 8,000 | 8,000 | 100 | 800,000 |
02/08/2023 | 7,400 | -0.10 ▼ | -1.35 | 7,500 | 7,400 | 6,800 | 22,200 | 164,280,000 |
01/08/2023 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 0 | 0 | 0 | 0 |
31/07/2023 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 0 | 0 | 0 | 0 |
28/07/2023 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 0 | 0 | 0 | 0 |
27/07/2023 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 0 | 0 | 0 | 0 |
26/07/2023 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 0 | 0 | 0 | 0 |
25/07/2023 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 0 | 0 | 0 | 0 |
24/07/2023 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 0 | 0 | 0 | 0 |
21/07/2023 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 0 | 0 | 0 | 0 |
20/07/2023 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 0 | 0 | 0 | 0 |
19/07/2023 | 7,500 | 0.10 ▲ | 1.33 | 7,400 | 7,500 | 7,500 | 100 | 750,000 |
18/07/2023 | 7,400 | 0.00 ■■ | 0.00 | 7,400 | 0 | 0 | 0 | 0 |
17/07/2023 | 7,400 | 0.00 ■■ | 0.00 | 7,400 | 0 | 0 | 0 | 0 |
14/07/2023 | 7,400 | 0.00 ■■ | 0.00 | 7,400 | 0 | 0 | 0 | 0 |
13/07/2023 | 7,400 | 0.00 ■■ | 0.00 | 7,400 | 0 | 0 | 0 | 0 |
12/07/2023 | 7,400 | 0.00 ■■ | 0.00 | 7,400 | 7,400 | 7,400 | 1,100 | 8,140,000 |
11/07/2023 | 7,400 | 0.00 ■■ | 0.00 | 7,400 | 0 | 0 | 0 | 0 |
10/07/2023 | 7,400 | 0.00 ■■ | 0.00 | 7,400 | 0 | 0 | 0 | 0 |
07/07/2023 | 7,400 | 0.40 ▲ | 5.41 | 7,000 | 7,400 | 7,400 | 100 | 740,000 |
06/07/2023 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 0 | 0 | 0 | 0 |
05/07/2023 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 0 | 0 | 0 | 0 |
04/07/2023 | 7,000 | 0.40 ▲ | 5.71 | 6,600 | 7,000 | 7,000 | 100 | 700,000 |
03/07/2023 | 6,600 | 0.00 ■■ | 0.00 | 6,600 | 6,600 | 6,600 | 2,500 | 16,500,000 |
30/06/2023 | 6,600 | 0.00 ■■ | 0.00 | 6,600 | 6,600 | 6,500 | 2,400 | 15,840,000 |
29/06/2023 | 6,600 | 0.00 ■■ | 0.00 | 6,600 | 6,600 | 6,600 | 5,000 | 33,000,000 |
28/06/2023 | 6,600 | 0.10 ▲ | 1.52 | 6,500 | 6,600 | 6,600 | 1,000 | 6,600,000 |
27/06/2023 | 6,500 | 0.00 ■■ | 0.00 | 6,500 | 0 | 0 | 0 | 0 |
26/06/2023 | 6,500 | 0.00 ■■ | 0.00 | 6,500 | 6,500 | 6,500 | 1,000 | 6,500,000 |
23/06/2023 | 6,500 | -0.10 ▼ | -1.54 | 6,600 | 6,500 | 6,500 | 100 | 650,000 |
22/06/2023 | 6,600 | -0.50 ▼ | -7.58 | 7,100 | 6,600 | 6,600 | 200 | 1,320,000 |
21/06/2023 | 7,100 | 7.10 ▲ | 100.00 | 0 | 7,100 | 6,600 | 900 | 6,390,000 |
20/06/2023 | 6,900 | 0.00 ■■ | 0.00 | 6,900 | 0 | 0 | 0 | 0 |
19/06/2023 | 6,900 | 0.00 ■■ | 0.00 | 6,900 | 0 | 0 | 0 | 0 |
16/06/2023 | 6,900 | 0.00 ■■ | 0.00 | 6,900 | 0 | 0 | 0 | 0 |
15/06/2023 | 6,900 | 0.00 ■■ | 0.00 | 6,900 | 0 | 0 | 0 | 0 |
14/06/2023 | 6,900 | 0.00 ■■ | 0.00 | 6,900 | 0 | 0 | 0 | 0 |
13/06/2023 | 6,900 | 0.00 ■■ | 0.00 | 6,900 | 0 | 0 | 0 | 0 |
12/06/2023 | 6,900 | 0.00 ■■ | 0.00 | 6,900 | 0 | 0 | 0 | 0 |
09/06/2023 | 6,900 | 0.00 ■■ | 0.00 | 6,900 | 0 | 0 | 0 | 0 |
08/06/2023 | 6,900 | 0.60 ▲ | 8.70 | 6,300 | 6,900 | 6,900 | 100 | 690,000 |
07/06/2023 | 6,300 | -0.50 ▼ | -7.94 | 6,800 | 6,600 | 6,300 | 1,100 | 6,930,000 |
06/06/2023 | 6,800 | 0.00 ■■ | 0.00 | 6,800 | 0 | 0 | 0 | 0 |
05/06/2023 | 6,800 | 0.00 ■■ | 0.00 | 6,800 | 0 | 0 | 0 | 0 |
02/06/2023 | 6,800 | 0.60 ▲ | 8.82 | 6,200 | 6,800 | 6,800 | 100 | 680,000 |
01/06/2023 | 6,200 | 0.10 ▲ | 1.61 | 6,100 | 6,200 | 6,200 | 1,000 | 6,200,000 |
31/05/2023 | 6,100 | 0.00 ■■ | 0.00 | 6,100 | 6,100 | 6,100 | 1,000 | 6,100,000 |
30/05/2023 | 6,100 | -0.20 ▼ | -3.28 | 6,300 | 6,100 | 6,000 | 6,000 | 36,600,000 |
29/05/2023 | 6,300 | 0.00 ■■ | 0.00 | 6,300 | 0 | 0 | 0 | 0 |
26/05/2023 | 6,300 | 0.00 ■■ | 0.00 | 6,300 | 0 | 0 | 0 | 0 |
25/05/2023 | 6,300 | 0.00 ■■ | 0.00 | 6,300 | 0 | 0 | 0 | 0 |
24/05/2023 | 6,300 | 0.00 ■■ | 0.00 | 6,300 | 0 | 0 | 0 | 0 |
23/05/2023 | 6,300 | 0.00 ■■ | 0.00 | 6,300 | 0 | 0 | 0 | 0 |
22/05/2023 | 6,300 | 0.00 ■■ | 0.00 | 6,300 | 0 | 0 | 0 | 0 |
19/05/2023 | 6,300 | 0.00 ■■ | 0.00 | 6,300 | 0 | 0 | 0 | 0 |
18/05/2023 | 6,300 | 0.00 ■■ | 0.00 | 6,300 | 0 | 0 | 0 | 0 |
17/05/2023 | 6,300 | 0.40 ▲ | 6.35 | 5,900 | 6,300 | 5,700 | 33,000 | 207,900,000 |
16/05/2023 | 5,900 | 0.00 ■■ | 0.00 | 5,900 | 0 | 0 | 0 | 0 |
15/05/2023 | 5,900 | 0.00 ■■ | 0.00 | 5,900 | 0 | 0 | 0 | 0 |
12/05/2023 | 5,900 | 0.00 ■■ | 0.00 | 5,900 | 0 | 0 | 0 | 0 |
11/05/2023 | 5,900 | 0.00 ■■ | 0.00 | 5,900 | 0 | 0 | 0 | 0 |
10/05/2023 | 5,900 | 0.00 ■■ | 0.00 | 5,900 | 0 | 0 | 0 | 0 |
09/05/2023 | 5,900 | 0.20 ▲ | 3.39 | 5,700 | 5,900 | 5,900 | 100 | 590,000 |
08/05/2023 | 5,700 | 0.10 ▲ | 1.75 | 5,600 | 5,800 | 5,700 | 3,700 | 21,090,000 |
05/05/2023 | 5,600 | 0.00 ■■ | 0.00 | 5,600 | 0 | 0 | 0 | 0 |
04/05/2023 | 5,600 | -0.40 ▼ | -7.14 | 6,000 | 6,300 | 5,600 | 7,600 | 42,560,000 |
28/04/2023 | 6,000 | 0.00 ■■ | 0.00 | 6,000 | 0 | 0 | 0 | 0 |
27/04/2023 | 6,000 | 0.00 ■■ | 0.00 | 6,000 | 6,000 | 6,000 | 4,000 | 24,000,000 |
26/04/2023 | 6,000 | 0.00 ■■ | 0.00 | 6,000 | 6,000 | 6,000 | 1,100 | 6,600,000 |
25/04/2023 | 6,000 | 0.00 ■■ | 0.00 | 6,000 | 6,000 | 6,000 | 1,000 | 6,000,000 |
24/04/2023 | 6,000 | 0.00 ■■ | 0.00 | 6,000 | 6,000 | 6,000 | 1,500 | 9,000,000 |
21/04/2023 | 6,000 | 0.00 ■■ | 0.00 | 6,000 | 6,000 | 6,000 | 1,800 | 10,800,000 |
20/04/2023 | 6,000 | 0.00 ■■ | 0.00 | 6,000 | 6,000 | 6,000 | 9,300 | 55,800,000 |
19/04/2023 | 6,000 | 0.00 ■■ | 0.00 | 6,000 | 6,000 | 6,000 | 1,400 | 8,400,000 |
18/04/2023 | 6,000 | 0.00 ■■ | 0.00 | 6,000 | 6,000 | 6,000 | 1,000 | 6,000,000 |
17/04/2023 | 6,000 | 0.00 ■■ | 0.00 | 6,000 | 0 | 0 | 0 | 0 |
14/04/2023 | 6,000 | 0.00 ■■ | 0.00 | 6,000 | 6,000 | 6,000 | 3,400 | 20,400,000 |
13/04/2023 | 6,000 | 0.00 ■■ | 0.00 | 6,000 | 0 | 0 | 0 | 0 |
12/04/2023 | 6,000 | 0.00 ■■ | 0.00 | 6,000 | 0 | 0 | 0 | 0 |
11/04/2023 | 6,000 | 0.00 ■■ | 0.00 | 6,000 | 0 | 0 | 0 | 0 |
10/04/2023 | 6,000 | -0.30 ▼ | -5.00 | 6,300 | 6,000 | 6,000 | 1,000 | 6,000,000 |
07/04/2023 | 6,300 | 0.30 ▲ | 4.76 | 6,000 | 6,300 | 6,300 | 100 | 630,000 |
06/04/2023 | 6,000 | 0.00 ■■ | 0.00 | 6,000 | 0 | 0 | 0 | 0 |
05/04/2023 | 6,000 | 0.00 ■■ | 0.00 | 6,000 | 0 | 0 | 0 | 0 |
04/04/2023 | 6,000 | 0.00 ■■ | 0.00 | 6,000 | 6,000 | 6,000 | 4,000 | 24,000,000 |
03/04/2023 | 6,000 | 0.00 ■■ | 0.00 | 6,000 | 0 | 0 | 0 | 0 |
31/03/2023 | 6,000 | 0.00 ■■ | 0.00 | 6,000 | 0 | 0 | 0 | 0 |
30/03/2023 | 6,000 | 0.00 ■■ | 0.00 | 6,000 | 6,000 | 6,000 | 600 | 3,600,000 |
29/03/2023 | 6,000 | 0.00 ■■ | 0.00 | 6,000 | 0 | 0 | 0 | 0 |
28/03/2023 | 6,000 | 0.00 ■■ | 0.00 | 6,000 | 0 | 0 | 0 | 0 |
27/03/2023 | 6,000 | 0.00 ■■ | 0.00 | 6,000 | 0 | 0 | 0 | 0 |
24/03/2023 | 6,000 | 0.00 ■■ | 0.00 | 6,000 | 0 | 0 | 0 | 0 |
23/03/2023 | 6,000 | 0.00 ■■ | 0.00 | 6,000 | 6,000 | 6,000 | 500 | 3,000,000 |
22/03/2023 | 6,000 | 0.00 ■■ | 0.00 | 6,000 | 0 | 0 | 0 | 0 |
21/03/2023 | 6,000 | 0.00 ■■ | 0.00 | 6,000 | 0 | 0 | 0 | 0 |
20/03/2023 | 6,000 | 0.00 ■■ | 0.00 | 6,000 | 0 | 0 | 0 | 0 |
17/03/2023 | 6,000 | 0.00 ■■ | 0.00 | 6,000 | 0 | 0 | 0 | 0 |
16/03/2023 | 6,000 | 0.00 ■■ | 0.00 | 6,000 | 0 | 0 | 0 | 0 |
15/03/2023 | 6,000 | 0.00 ■■ | 0.00 | 6,000 | 0 | 0 | 0 | 0 |
14/03/2023 | 6,000 | 0.00 ■■ | 0.00 | 6,000 | 0 | 0 | 0 | 0 |
13/03/2023 | 6,000 | -0.60 ▼ | -10.00 | 6,600 | 6,000 | 6,000 | 600 | 3,600,000 |
10/03/2023 | 6,600 | 0.00 ■■ | 0.00 | 6,600 | 0 | 0 | 0 | 0 |
09/03/2023 | 6,600 | 0.00 ■■ | 0.00 | 6,600 | 0 | 0 | 0 | 0 |
08/03/2023 | 6,600 | 0.00 ■■ | 0.00 | 6,600 | 0 | 0 | 0 | 0 |
07/03/2023 | 6,600 | 0.00 ■■ | 0.00 | 6,600 | 0 | 0 | 0 | 0 |
06/03/2023 | 6,600 | 0.00 ■■ | 0.00 | 6,600 | 0 | 0 | 0 | 0 |
03/03/2023 | 6,600 | 0.00 ■■ | 0.00 | 6,600 | 0 | 0 | 0 | 0 |
02/03/2023 | 6,600 | 0.00 ■■ | 0.00 | 6,600 | 0 | 0 | 0 | 0 |
01/03/2023 | 6,600 | 0.00 ■■ | 0.00 | 6,600 | 0 | 0 | 0 | 0 |
28/02/2023 | 6,600 | -0.10 ▼ | -1.52 | 6,700 | 6,600 | 6,100 | 5,100 | 33,660,000 |
27/02/2023 | 6,700 | 0.40 ▲ | 5.97 | 6,300 | 6,900 | 6,700 | 500 | 3,350,000 |
24/02/2023 | 6,300 | 0.00 ■■ | 0.00 | 6,300 | 0 | 0 | 0 | 0 |
23/02/2023 | 6,300 | 0.00 ■■ | 0.00 | 6,300 | 0 | 0 | 0 | 0 |
22/02/2023 | 6,300 | 0.50 ▲ | 7.94 | 5,800 | 6,300 | 6,300 | 200 | 1,260,000 |
21/02/2023 | 5,800 | -0.60 ▼ | -10.34 | 6,400 | 6,000 | 5,800 | 4,100 | 23,780,000 |
20/02/2023 | 6,400 | 0.00 ■■ | 0.00 | 6,400 | 0 | 0 | 0 | 0 |
17/02/2023 | 6,400 | 0.00 ■■ | 0.00 | 6,400 | 0 | 0 | 0 | 0 |
16/02/2023 | 6,400 | 0.00 ■■ | 0.00 | 6,400 | 6,400 | 6,400 | 500 | 3,200,000 |
15/02/2023 | 6,400 | -0.70 ▼ | -10.94 | 7,100 | 6,400 | 6,400 | 500 | 3,200,000 |
14/02/2023 | 7,100 | 0.00 ■■ | 0.00 | 7,100 | 0 | 0 | 0 | 0 |
13/02/2023 | 7,100 | 0.00 ■■ | 0.00 | 7,100 | 0 | 0 | 0 | 0 |
10/02/2023 | 7,100 | 0.00 ■■ | 0.00 | 7,100 | 0 | 0 | 0 | 0 |
09/02/2023 | 7,100 | 0.60 ▲ | 8.45 | 6,500 | 7,100 | 6,500 | 400 | 2,840,000 |
08/02/2023 | 6,500 | 0.00 ■■ | 0.00 | 6,500 | 0 | 0 | 0 | 0 |
07/02/2023 | 6,500 | -0.70 ▼ | -10.77 | 7,200 | 6,500 | 6,500 | 400 | 2,600,000 |
06/02/2023 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 0 | 0 | 0 | 0 |
03/02/2023 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 0 | 0 | 0 | 0 |
02/02/2023 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 0 | 0 | 0 | 0 |
01/02/2023 | 7,200 | -0.60 ▼ | -8.33 | 7,800 | 7,500 | 7,200 | 7,600 | 54,720,000 |
31/01/2023 | 7,800 | 0.40 ▲ | 5.13 | 7,400 | 7,900 | 7,800 | 200 | 1,560,000 |
30/01/2023 | 7,400 | 0.00 ■■ | 0.00 | 7,400 | 0 | 0 | 0 | 0 |
27/01/2023 | 7,400 | 0.60 ▲ | 8.11 | 6,800 | 7,400 | 7,300 | 700 | 5,180,000 |
19/01/2023 | 6,800 | 0.00 ■■ | 0.00 | 6,800 | 6,800 | 6,800 | 3,100 | 21,080,000 |
18/01/2023 | 6,800 | 0.00 ■■ | 0.00 | 6,800 | 6,800 | 6,800 | 400 | 2,720,000 |
17/01/2023 | 6,800 | 0.00 ■■ | 0.00 | 6,800 | 6,800 | 6,800 | 4,400 | 29,920,000 |
16/01/2023 | 6,800 | 0.60 ▲ | 8.82 | 6,200 | 6,800 | 6,500 | 4,900 | 33,320,000 |
13/01/2023 | 6,200 | 0.00 ■■ | 0.00 | 6,200 | 6,300 | 6,200 | 1,200 | 7,440,000 |
12/01/2023 | 6,200 | 0.00 ■■ | 0.00 | 6,200 | 6,300 | 6,200 | 1,000 | 6,200,000 |
11/01/2023 | 6,200 | 0.00 ■■ | 0.00 | 6,200 | 6,400 | 6,200 | 500 | 3,100,000 |
10/01/2023 | 6,200 | 0.00 ■■ | 0.00 | 6,200 | 6,400 | 6,200 | 1,100 | 6,820,000 |
09/01/2023 | 6,200 | -0.20 ▼ | -3.23 | 6,400 | 6,800 | 6,200 | 2,900 | 17,980,000 |
06/01/2023 | 6,400 | 0.00 ■■ | 0.00 | 6,400 | 7,000 | 6,400 | 1,100 | 7,040,000 |
05/01/2023 | 6,400 | -0.40 ▼ | -6.25 | 6,800 | 6,400 | 6,400 | 1,100 | 7,040,000 |
04/01/2023 | 6,800 | 0.00 ■■ | 0.00 | 6,800 | 6,800 | 6,200 | 2,400 | 16,320,000 |
03/01/2023 | 6,800 | 0.00 ■■ | 0.00 | 6,800 | 6,800 | 6,800 | 400 | 2,720,000 |
30/12/2022 | 6,800 | 0.00 ■■ | 0.00 | 6,800 | 7,100 | 6,800 | 800 | 5,440,000 |
29/12/2022 | 6,800 | 0.00 ■■ | 0.00 | 6,800 | 6,800 | 6,800 | 300 | 2,040,000 |
28/12/2022 | 6,800 | 0.60 ▲ | 8.82 | 6,200 | 6,800 | 6,200 | 1,800 | 12,240,000 |
27/12/2022 | 6,200 | 0.20 ▲ | 3.23 | 6,000 | 6,600 | 6,200 | 400 | 2,480,000 |
26/12/2022 | 6,000 | 0.00 ■■ | 0.00 | 6,000 | 0 | 0 | 0 | 0 |
23/12/2022 | 6,000 | -0.60 ▼ | -10.00 | 6,600 | 6,000 | 6,000 | 2,600 | 15,600,000 |
22/12/2022 | 6,600 | 0.00 ■■ | 0.00 | 6,600 | 0 | 0 | 0 | 0 |
21/12/2022 | 6,600 | 0.00 ■■ | 0.00 | 6,600 | 6,600 | 6,600 | 600 | 3,960,000 |
20/12/2022 | 6,600 | 0.00 ■■ | 0.00 | 6,600 | 0 | 0 | 0 | 0 |
19/12/2022 | 6,600 | 0.00 ■■ | 0.00 | 6,600 | 0 | 0 | 0 | 0 |
15/12/2022 | 6,600 | 0.00 ■■ | 0.00 | 6,600 | 0 | 0 | 0 | 0 |
14/12/2022 | 6,600 | 0.00 ■■ | 0.00 | 6,600 | 6,600 | 6,600 | 200 | 1,320,000 |
13/12/2022 | 6,600 | 0.00 ■■ | 0.00 | 6,600 | 6,600 | 6,600 | 1,100 | 7,260,000 |
12/12/2022 | 6,600 | 0.00 ■■ | 0.00 | 6,600 | 6,600 | 6,000 | 3,000 | 19,800,000 |
09/12/2022 | 6,600 | 0.00 ■■ | 0.00 | 6,600 | 0 | 0 | 0 | 0 |
08/12/2022 | 6,600 | 0.00 ■■ | 0.00 | 6,600 | 0 | 0 | 0 | 0 |
07/12/2022 | 6,600 | 0.00 ■■ | 0.00 | 6,600 | 6,600 | 6,600 | 1,700 | 11,220,000 |
06/12/2022 | 6,600 | 0.00 ■■ | 0.00 | 6,600 | 0 | 0 | 0 | 0 |
05/12/2022 | 6,600 | 0.00 ■■ | 0.00 | 6,600 | 0 | 0 | 0 | 0 |
02/12/2022 | 6,600 | 0.00 ■■ | 0.00 | 6,600 | 0 | 0 | 0 | 0 |
01/12/2022 | 6,600 | 0.00 ■■ | 0.00 | 6,600 | 0 | 0 | 0 | 0 |
30/11/2022 | 6,600 | 0.00 ■■ | 0.00 | 6,600 | 0 | 0 | 0 | 0 |
29/11/2022 | 6,600 | 0.00 ■■ | 0.00 | 6,600 | 0 | 0 | 0 | 0 |
28/11/2022 | 6,600 | 0.00 ■■ | 0.00 | 6,600 | 0 | 0 | 0 | 0 |
25/11/2022 | 6,600 | 0.60 ▲ | 9.09 | 6,000 | 6,600 | 6,600 | 200 | 1,320,000 |
24/11/2022 | 6,000 | 0.00 ■■ | 0.00 | 6,000 | 6,000 | 6,000 | 200 | 1,200,000 |
23/11/2022 | 6,000 | -0.60 ▼ | -10.00 | 6,600 | 6,000 | 6,000 | 200 | 1,200,000 |
22/11/2022 | 6,600 | -0.30 ▼ | -4.55 | 6,900 | 6,600 | 6,600 | 400 | 2,640,000 |
21/11/2022 | 6,900 | 0.00 ■■ | 0.00 | 6,900 | 0 | 0 | 0 | 0 |
18/11/2022 | 6,900 | -0.10 ▼ | -1.45 | 7,000 | 0 | 0 | 0 | 0 |
17/11/2022 | 6,900 | -0.10 ▼ | -1.45 | 7,000 | 6,900 | 6,900 | 200 | 1,380,000 |
16/11/2022 | 7,000 | -0.10 ▼ | -1.43 | 7,100 | 7,000 | 6,500 | 1,400 | 9,800,000 |
15/11/2022 | 7,100 | 0.60 ▲ | 8.45 | 6,500 | 7,100 | 7,100 | 400 | 2,840,000 |
14/11/2022 | 6,500 | -0.70 ▼ | -10.77 | 7,200 | 6,500 | 6,500 | 3,900 | 25,350,000 |
11/11/2022 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 0 | 0 | 0 | 0 |
10/11/2022 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 0 | 0 | 0 | 0 |
09/11/2022 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 0 | 0 | 0 | 0 |
08/11/2022 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 0 | 0 | 0 | 0 |
07/11/2022 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 0 | 0 | 0 | 0 |
04/11/2022 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 0 | 0 | 0 | 0 |
03/11/2022 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,200 | 7,200 | 100 | 720,000 |
02/11/2022 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 0 | 0 | 0 | 0 |
01/11/2022 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 0 | 0 | 0 | 0 |
31/10/2022 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,200 | 7,200 | 700 | 5,040,000 |
28/10/2022 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,200 | 6,600 | 2,400 | 17,280,000 |
27/10/2022 | 7,200 | -0.30 ▼ | -4.17 | 7,500 | 7,200 | 7,200 | 700 | 5,040,000 |
26/10/2022 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 0 | 0 | 0 | 0 |
25/10/2022 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 0 | 0 | 0 | 0 |
24/10/2022 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 0 | 0 | 0 | 0 |
21/10/2022 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 0 | 0 | 0 | 0 |
20/10/2022 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 0 | 0 | 0 | 0 |
19/10/2022 | 7,500 | 0.10 ▲ | 1.33 | 7,400 | 7,500 | 7,500 | 100 | 750,000 |
18/10/2022 | 7,400 | -0.30 ▼ | -4.05 | 7,700 | 7,700 | 7,400 | 200 | 1,480,000 |
17/10/2022 | 7,700 | 0.00 ■■ | 0.00 | 7,700 | 0 | 0 | 0 | 0 |
14/10/2022 | 7,700 | 0.00 ■■ | 0.00 | 7,700 | 7,700 | 7,700 | 100 | 770,000 |
13/10/2022 | 7,700 | 0.00 ■■ | 0.00 | 7,700 | 0 | 0 | 0 | 0 |
12/10/2022 | 7,700 | 0.00 ■■ | 0.00 | 7,700 | 0 | 0 | 0 | 0 |
11/10/2022 | 7,700 | 0.00 ■■ | 0.00 | 7,700 | 0 | 0 | 0 | 0 |
07/10/2022 | 7,700 | 0.00 ■■ | 0.00 | 7,700 | 0 | 0 | 0 | 0 |
06/10/2022 | 7,700 | 0.00 ■■ | 0.00 | 7,700 | 0 | 0 | 0 | 0 |
05/10/2022 | 7,700 | 0.00 ■■ | 0.00 | 7,700 | 0 | 0 | 0 | 0 |
04/10/2022 | 7,700 | 0.00 ■■ | 0.00 | 7,700 | 0 | 0 | 0 | 0 |
03/10/2022 | 7,700 | 0.00 ■■ | 0.00 | 7,700 | 0 | 0 | 0 | 0 |
30/09/2022 | 7,700 | 0.00 ■■ | 0.00 | 7,700 | 0 | 0 | 0 | 0 |
29/09/2022 | 7,700 | 0.00 ■■ | 0.00 | 7,700 | 0 | 0 | 0 | 0 |
28/09/2022 | 7,700 | 0.00 ■■ | 0.00 | 7,700 | 0 | 0 | 0 | 0 |
27/09/2022 | 7,700 | 0.00 ■■ | 0.00 | 7,700 | 0 | 0 | 0 | 0 |
26/09/2022 | 7,700 | 0.00 ■■ | 0.00 | 7,700 | 0 | 0 | 0 | 0 |
23/09/2022 | 7,700 | -0.10 ▼ | -1.30 | 7,800 | 7,700 | 7,700 | 100 | 770,000 |
22/09/2022 | 7,800 | 0.00 ■■ | 0.00 | 7,800 | 0 | 0 | 0 | 0 |
21/09/2022 | 7,800 | 0.00 ■■ | 0.00 | 7,800 | 0 | 0 | 0 | 0 |
20/09/2022 | 7,800 | 0.00 ■■ | 0.00 | 7,800 | 0 | 0 | 0 | 0 |
19/09/2022 | 7,800 | 0.10 ▲ | 1.28 | 7,700 | 7,800 | 7,700 | 200 | 1,560,000 |
16/09/2022 | 7,700 | 0.00 ■■ | 0.00 | 7,700 | 0 | 0 | 0 | 0 |
15/09/2022 | 7,700 | 0.00 ■■ | 0.00 | 7,700 | 0 | 0 | 0 | 0 |
14/09/2022 | 7,700 | 0.00 ■■ | 0.00 | 7,700 | 0 | 0 | 0 | 0 |
13/09/2022 | 7,700 | 0.00 ■■ | 0.00 | 7,700 | 0 | 0 | 0 | 0 |
12/09/2022 | 7,700 | 0.00 ■■ | 0.00 | 7,700 | 0 | 0 | 0 | 0 |
09/09/2022 | 7,700 | -0.10 ▼ | -1.30 | 7,800 | 7,700 | 7,100 | 400 | 3,080,000 |
08/09/2022 | 7,800 | 0.00 ■■ | 0.00 | 7,800 | 0 | 0 | 0 | 0 |
07/09/2022 | 7,800 | 0.00 ■■ | 0.00 | 7,800 | 0 | 0 | 0 | 0 |
06/09/2022 | 7,800 | 0.00 ■■ | 0.00 | 7,800 | 0 | 0 | 0 | 0 |
05/09/2022 | 7,800 | -0.20 ▼ | -2.56 | 8,000 | 7,800 | 7,300 | 200 | 1,560,000 |
31/08/2022 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 0 | 0 | 0 | 0 |
30/08/2022 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 0 | 0 | 0 | 0 |
29/08/2022 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 0 | 0 | 0 | 0 |
26/08/2022 | 8,000 | 0.40 ▲ | 5.00 | 7,600 | 8,000 | 8,000 | 600 | 4,800,000 |
25/08/2022 | 7,600 | -0.10 ▼ | -1.32 | 7,700 | 8,000 | 7,600 | 2,500 | 19,000,000 |
24/08/2022 | 7,700 | 0.00 ■■ | 0.00 | 7,700 | 7,700 | 7,700 | 100 | 770,000 |
23/08/2022 | 7,700 | 0.00 ■■ | 0.00 | 7,700 | 0 | 0 | 0 | 0 |
22/08/2022 | 7,700 | 0.00 ■■ | 0.00 | 7,700 | 7,700 | 7,700 | 100 | 770,000 |
19/08/2022 | 7,700 | 0.00 ■■ | 0.00 | 7,700 | 7,700 | 7,300 | 200 | 1,540,000 |
18/08/2022 | 7,700 | 0.00 ■■ | 0.00 | 7,700 | 0 | 0 | 0 | 0 |
17/08/2022 | 7,700 | 0.00 ■■ | 0.00 | 7,700 | 7,700 | 7,700 | 1,000 | 7,700,000 |
16/08/2022 | 7,700 | 0.00 ■■ | 0.00 | 7,700 | 0 | 0 | 0 | 0 |
15/08/2022 | 7,700 | 0.00 ■■ | 0.00 | 7,700 | 0 | 0 | 0 | 0 |
12/08/2022 | 7,700 | 0.00 ■■ | 0.00 | 7,700 | 0 | 0 | 0 | 0 |
11/08/2022 | 7,700 | 0.00 ■■ | 0.00 | 7,700 | 0 | 0 | 0 | 0 |
10/08/2022 | 7,700 | 0.00 ■■ | 0.00 | 7,700 | 0 | 0 | 0 | 0 |
09/08/2022 | 7,700 | 0.60 ▲ | 7.79 | 7,100 | 7,700 | 6,500 | 1,100 | 8,470,000 |
08/08/2022 | 7,100 | 0.00 ■■ | 0.00 | 7,100 | 0 | 0 | 0 | 0 |
05/08/2022 | 7,100 | 0.00 ■■ | 0.00 | 7,100 | 0 | 0 | 0 | 0 |
04/08/2022 | 7,100 | 0.00 ■■ | 0.00 | 7,100 | 0 | 0 | 0 | 0 |
03/08/2022 | 7,100 | 0.00 ■■ | 0.00 | 7,100 | 0 | 0 | 0 | 0 |
02/08/2022 | 7,100 | -0.60 ▼ | -8.45 | 7,700 | 7,100 | 7,000 | 2,000 | 14,200,000 |
01/08/2022 | 7,700 | 0.40 ▲ | 5.19 | 7,300 | 7,700 | 7,700 | 100 | 770,000 |
29/07/2022 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 0 | 0 | 0 | 0 |
28/07/2022 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 0 | 0 | 0 | 0 |
27/07/2022 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 0 | 0 | 0 | 0 |
26/07/2022 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 0 | 0 | 0 | 0 |
25/07/2022 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 0 | 0 | 0 | 0 |
22/07/2022 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 0 | 0 | 0 | 0 |
21/07/2022 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 0 | 0 | 0 | 0 |
20/07/2022 | 7,300 | 0.60 ▲ | 8.22 | 6,700 | 7,300 | 7,000 | 2,200 | 16,060,000 |
19/07/2022 | 6,700 | 0.00 ■■ | 0.00 | 6,700 | 6,700 | 6,700 | 200 | 1,340,000 |
18/07/2022 | 6,700 | 0.00 ■■ | 0.00 | 6,700 | 0 | 0 | 0 | 0 |
15/07/2022 | 6,700 | 0.00 ■■ | 0.00 | 6,700 | 0 | 0 | 0 | 0 |
14/07/2022 | 6,700 | 0.00 ■■ | 0.00 | 6,700 | 0 | 0 | 0 | 0 |
13/07/2022 | 6,700 | -0.10 ▼ | -1.49 | 6,800 | 6,700 | 6,700 | 100 | 670,000 |
12/07/2022 | 6,800 | 0.10 ▲ | 1.47 | 6,700 | 6,800 | 6,800 | 100 | 680,000 |
11/07/2022 | 6,700 | 0.00 ■■ | 0.00 | 6,700 | 0 | 0 | 0 | 0 |
08/07/2022 | 6,700 | 0.00 ■■ | 0.00 | 6,700 | 6,700 | 6,700 | 200 | 1,340,000 |
07/07/2022 | 6,700 | -0.10 ▼ | -1.49 | 6,800 | 6,700 | 6,700 | 500 | 3,350,000 |
06/07/2022 | 6,800 | 0.50 ▲ | 7.35 | 6,300 | 6,800 | 6,200 | 1,700 | 11,560,000 |
05/07/2022 | 6,300 | -0.70 ▼ | -11.11 | 7,000 | 6,400 | 6,300 | 1,400 | 8,820,000 |
04/07/2022 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 0 | 0 | 0 | 0 |
01/07/2022 | 7,000 | -0.70 ▼ | -10.00 | 7,700 | 7,400 | 7,000 | 500 | 3,500,000 |
30/06/2022 | 7,700 | 0.00 ■■ | 0.00 | 7,700 | 0 | 0 | 0 | 0 |
29/06/2022 | 7,700 | -0.30 ▼ | -3.90 | 8,000 | 7,800 | 7,700 | 1,300 | 10,010,000 |
28/06/2022 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 0 | 0 | 0 | 0 |
27/06/2022 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 0 | 0 | 0 | 0 |
24/06/2022 | 8,000 | 0.60 ▲ | 7.50 | 7,400 | 8,000 | 7,400 | 2,000 | 16,000,000 |
23/06/2022 | 7,400 | 0.60 ▲ | 8.11 | 6,800 | 7,400 | 6,800 | 500 | 3,700,000 |
22/06/2022 | 6,800 | 0.00 ■■ | 0.00 | 6,800 | 6,800 | 6,700 | 2,900 | 19,720,000 |
21/06/2022 | 6,800 | 0.10 ▲ | 1.47 | 6,700 | 6,800 | 6,700 | 300 | 2,040,000 |
20/06/2022 | 6,700 | 0.00 ■■ | 0.00 | 6,700 | 0 | 0 | 0 | 0 |
17/06/2022 | 6,700 | -0.60 ▼ | -8.96 | 7,300 | 6,700 | 6,700 | 200 | 1,340,000 |
16/06/2022 | 7,300 | 0.10 ▲ | 1.37 | 7,200 | 7,300 | 6,900 | 600 | 4,380,000 |
15/06/2022 | 7,200 | -0.10 ▼ | -1.39 | 7,300 | 7,200 | 7,200 | 100 | 720,000 |
14/06/2022 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 0 | 0 | 0 | 0 |
13/06/2022 | 7,300 | 0.30 ▲ | 4.11 | 7,000 | 7,300 | 7,300 | 100 | 730,000 |
10/06/2022 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 0 | 0 | 0 | 0 |
09/06/2022 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 7,000 | 200 | 1,400,000 |
08/06/2022 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 7,000 | 100 | 700,000 |
07/06/2022 | 7,000 | -0.30 ▼ | -4.29 | 7,300 | 7,000 | 7,000 | 100 | 700,000 |
06/06/2022 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,300 | 7,300 | 100 | 730,000 |
03/06/2022 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 0 | 0 | 0 | 0 |
02/06/2022 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 0 | 0 | 0 | 0 |
01/06/2022 | 7,300 | 0.30 ▲ | 4.11 | 7,000 | 7,300 | 7,300 | 100 | 730,000 |
31/05/2022 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,100 | 7,000 | 200 | 1,400,000 |
30/05/2022 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 0 | 0 | 0 | 0 |
27/05/2022 | 7,000 | -0.50 ▼ | -7.14 | 7,500 | 7,000 | 7,000 | 600 | 4,200,000 |
26/05/2022 | 7,500 | -0.20 ▼ | -2.67 | 7,700 | 7,500 | 7,000 | 700 | 5,250,000 |
25/05/2022 | 7,700 | 0.00 ■■ | 0.00 | 7,700 | 0 | 0 | 0 | 0 |
24/05/2022 | 7,700 | 0.40 ▲ | 5.19 | 7,300 | 7,700 | 6,600 | 300 | 2,310,000 |
23/05/2022 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 0 | 0 | 0 | 0 |
20/05/2022 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 0 | 0 | 0 | 0 |
19/05/2022 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 0 | 0 | 0 | 0 |
18/05/2022 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 0 | 0 | 0 | 0 |
17/05/2022 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 0 | 0 | 0 | 0 |
16/05/2022 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,300 | 7,300 | 300 | 2,190,000 |
13/05/2022 | 7,300 | 0.10 ▲ | 1.37 | 7,200 | 7,300 | 7,300 | 200 | 1,460,000 |
12/05/2022 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 0 | 0 | 0 | 0 |
11/05/2022 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 0 | 0 | 0 | 0 |
10/05/2022 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 0 | 0 | 0 | 0 |
09/05/2022 | 7,200 | -0.30 ▼ | -4.17 | 7,500 | 7,900 | 7,200 | 600 | 4,320,000 |
29/04/2022 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 0 | 0 | 0 | 0 |
28/04/2022 | 7,500 | -0.20 ▼ | -2.67 | 7,700 | 7,500 | 7,500 | 100 | 750,000 |
27/04/2022 | 7,700 | 0.20 ▲ | 2.60 | 7,500 | 7,700 | 7,700 | 100 | 770,000 |
26/04/2022 | 7,500 | -0.40 ▼ | -5.33 | 7,900 | 7,900 | 7,300 | 6,000 | 45,000,000 |
25/04/2022 | 7,800 | 0.00 ■■ | 0.00 | 7,800 | 0 | 0 | 0 | 0 |
23/04/2022 | 7,800 | -0.20 ▼ | -2.56 | 8,000 | 7,800 | 7,500 | 180 | 1,404,000 |
22/04/2022 | 7,800 | -0.20 ▼ | -2.56 | 8,000 | 7,800 | 7,500 | 180 | 1,404,000 |
21/04/2022 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 7,600 | 90 | 720,000 |
20/04/2022 | 8,000 | -0.10 ▼ | -1.25 | 8,100 | 8,000 | 7,800 | 90 | 720,000 |
19/04/2022 | 8,100 | -0.10 ▼ | -1.23 | 8,200 | 8,100 | 7,400 | 410 | 3,321,000 |
18/04/2022 | 8,200 | 0.10 ▲ | 1.22 | 8,100 | 8,200 | 8,000 | 170 | 1,394,000 |
16/04/2022 | 8,100 | 0.00 ■■ | 0.00 | 8,100 | 0 | 0 | 0 | 0 |
15/04/2022 | 8,100 | 0.00 ■■ | 0.00 | 8,100 | 0 | 0 | 0 | 0 |
14/04/2022 | 8,100 | 0.00 ■■ | 0.00 | 8,100 | 8,100 | 7,900 | 1,300 | 10,530,000 |
13/04/2022 | 8,100 | -0.10 ▼ | -1.23 | 8,200 | 8,100 | 7,900 | 1,100 | 8,910,000 |
12/04/2022 | 8,200 | 0.00 ■■ | 0.00 | 8,200 | 8,300 | 7,500 | 1,400 | 11,480,000 |
08/04/2022 | 8,200 | 0.00 ■■ | 0.00 | 8,200 | 8,200 | 8,100 | 2,100 | 17,220,000 |
07/04/2022 | 8,200 | 0.00 ■■ | 0.00 | 8,200 | 8,200 | 8,000 | 400 | 3,280,000 |
06/04/2022 | 8,200 | 0.00 ■■ | 0.00 | 8,200 | 8,200 | 8,100 | 700 | 5,740,000 |
05/04/2022 | 8,200 | -0.10 ▼ | -1.22 | 8,300 | 8,200 | 8,200 | 300 | 2,460,000 |
04/04/2022 | 8,300 | 0.00 ■■ | 0.00 | 8,300 | 8,300 | 8,000 | 1,700 | 14,110,000 |
01/04/2022 | 8,300 | 0.10 ▲ | 1.20 | 8,200 | 8,300 | 8,100 | 600 | 4,980,000 |
31/03/2022 | 8,200 | -0.10 ▼ | -1.22 | 8,300 | 8,400 | 7,900 | 2,000 | 16,400,000 |
30/03/2022 | 8,300 | -0.10 ▼ | -1.20 | 8,400 | 8,400 | 8,300 | 800 | 6,640,000 |
29/03/2022 | 8,400 | 0.00 ■■ | 0.00 | 8,400 | 8,400 | 8,200 | 2,600 | 21,840,000 |
28/03/2022 | 8,400 | 0.10 ▲ | 1.19 | 8,300 | 8,400 | 7,900 | 7,700 | 64,680,000 |
25/03/2022 | 8,300 | -0.10 ▼ | -1.20 | 8,400 | 8,300 | 8,200 | 2,800 | 23,240,000 |
24/03/2022 | 8,400 | -0.10 ▼ | -1.19 | 8,500 | 8,500 | 8,100 | 1,500 | 12,600,000 |
23/03/2022 | 8,500 | 0.30 ▲ | 3.53 | 8,200 | 8,500 | 8,000 | 4,000 | 34,000,000 |
22/03/2022 | 8,200 | 0.00 ■■ | 0.00 | 8,200 | 8,200 | 8,000 | 6,100 | 50,020,000 |
21/03/2022 | 8,200 | -0.10 ▼ | -1.22 | 8,300 | 8,300 | 8,200 | 1,100 | 9,020,000 |
18/03/2022 | 8,300 | 0.20 ▲ | 2.41 | 8,100 | 8,300 | 8,100 | 500 | 4,150,000 |
17/03/2022 | 8,100 | 0.00 ■■ | 0.00 | 8,100 | 8,100 | 8,000 | 5,100 | 41,310,000 |
16/03/2022 | 8,100 | -0.40 ▼ | -4.94 | 8,500 | 8,400 | 8,000 | 7,300 | 59,130,000 |
15/03/2022 | 8,500 | 0.00 ■■ | 0.00 | 8,500 | 8,600 | 8,500 | 700 | 5,950,000 |
14/03/2022 | 8,500 | 0.10 ▲ | 1.18 | 8,400 | 8,600 | 8,300 | 1,600 | 13,600,000 |
11/03/2022 | 8,400 | -0.60 ▼ | -7.14 | 9,000 | 9,000 | 8,400 | 3,500 | 29,400,000 |
10/03/2022 | 9,000 | 0.70 ▲ | 7.78 | 8,300 | 9,000 | 8,000 | 14,800 | 133,200,000 |
09/03/2022 | 8,300 | 0.00 ■■ | 0.00 | 8,300 | 8,300 | 8,200 | 1,000 | 8,300,000 |
08/03/2022 | 8,300 | 0.00 ■■ | 0.00 | 8,300 | 8,300 | 8,300 | 200 | 1,660,000 |
07/03/2022 | 8,300 | 0.30 ▲ | 3.61 | 8,000 | 8,300 | 8,000 | 7,700 | 63,910,000 |
04/03/2022 | 8,000 | 0.20 ▲ | 2.50 | 7,800 | 8,000 | 7,700 | 6,500 | 52,000,000 |
03/03/2022 | 7,800 | -0.10 ▼ | -1.28 | 7,900 | 7,800 | 7,700 | 1,600 | 12,480,000 |
02/03/2022 | 7,900 | -0.10 ▼ | -1.27 | 8,000 | 8,000 | 7,800 | 1,400 | 11,060,000 |
01/03/2022 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 7,600 | 2,600 | 20,800,000 |
28/02/2022 | 8,000 | -0.10 ▼ | -1.25 | 8,100 | 8,000 | 7,300 | 10,000 | 80,000,000 |
25/02/2022 | 8,100 | -0.10 ▼ | -1.23 | 8,200 | 8,200 | 8,000 | 600 | 4,860,000 |
24/02/2022 | 8,200 | 0.20 ▲ | 2.44 | 8,000 | 8,300 | 7,700 | 4,700 | 38,540,000 |
23/02/2022 | 8,000 | -0.10 ▼ | -1.25 | 8,100 | 8,100 | 8,000 | 2,100 | 16,800,000 |
22/02/2022 | 8,100 | -0.10 ▼ | -1.23 | 8,200 | 8,200 | 8,100 | 1,800 | 14,580,000 |
21/02/2022 | 8,200 | 0.10 ▲ | 1.22 | 8,100 | 8,300 | 8,000 | 12,800 | 104,960,000 |
18/02/2022 | 8,100 | 0.00 ■■ | 0.00 | 8,100 | 8,200 | 7,500 | 5,500 | 44,550,000 |
17/02/2022 | 8,100 | -0.10 ▼ | -1.23 | 8,200 | 8,200 | 8,000 | 2,400 | 19,440,000 |
16/02/2022 | 8,200 | -0.30 ▼ | -3.66 | 8,500 | 8,200 | 7,700 | 12,800 | 104,960,000 |
15/02/2022 | 8,500 | 0.00 ■■ | 0.00 | 8,500 | 9,000 | 8,100 | 3,600 | 30,600,000 |
14/02/2022 | 8,500 | -0.30 ▼ | -3.53 | 8,800 | 8,500 | 8,000 | 9,800 | 83,300,000 |
11/02/2022 | 8,800 | 0.70 ▲ | 7.95 | 8,100 | 8,900 | 7,300 | 4,400 | 38,720,000 |
10/02/2022 | 8,100 | -0.90 ▼ | -11.11 | 9,000 | 9,000 | 8,100 | 11,900 | 96,390,000 |
09/02/2022 | 9,000 | -1.00 ▼ | -11.11 | 10,000 | 9,300 | 9,000 | 4,600 | 41,400,000 |
08/02/2022 | 10,000 | -0.20 ▼ | -2.00 | 10,200 | 10,100 | 9,300 | 600 | 6,000,000 |
07/02/2022 | 10,200 | -0.20 ▼ | -1.96 | 10,400 | 10,400 | 9,500 | 1,000 | 10,200,000 |
28/01/2022 | 10,400 | 0.40 ▲ | 3.85 | 10,000 | 10,400 | 9,900 | 300 | 3,120,000 |
27/01/2022 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 0 | 0 | 0 | 0 |
26/01/2022 | 10,000 | 0.40 ▲ | 4.00 | 9,600 | 10,000 | 10,000 | 100 | 1,000,000 |
25/01/2022 | 9,600 | 0.00 ■■ | 0.00 | 9,600 | 0 | 0 | 0 | 0 |
24/01/2022 | 9,600 | 0.00 ■■ | 0.00 | 9,600 | 0 | 0 | 0 | 0 |
21/01/2022 | 9,600 | 0.00 ■■ | 0.00 | 9,600 | 0 | 0 | 0 | 0 |
20/01/2022 | 9,600 | -0.80 ▼ | -8.33 | 10,400 | 9,600 | 9,400 | 900 | 8,640,000 |
19/01/2022 | 10,400 | 0.80 ▲ | 7.69 | 9,600 | 10,400 | 8,700 | 600 | 6,240,000 |
18/01/2022 | 9,600 | -0.80 ▼ | -8.33 | 10,400 | 9,600 | 9,400 | 10,800 | 103,680,000 |
17/01/2022 | 10,400 | 0.00 ■■ | 0.00 | 10,400 | 10,400 | 9,600 | 200 | 2,080,000 |
14/01/2022 | 10,400 | 0.00 ■■ | 0.00 | 10,400 | 0 | 0 | 0 | 0 |
13/01/2022 | 10,400 | 0.40 ▲ | 3.85 | 10,000 | 10,400 | 10,200 | 700 | 7,280,000 |
12/01/2022 | 10,000 | -0.60 ▼ | -6.00 | 10,600 | 10,600 | 9,800 | 1,500 | 15,000,000 |
11/01/2022 | 10,600 | 0.10 ▲ | 0.94 | 10,500 | 10,600 | 9,500 | 9,600 | 101,760,000 |
10/01/2022 | 10,500 | -0.10 ▼ | -0.95 | 10,600 | 10,500 | 10,300 | 400 | 4,200,000 |
07/01/2022 | 10,600 | -0.10 ▼ | -0.94 | 10,700 | 10,700 | 10,600 | 2,900 | 30,740,000 |
06/01/2022 | 10,700 | 0.80 ▲ | 7.48 | 9,900 | 10,800 | 9,900 | 9,000 | 96,300,000 |
05/01/2022 | 9,900 | 0.10 ▲ | 1.01 | 9,800 | 9,900 | 9,800 | 900 | 8,910,000 |
04/01/2022 | 9,800 | 0.10 ▲ | 1.02 | 9,700 | 9,900 | 9,700 | 2,900 | 28,420,000 |
31/12/2021 | 9,700 | 0.00 ■■ | 0.00 | 9,700 | 9,700 | 9,500 | 4,100 | 39,770,000 |
30/12/2021 | 9,700 | -0.10 ▼ | -1.03 | 9,800 | 9,700 | 9,600 | 3,100 | 30,070,000 |
29/12/2021 | 9,800 | 0.30 ▲ | 3.06 | 9,500 | 9,800 | 9,500 | 2,800 | 27,440,000 |
22/12/2021 | 9,500 | 0.00 ■■ | 0.00 | 9,500 | 9,900 | 9,500 | 300 | 2,850,000 |
21/12/2021 | 9,500 | 0.30 ▲ | 3.16 | 9,200 | 9,800 | 9,400 | 3,100 | 29,450,000 |
20/12/2021 | 9,200 | -0.10 ▼ | -1.09 | 9,300 | 9,300 | 9,200 | 12,100 | 111,320,000 |
17/12/2021 | 9,300 | -0.60 ▼ | -6.45 | 9,900 | 9,300 | 9,300 | 300 | 2,790,000 |
16/12/2021 | 9,900 | -9.90 ▼ | -100.00 | 9,900 | 0 | 0 | 0 | 0 |
15/12/2021 | 9,900 | -0.10 ▼ | -1.01 | 10,000 | 9,900 | 9,400 | 10,600 | 104,940,000 |
14/12/2021 | 10,200 | 0.20 ▲ | 1.96 | 10,000 | 10,200 | 10,000 | 300 | 3,060,000 |
13/12/2021 | 10,000 | 0.20 ▲ | 2.00 | 9,800 | 10,500 | 10,000 | 24,800 | 248,000,000 |
10/12/2021 | 10,800 | -0.20 ▼ | -1.85 | 11,000 | 11,200 | 10,000 | 13,400 | 144,720,000 |
09/12/2021 | 11,000 | 0.30 ▲ | 2.73 | 10,700 | 11,200 | 10,700 | 38,700 | 425,700,000 |
08/12/2021 | 10,700 | 0.20 ▲ | 1.87 | 10,500 | 10,700 | 10,700 | 300 | 3,210,000 |
07/12/2021 | 10,500 | 0.40 ▲ | 3.81 | 10,100 | 10,800 | 9,100 | 13,700 | 143,850,000 |
06/12/2021 | 10,100 | -0.60 ▼ | -5.94 | 10,700 | 10,100 | 10,000 | 2,100 | 21,210,000 |
03/12/2021 | 10,700 | 0.00 ■■ | 0.00 | 10,700 | 11,000 | 10,500 | 2,000 | 21,400,000 |
02/12/2021 | 10,700 | -0.10 ▼ | -0.93 | 10,800 | 10,800 | 10,700 | 1,400 | 14,980,000 |
01/12/2021 | 10,800 | 0.00 ■■ | 0.00 | 10,800 | 11,500 | 10,800 | 3,200 | 34,560,000 |
30/11/2021 | 10,800 | 0.00 ■■ | 0.00 | 10,800 | 11,000 | 10,800 | 18,700 | 201,960,000 |
29/11/2021 | 10,800 | 0.00 ■■ | 0.00 | 10,800 | 10,800 | 10,800 | 400 | 4,320,000 |
26/11/2021 | 10,800 | -10.80 ▼ | -100.00 | 10,800 | 0 | 0 | 0 | 0 |
25/11/2021 | 10,800 | 0.00 ■■ | 0.00 | 10,800 | 10,800 | 10,800 | 2,500 | 27,000,000 |
24/11/2021 | 10,800 | 0.00 ■■ | 0.00 | 10,800 | 10,800 | 10,800 | 500 | 5,400,000 |
23/11/2021 | 10,800 | -10.80 ▼ | -100.00 | 10,800 | 0 | 0 | 0 | 0 |
22/11/2021 | 10,800 | -10.80 ▼ | -100.00 | 10,800 | 0 | 0 | 0 | 0 |
19/11/2021 | 10,800 | 0.00 ■■ | 0.00 | 10,800 | 10,900 | 10,800 | 3,100 | 33,480,000 |
18/11/2021 | 10,800 | 0.90 ▲ | 8.33 | 9,900 | 10,800 | 9,900 | 230,600 | 2,490,480,000 |
17/11/2021 | 9,900 | -0.10 ▼ | -1.01 | 10,000 | 9,900 | 9,900 | 1,500 | 14,850,000 |
16/11/2021 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 200 | 2,000,000 |
15/11/2021 | 10,000 | -0.10 ▼ | -1.00 | 10,100 | 10,000 | 10,000 | 28,400 | 284,000,000 |
12/11/2021 | 10,100 | 0.10 ▲ | 0.99 | 10,000 | 10,100 | 9,300 | 21,600 | 218,160,000 |
11/11/2021 | 10,000 | -0.10 ▼ | -1.00 | 10,100 | 10,000 | 10,000 | 2,500 | 25,000,000 |
10/11/2021 | 10,100 | 0.10 ▲ | 0.99 | 10,000 | 10,100 | 9,900 | 4,000 | 40,400,000 |
09/11/2021 | 10,000 | -10.00 ▼ | -100.00 | 10,000 | 0 | 0 | 0 | 0 |
08/11/2021 | 10,000 | -0.10 ▼ | -1.00 | 10,100 | 10,100 | 10,000 | 1,500 | 15,000,000 |
05/11/2021 | 10,100 | -10.10 ▼ | -100.00 | 10,100 | 0 | 0 | 0 | 0 |
04/11/2021 | 10,100 | 0.00 ■■ | 0.00 | 10,100 | 10,100 | 10,100 | 10 | 101,000 |
03/11/2021 | 10,100 | 0.10 ▲ | 0.99 | 10,000 | 10,100 | 10,000 | 3,300 | 33,330,000 |
02/11/2021 | 10,000 | 0.50 ▲ | 5.00 | 9,500 | 10,300 | 10,000 | 6,000 | 60,000,000 |
01/11/2021 | 9,500 | -0.10 ▼ | -1.05 | 9,600 | 9,500 | 8,900 | 1,200 | 11,400,000 |
29/10/2021 | 9,600 | 0.80 ▲ | 8.33 | 8,800 | 9,600 | 8,800 | 5,200 | 49,920,000 |
28/10/2021 | 8,800 | -8.80 ▼ | -100.00 | 8,800 | 0 | 0 | 0 | 0 |
26/10/2021 | 8,800 | -8.80 ▼ | -100.00 | 8,800 | 0 | 0 | 0 | 0 |
25/10/2021 | 8,800 | -8.80 ▼ | -100.00 | 8,800 | 0 | 0 | 0 | 0 |
22/10/2021 | 8,800 | -8.80 ▼ | -100.00 | 8,800 | 0 | 0 | 0 | 0 |
21/10/2021 | 8,800 | -8.80 ▼ | -100.00 | 8,800 | 0 | 0 | 0 | 0 |
20/10/2021 | 8,800 | -8.80 ▼ | -100.00 | 8,800 | 0 | 0 | 0 | 0 |
19/10/2021 | 8,800 | -8.80 ▼ | -100.00 | 8,800 | 0 | 0 | 0 | 0 |
18/10/2021 | 8,800 | -8.80 ▼ | -100.00 | 8,800 | 0 | 0 | 0 | 0 |
15/10/2021 | 8,800 | -8.80 ▼ | -100.00 | 8,800 | 0 | 0 | 0 | 0 |
14/10/2021 | 8,800 | -8.80 ▼ | -100.00 | 8,800 | 0 | 0 | 0 | 0 |
13/10/2021 | 8,800 | -8.80 ▼ | -100.00 | 8,800 | 0 | 0 | 0 | 0 |
12/10/2021 | 8,800 | -8.80 ▼ | -100.00 | 8,800 | 0 | 0 | 0 | 0 |
11/10/2021 | 8,800 | -8.80 ▼ | -100.00 | 8,800 | 0 | 0 | 0 | 0 |
08/10/2021 | 8,800 | 0.20 ▲ | 2.27 | 8,600 | 8,800 | 8,800 | 500 | 4,400,000 |
07/10/2021 | 8,600 | 0.40 ▲ | 4.65 | 8,200 | 8,600 | 8,600 | 200 | 1,720,000 |
06/10/2021 | 8,200 | -0.20 ▼ | -2.44 | 8,400 | 8,200 | 8,200 | 700 | 5,740,000 |
05/10/2021 | 8,400 | -0.40 ▼ | -4.76 | 8,800 | 8,400 | 8,400 | 300 | 2,520,000 |
04/10/2021 | 8,800 | -0.40 ▼ | -4.55 | 9,200 | 9,200 | 8,500 | 3,100 | 27,280,000 |
01/10/2021 | 9,200 | -9.20 ▼ | -100.00 | 9,200 | 0 | 0 | 0 | 0 |
30/09/2021 | 9,200 | -9.20 ▼ | -100.00 | 9,200 | 0 | 0 | 0 | 0 |
29/09/2021 | 9,200 | -9.20 ▼ | -100.00 | 9,200 | 0 | 0 | 0 | 0 |
28/09/2021 | 9,200 | -9.20 ▼ | -100.00 | 9,300 | 0 | 0 | 0 | 0 |
27/09/2021 | 9,200 | -0.10 ▼ | -1.09 | 9,300 | 9,200 | 8,500 | 1,500 | 13,800,000 |
24/09/2021 | 9,300 | -9.30 ▼ | -100.00 | 9,300 | 0 | 0 | 0 | 0 |
23/09/2021 | 9,300 | 0.00 ■■ | 0.00 | 9,300 | 9,300 | 9,300 | 1,200 | 11,160,000 |
22/09/2021 | 9,300 | 0.00 ■■ | 0.00 | 9,300 | 9,300 | 9,200 | 3,300 | 30,690,000 |
21/09/2021 | 9,300 | 0.20 ▲ | 2.15 | 9,100 | 9,300 | 9,200 | 2,000 | 18,600,000 |
20/09/2021 | 9,100 | -0.20 ▼ | -2.20 | 9,300 | 9,100 | 8,700 | 1,000 | 9,100,000 |
17/09/2021 | 9,300 | 0.70 ▲ | 7.53 | 8,600 | 9,300 | 9,100 | 33,200 | 308,760,000 |
16/09/2021 | 8,600 | 0.00 ■■ | 0.00 | 8,600 | 9,000 | 8,600 | 18,900 | 162,540,000 |
15/09/2021 | 8,600 | 0.00 ■■ | 0.00 | 8,600 | 9,000 | 8,600 | 3,100 | 26,660,000 |
14/09/2021 | 8,600 | -0.20 ▼ | -2.33 | 8,800 | 9,000 | 8,600 | 7,000 | 60,200,000 |
13/09/2021 | 8,800 | 0.30 ▲ | 3.41 | 8,500 | 8,800 | 8,500 | 4,000 | 35,200,000 |
10/09/2021 | 8,500 | 0.10 ▲ | 1.18 | 8,400 | 8,500 | 8,500 | 900 | 7,650,000 |
09/09/2021 | 8,400 | 0.20 ▲ | 2.38 | 8,200 | 8,400 | 8,200 | 5,200 | 43,680,000 |
08/09/2021 | 8,200 | 0.70 ▲ | 8.54 | 7,500 | 8,200 | 7,800 | 28,400 | 232,880,000 |
07/09/2021 | 7,500 | -7.50 ▼ | -100.00 | 7,500 | 0 | 0 | 0 | 0 |
06/09/2021 | 7,500 | -0.40 ▼ | -5.33 | 7,900 | 7,900 | 7,300 | 1,200 | 9,000,000 |
01/09/2021 | 7,900 | 0.30 ▲ | 3.80 | 7,600 | 7,900 | 7,700 | 8,700 | 68,730,000 |
31/08/2021 | 7,600 | -0.10 ▼ | -1.32 | 7,700 | 7,700 | 7,600 | 4,300 | 32,680,000 |
30/08/2021 | 7,700 | 0.30 ▲ | 3.90 | 7,400 | 7,700 | 7,400 | 14,000 | 107,800,000 |
27/08/2021 | 7,400 | 0.00 ■■ | 0.00 | 7,400 | 7,400 | 7,400 | 5,000 | 37,000,000 |
26/08/2021 | 7,400 | 0.00 ■■ | 0.00 | 7,400 | 7,400 | 7,400 | 2,100 | 15,540,000 |
25/08/2021 | 7,400 | -7.40 ▼ | -100.00 | 7,400 | 0 | 0 | 0 | 0 |
24/08/2021 | 7,400 | -7.40 ▼ | -100.00 | 7,400 | 0 | 0 | 0 | 0 |
23/08/2021 | 7,400 | -7.40 ▼ | -100.00 | 7,400 | 0 | 0 | 0 | 0 |
20/08/2021 | 7,400 | -0.10 ▼ | -1.35 | 7,500 | 7,400 | 7,400 | 4,900 | 36,260,000 |
19/08/2021 | 7,500 | -0.10 ▼ | -1.33 | 7,600 | 7,500 | 7,500 | 5,000 | 37,500,000 |
18/08/2021 | 7,600 | 0.00 ■■ | 0.00 | 7,600 | 7,600 | 7,400 | 11,000 | 83,600,000 |
17/08/2021 | 7,600 | -7.60 ▼ | -100.00 | 7,600 | 0 | 0 | 0 | 0 |
16/08/2021 | 7,600 | 0.20 ▲ | 2.63 | 7,400 | 7,800 | 7,400 | 14,500 | 110,200,000 |
13/08/2021 | 7,400 | 0.00 ■■ | 0.00 | 7,400 | 7,400 | 7,400 | 2,600 | 19,240,000 |
12/08/2021 | 7,400 | 0.30 ▲ | 4.05 | 7,100 | 7,400 | 7,200 | 5,100 | 37,740,000 |
11/08/2021 | 7,100 | 0.10 ▲ | 1.41 | 7,000 | 7,200 | 7,100 | 14,300 | 101,530,000 |
10/08/2021 | 7,000 | -7.00 ▼ | -100.00 | 7,000 | 0 | 0 | 0 | 0 |
09/08/2021 | 7,000 | 0.40 ▲ | 5.71 | 6,600 | 7,000 | 7,000 | 800 | 5,600,000 |
06/08/2021 | 6,600 | -6.60 ▼ | -100.00 | 6,600 | 0 | 0 | 0 | 0 |
05/08/2021 | 6,600 | -6.60 ▼ | -100.00 | 6,600 | 0 | 0 | 0 | 0 |
04/08/2021 | 6,600 | 0.10 ▲ | 1.52 | 6,500 | 7,000 | 6,600 | 2,100 | 13,860,000 |
03/08/2021 | 6,500 | -0.50 ▼ | -7.69 | 7,000 | 6,800 | 6,500 | 7,300 | 47,450,000 |
02/08/2021 | 7,000 | 0.10 ▲ | 1.43 | 6,900 | 7,000 | 7,000 | 4,300 | 30,100,000 |
30/07/2021 | 6,900 | -0.30 ▼ | -4.35 | 7,200 | 6,900 | 6,900 | 5,000 | 34,500,000 |
29/07/2021 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,200 | 7,200 | 1,000 | 7,200,000 |
28/07/2021 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,200 | 7,200 | 5,000 | 36,000,000 |
27/07/2021 | 7,200 | 0.10 ▲ | 1.39 | 7,100 | 7,200 | 7,200 | 400 | 2,880,000 |
26/07/2021 | 7,100 | 0.10 ▲ | 1.41 | 7,500 | 7,100 | 7,100 | 200 | 1,420,000 |
23/07/2021 | 7,000 | -0.50 ▼ | -7.14 | 7,500 | 7,000 | 7,000 | 100 | 700,000 |
22/07/2021 | 7,500 | 0.40 ▲ | 5.33 | 7,100 | 7,500 | 7,500 | 100 | 750,000 |
21/07/2021 | 7,100 | 0.10 ▲ | 1.41 | 7,000 | 7,100 | 7,100 | 3,200 | 22,720,000 |
20/07/2021 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 7,000 | 1,000 | 7,000,000 |
19/07/2021 | 7,000 | -7.00 ▼ | -100.00 | 7,000 | 0 | 0 | 0 | 0 |
16/07/2021 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 7,000 | 3,500 | 24,500,000 |
15/07/2021 | 7,000 | 0.10 ▲ | 1.43 | 6,900 | 7,100 | 7,000 | 2,200 | 15,400,000 |
14/07/2021 | 6,900 | -6.90 ▼ | -100.00 | 6,900 | 0 | 0 | 0 | 0 |
13/07/2021 | 6,900 | -0.20 ▼ | -2.90 | 7,100 | 7,100 | 6,900 | 3,000 | 20,700,000 |
12/07/2021 | 7,100 | -0.30 ▼ | -4.23 | 7,400 | 7,300 | 7,100 | 5,300 | 37,630,000 |
09/07/2021 | 7,400 | 0.10 ▲ | 1.35 | 7,300 | 8,000 | 7,400 | 2,200 | 16,280,000 |
08/07/2021 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,300 | 7,300 | 1,000 | 7,300,000 |
07/07/2021 | 7,300 | -0.70 ▼ | -9.59 | 8,000 | 7,500 | 7,300 | 5,000 | 36,500,000 |
06/07/2021 | 8,000 | 0.40 ▲ | 5.00 | 7,600 | 8,000 | 8,000 | 100 | 800,000 |
05/07/2021 | 7,600 | -0.30 ▼ | -3.95 | 7,900 | 7,800 | 7,600 | 1,600 | 12,160,000 |
02/07/2021 | 7,900 | -0.10 ▼ | -1.27 | 8,000 | 7,900 | 7,900 | 100 | 790,000 |
01/07/2021 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 8,000 | 1,000 | 8,000,000 |
30/06/2021 | 8,000 | -0.60 ▼ | -7.50 | 8,600 | 8,000 | 8,000 | 8,000 | 64,000,000 |
29/06/2021 | 8,600 | -8.60 ▼ | -100.00 | 8,600 | 0 | 0 | 0 | 0 |
28/06/2021 | 8,600 | -8.60 ▼ | -100.00 | 8,600 | 0 | 0 | 0 | 0 |
25/06/2021 | 8,600 | -8.60 ▼ | -100.00 | 8,600 | 0 | 0 | 0 | 0 |
24/06/2021 | 8,600 | -8.60 ▼ | -100.00 | 8,600 | 0 | 0 | 0 | 0 |
23/06/2021 | 8,600 | -0.20 ▼ | -2.33 | 8,800 | 8,600 | 8,000 | 500 | 4,300,000 |
22/06/2021 | 8,800 | -8.80 ▼ | -100.00 | 8,800 | 0 | 0 | 0 | 0 |
21/06/2021 | 8,800 | -8.80 ▼ | -100.00 | 8,800 | 0 | 0 | 0 | 0 |
18/06/2021 | 8,800 | -8.80 ▼ | -100.00 | 8,800 | 0 | 0 | 0 | 0 |
17/06/2021 | 8,800 | -8.80 ▼ | -100.00 | 8,800 | 0 | 0 | 0 | 0 |
16/06/2021 | 8,800 | -8.80 ▼ | -100.00 | 8,800 | 0 | 0 | 0 | 0 |
14/06/2021 | 8,800 | -8.80 ▼ | -100.00 | 8,800 | 0 | 0 | 0 | 0 |
11/06/2021 | 8,800 | 0.70 ▲ | 7.95 | 8,100 | 8,800 | 7,800 | 1,200 | 10,560,000 |
10/06/2021 | 8,100 | -0.80 ▼ | -9.88 | 8,900 | 8,200 | 8,100 | 16,400 | 132,840,000 |
09/06/2021 | 8,900 | 0.60 ▲ | 6.74 | 8,300 | 8,900 | 8,000 | 37,200 | 331,080,000 |
08/06/2021 | 8,300 | -0.80 ▼ | -9.64 | 9,100 | 8,300 | 8,300 | 1,800 | 14,940,000 |
07/06/2021 | 9,100 | 0.00 ■■ | 0.00 | 9,100 | 9,100 | 8,200 | 22,000 | 200,200,000 |
04/06/2021 | 9,100 | -9.10 ▼ | -100.00 | 9,100 | 0 | 0 | 0 | 0 |
03/06/2021 | 9,100 | -9.10 ▼ | -100.00 | 9,100 | 0 | 0 | 0 | 0 |
02/06/2021 | 9,100 | 0.10 ▲ | 1.10 | 9,000 | 9,200 | 9,000 | 3,100 | 28,210,000 |
01/06/2021 | 9,000 | 0.20 ▲ | 2.22 | 8,800 | 9,000 | 8,800 | 5,800 | 52,200,000 |
31/05/2021 | 8,800 | 0.30 ▲ | 3.41 | 8,500 | 8,800 | 8,000 | 7,100 | 62,480,000 |
28/05/2021 | 8,500 | -8.50 ▼ | -100.00 | 8,500 | 0 | 0 | 0 | 0 |
27/05/2021 | 8,500 | 0.50 ▲ | 5.88 | 8,000 | 8,500 | 8,000 | 16,700 | 141,950,000 |
26/05/2021 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,100 | 8,000 | 20,100 | 160,800,000 |
25/05/2021 | 8,000 | -0.60 ▼ | -7.50 | 8,600 | 8,600 | 8,000 | 5,000 | 40,000,000 |
24/05/2021 | 8,600 | -8.60 ▼ | -100.00 | 8,600 | 0 | 0 | 0 | 0 |
21/05/2021 | 8,600 | -0.50 ▼ | -5.81 | 9,100 | 9,200 | 8,500 | 1,200 | 10,320,000 |
20/05/2021 | 9,100 | 0.70 ▲ | 7.69 | 8,400 | 9,100 | 8,400 | 16,200 | 147,420,000 |
19/05/2021 | 8,400 | 0.10 ▲ | 1.19 | 8,300 | 8,400 | 8,300 | 2,100 | 17,640,000 |
18/05/2021 | 8,300 | 0.00 ■■ | 0.00 | 8,300 | 8,400 | 8,300 | 37,200 | 308,760,000 |
17/05/2021 | 8,300 | 0.00 ■■ | 0.00 | 8,300 | 8,300 | 8,200 | 119,400 | 991,020,000 |
14/05/2021 | 8,300 | 0.60 ▲ | 7.23 | 7,700 | 8,300 | 8,000 | 10,800 | 89,640,000 |
13/05/2021 | 7,700 | 0.70 ▲ | 9.09 | 7,000 | 7,700 | 7,200 | 18,200 | 140,140,000 |
12/05/2021 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 7,000 | 4,400 | 30,800,000 |
11/05/2021 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 7,000 | 3,600 | 25,200,000 |
10/05/2021 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 7,000 | 5,000 | 35,000,000 |
07/05/2021 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 7,000 | 500 | 3,500,000 |
06/05/2021 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,100 | 7,000 | 11,100 | 77,700,000 |
05/05/2021 | 7,000 | 0.40 ▲ | 5.71 | 6,600 | 7,000 | 7,000 | 4,700 | 32,900,000 |
04/05/2021 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 7,000 | 100 | 700,000 |
29/04/2021 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,200 | 7,000 | 800 | 5,600,000 |
28/04/2021 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 7,000 | 200 | 1,400,000 |
27/04/2021 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 7,000 | 500 | 3,500,000 |
26/04/2021 | 7,000 | 0.10 ▲ | 1.43 | 6,900 | 7,000 | 7,000 | 200 | 1,400,000 |
23/04/2021 | 6,900 | 0.10 ▲ | 1.45 | 6,800 | 7,000 | 6,900 | 1,500 | 10,350,000 |
22/04/2021 | 6,800 | -0.20 ▼ | -2.94 | 7,000 | 7,000 | 6,800 | 10,300 | 70,040,000 |
20/04/2021 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 7,000 | 100 | 700,000 |
19/04/2021 | 7,000 | -0.10 ▼ | -1.43 | 7,100 | 7,200 | 6,600 | 10,200 | 71,400,000 |
16/04/2021 | 7,100 | -0.10 ▼ | -1.41 | 7,200 | 7,200 | 7,100 | 4,000 | 28,400,000 |
15/04/2021 | 7,200 | -0.50 ▼ | -6.94 | 7,700 | 7,600 | 7,100 | 10,800 | 77,760,000 |
14/04/2021 | 7,700 | -7.70 ▼ | -100.00 | 7,700 | 0 | 0 | 0 | 0 |
13/04/2021 | 7,700 | 0.00 ■■ | 0.00 | 7,700 | 7,700 | 7,700 | 1,200 | 9,240,000 |
12/04/2021 | 7,700 | -0.30 ▼ | -3.90 | 8,000 | 7,700 | 7,400 | 7,500 | 57,750,000 |
09/04/2021 | 8,000 | -0.20 ▼ | -2.50 | 8,200 | 8,000 | 7,400 | 2,500 | 20,000,000 |
08/04/2021 | 8,200 | -8.20 ▼ | -100.00 | 8,200 | 0 | 0 | 0 | 0 |
07/04/2021 | 8,200 | 0.70 ▲ | 8.54 | 7,500 | 8,200 | 7,400 | 1,500 | 12,300,000 |
06/04/2021 | 7,500 | 0.20 ▲ | 2.67 | 7,300 | 7,500 | 7,300 | 1,200 | 9,000,000 |
05/04/2021 | 7,300 | -0.30 ▼ | -4.11 | 7,200 | 7,300 | 7,300 | 1,200 | 8,760,000 |
02/04/2021 | 7,600 | 0.40 ▲ | 5.26 | 7,200 | 7,600 | 7,300 | 2,200 | 16,720,000 |
01/04/2021 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,200 | 7,200 | 2,000 | 14,400,000 |
31/03/2021 | 7,200 | -0.10 ▼ | -1.39 | 7,300 | 7,200 | 7,200 | 5,800 | 41,760,000 |
30/03/2021 | 7,300 | -0.20 ▼ | -2.74 | 7,500 | 7,500 | 7,300 | 400 | 2,920,000 |
29/03/2021 | 7,500 | 0.10 ▲ | 1.33 | 7,400 | 7,500 | 7,500 | 100 | 750,000 |
26/03/2021 | 7,400 | -7.40 ▼ | -100.00 | 7,400 | 0 | 0 | 0 | 0 |
25/03/2021 | 7,400 | -0.10 ▼ | -1.35 | 7,500 | 7,500 | 7,300 | 2,800 | 20,720,000 |
24/03/2021 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,600 | 7,400 | 7,100 | 53,250,000 |
23/03/2021 | 7,500 | -7.50 ▼ | -100.00 | 7,500 | 0 | 0 | 0 | 0 |
22/03/2021 | 7,500 | 0.30 ▲ | 4.00 | 7,200 | 7,500 | 7,400 | 6,100 | 45,750,000 |
19/03/2021 | 7,200 | 0.10 ▲ | 1.39 | 7,100 | 7,200 | 7,000 | 1,600 | 11,520,000 |
18/03/2021 | 7,100 | 0.10 ▲ | 1.41 | 7,000 | 7,200 | 6,900 | 10,700 | 75,970,000 |
17/03/2021 | 7,000 | -7.00 ▼ | -100.00 | 7,000 | 0 | 0 | 0 | 0 |
16/03/2021 | 7,000 | 0.10 ▲ | 1.43 | 6,900 | 7,000 | 7,000 | 200 | 1,400,000 |
15/03/2021 | 6,900 | 0.40 ▲ | 5.80 | 6,500 | 6,900 | 6,700 | 6,700 | 46,230,000 |
12/03/2021 | 6,500 | 0.10 ▲ | 1.54 | 6,400 | 6,800 | 6,500 | 3,500 | 22,750,000 |
11/03/2021 | 6,400 | -0.30 ▼ | -4.69 | 6,700 | 6,400 | 6,400 | 400 | 2,560,000 |
10/03/2021 | 6,700 | 0.40 ▲ | 5.97 | 6,300 | 6,700 | 6,000 | 1,600 | 10,720,000 |
09/03/2021 | 6,300 | -0.20 ▼ | -3.17 | 6,500 | 6,300 | 6,000 | 5,100 | 32,130,000 |
08/03/2021 | 6,500 | -0.70 ▼ | -10.77 | 7,200 | 6,800 | 6,500 | 9,100 | 59,150,000 |
05/03/2021 | 7,200 | 0.20 ▲ | 2.78 | 7,000 | 7,200 | 7,200 | 100 | 720,000 |
04/03/2021 | 7,000 | 0.60 ▲ | 8.57 | 6,400 | 7,000 | 6,400 | 11,100 | 77,700,000 |
03/03/2021 | 6,400 | 0.20 ▲ | 3.13 | 6,200 | 6,400 | 6,000 | 1,500 | 9,600,000 |
02/03/2021 | 6,200 | -0.20 ▼ | -3.23 | 6,400 | 6,200 | 6,200 | 500 | 3,100,000 |
01/03/2021 | 6,400 | 0.10 ▲ | 1.56 | 6,300 | 6,400 | 6,300 | 1,800 | 11,520,000 |
26/02/2021 | 6,300 | 0.20 ▲ | 3.17 | 6,100 | 6,300 | 6,300 | 100 | 630,000 |
25/02/2021 | 6,100 | 0.00 ■■ | 0.00 | 6,100 | 6,100 | 6,100 | 2,000 | 12,200,000 |
24/02/2021 | 6,100 | -0.30 ▼ | -4.92 | 6,400 | 6,100 | 6,100 | 1,000 | 6,100,000 |
23/02/2021 | 6,400 | 0.30 ▲ | 4.69 | 6,100 | 6,400 | 6,100 | 2,300 | 14,720,000 |
22/02/2021 | 6,100 | 0.10 ▲ | 1.64 | 6,000 | 6,100 | 6,100 | 200 | 1,220,000 |
18/02/2021 | 6,100 | 0.00 ■■ | 0.00 | 6,100 | 6,100 | 6,100 | 700 | 4,270,000 |
17/02/2021 | 6,100 | -0.20 ▼ | -3.28 | 6,300 | 6,100 | 6,100 | 3,500 | 21,350,000 |
09/02/2021 | 6,300 | -0.60 ▼ | -9.52 | 6,900 | 6,300 | 6,300 | 2,400 | 15,120,000 |
08/02/2021 | 6,900 | 0.40 ▲ | 5.80 | 6,500 | 6,900 | 6,000 | 1,200 | 8,280,000 |
05/02/2021 | 6,500 | 0.00 ■■ | 0.00 | 6,500 | 6,500 | 6,000 | 400 | 2,600,000 |
04/01/2021 | 6,500 | 0.00 ■■ | 0.00 | 6,500 | 6,700 | 6,500 | 1,500 | 9,750,000 |
31/12/2020 | 6,500 | -0.10 ▼ | -1.54 | 6,600 | 6,500 | 6,500 | 1,200 | 7,800,000 |
30/12/2020 | 6,600 | 0.00 ■■ | 0.00 | 6,600 | 6,600 | 6,600 | 600 | 3,960,000 |
29/12/2020 | 6,600 | 0.10 ▲ | 1.52 | 6,500 | 6,700 | 6,600 | 60 | 396,000 |
28/12/2020 | 6,500 | 0.30 ▲ | 4.62 | 6,200 | 6,500 | 6,200 | 120 | 780,000 |
27/12/2020 | 6,200 | 0.30 ▲ | 4.84 | 5,900 | 6,200 | 6,200 | 20 | 124,000 |
25/12/2020 | 6,200 | 0.30 ▲ | 4.84 | 5,900 | 6,200 | 6,200 | 20 | 124,000 |
24/12/2020 | 5,900 | 0.30 ▲ | 5.08 | 5,600 | 5,900 | 5,600 | 1,600 | 9,440,000 |
23/12/2020 | 5,600 | 0.10 ▲ | 1.79 | 5,500 | 5,600 | 5,500 | 160 | 896,000 |
22/12/2020 | 5,500 | 0.00 ■■ | 0.00 | 5,500 | 5,500 | 5,300 | 360 | 1,980,000 |
21/12/2020 | 5,500 | 0.20 ▲ | 3.64 | 5,300 | 5,500 | 4,900 | 20 | 110,000 |
20/12/2020 | 5,500 | 0.20 ▲ | 3.64 | 5,300 | 5,500 | 4,900 | 20 | 110,000 |
18/12/2020 | 5,500 | 0.20 ▲ | 3.64 | 5,300 | 5,500 | 4,900 | 20 | 110,000 |
17/12/2020 | 5,500 | -5.30 ▼ | -96.36 | 5,300 | 0 | 0 | 0 | 0 |
15/12/2020 | 5,500 | -5.50 ▼ | -100.00 | 5,500 | 0 | 0 | 0 | 0 |
14/12/2020 | 5,500 | 0.10 ▲ | 1.82 | 5,400 | 5,500 | 5,500 | 10 | 55,000 |
10/12/2020 | 5,400 | -5.40 ▼ | -100.00 | 5,400 | 0 | 0 | 0 | 0 |
09/12/2020 | 5,400 | 0.10 ▲ | 1.85 | 5,300 | 5,400 | 5,400 | 10 | 54,000 |
08/12/2020 | 5,300 | -5.30 ▼ | -100.00 | 5,300 | 0 | 0 | 0 | 0 |
07/12/2020 | 5,300 | -0.10 ▼ | -1.89 | 5,400 | 5,300 | 5,200 | 600 | 3,180,000 |
03/12/2020 | 5,400 | -5.40 ▼ | -100.00 | 5,400 | 0 | 0 | 0 | 0 |
02/12/2020 | 5,400 | -5.40 ▼ | -100.00 | 5,400 | 0 | 0 | 0 | 0 |
01/12/2020 | 5,400 | -5.40 ▼ | -100.00 | 5,400 | 0 | 0 | 0 | 0 |
30/11/2020 | 5,400 | -5.40 ▼ | -100.00 | 5,400 | 0 | 0 | 0 | 0 |
27/11/2020 | 5,400 | -5.40 ▼ | -100.00 | 5,400 | 0 | 0 | 0 | 0 |
26/11/2020 | 5,400 | 0.30 ▲ | 5.56 | 5,100 | 5,400 | 5,400 | 100 | 540,000 |
25/11/2020 | 5,100 | -5.10 ▼ | -100.00 | 5,100 | 0 | 0 | 0 | 0 |
24/11/2020 | 5,100 | -5.10 ▼ | -100.00 | 5,100 | 0 | 0 | 0 | 0 |
23/11/2020 | 5,100 | -5.10 ▼ | -100.00 | 5,100 | 0 | 0 | 0 | 0 |
20/11/2020 | 5,100 | -5.10 ▼ | -100.00 | 5,100 | 0 | 0 | 0 | 0 |
19/11/2020 | 5,100 | 0.10 ▲ | 1.96 | 5,000 | 5,100 | 5,100 | 100 | 510,000 |
18/11/2020 | 5,000 | -0.40 ▼ | -8.00 | 5,400 | 5,000 | 5,000 | 100 | 500,000 |
17/11/2020 | 5,400 | 0.20 ▲ | 3.70 | 5,200 | 5,400 | 5,400 | 100 | 540,000 |
16/11/2020 | 5,200 | -5.20 ▼ | -100.00 | 5,200 | 0 | 0 | 0 | 0 |
13/11/2020 | 5,200 | -5.20 ▼ | -100.00 | 5,200 | 0 | 0 | 0 | 0 |
10/11/2020 | 5,200 | -5.20 ▼ | -100.00 | 5,200 | 0 | 0 | 0 | 0 |
09/11/2020 | 5,200 | -5.20 ▼ | -100.00 | 5,200 | 0 | 0 | 0 | 0 |
06/11/2020 | 5,200 | -5.20 ▼ | -100.00 | 5,200 | 0 | 0 | 0 | 0 |
05/11/2020 | 5,200 | -5.20 ▼ | -100.00 | 5,200 | 0 | 0 | 0 | 0 |
04/11/2020 | 5,200 | -5.20 ▼ | -100.00 | 5,200 | 0 | 0 | 0 | 0 |
03/11/2020 | 5,200 | 0.00 ■■ | 0.00 | 5,200 | 5,500 | 5,200 | 5,100 | 26,520,000 |
02/11/2020 | 5,200 | -0.20 ▼ | -3.85 | 5,400 | 5,200 | 5,200 | 80 | 416,000 |
30/10/2020 | 5,400 | -5.40 ▼ | -100.00 | 5,400 | 0 | 0 | 0 | 0 |
29/10/2020 | 5,400 | -5.40 ▼ | -100.00 | 5,400 | 0 | 0 | 0 | 0 |
28/10/2020 | 5,400 | -5.40 ▼ | -100.00 | 5,400 | 0 | 0 | 0 | 0 |
27/10/2020 | 5,400 | -5.40 ▼ | -100.00 | 5,400 | 0 | 0 | 0 | 0 |
26/10/2020 | 5,400 | -5.40 ▼ | -100.00 | 5,400 | 0 | 0 | 0 | 0 |
23/10/2020 | 5,400 | -5.40 ▼ | -100.00 | 5,400 | 0 | 0 | 0 | 0 |
22/10/2020 | 5,400 | 0.30 ▲ | 5.56 | 5,100 | 5,400 | 5,400 | 10 | 54,000 |
21/10/2020 | 5,100 | -5.10 ▼ | -100.00 | 5,100 | 0 | 0 | 0 | 0 |
20/10/2020 | 5,100 | 0.10 ▲ | 1.96 | 5,000 | 5,100 | 5,000 | 70 | 357,000 |
19/10/2020 | 5,000 | -5.00 ▼ | -100.00 | 5,000 | 0 | 0 | 0 | 0 |
16/10/2020 | 5,000 | -5.00 ▼ | -100.00 | 5,000 | 0 | 0 | 0 | 0 |
15/10/2020 | 5,000 | -0.50 ▼ | -10.00 | 5,500 | 5,000 | 5,000 | 100 | 500,000 |
14/10/2020 | 5,500 | -5.50 ▼ | -100.00 | 5,500 | 0 | 0 | 0 | 0 |
13/10/2020 | 5,500 | -5.50 ▼ | -100.00 | 5,500 | 0 | 0 | 0 | 0 |
12/10/2020 | 5,500 | 0.00 ■■ | 0.00 | 5,500 | 5,500 | 5,500 | 50 | 275,000 |
09/10/2020 | 5,500 | 0.10 ▲ | 1.82 | 5,400 | 5,500 | 5,100 | 200 | 1,100,000 |
08/10/2020 | 5,400 | 0.30 ▲ | 5.56 | 5,100 | 5,400 | 5,300 | 110 | 594,000 |
07/10/2020 | 5,100 | -5.10 ▼ | -100.00 | 5,100 | 0 | 0 | 0 | 0 |
01/10/2020 | 5,100 | -0.50 ▼ | -9.80 | 5,600 | 5,100 | 5,100 | 250 | 1,275,000 |
30/09/2020 | 5,600 | 0.50 ▲ | 8.93 | 5,100 | 5,600 | 5,600 | 10 | 56,000 |
29/09/2020 | 5,100 | -0.50 ▼ | -9.80 | 5,600 | 5,100 | 5,100 | 150 | 765,000 |
28/09/2020 | 5,600 | -0.60 ▼ | -10.71 | 6,200 | 5,700 | 5,600 | 3,700 | 20,720,000 |
25/09/2020 | 6,200 | 0.00 ■■ | 0.00 | 6,200 | 6,200 | 6,200 | 100 | 620,000 |
24/09/2020 | 6,200 | 0.50 ▲ | 8.06 | 5,700 | 6,200 | 6,200 | 10 | 62,000 |
23/09/2020 | 5,700 | -0.60 ▼ | -10.53 | 6,300 | 5,700 | 5,700 | 60 | 342,000 |
22/09/2020 | 6,300 | -0.60 ▼ | -9.52 | 6,900 | 7,500 | 6,300 | 60 | 378,000 |
21/09/2020 | 6,900 | -6.90 ▼ | -100.00 | 6,900 | 0 | 0 | 0 | 0 |
18/09/2020 | 6,900 | 0.30 ▲ | 4.35 | 6,600 | 6,900 | 6,900 | 10 | 69,000 |
17/09/2020 | 6,600 | 0.40 ▲ | 6.06 | 6,200 | 6,600 | 6,600 | 100 | 660,000 |
16/09/2020 | 6,200 | 0.20 ▲ | 3.23 | 6,000 | 6,200 | 6,200 | 100 | 620,000 |
15/09/2020 | 6,000 | 0.00 ■■ | 0.00 | 6,000 | 6,000 | 5,500 | 600 | 3,600,000 |
14/09/2020 | 6,000 | 0.40 ▲ | 6.67 | 5,600 | 6,000 | 5,800 | 200 | 1,200,000 |
11/09/2020 | 5,600 | 0.50 ▲ | 8.93 | 5,100 | 5,600 | 5,400 | 5,000 | 28,000,000 |
10/09/2020 | 5,100 | -5.10 ▼ | -100.00 | 5,100 | 0 | 0 | 0 | 0 |
09/09/2020 | 5,100 | -5.10 ▼ | -100.00 | 5,100 | 0 | 0 | 0 | 0 |
08/09/2020 | 5,100 | -5.10 ▼ | -100.00 | 5,100 | 0 | 0 | 0 | 0 |
07/09/2020 | 5,100 | -5.10 ▼ | -100.00 | 5,100 | 0 | 0 | 0 | 0 |
04/09/2020 | 5,100 | 0.20 ▲ | 3.92 | 4,900 | 5,100 | 5,100 | 1,600 | 8,160,000 |
03/09/2020 | 4,900 | -0.20 ▼ | -4.08 | 5,100 | 4,900 | 4,900 | 100 | 490,000 |
01/09/2020 | 5,100 | 0.00 ■■ | 0.00 | 5,100 | 5,100 | 5,100 | 110 | 561,000 |
31/08/2020 | 5,100 | 0.00 ■■ | 0.00 | 5,100 | 5,100 | 5,100 | 400 | 2,040,000 |
28/08/2020 | 5,100 | -5.10 ▼ | -100.00 | 5,100 | 0 | 0 | 0 | 0 |
27/08/2020 | 5,100 | 0.00 ■■ | 0.00 | 5,100 | 5,100 | 5,100 | 400 | 2,040,000 |
26/08/2020 | 5,100 | -5.10 ▼ | -100.00 | 5,100 | 0 | 0 | 0 | 0 |
25/08/2020 | 5,100 | -5.10 ▼ | -100.00 | 5,100 | 0 | 0 | 0 | 0 |
24/08/2020 | 5,100 | -5.10 ▼ | -100.00 | 5,100 | 0 | 0 | 0 | 0 |
21/08/2020 | 5,100 | -5.10 ▼ | -100.00 | 5,100 | 0 | 0 | 0 | 0 |
20/08/2020 | 5,100 | -5.10 ▼ | -100.00 | 5,100 | 0 | 0 | 0 | 0 |
19/08/2020 | 5,100 | 0.10 ▲ | 1.96 | 5,000 | 5,100 | 5,100 | 100 | 510,000 |
18/08/2020 | 5,000 | 0.00 ■■ | 0.00 | 5,000 | 5,000 | 5,000 | 10 | 50,000 |
17/08/2020 | 5,000 | 0.00 ■■ | 0.00 | 5,000 | 5,000 | 5,000 | 2,000 | 10,000,000 |
14/08/2020 | 5,000 | 0.00 ■■ | 0.00 | 5,000 | 5,000 | 5,000 | 20 | 100,000 |
13/08/2020 | 5,000 | -0.10 ▼ | -2.00 | 5,100 | 5,000 | 5,000 | 2,200 | 11,000,000 |
12/08/2020 | 5,100 | 0.00 ■■ | 0.00 | 5,100 | 5,100 | 5,100 | 100 | 510,000 |
11/08/2020 | 5,100 | -0.10 ▼ | -1.96 | 5,200 | 5,200 | 5,100 | 30 | 153,000 |
10/08/2020 | 5,200 | 0.20 ▲ | 3.85 | 5,000 | 5,200 | 4,500 | 400 | 2,080,000 |
07/08/2020 | 5,000 | 0.30 ▲ | 6.00 | 4,700 | 5,000 | 4,400 | 7,900 | 39,500,000 |
06/08/2020 | 4,700 | -0.50 ▼ | -10.64 | 5,200 | 4,700 | 4,700 | 800 | 3,760,000 |
05/08/2020 | 5,200 | 0.20 ▲ | 3.85 | 5,000 | 5,200 | 4,600 | 50 | 260,000 |
04/08/2020 | 5,000 | 0.40 ▲ | 8.00 | 4,600 | 5,000 | 4,900 | 300 | 1,500,000 |
03/08/2020 | 4,600 | -4.60 ▼ | -100.00 | 4,600 | 0 | 0 | 0 | 0 |
31/07/2020 | 4,600 | 0.40 ▲ | 8.70 | 4,200 | 4,600 | 4,300 | 600 | 2,760,000 |
30/07/2020 | 4,200 | 0.10 ▲ | 2.38 | 4,100 | 4,200 | 4,200 | 1,500 | 6,300,000 |
29/07/2020 | 4,100 | -0.40 ▼ | -9.76 | 4,500 | 4,900 | 4,100 | 9,700 | 39,770,000 |
28/07/2020 | 4,500 | 0.40 ▲ | 8.89 | 4,100 | 4,500 | 4,500 | 100 | 450,000 |
27/07/2020 | 4,100 | -0.40 ▼ | -9.76 | 4,500 | 4,200 | 4,100 | 22,300 | 91,430,000 |
24/07/2020 | 4,500 | -0.50 ▼ | -11.11 | 5,000 | 4,600 | 4,500 | 11,800 | 53,100,000 |
23/07/2020 | 5,000 | -5.00 ▼ | -100.00 | 5,000 | 0 | 0 | 0 | 0 |
22/07/2020 | 5,000 | -0.10 ▼ | -2.00 | 5,100 | 5,000 | 5,000 | 100 | 500,000 |
21/07/2020 | 5,100 | -5.10 ▼ | -100.00 | 5,100 | 0 | 0 | 0 | 0 |
20/07/2020 | 5,100 | -5.10 ▼ | -100.00 | 5,100 | 0 | 0 | 0 | 0 |
17/07/2020 | 5,100 | 0.20 ▲ | 3.92 | 4,900 | 5,100 | 5,100 | 100 | 510,000 |
16/07/2020 | 4,900 | -4.90 ▼ | -100.00 | 4,900 | 0 | 0 | 0 | 0 |
15/07/2020 | 4,900 | -4.90 ▼ | -100.00 | 4,900 | 0 | 0 | 0 | 0 |
14/07/2020 | 4,900 | 0.30 ▲ | 6.12 | 4,600 | 4,900 | 4,900 | 100 | 490,000 |
13/07/2020 | 4,600 | -0.40 ▼ | -8.70 | 5,000 | 4,700 | 4,500 | 2,100 | 9,660,000 |
10/07/2020 | 5,000 | -0.50 ▼ | -10.00 | 5,500 | 5,000 | 5,000 | 200 | 1,000,000 |
09/07/2020 | 5,500 | -5.50 ▼ | -100.00 | 5,500 | 0 | 0 | 0 | 0 |
08/07/2020 | 5,500 | 0.40 ▲ | 7.27 | 5,100 | 5,500 | 5,500 | 100 | 550,000 |
07/07/2020 | 5,100 | -5.10 ▼ | -100.00 | 5,100 | 0 | 0 | 0 | 0 |
06/07/2020 | 5,100 | -5.10 ▼ | -100.00 | 5,100 | 0 | 0 | 0 | 0 |
03/07/2020 | 5,100 | -5.10 ▼ | -100.00 | 5,100 | 0 | 0 | 0 | 0 |
02/07/2020 | 5,100 | 0.40 ▲ | 7.84 | 4,700 | 5,100 | 5,000 | 7,300 | 37,230,000 |
01/07/2020 | 4,700 | -0.10 ▼ | -2.13 | 4,800 | 5,100 | 4,700 | 230 | 1,081,000 |
30/06/2020 | 4,800 | 0.10 ▲ | 2.08 | 4,700 | 4,900 | 4,800 | 560 | 2,688,000 |
26/06/2020 | 4,700 | 0.40 ▲ | 8.51 | 4,300 | 4,700 | 4,500 | 400 | 1,880,000 |
25/06/2020 | 4,300 | -4.30 ▼ | -100.00 | 4,300 | 0 | 0 | 0 | 0 |
24/06/2020 | 4,300 | -0.20 ▼ | -4.65 | 4,500 | 4,500 | 4,300 | 5,100 | 21,930,000 |
23/06/2020 | 4,500 | 0.00 ■■ | 0.00 | 4,500 | 4,500 | 4,500 | 5,500 | 24,750,000 |
22/06/2020 | 4,500 | 0.00 ■■ | 0.00 | 4,500 | 4,500 | 4,500 | 5,000 | 22,500,000 |
19/06/2020 | 4,500 | -0.10 ▼ | -2.22 | 4,600 | 4,600 | 4,500 | 400 | 1,800,000 |
18/06/2020 | 4,600 | 0.00 ■■ | 0.00 | 4,600 | 4,700 | 4,600 | 5,000 | 23,000,000 |
17/06/2020 | 4,600 | 0.10 ▲ | 2.17 | 4,500 | 4,600 | 4,600 | 1,040 | 4,784,000 |
16/06/2020 | 4,500 | -4.50 ▼ | -100.00 | 4,500 | 0 | 0 | 0 | 0 |
15/06/2020 | 4,500 | 0.00 ■■ | 0.00 | 4,500 | 4,500 | 4,500 | 100 | 450,000 |
12/06/2020 | 4,500 | -0.10 ▼ | -2.22 | 4,600 | 4,500 | 4,500 | 30 | 135,000 |
11/06/2020 | 4,600 | -4.60 ▼ | -100.00 | 4,600 | 0 | 0 | 0 | 0 |
10/06/2020 | 4,600 | 0.10 ▲ | 2.17 | 4,500 | 4,600 | 4,500 | 3,000 | 13,800,000 |
09/06/2020 | 4,500 | -4.50 ▼ | -100.00 | 4,500 | 0 | 0 | 0 | 0 |
08/06/2020 | 4,500 | 0.20 ▲ | 4.44 | 4,300 | 4,500 | 4,300 | 1,700 | 7,650,000 |
05/06/2020 | 4,300 | -4.30 ▼ | -100.00 | 4,300 | 0 | 0 | 0 | 0 |
04/06/2020 | 4,300 | -0.10 ▼ | -2.33 | 4,400 | 4,300 | 4,300 | 510 | 2,193,000 |
03/06/2020 | 4,400 | -4.40 ▼ | -100.00 | 4,400 | 0 | 0 | 0 | 0 |
02/06/2020 | 4,400 | -0.10 ▼ | -2.27 | 4,500 | 4,500 | 4,400 | 650 | 2,860,000 |
01/06/2020 | 4,500 | 0.00 ■■ | 0.00 | 4,500 | 4,500 | 4,500 | 150 | 675,000 |
31/05/2020 | 4,500 | -0.10 ▼ | -2.22 | 4,600 | 4,500 | 4,500 | 100 | 450,000 |
29/05/2020 | 4,500 | -0.10 ▼ | -2.22 | 4,600 | 4,500 | 4,500 | 100 | 450,000 |
28/05/2020 | 4,600 | 0.10 ▲ | 2.17 | 4,500 | 4,700 | 4,600 | 80 | 368,000 |
27/05/2020 | 4,500 | 0.10 ▲ | 2.22 | 4,400 | 4,500 | 4,500 | 50 | 225,000 |
26/05/2020 | 4,400 | -0.20 ▼ | -4.55 | 4,600 | 4,400 | 4,400 | 10 | 44,000 |
25/05/2020 | 4,600 | 0.30 ▲ | 6.52 | 4,300 | 4,600 | 4,400 | 60 | 276,000 |
24/05/2020 | 4,300 | -0.20 ▼ | -4.65 | 4,500 | 4,300 | 4,200 | 130 | 559,000 |
22/05/2020 | 4,300 | -0.20 ▼ | -4.65 | 4,500 | 4,300 | 4,200 | 130 | 559,000 |
21/05/2020 | 4,500 | 0.10 ▲ | 2.22 | 4,400 | 4,500 | 4,500 | 10 | 45,000 |
20/05/2020 | 4,400 | -0.30 ▼ | -6.82 | 4,700 | 4,800 | 4,400 | 30 | 132,000 |
19/05/2020 | 4,700 | 0.40 ▲ | 8.51 | 4,300 | 4,700 | 4,700 | 250 | 1,175,000 |
18/05/2020 | 4,300 | 0.30 ▲ | 6.98 | 4,000 | 4,300 | 4,100 | 680 | 2,924,000 |
17/05/2020 | 4,000 | -0.10 ▼ | -2.50 | 4,100 | 4,100 | 4,000 | 290 | 1,160,000 |
15/05/2020 | 4,000 | -0.10 ▼ | -2.50 | 4,100 | 4,100 | 4,000 | 290 | 1,160,000 |
14/05/2020 | 4,100 | -0.10 ▼ | -2.44 | 4,200 | 4,100 | 4,100 | 460 | 1,886,000 |
13/05/2020 | 4,200 | 0.10 ▲ | 2.38 | 4,100 | 4,200 | 4,200 | 1,030 | 4,326,000 |
12/05/2020 | 4,100 | -0.10 ▼ | -2.44 | 4,200 | 4,100 | 3,900 | 1,750 | 7,175,000 |
11/05/2020 | 4,200 | 0.00 ■■ | 0.00 | 4,200 | 4,200 | 4,200 | 1,370 | 5,754,000 |
10/05/2020 | 4,200 | 0.30 ▲ | 7.14 | 3,900 | 4,200 | 4,000 | 1,400 | 5,880,000 |
08/05/2020 | 4,200 | 0.30 ▲ | 7.14 | 3,900 | 4,200 | 4,000 | 1,400 | 5,880,000 |
07/05/2020 | 3,900 | 0.00 ■■ | 0.00 | 3,900 | 3,900 | 3,600 | 2,940 | 11,466,000 |
06/05/2020 | 3,900 | 0.10 ▲ | 2.56 | 3,800 | 3,900 | 3,800 | 1,040 | 4,056,000 |
05/05/2020 | 3,800 | 0.20 ▲ | 5.26 | 3,600 | 3,800 | 3,600 | 1,270 | 4,826,000 |
04/05/2020 | 3,600 | 0.10 ▲ | 2.78 | 3,500 | 3,600 | 3,600 | 20 | 72,000 |
01/05/2020 | 3,500 | -0.10 ▼ | -2.86 | 3,600 | 3,600 | 3,500 | 530 | 1,855,000 |
30/04/2020 | 3,500 | -0.10 ▼ | -2.86 | 3,600 | 3,600 | 3,500 | 530 | 1,855,000 |
29/04/2020 | 3,500 | -0.10 ▼ | -2.86 | 3,600 | 3,600 | 3,500 | 530 | 1,855,000 |
28/04/2020 | 3,600 | -0.40 ▼ | -11.11 | 4,000 | 3,700 | 3,600 | 3,350 | 12,060,000 |
27/04/2020 | 4,000 | 0.00 ■■ | 0.00 | 4,000 | 4,000 | 4,000 | 20 | 80,000 |
26/04/2020 | 4,000 | 0.10 ▲ | 2.50 | 3,900 | 4,000 | 3,900 | 30 | 120,000 |
24/04/2020 | 4,000 | 0.10 ▲ | 2.50 | 3,900 | 4,000 | 3,900 | 30 | 120,000 |
23/04/2020 | 3,900 | -0.10 ▼ | -2.56 | 4,000 | 3,900 | 3,900 | 40 | 156,000 |
22/04/2020 | 4,000 | -4.00 ▼ | -100.00 | 4,000 | 0 | 0 | 0 | 0 |
21/04/2020 | 4,000 | 0.00 ■■ | 0.00 | 4,000 | 4,000 | 4,000 | 10 | 40,000 |
20/04/2020 | 4,000 | 0.00 ■■ | 0.00 | 4,000 | 4,000 | 4,000 | 1,200 | 4,800,000 |
19/04/2020 | 4,000 | 0.30 ▲ | 7.50 | 3,700 | 4,000 | 3,900 | 150 | 600,000 |
17/04/2020 | 4,000 | 0.30 ▲ | 7.50 | 3,700 | 4,000 | 3,900 | 150 | 600,000 |
16/04/2020 | 3,700 | -0.30 ▼ | -8.11 | 4,000 | 3,700 | 3,700 | 170 | 629,000 |
15/04/2020 | 4,000 | 0.00 ■■ | 0.00 | 4,000 | 4,100 | 4,000 | 680 | 2,720,000 |
14/04/2020 | 4,000 | -0.10 ▼ | -2.50 | 4,100 | 4,000 | 3,700 | 390 | 1,560,000 |
13/04/2020 | 4,100 | 0.20 ▲ | 4.88 | 3,900 | 4,100 | 3,900 | 1,000 | 4,100,000 |
12/04/2020 | 3,900 | 0.00 ■■ | 0.00 | 3,900 | 4,200 | 3,900 | 5,830 | 22,737,000 |
10/04/2020 | 3,900 | 0.00 ■■ | 0.00 | 3,900 | 4,200 | 3,900 | 5,830 | 22,737,000 |
09/04/2020 | 3,900 | 0.30 ▲ | 7.69 | 3,600 | 3,900 | 3,800 | 3,390 | 13,221,000 |
08/04/2020 | 3,600 | -0.30 ▼ | -8.33 | 3,900 | 4,200 | 3,600 | 12,350 | 44,460,000 |
07/04/2020 | 3,900 | -0.40 ▼ | -10.26 | 4,300 | 4,700 | 3,900 | 1,010 | 3,939,000 |
06/04/2020 | 4,300 | -0.40 ▼ | -9.30 | 4,700 | 4,300 | 4,300 | 1,610 | 6,923,000 |
05/04/2020 | 4,700 | -0.50 ▼ | -10.64 | 5,200 | 4,800 | 4,700 | 630 | 2,961,000 |
03/04/2020 | 4,700 | -0.50 ▼ | -10.64 | 5,200 | 4,800 | 4,700 | 630 | 2,961,000 |
01/04/2020 | 5,200 | -5.20 ▼ | -100.00 | 5,200 | 0 | 0 | 0 | 0 |
31/03/2020 | 5,200 | -0.50 ▼ | -9.62 | 5,700 | 5,200 | 5,200 | 500 | 2,600,000 |
30/03/2020 | 5,700 | -5.70 ▼ | -100.00 | 5,700 | 0 | 0 | 0 | 0 |
27/03/2020 | 5,700 | -5.70 ▼ | -100.00 | 5,700 | 0 | 0 | 0 | 0 |
26/03/2020 | 5,700 | -5.70 ▼ | -100.00 | 5,700 | 0 | 0 | 0 | 0 |
25/03/2020 | 5,700 | -5.70 ▼ | -100.00 | 5,700 | 0 | 0 | 0 | 0 |
24/03/2020 | 5,700 | 0.40 ▲ | 7.02 | 5,300 | 5,700 | 4,800 | 1,700 | 9,690,000 |
23/03/2020 | 5,700 | 0.40 ▲ | 7.02 | 5,300 | 5,700 | 4,800 | 1,700 | 9,690,000 |
22/03/2020 | 5,300 | -0.50 ▼ | -9.43 | 5,800 | 5,300 | 5,300 | 970 | 5,141,000 |
20/03/2020 | 5,300 | -0.50 ▼ | -9.43 | 5,800 | 5,300 | 5,300 | 970 | 5,141,000 |
19/03/2020 | 5,800 | -0.60 ▼ | -10.34 | 6,400 | 6,400 | 5,800 | 180 | 1,044,000 |
18/03/2020 | 6,400 | -6.40 ▼ | -100.00 | 6,400 | 0 | 0 | 0 | 0 |
17/03/2020 | 6,400 | 0.10 ▲ | 1.56 | 6,300 | 6,400 | 6,300 | 100 | 640,000 |
16/03/2020 | 6,300 | -6.30 ▼ | -100.00 | 6,300 | 0 | 0 | 0 | 0 |
13/03/2020 | 6,300 | 0.40 ▲ | 6.35 | 5,900 | 6,300 | 5,400 | 300 | 1,890,000 |
12/03/2020 | 5,900 | -5.90 ▼ | -100.00 | 5,900 | 0 | 0 | 0 | 0 |
11/03/2020 | 5,900 | 0.00 ■■ | 0.00 | 5,900 | 6,000 | 5,900 | 2,000 | 11,800,000 |
10/03/2020 | 5,900 | 0.50 ▲ | 8.47 | 5,400 | 5,900 | 4,900 | 50 | 295,000 |
06/03/2020 | 5,400 | -5.40 ▼ | -100.00 | 5,400 | 0 | 0 | 0 | 0 |
05/03/2020 | 5,400 | -5.40 ▼ | -100.00 | 5,400 | 0 | 0 | 0 | 0 |
04/03/2020 | 5,400 | -0.60 ▼ | -11.11 | 6,000 | 5,400 | 5,400 | 80 | 432,000 |
02/03/2020 | 6,000 | -0.50 ▼ | -8.33 | 6,500 | 6,000 | 6,000 | 200 | 1,200,000 |
27/02/2020 | 6,500 | -6.50 ▼ | -100.00 | 6,500 | 0 | 0 | 0 | 0 |
26/02/2020 | 6,500 | 0.00 ■■ | 0.00 | 6,500 | 6,500 | 6,500 | 50 | 325,000 |
25/02/2020 | 6,500 | -6.50 ▼ | -100.00 | 6,500 | 0 | 0 | 0 | 0 |
24/02/2020 | 6,500 | -6.50 ▼ | -100.00 | 6,500 | 0 | 0 | 0 | 0 |
21/02/2020 | 6,500 | -6.50 ▼ | -100.00 | 6,500 | 0 | 0 | 0 | 0 |
20/02/2020 | 6,500 | 0.20 ▲ | 3.08 | 6,300 | 6,500 | 6,300 | 70 | 455,000 |
19/02/2020 | 6,300 | -6.30 ▼ | -100.00 | 6,300 | 0 | 0 | 0 | 0 |
17/02/2020 | 6,300 | 0.00 ■■ | 0.00 | 6,300 | 6,300 | 6,300 | 2,000 | 12,600,000 |
14/02/2020 | 6,300 | -6.30 ▼ | -100.00 | 6,300 | 0 | 0 | 0 | 0 |
13/02/2020 | 6,300 | -6.30 ▼ | -100.00 | 6,300 | 0 | 0 | 0 | 0 |
11/02/2020 | 6,300 | -6.30 ▼ | -100.00 | 6,300 | 0 | 0 | 0 | 0 |
07/02/2020 | 6,300 | -6.30 ▼ | -100.00 | 6,300 | 0 | 0 | 0 | 0 |
05/02/2020 | 6,300 | 0.40 ▲ | 6.35 | 5,900 | 6,300 | 6,300 | 20 | 126,000 |
04/02/2020 | 6,300 | 0.40 ▲ | 6.35 | 5,900 | 6,300 | 6,300 | 20 | 126,000 |
03/02/2020 | 5,900 | -5.90 ▼ | -100.00 | 5,900 | 0 | 0 | 0 | 0 |
02/02/2020 | 5,900 | 0.00 ■■ | 0.00 | 5,900 | 5,900 | 5,900 | 30 | 177,000 |
31/01/2020 | 5,900 | 0.00 ■■ | 0.00 | 5,900 | 5,900 | 5,900 | 30 | 177,000 |
30/01/2020 | 5,900 | -0.60 ▼ | -10.17 | 6,500 | 5,900 | 5,900 | 20 | 118,000 |
29/01/2020 | 5,900 | -0.60 ▼ | -10.17 | 6,500 | 5,900 | 5,900 | 20 | 118,000 |
28/01/2020 | 5,900 | -0.60 ▼ | -10.17 | 6,500 | 5,900 | 5,900 | 20 | 118,000 |
27/01/2020 | 5,900 | -0.60 ▼ | -10.17 | 6,500 | 5,900 | 5,900 | 20 | 118,000 |
26/01/2020 | 5,900 | -0.60 ▼ | -10.17 | 6,500 | 5,900 | 5,900 | 20 | 118,000 |
24/01/2020 | 5,900 | -0.60 ▼ | -10.17 | 6,500 | 5,900 | 5,900 | 20 | 118,000 |
23/01/2020 | 5,900 | -0.60 ▼ | -10.17 | 6,500 | 5,900 | 5,900 | 20 | 118,000 |
22/01/2020 | 5,900 | -0.60 ▼ | -10.17 | 6,500 | 5,900 | 5,900 | 20 | 118,000 |
21/01/2020 | 6,500 | 0.20 ▲ | 3.08 | 6,300 | 6,800 | 6,000 | 2,800 | 18,200,000 |
20/01/2020 | 6,300 | -6.30 ▼ | -100.00 | 6,300 | 0 | 0 | 0 | 0 |
17/01/2020 | 6,300 | 0.40 ▲ | 6.35 | 5,500 | 6,400 | 6,300 | 5,400 | 34,020,000 |
16/01/2020 | 5,900 | 0.40 ▲ | 6.78 | 5,500 | 5,900 | 5,500 | 2,200 | 12,980,000 |
15/01/2020 | 5,500 | 0.20 ▲ | 3.64 | 5,300 | 5,500 | 5,500 | 1,500 | 8,250,000 |
13/01/2020 | 5,100 | 0.40 ▲ | 7.84 | 4,700 | 5,100 | 5,000 | 300 | 1,530,000 |
10/01/2020 | 4,700 | -0.50 ▼ | -10.64 | 5,200 | 5,200 | 4,700 | 430 | 2,021,000 |
09/01/2020 | 5,200 | 0.40 ▲ | 7.69 | 4,800 | 5,200 | 5,100 | 6,500 | 33,800,000 |
08/01/2020 | 4,800 | -4.80 ▼ | -100.00 | 4,800 | 0 | 0 | 0 | 0 |
07/01/2020 | 4,800 | -0.50 ▼ | -10.42 | 5,300 | 4,800 | 4,800 | 200 | 960,000 |
06/01/2020 | 5,300 | 0.30 ▲ | 5.66 | 5,000 | 5,400 | 5,300 | 1,600 | 8,480,000 |
03/01/2020 | 5,000 | 0.40 ▲ | 8.00 | 4,600 | 5,000 | 5,000 | 100 | 500,000 |
02/01/2020 | 4,600 | 0.40 ▲ | 8.70 | 4,200 | 4,600 | 4,600 | 40 | 184,000 |
31/12/2019 | 4,200 | -0.30 ▼ | -7.14 | 4,500 | 4,200 | 4,200 | 400 | 1,680,000 |
30/12/2019 | 4,500 | -0.30 ▼ | -6.67 | 4,800 | 4,500 | 4,500 | 380 | 1,710,000 |
27/12/2019 | 4,800 | 0.30 ▲ | 6.25 | 4,500 | 4,800 | 4,500 | 5,200 | 24,960,000 |
26/12/2019 | 4,500 | 0.00 ■■ | 0.00 | 4,500 | 4,500 | 4,400 | 1,900 | 8,550,000 |
25/12/2019 | 4,500 | 0.30 ▲ | 6.67 | 4,200 | 4,500 | 4,500 | 10 | 45,000 |
24/12/2019 | 4,200 | -4.20 ▼ | -100.00 | 4,200 | 0 | 0 | 0 | 0 |
23/12/2019 | 4,200 | -0.40 ▼ | -9.52 | 4,600 | 4,200 | 4,200 | 240 | 1,008,000 |
20/12/2019 | 4,600 | -4.60 ▼ | -100.00 | 4,600 | 0 | 0 | 0 | 0 |
19/12/2019 | 4,600 | -0.30 ▼ | -6.52 | 4,900 | 4,600 | 4,600 | 700 | 3,220,000 |
18/12/2019 | 4,900 | 0.40 ▲ | 8.16 | 4,500 | 4,900 | 4,900 | 10 | 49,000 |
17/12/2019 | 4,500 | 0.20 ▲ | 4.44 | 4,300 | 4,600 | 4,500 | 60 | 270,000 |
16/12/2019 | 4,700 | -4.30 ▼ | -91.49 | 4,300 | 0 | 0 | 0 | 0 |
13/12/2019 | 4,700 | -4.30 ▼ | -91.49 | 4,300 | 0 | 0 | 0 | 0 |
12/12/2019 | 4,700 | 0.20 ▲ | 4.26 | 4,500 | 4,700 | 4,500 | 200 | 940,000 |
11/12/2019 | 4,500 | 0.00 ■■ | 0.00 | 4,500 | 4,500 | 4,500 | 500 | 2,250,000 |
10/12/2019 | 4,500 | -4.50 ▼ | -100.00 | 4,500 | 0 | 0 | 0 | 0 |
09/12/2019 | 4,500 | -0.20 ▼ | -4.44 | 4,700 | 4,500 | 4,500 | 1,800 | 8,100,000 |
06/12/2019 | 4,700 | 0.00 ■■ | 0.00 | 4,700 | 4,700 | 4,700 | 200 | 940,000 |
05/12/2019 | 4,700 | 0.30 ▲ | 6.38 | 4,400 | 4,700 | 4,500 | 80 | 376,000 |
04/12/2019 | 4,400 | 0.00 ■■ | 0.00 | 4,400 | 4,400 | 4,400 | 2,400 | 10,560,000 |
03/12/2019 | 4,400 | -4.40 ▼ | -100.00 | 4,400 | 0 | 0 | 0 | 0 |
02/12/2019 | 4,400 | 0.00 ■■ | 0.00 | 4,400 | 4,400 | 4,400 | 300 | 1,320,000 |
29/11/2019 | 4,400 | -0.10 ▼ | -2.27 | 4,500 | 4,500 | 4,400 | 3,000 | 13,200,000 |
28/11/2019 | 4,500 | -0.40 ▼ | -8.89 | 4,900 | 4,500 | 4,500 | 1,600 | 7,200,000 |
27/11/2019 | 4,900 | -4.90 ▼ | -100.00 | 4,900 | 0 | 0 | 0 | 0 |
26/11/2019 | 4,900 | 0.40 ▲ | 8.16 | 4,500 | 4,900 | 4,100 | 9,900 | 48,510,000 |
25/11/2019 | 4,500 | -0.40 ▼ | -8.89 | 4,900 | 4,500 | 4,500 | 130 | 585,000 |
22/11/2019 | 4,900 | 0.00 ■■ | 0.00 | 4,900 | 4,900 | 4,900 | 500 | 2,450,000 |
21/11/2019 | 4,900 | -4.90 ▼ | -100.00 | 4,900 | 0 | 0 | 0 | 0 |
20/11/2019 | 4,900 | 0.00 ■■ | 0.00 | 4,900 | 4,900 | 4,900 | 100 | 490,000 |
19/11/2019 | 4,900 | -4.90 ▼ | -100.00 | 4,900 | 0 | 0 | 0 | 0 |
18/11/2019 | 4,900 | -4.90 ▼ | -100.00 | 4,900 | 0 | 0 | 0 | 0 |
15/11/2019 | 4,900 | 0.10 ▲ | 2.04 | 4,800 | 4,900 | 4,900 | 100 | 490,000 |
14/11/2019 | 4,800 | 0.00 ■■ | 0.00 | 4,800 | 4,800 | 4,800 | 500 | 2,400,000 |
13/11/2019 | 4,800 | -4.80 ▼ | -100.00 | 4,800 | 0 | 0 | 0 | 0 |
12/11/2019 | 4,800 | -4.80 ▼ | -100.00 | 4,800 | 0 | 0 | 0 | 0 |
11/11/2019 | 4,800 | 0.00 ■■ | 0.00 | 4,800 | 4,800 | 4,800 | 50 | 240,000 |
08/11/2019 | 4,800 | 0.10 ▲ | 2.08 | 4,700 | 4,800 | 4,500 | 410 | 1,968,000 |
07/11/2019 | 4,700 | -4.70 ▼ | -100.00 | 4,700 | 0 | 0 | 0 | 0 |
06/11/2019 | 4,700 | -4.70 ▼ | -100.00 | 4,700 | 0 | 0 | 0 | 0 |
05/11/2019 | 4,700 | 0.00 ■■ | 0.00 | 4,700 | 4,700 | 4,700 | 2,800 | 13,160,000 |
04/11/2019 | 4,700 | 0.20 ▲ | 4.26 | 4,500 | 4,700 | 4,700 | 100 | 470,000 |
01/11/2019 | 4,500 | -4.50 ▼ | -100.00 | 4,500 | 0 | 0 | 0 | 0 |
31/10/2019 | 4,500 | 0.00 ■■ | 0.00 | 4,500 | 4,500 | 4,100 | 5,200 | 23,400,000 |
30/10/2019 | 4,500 | -0.50 ▼ | -11.11 | 5,000 | 4,600 | 4,500 | 10,500 | 47,250,000 |
29/10/2019 | 5,000 | -0.30 ▼ | -6.00 | 5,300 | 5,200 | 4,800 | 500 | 2,500,000 |
28/10/2019 | 5,300 | 0.40 ▲ | 7.55 | 4,900 | 5,300 | 4,900 | 5,700 | 30,210,000 |
25/10/2019 | 4,900 | 0.40 ▲ | 8.16 | 4,500 | 4,900 | 4,800 | 4,000 | 19,600,000 |
24/10/2019 | 4,500 | 0.40 ▲ | 8.89 | 4,100 | 4,500 | 4,500 | 160 | 720,000 |
23/10/2019 | 4,100 | -0.40 ▼ | -9.76 | 4,500 | 4,700 | 4,100 | 14,200 | 58,220,000 |
22/10/2019 | 4,500 | -0.40 ▼ | -8.89 | 4,900 | 4,700 | 4,500 | 12,000 | 54,000,000 |
21/10/2019 | 4,900 | -4.90 ▼ | -100.00 | 4,900 | 0 | 0 | 0 | 0 |
18/10/2019 | 4,900 | 0.30 ▲ | 6.12 | 4,600 | 4,900 | 4,900 | 10 | 49,000 |
17/10/2019 | 4,600 | 0.00 ■■ | 0.00 | 4,600 | 5,000 | 4,600 | 3,200 | 14,720,000 |
16/10/2019 | 4,600 | -4.60 ▼ | -100.00 | 4,600 | 0 | 0 | 0 | 0 |
15/10/2019 | 4,600 | -0.40 ▼ | -8.70 | 5,000 | 4,600 | 4,600 | 10 | 46,000 |
14/10/2019 | 5,000 | -0.10 ▼ | -2.00 | 5,100 | 5,000 | 4,600 | 7,800 | 39,000,000 |
11/10/2019 | 5,100 | -5.10 ▼ | -100.00 | 5,100 | 0 | 0 | 0 | 0 |
10/10/2019 | 5,100 | -5.10 ▼ | -100.00 | 5,100 | 0 | 0 | 0 | 0 |
09/10/2019 | 5,100 | -5.10 ▼ | -100.00 | 5,100 | 0 | 0 | 0 | 0 |
08/10/2019 | 5,100 | -5.10 ▼ | -100.00 | 5,100 | 0 | 0 | 0 | 0 |
07/10/2019 | 5,100 | -5.10 ▼ | -100.00 | 5,100 | 0 | 0 | 0 | 0 |
04/10/2019 | 5,100 | -5.10 ▼ | -100.00 | 5,100 | 0 | 0 | 0 | 0 |
03/10/2019 | 5,100 | -0.40 ▼ | -7.84 | 5,500 | 5,100 | 5,100 | 2,000 | 10,200,000 |
02/10/2019 | 5,500 | 0.50 ▲ | 9.09 | 5,000 | 5,500 | 5,500 | 100 | 550,000 |
30/09/2019 | 5,000 | -0.50 ▼ | -10.00 | 5,500 | 5,900 | 5,000 | 630 | 3,150,000 |
27/09/2019 | 5,500 | -5.50 ▼ | -100.00 | 5,500 | 0 | 0 | 0 | 0 |
26/09/2019 | 5,500 | -5.50 ▼ | -100.00 | 5,500 | 0 | 0 | 0 | 0 |
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 | -0.30 ▼ | -5.45 | 5,800 | 5,500 | 5,500 | 270 | 1,485,000 |
19/09/2019 | 5,800 | 0.30 ▲ | 5.17 | 5,500 | 5,800 | 5,800 | 10 | 58,000 |
18/09/2019 | 5,500 | 0.40 ▲ | 7.27 | 5,100 | 5,600 | 5,500 | 5,100 | 28,050,000 |
17/09/2019 | 5,100 | -0.40 ▼ | -7.84 | 5,500 | 5,200 | 5,100 | 760 | 3,876,000 |
16/09/2019 | 5,500 | -0.50 ▼ | -9.09 | 6,000 | 5,600 | 5,500 | 440 | 2,420,000 |
13/09/2019 | 6,000 | -0.40 ▼ | -6.67 | 6,400 | 6,000 | 6,000 | 100 | 600,000 |
12/09/2019 | 6,400 | -6.40 ▼ | -100.00 | 6,400 | 0 | 0 | 0 | 0 |
11/09/2019 | 6,400 | -6.40 ▼ | -100.00 | 6,400 | 0 | 0 | 0 | 0 |
10/09/2019 | 6,400 | -0.60 ▼ | -9.38 | 7,000 | 6,500 | 6,400 | 380 | 2,432,000 |
09/09/2019 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,600 | 7,000 | 7,000 | 49,000,000 |
06/09/2019 | 7,000 | 0.40 ▲ | 5.71 | 6,600 | 7,100 | 6,600 | 6,500 | 45,500,000 |
05/09/2019 | 6,600 | 0.50 ▲ | 7.58 | 6,100 | 6,600 | 6,500 | 130 | 858,000 |
04/09/2019 | 6,100 | 0.40 ▲ | 6.56 | 5,700 | 6,100 | 6,100 | 50 | 305,000 |
03/09/2019 | 5,700 | 0.50 ▲ | 8.77 | 5,200 | 5,700 | 5,400 | 700 | 3,990,000 |
29/08/2019 | 5,200 | -0.50 ▼ | -9.62 | 5,700 | 5,200 | 5,200 | 10 | 52,000 |
27/08/2019 | 5,700 | 0.30 ▲ | 5.26 | 5,400 | 5,700 | 5,000 | 360 | 2,052,000 |
26/08/2019 | 5,400 | 0.40 ▲ | 7.41 | 5,000 | 5,400 | 5,400 | 260 | 1,404,000 |
23/08/2019 | 5,000 | 0.20 ▲ | 4.00 | 4,800 | 5,200 | 5,000 | 20 | 100,000 |
22/08/2019 | 4,800 | -0.50 ▼ | -10.42 | 5,300 | 4,800 | 4,800 | 20 | 96,000 |
21/08/2019 | 5,300 | 0.30 ▲ | 5.66 | 5,000 | 5,300 | 5,300 | 10 | 53,000 |
19/08/2019 | 5,000 | 0.00 ■■ | 0.00 | 5,000 | 5,000 | 4,700 | 150 | 750,000 |
08/08/2019 | 5,000 | 0.00 ■■ | 0.00 | 5,000 | 5,100 | 5,000 | 310 | 1,550,000 |
07/08/2019 | 5,000 | 0.00 ■■ | 0.00 | 5,000 | 5,000 | 4,800 | 40 | 200,000 |
06/08/2019 | 5,000 | -0.50 ▼ | -10.00 | 5,500 | 5,500 | 5,000 | 1,410 | 7,050,000 |
02/08/2019 | 5,500 | -0.40 ▼ | -7.27 | 5,900 | 5,500 | 5,500 | 100 | 550,000 |
01/08/2019 | 5,900 | 0.40 ▲ | 6.78 | 5,500 | 5,900 | 5,200 | 50 | 295,000 |
31/07/2019 | 5,500 | 0.30 ▲ | 5.45 | 5,200 | 5,500 | 5,500 | 60 | 330,000 |
30/07/2019 | 5,200 | -0.20 ▼ | -3.85 | 5,400 | 5,200 | 5,200 | 130 | 676,000 |
29/07/2019 | 5,400 | -0.50 ▼ | -9.26 | 5,900 | 5,900 | 5,400 | 170 | 918,000 |
24/07/2019 | 5,900 | 0.40 ▲ | 6.78 | 5,500 | 5,900 | 5,500 | 620 | 3,658,000 |
23/07/2019 | 5,500 | 0.20 ▲ | 3.64 | 5,300 | 5,500 | 5,300 | 120 | 660,000 |
22/07/2019 | 5,300 | 0.10 ▲ | 1.89 | 5,200 | 5,300 | 5,300 | 180 | 954,000 |
19/07/2019 | 5,200 | 0.20 ▲ | 3.85 | 5,000 | 5,200 | 5,200 | 100 | 520,000 |
18/07/2019 | 5,000 | 0.00 ■■ | 0.00 | 5,000 | 5,000 | 5,000 | 60 | 300,000 |
15/07/2019 | 5,000 | 0.00 ■■ | 0.00 | 5,000 | 5,500 | 5,000 | 1,370 | 6,850,000 |
12/07/2019 | 5,000 | -0.30 ▼ | -6.00 | 5,300 | 5,000 | 5,000 | 220 | 1,100,000 |
11/07/2019 | 5,300 | -0.50 ▼ | -9.43 | 5,800 | 5,300 | 5,300 | 360 | 1,908,000 |
10/07/2019 | 5,800 | -0.10 ▼ | -1.72 | 5,900 | 5,800 | 5,800 | 210 | 1,218,000 |
08/07/2019 | 5,900 | 0.20 ▲ | 3.39 | 5,700 | 5,900 | 5,500 | 320 | 1,888,000 |
03/07/2019 | 5,700 | 0.20 ▲ | 3.51 | 5,500 | 5,700 | 5,700 | 10 | 57,000 |
02/07/2019 | 5,500 | 0.50 ▲ | 9.09 | 5,000 | 5,500 | 5,000 | 510 | 2,805,000 |
01/07/2019 | 5,000 | 0.00 ■■ | 0.00 | 5,000 | 5,400 | 5,000 | 1,710 | 8,550,000 |
27/06/2019 | 5,000 | -0.20 ▼ | -4.00 | 5,200 | 5,200 | 5,000 | 2,200 | 11,000,000 |
25/06/2019 | 5,200 | 0.30 ▲ | 5.77 | 4,900 | 5,200 | 5,200 | 20 | 104,000 |
24/06/2019 | 4,900 | -0.50 ▼ | -10.20 | 5,400 | 5,000 | 4,900 | 1,150 | 5,635,000 |
21/06/2019 | 5,400 | -0.10 ▼ | -1.85 | 5,500 | 5,400 | 5,000 | 820 | 4,428,000 |
20/06/2019 | 5,500 | -0.60 ▼ | -10.91 | 6,100 | 5,500 | 5,500 | 20 | 110,000 |
19/06/2019 | 6,100 | -0.30 ▼ | -4.92 | 6,400 | 6,100 | 5,800 | 30 | 183,000 |
18/06/2019 | 6,100 | -0.30 ▼ | -4.92 | 6,400 | 6,100 | 5,800 | 30 | 183,000 |
14/06/2019 | 6,400 | -0.10 ▼ | -1.56 | 6,500 | 6,400 | 5,900 | 390 | 2,496,000 |
13/06/2019 | 6,400 | -0.10 ▼ | -1.56 | 6,500 | 6,400 | 5,900 | 390 | 2,496,000 |
11/06/2019 | 6,100 | 0.50 ▲ | 8.20 | 5,600 | 6,100 | 6,000 | 670 | 4,087,000 |
10/06/2019 | 5,600 | -0.60 ▼ | -10.71 | 6,200 | 6,800 | 5,600 | 1,640 | 9,184,000 |
09/06/2019 | 6,200 | -0.60 ▼ | -9.68 | 6,800 | 6,200 | 6,200 | 70 | 434,000 |
07/06/2019 | 6,200 | -0.60 ▼ | -9.68 | 6,800 | 6,200 | 6,200 | 70 | 434,000 |
06/06/2019 | 6,800 | 0.00 ■■ | 0.00 | 6,800 | 7,000 | 6,200 | 450 | 3,060,000 |
05/06/2019 | 6,800 | 0.60 ▲ | 8.82 | 6,200 | 6,800 | 5,600 | 1,720 | 11,696,000 |
04/06/2019 | 6,200 | 0.00 ■■ | 0.00 | 6,200 | 6,300 | 5,600 | 1,340 | 8,308,000 |
03/06/2019 | 6,200 | 0.40 ▲ | 6.45 | 5,800 | 6,300 | 5,700 | 1,400 | 8,680,000 |
02/06/2019 | 5,800 | 0.00 ■■ | 0.00 | 5,800 | 5,900 | 5,300 | 590 | 3,422,000 |
31/05/2019 | 5,800 | 0.00 ■■ | 0.00 | 5,800 | 5,900 | 5,300 | 590 | 3,422,000 |
30/05/2019 | 5,800 | 0.30 ▲ | 5.17 | 5,500 | 5,900 | 5,000 | 1,660 | 9,628,000 |
29/05/2019 | 5,500 | -0.50 ▼ | -9.09 | 6,000 | 5,500 | 5,400 | 160 | 880,000 |
28/05/2019 | 6,000 | 0.50 ▲ | 8.33 | 5,500 | 6,000 | 5,000 | 1,800 | 10,800,000 |
27/05/2019 | 6,000 | 0.50 ▲ | 8.33 | 5,500 | 6,000 | 5,000 | 1,800 | 10,800,000 |
26/05/2019 | 5,500 | 0.00 ■■ | 0.00 | 5,500 | 6,000 | 5,000 | 1,890 | 10,395,000 |
24/05/2019 | 5,500 | 0.00 ■■ | 0.00 | 5,500 | 6,000 | 5,000 | 1,890 | 10,395,000 |
23/05/2019 | 5,500 | -0.20 ▼ | -3.64 | 5,700 | 5,500 | 5,500 | 280 | 1,540,000 |
22/05/2019 | 5,700 | 0.30 ▲ | 5.26 | 5,400 | 5,700 | 5,700 | 10 | 57,000 |
21/05/2019 | 5,400 | 0.40 ▲ | 7.41 | 5,000 | 5,400 | 5,300 | 330 | 1,782,000 |
20/05/2019 | 5,000 | -0.50 ▼ | -10.00 | 5,500 | 5,700 | 5,000 | 1,010 | 5,050,000 |
19/05/2019 | 5,500 | 0.00 ■■ | 0.00 | 5,500 | 5,500 | 5,000 | 480 | 2,640,000 |
17/05/2019 | 5,500 | 0.00 ■■ | 0.00 | 5,500 | 5,500 | 5,000 | 480 | 2,640,000 |
16/05/2019 | 5,500 | 0.20 ▲ | 3.64 | 5,300 | 5,700 | 5,500 | 50 | 275,000 |
15/05/2019 | 5,300 | -0.50 ▼ | -9.43 | 5,800 | 5,800 | 5,300 | 610 | 3,233,000 |
14/05/2019 | 5,800 | 0.00 ■■ | 0.00 | 5,800 | 5,800 | 5,700 | 230 | 1,334,000 |
13/05/2019 | 5,800 | 0.30 ▲ | 5.17 | 5,500 | 5,800 | 5,000 | 310 | 1,798,000 |
12/05/2019 | 5,500 | -0.50 ▼ | -9.09 | 6,000 | 5,700 | 5,500 | 60 | 330,000 |
10/05/2019 | 5,500 | -0.50 ▼ | -9.09 | 6,000 | 5,700 | 5,500 | 60 | 330,000 |
09/05/2019 | 6,000 | 0.30 ▲ | 5.00 | 5,700 | 6,000 | 5,200 | 560 | 3,360,000 |
08/05/2019 | 5,700 | -0.60 ▼ | -10.53 | 6,300 | 6,300 | 5,700 | 610 | 3,477,000 |
07/05/2019 | 6,300 | 0.30 ▲ | 4.76 | 6,000 | 6,400 | 6,000 | 1,000 | 6,300,000 |
06/05/2019 | 6,000 | 0.50 ▲ | 8.33 | 5,500 | 6,000 | 6,000 | 10 | 60,000 |
05/05/2019 | 5,500 | 0.50 ▲ | 9.09 | 5,000 | 5,500 | 5,500 | 430 | 2,365,000 |
03/05/2019 | 5,500 | 0.50 ▲ | 9.09 | 5,000 | 5,500 | 5,500 | 430 | 2,365,000 |
02/05/2019 | 5,000 | -0.50 ▼ | -10.00 | 5,500 | 5,900 | 5,000 | 1,340 | 6,700,000 |
01/05/2019 | 5,500 | -0.10 ▼ | -1.82 | 5,600 | 5,800 | 5,200 | 840 | 4,620,000 |
30/04/2019 | 5,500 | -0.10 ▼ | -1.82 | 5,600 | 5,800 | 5,200 | 840 | 4,620,000 |
29/04/2019 | 5,500 | -0.10 ▼ | -1.82 | 5,600 | 5,800 | 5,200 | 840 | 4,620,000 |
28/04/2019 | 5,500 | -0.10 ▼ | -1.82 | 5,600 | 5,800 | 5,200 | 840 | 4,620,000 |
26/04/2019 | 5,500 | -0.10 ▼ | -1.82 | 5,600 | 5,800 | 5,200 | 840 | 4,620,000 |
25/04/2019 | 5,600 | -0.10 ▼ | -1.79 | 5,700 | 5,700 | 5,200 | 770 | 4,312,000 |
24/04/2019 | 5,700 | -0.60 ▼ | -10.53 | 6,300 | 5,700 | 5,700 | 180 | 1,026,000 |
23/04/2019 | 6,300 | -0.20 ▼ | -3.17 | 6,500 | 6,300 | 5,900 | 240 | 1,512,000 |
22/04/2019 | 6,500 | 0.40 ▲ | 6.15 | 6,100 | 6,500 | 5,500 | 12,150 | 78,975,000 |
21/04/2019 | 6,100 | -0.60 ▼ | -9.84 | 6,700 | 6,100 | 6,100 | 220 | 1,342,000 |
19/04/2019 | 6,100 | -0.60 ▼ | -9.84 | 6,700 | 6,100 | 6,100 | 220 | 1,342,000 |
18/04/2019 | 6,700 | -0.10 ▼ | -1.49 | 6,800 | 6,700 | 6,200 | 280 | 1,876,000 |
17/04/2019 | 6,800 | 0.10 ▲ | 1.47 | 6,700 | 6,800 | 6,100 | 80 | 544,000 |
16/04/2019 | 6,700 | 0.00 ■■ | 0.00 | 6,700 | 6,700 | 6,100 | 360 | 2,412,000 |
15/04/2019 | 6,700 | 0.00 ■■ | 0.00 | 6,700 | 6,700 | 6,700 | 150 | 1,005,000 |
14/04/2019 | 6,700 | 0.00 ■■ | 0.00 | 6,700 | 6,700 | 6,700 | 150 | 1,005,000 |
12/04/2019 | 6,700 | 0.00 ■■ | 0.00 | 6,700 | 6,700 | 6,700 | 150 | 1,005,000 |
11/04/2019 | 6,700 | 0.60 ▲ | 8.96 | 6,100 | 6,700 | 6,400 | 60 | 402,000 |
10/04/2019 | 6,700 | 0.60 ▲ | 8.96 | 6,100 | 6,700 | 6,400 | 60 | 402,000 |
09/04/2019 | 6,100 | -0.60 ▼ | -9.84 | 6,700 | 6,300 | 6,100 | 460 | 2,806,000 |
08/04/2019 | 6,700 | 0.10 ▲ | 1.49 | 6,600 | 6,700 | 6,700 | 30 | 201,000 |
05/04/2019 | 6,600 | -0.30 ▼ | -4.55 | 6,900 | 6,800 | 6,400 | 50 | 330,000 |
04/04/2019 | 6,600 | -0.30 ▼ | -4.55 | 6,900 | 6,800 | 6,400 | 50 | 330,000 |
03/04/2019 | 6,900 | 0.10 ▲ | 1.45 | 6,800 | 6,900 | 6,900 | 20 | 138,000 |
02/04/2019 | 6,800 | 0.60 ▲ | 8.82 | 6,200 | 6,800 | 6,400 | 450 | 3,060,000 |
01/04/2019 | 6,200 | -0.40 ▼ | -6.45 | 6,600 | 6,200 | 6,000 | 930 | 5,766,000 |
29/03/2019 | 6,600 | -0.10 ▼ | -1.52 | 6,700 | 6,600 | 6,100 | 40 | 264,000 |
28/03/2019 | 6,700 | 0.00 ■■ | 0.00 | 6,700 | 6,700 | 6,100 | 40 | 268,000 |
27/03/2019 | 6,700 | 0.40 ▲ | 5.97 | 6,300 | 6,700 | 6,700 | 10 | 67,000 |
26/03/2019 | 6,300 | -0.70 ▼ | -11.11 | 7,000 | 6,300 | 6,300 | 170 | 1,071,000 |
25/03/2019 | 7,000 | 0.50 ▲ | 7.14 | 6,500 | 7,000 | 6,400 | 150 | 1,050,000 |
22/03/2019 | 6,500 | 0.10 ▲ | 1.54 | 6,400 | 6,900 | 6,400 | 710 | 4,615,000 |
21/03/2019 | 6,400 | 0.50 ▲ | 7.81 | 5,900 | 6,400 | 6,300 | 230 | 1,472,000 |
20/03/2019 | 5,900 | -0.10 ▼ | -1.69 | 6,000 | 6,000 | 5,900 | 60 | 354,000 |
19/03/2019 | 6,000 | 0.00 ■■ | 0.00 | 6,000 | 6,300 | 6,000 | 90 | 540,000 |
18/03/2019 | 6,000 | -0.30 ▼ | -5.00 | 6,300 | 6,400 | 6,000 | 270 | 1,620,000 |
15/03/2019 | 6,300 | 0.10 ▲ | 1.59 | 6,200 | 6,300 | 6,300 | 10 | 63,000 |
14/03/2019 | 6,200 | 0.30 ▲ | 4.84 | 5,900 | 6,200 | 6,000 | 90 | 558,000 |
13/03/2019 | 5,900 | 0.00 ■■ | 0.00 | 5,900 | 5,900 | 5,900 | 80 | 472,000 |
12/03/2019 | 5,900 | -0.60 ▼ | -10.17 | 6,500 | 6,000 | 5,900 | 780 | 4,602,000 |
08/03/2019 | 5,600 | -0.60 ▼ | -10.71 | 6,200 | 5,800 | 5,600 | 2,940 | 16,464,000 |
05/03/2019 | 6,800 | -0.30 ▼ | -4.41 | 7,100 | 6,800 | 6,400 | 140 | 952,000 |
04/03/2019 | 7,100 | 0.60 ▲ | 8.45 | 6,500 | 7,100 | 6,500 | 110 | 781,000 |
01/03/2019 | 6,500 | 0.20 ▲ | 3.08 | 6,300 | 6,500 | 5,900 | 1,440 | 9,360,000 |
28/02/2019 | 6,300 | -0.60 ▼ | -9.52 | 6,900 | 7,500 | 6,300 | 210 | 1,323,000 |
27/02/2019 | 6,900 | -0.70 ▼ | -10.14 | 7,600 | 6,900 | 6,900 | 130 | 897,000 |
26/02/2019 | 7,600 | -0.80 ▼ | -10.53 | 8,400 | 7,600 | 7,600 | 10 | 76,000 |
19/02/2019 | 7,200 | -0.70 ▼ | -9.72 | 7,900 | 7,200 | 7,200 | 10 | 72,000 |
18/02/2019 | 7,900 | -0.10 ▼ | -1.27 | 8,000 | 7,900 | 7,200 | 20 | 158,000 |
14/02/2019 | 8,000 | 0.60 ▲ | 7.50 | 7,400 | 8,000 | 7,800 | 170 | 1,360,000 |
12/02/2019 | 7,400 | 0.60 ▲ | 8.11 | 6,800 | 7,400 | 7,400 | 120 | 888,000 |
11/02/2019 | 6,800 | -0.50 ▼ | -7.35 | 7,300 | 8,000 | 6,800 | 180 | 1,224,000 |
31/01/2019 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,300 | 7,200 | 50 | 365,000 |
30/01/2019 | 7,300 | 0.30 ▲ | 4.11 | 7,000 | 7,600 | 7,200 | 320 | 2,336,000 |
29/01/2019 | 7,000 | 0.10 ▲ | 1.43 | 6,900 | 7,200 | 6,800 | 360 | 2,520,000 |
28/01/2019 | 6,900 | 0.00 ■■ | 0.00 | 6,900 | 6,900 | 6,900 | 190 | 1,311,000 |
25/01/2019 | 6,900 | 0.20 ▲ | 2.90 | 6,700 | 7,000 | 6,700 | 360 | 2,484,000 |
24/01/2019 | 6,700 | 0.00 ■■ | 0.00 | 6,700 | 6,800 | 6,200 | 110,000 | 737,000,000 |
23/01/2019 | 6,700 | 0.00 ■■ | 0.00 | 6,700 | 6,700 | 6,700 | 10,000 | 67,000,000 |
22/01/2019 | 6,700 | -0.30 ▼ | -4.48 | 7,000 | 6,800 | 6,300 | 730,000 | 4,891,000,000 |
21/01/2019 | 6,800 | 0.00 ■■ | 0.00 | 6,800 | 6,800 | 6,700 | 200,000 | 1,360,000,000 |
19/01/2019 | 6,800 | 0.60 ▲ | 8.82 | 6,200 | 6,800 | 6,500 | 610,000 | 4,148,000,000 |
02/01/2019 | 7,100 | 0.30 ▲ | 4.23 | 6,800 | 7,300 | 7,000 | 10,600 | 75,260,000 |
28/12/2018 | 6,800 | -0.70 ▼ | -10.29 | 7,500 | 7,400 | 6,800 | 3,200 | 21,760,000 |
27/12/2018 | 7,500 | 0.40 ▲ | 5.33 | 7,100 | 7,500 | 7,400 | 1,300 | 9,750,000 |
26/12/2018 | 7,100 | 0.40 ▲ | 5.63 | 6,700 | 7,200 | 7,000 | 8,000 | 56,800,000 |
25/12/2018 | 6,700 | 0.50 ▲ | 7.46 | 6,200 | 6,700 | 5,800 | 7,500 | 50,250,000 |
24/12/2018 | 6,200 | 0.50 ▲ | 8.06 | 5,700 | 6,200 | 5,900 | 24,100 | 149,420,000 |
21/12/2018 | 5,700 | 0.20 ▲ | 3.51 | 5,500 | 6,000 | 5,400 | 20,700 | 117,990,000 |
20/12/2018 | 5,500 | -5.50 ▼ | -100.00 | 5,500 | 0 | 0 | 0 | 0 |
19/12/2018 | 5,500 | -5.50 ▼ | -100.00 | 5,500 | 0 | 0 | 0 | 0 |
18/12/2018 | 5,500 | 0.20 ▲ | 3.64 | 5,300 | 5,500 | 5,300 | 2,500 | 13,750,000 |
17/12/2018 | 5,300 | -0.10 ▼ | -1.89 | 5,400 | 5,300 | 5,300 | 2,000 | 10,600,000 |
14/12/2018 | 5,400 | -5.40 ▼ | -100.00 | 5,400 | 0 | 0 | 0 | 0 |
13/12/2018 | 5,400 | 0.00 ■■ | 0.00 | 5,400 | 5,400 | 4,900 | 12,200 | 65,880,000 |
12/12/2018 | 5,400 | 0.30 ▲ | 5.56 | 5,100 | 5,400 | 5,300 | 3,100 | 16,740,000 |
11/12/2018 | 5,100 | 0.20 ▲ | 3.92 | 4,900 | 5,200 | 5,000 | 10,800 | 55,080,000 |
10/12/2018 | 4,900 | -0.10 ▼ | -2.04 | 5,000 | 4,900 | 4,500 | 2,000 | 9,800,000 |
07/12/2018 | 5,000 | -5.00 ▼ | -100.00 | 5,000 | 0 | 0 | 0 | 0 |
06/12/2018 | 5,000 | 0.10 ▲ | 2.00 | 4,900 | 5,000 | 5,000 | 3,100 | 15,500,000 |
05/12/2018 | 4,900 | -4.90 ▼ | -100.00 | 4,900 | 0 | 0 | 0 | 0 |
04/12/2018 | 4,900 | 0.00 ■■ | 0.00 | 4,900 | 4,900 | 4,500 | 6,100 | 29,890,000 |
03/12/2018 | 4,900 | -4.90 ▼ | -100.00 | 4,900 | 0 | 0 | 0 | 0 |
29/11/2018 | 4,900 | 0.00 ■■ | 0.00 | 4,900 | 4,900 | 4,900 | 300 | 1,470,000 |
28/11/2018 | 4,900 | -0.20 ▼ | -4.08 | 5,100 | 5,000 | 4,900 | 12,700 | 62,230,000 |
27/11/2018 | 5,100 | 0.10 ▲ | 1.96 | 5,000 | 5,100 | 5,000 | 5,900 | 30,090,000 |
26/11/2018 | 5,000 | -5.00 ▼ | -100.00 | 5,000 | 0 | 0 | 0 | 0 |
23/11/2018 | 5,000 | 0.10 ▲ | 2.00 | 4,900 | 5,000 | 5,000 | 3,500 | 17,500,000 |
22/11/2018 | 4,900 | 0.00 ■■ | 0.00 | 4,900 | 4,900 | 4,900 | 2,000 | 9,800,000 |
21/11/2018 | 4,900 | 0.30 ▲ | 6.12 | 4,600 | 4,900 | 4,700 | 10,900 | 53,410,000 |
20/11/2018 | 4,600 | -0.30 ▼ | -6.52 | 4,900 | 5,000 | 4,600 | 66,800 | 307,280,000 |
19/11/2018 | 4,900 | 0.20 ▲ | 4.08 | 4,700 | 4,900 | 4,900 | 2,000 | 9,800,000 |
16/11/2018 | 4,700 | -4.70 ▼ | -100.00 | 4,700 | 0 | 0 | 0 | 0 |
15/11/2018 | 4,700 | -0.50 ▼ | -10.64 | 5,200 | 5,100 | 4,700 | 8,100 | 38,070,000 |
14/11/2018 | 5,200 | 0.30 ▲ | 5.77 | 4,900 | 5,200 | 5,200 | 2,000 | 10,400,000 |
13/11/2018 | 4,900 | 0.00 ■■ | 0.00 | 4,900 | 4,900 | 4,900 | 1,100 | 5,390,000 |
12/11/2018 | 4,900 | 0.00 ■■ | 0.00 | 4,900 | 4,900 | 4,900 | 1,000 | 4,900,000 |
09/11/2018 | 4,900 | -4.90 ▼ | -100.00 | 4,900 | 0 | 0 | 0 | 0 |
08/11/2018 | 4,900 | 0.00 ■■ | 0.00 | 4,900 | 4,900 | 4,900 | 2,000 | 9,800,000 |
07/11/2018 | 4,900 | 0.00 ■■ | 0.00 | 4,900 | 4,900 | 4,900 | 2,000 | 9,800,000 |
06/11/2018 | 4,900 | 0.20 ▲ | 4.08 | 4,700 | 4,900 | 4,700 | 3,300 | 16,170,000 |
05/11/2018 | 4,700 | -4.70 ▼ | -100.00 | 4,700 | 0 | 0 | 0 | 0 |
02/11/2018 | 4,700 | 0.10 ▲ | 2.13 | 4,600 | 4,700 | 4,700 | 2,000 | 9,400,000 |
01/11/2018 | 4,600 | 0.10 ▲ | 2.17 | 4,500 | 4,700 | 4,500 | 14,000 | 64,400,000 |
31/10/2018 | 4,500 | 0.00 ■■ | 0.00 | 4,500 | 4,500 | 4,500 | 10,100 | 45,450,000 |
30/10/2018 | 4,500 | -0.10 ▼ | -2.22 | 4,600 | 4,500 | 4,500 | 1,000 | 4,500,000 |
29/10/2018 | 4,600 | 0.10 ▲ | 2.17 | 4,500 | 4,600 | 4,600 | 300 | 1,380,000 |
26/10/2018 | 4,500 | -4.50 ▼ | -100.00 | 4,500 | 0 | 0 | 0 | 0 |
25/10/2018 | 4,500 | 0.00 ■■ | 0.00 | 4,500 | 4,500 | 4,500 | 1,600 | 7,200,000 |
24/10/2018 | 4,500 | -4.50 ▼ | -100.00 | 4,500 | 0 | 0 | 0 | 0 |
23/10/2018 | 4,500 | 0.30 ▲ | 6.67 | 4,200 | 4,500 | 4,500 | 1,000 | 4,500,000 |
22/10/2018 | 4,200 | -0.30 ▼ | -7.14 | 4,500 | 4,200 | 4,200 | 100 | 420,000 |
19/10/2018 | 4,500 | -0.10 ▼ | -2.22 | 4,600 | 4,500 | 4,500 | 1,000 | 4,500,000 |
18/10/2018 | 4,600 | -4.60 ▼ | -100.00 | 4,600 | 0 | 0 | 0 | 0 |
17/10/2018 | 4,600 | 0.10 ▲ | 2.17 | 4,500 | 4,600 | 4,600 | 100 | 460,000 |
16/10/2018 | 4,800 | -4.80 ▼ | -100.00 | 4,800 | 0 | 0 | 0 | 0 |
15/10/2018 | 4,800 | -0.10 ▼ | -2.08 | 4,900 | 4,800 | 4,500 | 8,400 | 40,320,000 |
12/10/2018 | 4,900 | 0.20 ▲ | 4.08 | 4,700 | 4,900 | 4,900 | 100 | 490,000 |
11/10/2018 | 4,700 | -0.20 ▼ | -4.26 | 4,900 | 4,700 | 4,500 | 1,200 | 5,640,000 |
10/10/2018 | 4,900 | 0.20 ▲ | 4.08 | 4,700 | 4,900 | 4,700 | 3,000 | 14,700,000 |
09/10/2018 | 4,700 | -4.70 ▼ | -100.00 | 4,700 | 0 | 0 | 0 | 0 |
08/10/2018 | 4,700 | 0.10 ▲ | 2.13 | 4,600 | 4,700 | 4,700 | 3,000 | 14,100,000 |
05/10/2018 | 4,600 | -0.20 ▼ | -4.35 | 4,800 | 4,600 | 4,500 | 3,600 | 16,560,000 |
04/10/2018 | 4,800 | 0.20 ▲ | 4.17 | 4,600 | 4,800 | 4,600 | 26,800 | 128,640,000 |
03/10/2018 | 4,600 | 0.00 ■■ | 0.00 | 4,600 | 4,600 | 4,600 | 3,200 | 14,720,000 |
02/10/2018 | 4,600 | 0.00 ■■ | 0.00 | 4,600 | 4,700 | 4,500 | 7,600 | 34,960,000 |
01/10/2018 | 4,600 | -0.10 ▼ | -2.17 | 4,700 | 4,700 | 4,300 | 30,900 | 142,140,000 |
28/09/2018 | 4,700 | -0.20 ▼ | -4.26 | 4,900 | 4,900 | 4,500 | 5,500 | 25,850,000 |
27/09/2018 | 4,900 | -0.10 ▼ | -2.04 | 5,000 | 4,900 | 4,500 | 2,900 | 14,210,000 |
26/09/2018 | 5,000 | 0.00 ■■ | 0.00 | 5,000 | 5,300 | 4,500 | 19,700 | 98,500,000 |
25/09/2018 | 5,000 | 0.40 ▲ | 8.00 | 4,600 | 5,000 | 4,900 | 16,300 | 81,500,000 |
24/09/2018 | 4,600 | -0.40 ▼ | -8.70 | 5,000 | 5,000 | 4,600 | 7,100 | 32,660,000 |
21/09/2018 | 5,000 | 0.10 ▲ | 2.00 | 4,900 | 5,000 | 4,900 | 1,300 | 6,500,000 |
20/09/2018 | 4,900 | -4.90 ▼ | -100.00 | 4,900 | 0 | 0 | 0 | 0 |
19/09/2018 | 4,900 | 0.00 ■■ | 0.00 | 4,900 | 5,000 | 4,500 | 3,400 | 16,660,000 |
18/09/2018 | 4,900 | 0.00 ■■ | 0.00 | 4,900 | 5,000 | 4,500 | 10,800 | 52,920,000 |
17/09/2018 | 4,900 | -4.90 ▼ | -100.00 | 4,900 | 0 | 0 | 0 | 0 |
14/09/2018 | 4,900 | 0.00 ■■ | 0.00 | 4,900 | 4,900 | 4,900 | 500 | 2,450,000 |
13/09/2018 | 4,900 | 0.40 ▲ | 8.16 | 4,500 | 4,900 | 4,900 | 3,000 | 14,700,000 |
12/09/2018 | 4,500 | -0.50 ▼ | -11.11 | 5,000 | 4,600 | 4,500 | 300 | 1,350,000 |
11/09/2018 | 5,000 | -0.40 ▼ | -8.00 | 5,400 | 5,000 | 5,000 | 500 | 2,500,000 |
10/09/2018 | 5,400 | -5.40 ▼ | -100.00 | 5,400 | 0 | 0 | 0 | 0 |
07/09/2018 | 5,400 | -5.40 ▼ | -100.00 | 5,400 | 0 | 0 | 0 | 0 |
06/09/2018 | 5,400 | 0.00 ■■ | 0.00 | 5,400 | 5,400 | 5,200 | 5,000 | 27,000,000 |
05/09/2018 | 5,400 | -5.40 ▼ | -100.00 | 5,400 | 0 | 0 | 0 | 0 |
04/09/2018 | 5,400 | -0.50 ▼ | -9.26 | 5,900 | 5,400 | 5,400 | 800 | 4,320,000 |
31/08/2018 | 5,900 | -5.90 ▼ | -100.00 | 5,900 | 0 | 0 | 0 | 0 |
30/08/2018 | 5,900 | -5.90 ▼ | -100.00 | 5,900 | 0 | 0 | 0 | 0 |
29/08/2018 | 5,900 | -5.90 ▼ | -100.00 | 5,900 | 0 | 0 | 0 | 0 |
28/08/2018 | 5,900 | -5.90 ▼ | -100.00 | 5,900 | 0 | 0 | 0 | 0 |
27/08/2018 | 5,900 | -5.90 ▼ | -100.00 | 5,900 | 0 | 0 | 0 | 0 |
24/08/2018 | 5,900 | 0.00 ■■ | 0.00 | 5,900 | 5,900 | 5,400 | 1,500 | 8,850,000 |
23/08/2018 | 5,900 | -5.90 ▼ | -100.00 | 5,900 | 0 | 0 | 0 | 0 |
22/08/2018 | 5,900 | -5.90 ▼ | -100.00 | 5,900 | 0 | 0 | 0 | 0 |
21/08/2018 | 5,900 | -5.90 ▼ | -100.00 | 5,900 | 0 | 0 | 0 | 0 |
20/08/2018 | 5,900 | 0.40 ▲ | 6.78 | 5,500 | 5,900 | 5,900 | 100 | 590,000 |
17/08/2018 | 5,500 | -5.50 ▼ | -100.00 | 5,500 | 0 | 0 | 0 | 0 |
16/08/2018 | 5,500 | -5.50 ▼ | -100.00 | 5,500 | 0 | 0 | 0 | 0 |
15/08/2018 | 5,500 | -5.50 ▼ | -100.00 | 5,500 | 0 | 0 | 0 | 0 |
14/08/2018 | 5,500 | -5.50 ▼ | -100.00 | 5,500 | 0 | 0 | 0 | 0 |
13/08/2018 | 5,500 | -5.50 ▼ | -100.00 | 5,500 | 0 | 0 | 0 | 0 |
10/08/2018 | 5,500 | -5.50 ▼ | -100.00 | 5,500 | 0 | 0 | 0 | 0 |
09/08/2018 | 5,500 | -5.50 ▼ | -100.00 | 5,500 | 0 | 0 | 0 | 0 |
08/08/2018 | 5,500 | -0.10 ▼ | -1.82 | 5,600 | 5,500 | 5,500 | 100 | 550,000 |
07/08/2018 | 5,600 | -5.60 ▼ | -100.00 | 5,600 | 0 | 0 | 0 | 0 |
06/08/2018 | 5,600 | -5.60 ▼ | -100.00 | 5,600 | 0 | 0 | 0 | 0 |
03/08/2018 | 5,600 | -5.60 ▼ | -100.00 | 5,600 | 0 | 0 | 0 | 0 |
02/08/2018 | 5,600 | -5.60 ▼ | -100.00 | 5,600 | 0 | 0 | 0 | 0 |
01/08/2018 | 5,600 | -5.60 ▼ | -100.00 | 5,600 | 0 | 0 | 0 | 0 |
31/07/2018 | 5,600 | -5.60 ▼ | -100.00 | 5,600 | 0 | 0 | 0 | 0 |
30/07/2018 | 5,600 | -5.60 ▼ | -100.00 | 5,600 | 0 | 0 | 0 | 0 |
27/07/2018 | 5,600 | 0.00 ■■ | 0.00 | 5,600 | 5,600 | 5,600 | 300 | 1,680,000 |
26/07/2018 | 5,600 | -5.60 ▼ | -100.00 | 5,600 | 0 | 0 | 0 | 0 |
25/07/2018 | 5,600 | -5.60 ▼ | -100.00 | 5,600 | 0 | 0 | 0 | 0 |
24/07/2018 | 5,600 | -5.60 ▼ | -100.00 | 5,600 | 0 | 0 | 0 | 0 |
23/07/2018 | 5,600 | 0.30 ▲ | 5.36 | 5,300 | 5,600 | 4,800 | 1,000 | 5,600,000 |
20/07/2018 | 5,300 | -5.30 ▼ | -100.00 | 5,300 | 0 | 0 | 0 | 0 |
19/07/2018 | 5,300 | -5.30 ▼ | -100.00 | 5,300 | 0 | 0 | 0 | 0 |
18/07/2018 | 5,300 | -5.30 ▼ | -100.00 | 5,300 | 0 | 0 | 0 | 0 |
17/07/2018 | 5,300 | -5.30 ▼ | -100.00 | 5,300 | 0 | 0 | 0 | 0 |
16/07/2018 | 5,300 | -5.30 ▼ | -100.00 | 5,300 | 0 | 0 | 0 | 0 |
13/07/2018 | 5,300 | -5.30 ▼ | -100.00 | 5,300 | 0 | 0 | 0 | 0 |
12/07/2018 | 5,300 | 0.40 ▲ | 7.55 | 4,900 | 5,300 | 5,300 | 100 | 530,000 |
11/07/2018 | 4,900 | -4.90 ▼ | -100.00 | 4,900 | 0 | 0 | 0 | 0 |
10/07/2018 | 4,900 | -4.90 ▼ | -100.00 | 4,900 | 0 | 0 | 0 | 0 |
09/07/2018 | 4,900 | -4.90 ▼ | -100.00 | 4,900 | 0 | 0 | 0 | 0 |
06/07/2018 | 4,900 | -4.90 ▼ | -100.00 | 4,900 | 0 | 0 | 0 | 0 |
05/07/2018 | 4,900 | -4.90 ▼ | -100.00 | 4,900 | 0 | 0 | 0 | 0 |
04/07/2018 | 4,900 | -4.90 ▼ | -100.00 | 4,900 | 0 | 0 | 0 | 0 |
03/07/2018 | 4,900 | -4.90 ▼ | -100.00 | 4,900 | 0 | 0 | 0 | 0 |
29/06/2018 | 4,900 | 0.30 ▲ | 6.12 | 4,600 | 4,900 | 4,900 | 800 | 3,920,000 |
28/06/2018 | 4,600 | 0.40 ▲ | 8.70 | 4,200 | 4,600 | 4,600 | 1,600 | 7,360,000 |
27/06/2018 | 4,200 | -4.20 ▼ | -100.00 | 4,200 | 0 | 0 | 0 | 0 |
26/06/2018 | 4,200 | -4.20 ▼ | -100.00 | 4,200 | 0 | 0 | 0 | 0 |
25/06/2018 | 4,200 | -4.20 ▼ | -100.00 | 4,200 | 0 | 0 | 0 | 0 |
22/06/2018 | 4,200 | -4.20 ▼ | -100.00 | 4,200 | 0 | 0 | 0 | 0 |
21/06/2018 | 4,200 | -0.40 ▼ | -9.52 | 4,600 | 4,400 | 4,200 | 3,100 | 13,020,000 |
20/06/2018 | 4,600 | -4.60 ▼ | -100.00 | 4,600 | 0 | 0 | 0 | 0 |
19/06/2018 | 4,600 | -4.60 ▼ | -100.00 | 4,600 | 0 | 0 | 0 | 0 |
18/06/2018 | 4,600 | -4.60 ▼ | -100.00 | 4,600 | 0 | 0 | 0 | 0 |
15/06/2018 | 4,600 | -0.40 ▼ | -8.70 | 5,000 | 4,600 | 4,600 | 1,000 | 4,600,000 |
14/06/2018 | 5,000 | -0.40 ▼ | -8.00 | 5,400 | 5,400 | 5,000 | 2,100 | 10,500,000 |
13/06/2018 | 5,400 | 0.00 ■■ | 0.00 | 5,400 | 5,400 | 5,300 | 14,900 | 80,460,000 |
12/06/2018 | 5,400 | 0.00 ■■ | 0.00 | 5,400 | 5,400 | 5,400 | 2,900 | 15,660,000 |
11/06/2018 | 5,400 | 0.00 ■■ | 0.00 | 5,400 | 5,400 | 5,400 | 3,100 | 16,740,000 |
08/06/2018 | 5,400 | -5.40 ▼ | -100.00 | 5,400 | 0 | 0 | 0 | 0 |
07/06/2018 | 5,400 | 0.00 ■■ | 0.00 | 5,400 | 5,400 | 5,400 | 3,000 | 16,200,000 |
06/06/2018 | 5,400 | 0.00 ■■ | 0.00 | 5,400 | 5,400 | 5,300 | 6,000 | 32,400,000 |
05/06/2018 | 5,400 | 0.10 ▲ | 1.85 | 5,300 | 5,400 | 5,300 | 3,000 | 16,200,000 |
04/06/2018 | 5,300 | 0.00 ■■ | 0.00 | 5,300 | 5,300 | 5,300 | 1,000 | 5,300,000 |
01/06/2018 | 5,300 | 0.10 ▲ | 1.89 | 5,200 | 5,300 | 5,200 | 7,500 | 39,750,000 |
31/05/2018 | 5,200 | -0.10 ▼ | -1.92 | 5,300 | 5,200 | 5,200 | 3,000 | 15,600,000 |
30/05/2018 | 5,300 | -5.30 ▼ | -100.00 | 5,300 | 0 | 0 | 0 | 0 |
29/05/2018 | 5,300 | -5.30 ▼ | -100.00 | 5,300 | 0 | 0 | 0 | 0 |
28/05/2018 | 5,300 | -5.30 ▼ | -100.00 | 5,300 | 0 | 0 | 0 | 0 |
25/05/2018 | 5,300 | 0.40 ▲ | 7.55 | 4,900 | 5,300 | 4,500 | 4,900 | 25,970,000 |
24/05/2018 | 4,900 | -0.50 ▼ | -10.20 | 5,400 | 4,900 | 4,900 | 8,800 | 43,120,000 |
23/05/2018 | 5,400 | 0.00 ■■ | 0.00 | 5,400 | 5,600 | 5,400 | 10,500 | 56,700,000 |
22/05/2018 | 5,400 | -0.10 ▼ | -1.85 | 5,500 | 5,500 | 5,400 | 9,700 | 52,380,000 |
21/05/2018 | 5,500 | 0.10 ▲ | 1.82 | 5,400 | 5,500 | 5,500 | 300 | 1,650,000 |
18/05/2018 | 5,400 | -5.40 ▼ | -100.00 | 5,400 | 0 | 0 | 0 | 0 |
17/05/2018 | 5,400 | -0.10 ▼ | -1.85 | 5,500 | 5,500 | 5,300 | 5,500 | 29,700,000 |
16/05/2018 | 5,500 | 0.00 ■■ | 0.00 | 5,500 | 5,500 | 5,500 | 2,000 | 11,000,000 |
15/05/2018 | 5,500 | -5.50 ▼ | -100.00 | 5,500 | 0 | 0 | 0 | 0 |
14/05/2018 | 5,500 | -5.50 ▼ | -100.00 | 5,500 | 0 | 0 | 0 | 0 |
11/05/2018 | 5,500 | 0.00 ■■ | 0.00 | 5,500 | 5,500 | 5,400 | 3,200 | 17,600,000 |
10/05/2018 | 5,500 | 0.30 ▲ | 5.45 | 5,200 | 5,700 | 5,500 | 200 | 1,100,000 |
09/05/2018 | 5,200 | -5.20 ▼ | -100.00 | 5,200 | 0 | 0 | 0 | 0 |
08/05/2018 | 5,200 | -0.10 ▼ | -1.92 | 5,300 | 5,400 | 5,200 | 5,500 | 28,600,000 |
07/05/2018 | 5,300 | 0.10 ▲ | 1.89 | 5,200 | 5,500 | 5,200 | 12,000 | 63,600,000 |
04/05/2018 | 5,200 | -0.10 ▼ | -1.92 | 5,300 | 5,200 | 5,200 | 4,500 | 23,400,000 |
03/05/2018 | 5,300 | 0.00 ■■ | 0.00 | 5,300 | 5,300 | 5,300 | 100 | 530,000 |
02/05/2018 | 5,300 | 0.00 ■■ | 0.00 | 5,300 | 5,300 | 5,300 | 500 | 2,650,000 |
27/04/2018 | 5,300 | 0.00 ■■ | 0.00 | 5,300 | 5,300 | 5,200 | 7,700 | 40,810,000 |
26/04/2018 | 5,300 | 0.10 ▲ | 1.89 | 5,200 | 5,300 | 5,300 | 3,000 | 15,900,000 |
24/04/2018 | 5,200 | -0.10 ▼ | -1.92 | 5,300 | 5,300 | 5,200 | 2,500 | 13,000,000 |
23/04/2018 | 5,300 | -5.30 ▼ | -100.00 | 5,300 | 0 | 0 | 0 | 0 |
20/04/2018 | 5,300 | -5.30 ▼ | -100.00 | 5,300 | 0 | 0 | 0 | 0 |
19/04/2018 | 5,300 | 0.10 ▲ | 1.89 | 5,200 | 5,300 | 5,200 | 5,000 | 26,500,000 |
18/04/2018 | 5,200 | 0.00 ■■ | 0.00 | 5,200 | 5,200 | 5,200 | 3,200 | 16,640,000 |
13/04/2018 | 5,100 | -0.10 ▼ | -1.96 | 5,200 | 5,200 | 5,100 | 8,300 | 42,330,000 |
12/04/2018 | 5,200 | 0.00 ■■ | 0.00 | 5,200 | 5,200 | 5,200 | 800 | 4,160,000 |
11/04/2018 | 5,200 | -0.20 ▼ | -3.85 | 5,400 | 5,300 | 5,200 | 4,500 | 23,400,000 |
10/04/2018 | 5,400 | 0.20 ▲ | 3.70 | 5,200 | 5,400 | 5,300 | 5,000 | 27,000,000 |
09/04/2018 | 5,200 | 0.10 ▲ | 1.92 | 5,100 | 5,500 | 4,600 | 10,400 | 54,080,000 |
06/04/2018 | 5,100 | 0.00 ■■ | 0.00 | 5,100 | 5,200 | 5,100 | 7,900 | 40,290,000 |
05/04/2018 | 5,100 | -0.20 ▼ | -3.92 | 5,300 | 5,100 | 4,900 | 6,100 | 31,110,000 |
04/04/2018 | 5,300 | 0.30 ▲ | 5.66 | 5,000 | 5,300 | 4,500 | 1,300 | 6,890,000 |
03/04/2018 | 5,000 | 0.00 ■■ | 0.00 | 5,000 | 5,000 | 5,000 | 500 | 2,500,000 |
02/04/2018 | 5,000 | 0.10 ▲ | 2.00 | 4,900 | 5,000 | 4,600 | 2,300 | 11,500,000 |
30/03/2018 | 4,900 | -0.40 ▼ | -8.16 | 5,300 | 5,000 | 4,900 | 17,400 | 85,260,000 |
29/03/2018 | 5,300 | -0.20 ▼ | -3.77 | 5,500 | 5,500 | 5,300 | 2,300 | 12,190,000 |
28/03/2018 | 5,500 | -5.50 ▼ | -100.00 | 5,500 | 0 | 0 | 0 | 0 |
27/03/2018 | 5,500 | -5.50 ▼ | -100.00 | 5,500 | 0 | 0 | 0 | 0 |
26/03/2018 | 5,500 | 0.10 ▲ | 1.82 | 5,400 | 5,500 | 4,900 | 6,300 | 34,650,000 |
23/03/2018 | 5,400 | 0.10 ▲ | 1.85 | 5,300 | 5,400 | 4,900 | 28,600 | 154,440,000 |
22/03/2018 | 5,300 | 0.00 ■■ | 0.00 | 5,300 | 5,300 | 5,000 | 3,000 | 15,900,000 |
21/03/2018 | 5,300 | 0.20 ▲ | 3.77 | 5,100 | 5,500 | 5,100 | 14,900 | 78,970,000 |
20/03/2018 | 5,100 | 0.40 ▲ | 7.84 | 4,700 | 5,100 | 5,100 | 3,500 | 17,850,000 |
19/03/2018 | 4,700 | -0.10 ▼ | -2.13 | 4,800 | 5,200 | 4,700 | 6,300 | 29,610,000 |
16/03/2018 | 4,800 | -0.50 ▼ | -10.42 | 5,300 | 5,000 | 4,800 | 12,100 | 58,080,000 |
15/03/2018 | 5,300 | -0.10 ▼ | -1.89 | 5,400 | 5,800 | 4,900 | 2,900 | 15,370,000 |
14/03/2018 | 5,400 | -0.50 ▼ | -9.26 | 5,900 | 5,700 | 5,400 | 3,500 | 18,900,000 |
13/03/2018 | 5,900 | 0.10 ▲ | 1.69 | 5,800 | 5,900 | 5,800 | 1,600 | 9,440,000 |
12/03/2018 | 5,800 | -0.30 ▼ | -5.17 | 6,100 | 5,800 | 5,800 | 2,400 | 13,920,000 |
09/03/2018 | 6,100 | 0.10 ▲ | 1.64 | 6,000 | 6,100 | 5,900 | 1,100 | 6,710,000 |
08/03/2018 | 6,000 | 0.10 ▲ | 1.67 | 5,900 | 6,000 | 6,000 | 1,000 | 6,000,000 |
07/03/2018 | 5,900 | -5.90 ▼ | -100.00 | 5,900 | 0 | 0 | 0 | 0 |
06/03/2018 | 5,900 | 0.20 ▲ | 3.39 | 5,700 | 5,900 | 5,900 | 1,000 | 5,900,000 |
05/03/2018 | 5,700 | 0.00 ■■ | 0.00 | 5,700 | 5,900 | 5,700 | 5,000 | 28,500,000 |
02/03/2018 | 5,700 | 0.20 ▲ | 3.51 | 5,500 | 5,700 | 5,700 | 100 | 570,000 |
01/03/2018 | 5,500 | 0.00 ■■ | 0.00 | 5,500 | 5,700 | 5,500 | 3,800 | 20,900,000 |
28/02/2018 | 5,500 | -0.30 ▼ | -5.45 | 5,800 | 5,800 | 5,500 | 6,500 | 35,750,000 |
27/02/2018 | 5,800 | -0.10 ▼ | -1.72 | 5,900 | 5,800 | 5,500 | 2,300 | 13,340,000 |
26/02/2018 | 5,900 | 0.10 ▲ | 1.69 | 5,800 | 5,900 | 5,500 | 2,100 | 12,390,000 |
22/02/2018 | 5,800 | 0.30 ▲ | 5.17 | 5,500 | 5,800 | 5,400 | 600 | 3,480,000 |
21/02/2018 | 5,500 | -5.50 ▼ | -100.00 | 5,500 | 0 | 0 | 0 | 0 |
13/02/2018 | 5,500 | 0.50 ▲ | 9.09 | 5,000 | 5,500 | 4,500 | 4,300 | 23,650,000 |
12/02/2018 | 5,000 | -5.00 ▼ | -100.00 | 5,000 | 0 | 0 | 0 | 0 |
09/02/2018 | 5,000 | -0.20 ▼ | -4.00 | 5,200 | 5,200 | 5,000 | 5,000 | 25,000,000 |
08/02/2018 | 5,200 | 0.20 ▲ | 3.85 | 5,000 | 5,200 | 5,100 | 2,000 | 10,400,000 |
07/02/2018 | 5,000 | 0.20 ▲ | 4.00 | 4,800 | 5,000 | 4,900 | 3,500 | 17,500,000 |
06/02/2018 | 4,800 | 0.30 ▲ | 6.25 | 4,500 | 4,800 | 4,600 | 4,000 | 19,200,000 |
05/02/2018 | 4,500 | -0.10 ▼ | -2.22 | 4,600 | 4,800 | 4,500 | 4,000 | 18,000,000 |
02/02/2018 | 4,600 | 0.40 ▲ | 8.70 | 4,200 | 4,600 | 4,200 | 26,400 | 121,440,000 |
01/02/2018 | 4,200 | -0.30 ▼ | -7.14 | 4,500 | 4,400 | 4,200 | 3,200 | 13,440,000 |
31/01/2018 | 4,500 | -0.40 ▼ | -8.89 | 4,900 | 4,500 | 4,500 | 15,500 | 69,750,000 |
30/01/2018 | 4,900 | 0.30 ▲ | 6.12 | 4,600 | 4,900 | 4,900 | 100 | 490,000 |
29/01/2018 | 4,600 | -0.40 ▼ | -8.70 | 5,000 | 4,600 | 4,500 | 3,000 | 13,800,000 |
26/01/2018 | 5,000 | 0.00 ■■ | 0.00 | 5,000 | 5,000 | 4,500 | 6,000 | 30,000,000 |
25/01/2018 | 5,000 | 0.00 ■■ | 0.00 | 5,000 | 5,000 | 5,000 | 1,300 | 6,500,000 |
24/01/2018 | 5,000 | 0.00 ■■ | 0.00 | 5,100 | 5,000 | 4,600 | 5,500 | 27,500,000 |
23/01/2018 | 5,000 | -0.10 ▼ | -2.00 | 5,100 | 5,300 | 5,000 | 30,200 | 151,000,000 |
22/01/2018 | 5,100 | 0.40 ▲ | 7.84 | 4,700 | 5,100 | 5,000 | 44,600 | 227,460,000 |
19/01/2018 | 4,700 | -0.30 ▼ | -6.38 | 5,000 | 4,700 | 4,600 | 300 | 1,410,000 |
18/01/2018 | 5,000 | -0.10 ▼ | -2.00 | 5,100 | 5,000 | 4,800 | 1,100 | 5,500,000 |
17/01/2018 | 5,100 | 0.10 ▲ | 1.96 | 5,000 | 5,100 | 5,100 | 3,700 | 18,870,000 |
16/01/2018 | 5,000 | -5.00 ▼ | -100.00 | 5,000 | 0 | 0 | 0 | 0 |
15/01/2018 | 5,000 | 0.00 ■■ | 0.00 | 5,000 | 5,000 | 4,500 | 4,800 | 24,000,000 |
12/01/2018 | 5,000 | 0.00 ■■ | 0.00 | 5,000 | 5,100 | 5,000 | 4,500 | 22,500,000 |
11/01/2018 | 5,000 | -0.40 ▼ | -8.00 | 5,400 | 5,300 | 5,000 | 7,100 | 35,500,000 |
10/01/2018 | 5,400 | 0.40 ▲ | 7.41 | 5,000 | 5,400 | 4,500 | 2,800 | 15,120,000 |
09/01/2018 | 5,000 | 0.30 ▲ | 6.00 | 4,700 | 5,000 | 5,000 | 200 | 1,000,000 |
08/01/2018 | 4,700 | -0.50 ▼ | -10.64 | 5,200 | 5,100 | 4,700 | 56,700 | 266,490,000 |
05/01/2018 | 5,200 | -0.50 ▼ | -9.62 | 5,700 | 6,000 | 5,200 | 27,600 | 143,520,000 |
04/01/2018 | 5,700 | 0.50 ▲ | 8.77 | 5,200 | 5,700 | 4,800 | 3,300 | 18,810,000 |
03/01/2018 | 5,200 | 0.20 ▲ | 3.85 | 5,000 | 5,200 | 4,500 | 19,000 | 98,800,000 |
02/01/2018 | 5,000 | -5.00 ▼ | -100.00 | 5,000 | 0 | 0 | 0 | 0 |
29/12/2017 | 5,000 | -5.00 ▼ | -100.00 | 5,000 | 0 | 0 | 0 | 0 |
28/12/2017 | 5,000 | -0.30 ▼ | -6.00 | 5,300 | 5,200 | 5,000 | 11,000 | 55,000,000 |
27/12/2017 | 5,300 | 0.10 ▲ | 1.89 | 5,200 | 5,700 | 5,300 | 10,300 | 54,590,000 |
26/12/2017 | 5,200 | -5.20 ▼ | -100.00 | 5,200 | 0 | 0 | 0 | 0 |
25/12/2017 | 5,200 | 0.10 ▲ | 1.92 | 5,100 | 5,200 | 5,200 | 1,000 | 5,200,000 |
22/12/2017 | 5,100 | -0.20 ▼ | -3.92 | 5,300 | 5,800 | 5,100 | 1,600 | 8,160,000 |
21/12/2017 | 5,300 | -0.50 ▼ | -9.43 | 5,800 | 5,600 | 5,300 | 2,600 | 13,780,000 |
20/12/2017 | 5,800 | 0.10 ▲ | 1.72 | 5,700 | 5,800 | 5,800 | 1,000 | 5,800,000 |
19/12/2017 | 5,400 | -0.60 ▼ | -11.11 | 6,000 | 5,400 | 5,400 | 4,000 | 21,600,000 |
18/12/2017 | 6,000 | -0.60 ▼ | -10.00 | 6,600 | 6,400 | 6,400 | 4,500 | 27,000,000 |
15/12/2017 | 6,600 | 0.60 ▲ | 9.09 | 6,000 | 6,600 | 6,100 | 8,000 | 52,800,000 |
14/12/2017 | 6,000 | 0.40 ▲ | 6.67 | 5,600 | 6,000 | 6,000 | 400 | 2,400,000 |
13/12/2017 | 5,600 | -5.10 ▼ | -91.07 | 5,100 | 0 | 0 | 0 | 0 |
12/12/2017 | 5,000 | 0.00 ■■ | 0.00 | 5,000 | 5,100 | 5,000 | 700 | 3,500,000 |
11/12/2017 | 5,000 | -5.00 ▼ | -100.00 | 5,000 | 0 | 0 | 0 | 0 |
08/12/2017 | 5,500 | 0.00 ■■ | 0.00 | 5,500 | 5,500 | 5,500 | 1,000 | 5,500,000 |
07/12/2017 | 5,500 | 0.00 ■■ | 0.00 | 5,500 | 5,500 | 5,500 | 3,100 | 17,050,000 |
05/12/2017 | 5,500 | 0.00 ■■ | 0.00 | 0 | 0 | 0 | 0 | 0 |
04/12/2017 | 5,500 | -0.10 ▼ | -1.79 | 5,600 | 5,600 | 5,500 | 4,000 | 22,000,000 |
01/12/2017 | 5,600 | 0.00 ■■ | 0.00 | 5,600 | 5,600 | 5,600 | 0 | 0 |
30/11/2017 | 5,600 | 0.00 ■■ | 0.00 | 5,700 | 5,700 | 5,600 | 2,100 | 11,760,000 |
29/11/2017 | 5,600 | 0.00 ■■ | 0.00 | 5,800 | 5,800 | 5,600 | 3,400 | 19,040,000 |
28/11/2017 | 5,600 | 0.00 ■■ | 0.00 | 5,600 | 5,600 | 5,600 | 300 | 1,680,000 |
27/11/2017 | 5,600 | -0.50 ▼ | -8.20 | 5,600 | 5,800 | 5,500 | 2,500 | 14,000,000 |
24/11/2017 | 6,100 | 0.00 ■■ | 0.00 | 6,100 | 6,100 | 6,100 | 0 | 0 |
23/11/2017 | 6,100 | 0.00 ■■ | 0.00 | 6,100 | 6,100 | 6,100 | 0 | 0 |
22/11/2017 | 6,100 | 0.00 ■■ | 0.00 | 6,100 | 6,100 | 6,100 | 0 | 0 |
21/11/2017 | 6,100 | -0.10 ▼ | -1.61 | 6,200 | 6,200 | 6,100 | 1,500 | 9,150,000 |
20/11/2017 | 6,200 | 0.00 ■■ | 0.00 | 6,200 | 6,200 | 6,200 | 0 | 0 |
17/11/2017 | 6,200 | 0.00 ■■ | 0.00 | 6,200 | 6,200 | 6,200 | 0 | 0 |
16/11/2017 | 6,200 | 0.00 ■■ | 0.00 | 6,200 | 6,200 | 6,200 | 0 | 0 |
15/11/2017 | 6,200 | 0.00 ■■ | 0.00 | 6,200 | 6,200 | 6,200 | 0 | 0 |
14/11/2017 | 6,200 | 0.00 ■■ | 0.00 | 6,200 | 6,200 | 6,200 | 0 | 0 |
13/11/2017 | 6,200 | 0.00 ■■ | 0.00 | 6,200 | 6,200 | 6,200 | 300 | 1,860,000 |
10/11/2017 | 6,200 | 0.00 ■■ | 0.00 | 6,200 | 6,200 | 6,200 | 0 | 0 |
09/11/2017 | 6,200 | 0.00 ■■ | 0.00 | 6,200 | 6,200 | 6,200 | 1,000 | 6,200,000 |
08/11/2017 | 6,200 | 0.00 ■■ | 0.00 | 6,200 | 6,200 | 6,200 | 0 | 0 |
07/11/2017 | 6,200 | 0.00 ■■ | 0.00 | 6,200 | 6,200 | 6,200 | 0 | 0 |
06/11/2017 | 6,200 | 0.00 ■■ | 0.00 | 6,200 | 6,200 | 6,200 | 0 | 0 |
03/11/2017 | 6,200 | 0.00 ■■ | 0.00 | 6,200 | 6,200 | 6,200 | 2,500 | 15,500,000 |
02/11/2017 | 6,200 | 0.00 ■■ | 0.00 | 6,200 | 6,200 | 6,200 | 0 | 0 |
01/11/2017 | 6,200 | -0.10 ▼ | -1.59 | 6,200 | 6,200 | 6,200 | 1,000 | 6,200,000 |
31/10/2017 | 6,300 | 0.00 ■■ | 0.00 | 6,300 | 6,300 | 6,300 | 0 | 0 |
30/10/2017 | 6,300 | 0.00 ■■ | 0.00 | 6,300 | 6,300 | 6,300 | 0 | 0 |
27/10/2017 | 6,300 | 0.00 ■■ | 0.00 | 6,300 | 6,300 | 6,300 | 700 | 4,410,000 |
26/10/2017 | 6,300 | -0.10 ▼ | -1.56 | 6,300 | 6,300 | 6,300 | 1,000 | 6,300,000 |
25/10/2017 | 6,400 | 0.00 ■■ | 0.00 | 6,300 | 6,400 | 6,300 | 1,900 | 12,160,000 |
24/10/2017 | 6,400 | 0.00 ■■ | 0.00 | 6,400 | 6,400 | 6,400 | 3,500 | 22,400,000 |
23/10/2017 | 6,400 | 0.00 ■■ | 0.00 | 6,400 | 6,400 | 6,400 | 0 | 0 |
20/10/2017 | 6,400 | 0.00 ■■ | 0.00 | 6,400 | 6,400 | 6,400 | 0 | 0 |
19/10/2017 | 6,400 | 0.20 ▲ | 3.23 | 6,400 | 6,500 | 6,400 | 1,000 | 6,400,000 |
18/10/2017 | 6,200 | -0.10 ▼ | -1.59 | 6,200 | 6,200 | 6,200 | 800 | 4,960,000 |
17/10/2017 | 6,300 | -0.10 ▼ | -1.56 | 6,500 | 6,500 | 6,300 | 5,000 | 31,500,000 |
16/10/2017 | 6,400 | -0.10 ▼ | -1.54 | 6,400 | 6,400 | 6,400 | 1,900 | 12,160,000 |
13/10/2017 | 6,500 | 0.00 ■■ | 0.00 | 6,500 | 6,500 | 6,500 | 0 | 0 |
12/10/2017 | 6,500 | 0.00 ■■ | 0.00 | 6,500 | 6,500 | 6,500 | 2,000 | 13,000,000 |
11/10/2017 | 6,500 | 0.00 ■■ | 0.00 | 6,500 | 6,500 | 6,500 | 1,100 | 7,150,000 |
10/10/2017 | 6,500 | 0.00 ■■ | 0.00 | 6,400 | 6,500 | 6,400 | 1,900 | 12,350,000 |
09/10/2017 | 6,500 | 0.20 ▲ | 3.17 | 6,800 | 6,800 | 6,500 | 7,509 | 48,808,500 |
06/10/2017 | 6,300 | -0.10 ▼ | -1.56 | 6,400 | 6,400 | 6,300 | 19,900 | 125,370,000 |
05/10/2017 | 6,400 | 0.10 ▲ | 1.59 | 6,400 | 6,400 | 6,400 | 300 | 1,920,000 |
04/10/2017 | 6,300 | -0.10 ▼ | -1.56 | 6,300 | 6,300 | 6,300 | 24,500 | 154,350,000 |
03/10/2017 | 6,400 | 0.00 ■■ | 0.00 | 6,400 | 6,400 | 6,400 | 0 | 0 |
02/10/2017 | 6,400 | 0.00 ■■ | 0.00 | 6,500 | 6,500 | 6,400 | 2,000 | 12,800,000 |
29/09/2017 | 6,400 | -0.10 ▼ | -1.54 | 6,400 | 6,400 | 6,400 | 600 | 3,840,000 |
28/09/2017 | 6,500 | 0.00 ■■ | 0.00 | 6,500 | 6,500 | 6,500 | 100 | 650,000 |
27/09/2017 | 6,500 | 0.00 ■■ | 0.00 | 6,500 | 6,500 | 6,500 | 2,000 | 13,000,000 |
26/09/2017 | 6,500 | 0.00 ■■ | 0.00 | 6,800 | 6,800 | 6,500 | 8,300 | 53,950,000 |
25/09/2017 | 6,500 | 0.10 ▲ | 1.56 | 6,500 | 6,500 | 6,500 | 100 | 650,000 |
22/09/2017 | 6,400 | 0.00 ■■ | 0.00 | 6,400 | 6,400 | 6,400 | 0 | 0 |
21/09/2017 | 6,400 | 0.00 ■■ | 0.00 | 6,500 | 6,600 | 6,400 | 1,400 | 8,960,000 |
20/09/2017 | 6,400 | 0.30 ▲ | 4.92 | 6,500 | 6,500 | 6,400 | 8,000 | 51,200,000 |
19/09/2017 | 6,100 | -0.10 ▼ | -1.61 | 6,200 | 6,400 | 6,000 | 6,080 | 37,088,000 |
18/09/2017 | 6,200 | 0.30 ▲ | 5.08 | 6,200 | 6,200 | 6,200 | 100 | 620,000 |
15/09/2017 | 5,900 | -0.40 ▼ | -6.35 | 6,300 | 6,400 | 5,900 | 9,900 | 58,410,000 |
14/09/2017 | 6,300 | -0.30 ▼ | -4.55 | 6,300 | 6,300 | 6,300 | 200 | 1,260,000 |
13/09/2017 | 6,600 | 0.50 ▲ | 8.20 | 6,600 | 6,600 | 6,600 | 700 | 4,620,000 |
12/09/2017 | 6,100 | 0.00 ■■ | 0.00 | 6,100 | 6,100 | 6,100 | 0 | 0 |
11/09/2017 | 6,100 | -0.30 ▼ | -4.69 | 6,100 | 6,100 | 6,100 | 4,000 | 24,400,000 |
08/09/2017 | 6,400 | 0.00 ■■ | 0.00 | 6,400 | 6,400 | 6,400 | 0 | 0 |
07/09/2017 | 6,400 | 0.10 ▲ | 1.59 | 6,400 | 6,400 | 6,400 | 1,000 | 6,400,000 |
06/09/2017 | 6,300 | 0.00 ■■ | 0.00 | 6,300 | 6,300 | 6,300 | 0 | 0 |
05/09/2017 | 6,300 | 0.00 ■■ | 0.00 | 6,300 | 6,300 | 6,300 | 0 | 0 |
01/09/2017 | 6,300 | 0.00 ■■ | 0.00 | 6,300 | 6,300 | 6,300 | 0 | 0 |
31/08/2017 | 6,300 | 0.00 ■■ | 0.00 | 6,300 | 6,300 | 6,300 | 0 | 0 |
30/08/2017 | 6,300 | 0.00 ■■ | 0.00 | 6,300 | 6,300 | 6,300 | 0 | 0 |
29/08/2017 | 6,300 | 0.00 ■■ | 0.00 | 6,300 | 6,300 | 6,300 | 200 | 1,260,000 |
28/08/2017 | 6,300 | 0.00 ■■ | 0.00 | 6,300 | 6,300 | 6,300 | 0 | 0 |
25/08/2017 | 6,300 | 0.00 ■■ | 0.00 | 6,300 | 6,300 | 6,300 | 0 | 0 |
24/08/2017 | 6,300 | 0.30 ▲ | 5.00 | 5,600 | 6,300 | 5,400 | 5,500 | 34,650,000 |
23/08/2017 | 6,000 | -0.30 ▼ | -4.76 | 6,300 | 6,300 | 6,000 | 2,100 | 12,600,000 |
22/08/2017 | 6,300 | 0.20 ▲ | 3.28 | 6,300 | 6,300 | 6,300 | 1,010 | 6,363,000 |
21/08/2017 | 6,100 | 0.50 ▲ | 8.93 | 6,100 | 6,100 | 6,100 | 1,920 | 11,712,000 |
18/08/2017 | 5,600 | 0.00 ■■ | 0.00 | 5,600 | 5,600 | 5,600 | 0 | 0 |
17/08/2017 | 5,600 | 0.00 ■■ | 0.00 | 5,600 | 5,600 | 5,600 | 0 | 0 |
16/08/2017 | 5,600 | 0.50 ▲ | 9.80 | 5,600 | 5,600 | 5,600 | 1,400 | 7,840,000 |
15/08/2017 | 5,100 | -0.50 ▼ | -8.93 | 5,100 | 5,100 | 5,100 | 9,000 | 45,900,000 |
14/08/2017 | 5,600 | -0.60 ▼ | -9.68 | 5,600 | 5,600 | 5,600 | 1,650 | 9,240,000 |
11/08/2017 | 6,200 | 0.30 ▲ | 5.08 | 5,800 | 6,200 | 5,800 | 1,100 | 6,820,000 |
10/08/2017 | 5,900 | 0.00 ■■ | 0.00 | 6,000 | 6,000 | 5,900 | 800 | 4,720,000 |
09/08/2017 | 5,900 | -0.10 ▼ | -1.67 | 6,000 | 6,000 | 5,400 | 2,800 | 16,520,000 |
08/08/2017 | 6,000 | 0.00 ■■ | 0.00 | 6,000 | 6,000 | 6,000 | 0 | 0 |
07/08/2017 | 6,000 | 0.00 ■■ | 0.00 | 5,400 | 6,000 | 5,400 | 3,100 | 18,600,000 |
04/08/2017 | 6,000 | 0.00 ■■ | 0.00 | 6,000 | 6,000 | 6,000 | 2,500 | 15,000,000 |
03/08/2017 | 6,000 | 0.00 ■■ | 0.00 | 6,000 | 6,000 | 6,000 | 0 | 0 |
02/08/2017 | 6,000 | 0.00 ■■ | 0.00 | 6,000 | 6,000 | 6,000 | 3,000 | 18,000,000 |
01/08/2017 | 6,000 | 0.00 ■■ | 0.00 | 6,000 | 6,000 | 6,000 | 0 | 0 |
31/07/2017 | 6,000 | 0.00 ■■ | 0.00 | 6,000 | 6,000 | 6,000 | 2,010 | 12,060,000 |
28/07/2017 | 6,000 | -0.20 ▼ | -3.23 | 6,100 | 6,100 | 6,000 | 8,800 | 52,800,000 |
27/07/2017 | 6,200 | 0.20 ▲ | 3.33 | 6,200 | 6,200 | 6,200 | 2,000 | 12,400,000 |
26/07/2017 | 6,000 | 0.00 ■■ | 0.00 | 6,000 | 6,000 | 6,000 | 0 | 0 |
25/07/2017 | 6,000 | -0.40 ▼ | -6.25 | 6,400 | 6,400 | 6,000 | 13,800 | 82,800,000 |
24/07/2017 | 6,400 | 0.00 ■■ | 0.00 | 6,400 | 6,400 | 6,400 | 0 | 0 |
21/07/2017 | 6,400 | 0.00 ■■ | 0.00 | 6,400 | 6,400 | 6,400 | 0 | 0 |
20/07/2017 | 6,400 | 0.00 ■■ | 0.00 | 6,400 | 6,400 | 6,400 | 14 | 89,600 |
19/07/2017 | 6,400 | 0.00 ■■ | 0.00 | 6,300 | 6,400 | 6,300 | 7,500 | 48,000,000 |
18/07/2017 | 6,400 | 0.00 ■■ | 0.00 | 6,400 | 6,400 | 6,400 | 0 | 0 |
17/07/2017 | 6,400 | 0.00 ■■ | 0.00 | 6,400 | 6,400 | 6,400 | 0 | 0 |
14/07/2017 | 6,400 | 0.00 ■■ | 0.00 | 6,400 | 6,400 | 6,400 | 2,000 | 12,800,000 |
13/07/2017 | 6,400 | 0.00 ■■ | 0.00 | 6,200 | 6,400 | 6,200 | 9,000 | 57,600,000 |
12/07/2017 | 6,400 | 0.00 ■■ | 0.00 | 6,400 | 6,400 | 6,400 | 0 | 0 |
11/07/2017 | 6,400 | 0.00 ■■ | 0.00 | 6,400 | 6,400 | 6,400 | 5,700 | 36,480,000 |
10/07/2017 | 6,400 | 0.20 ▲ | 3.23 | 6,400 | 6,400 | 6,400 | 6,600 | 42,240,000 |
07/07/2017 | 6,200 | 0.50 ▲ | 8.77 | 6,100 | 6,200 | 6,100 | 2,100 | 13,020,000 |
06/07/2017 | 5,700 | 0.00 ■■ | 0.00 | 5,700 | 5,700 | 5,700 | 1,800 | 10,260,000 |
05/07/2017 | 5,700 | -0.60 ▼ | -9.52 | 5,900 | 5,900 | 5,700 | 3,045 | 17,356,500 |
04/07/2017 | 6,300 | 0.30 ▲ | 5.00 | 6,400 | 6,400 | 6,300 | 1,750 | 11,025,000 |
03/07/2017 | 6,000 | 0.00 ■■ | 0.00 | 6,000 | 6,000 | 6,000 | 0 | 0 |
30/06/2017 | 6,000 | -0.10 ▼ | -1.64 | 6,500 | 6,500 | 6,000 | 2,700 | 16,200,000 |
29/06/2017 | 6,100 | 0.20 ▲ | 3.39 | 6,400 | 6,400 | 6,100 | 1,400 | 8,540,000 |
28/06/2017 | 5,900 | -0.60 ▼ | -9.23 | 5,900 | 5,900 | 5,900 | 450 | 2,655,000 |
27/06/2017 | 6,500 | -0.10 ▼ | -1.52 | 6,600 | 6,600 | 6,500 | 5,000 | 32,500,000 |
26/06/2017 | 6,600 | 0.50 ▲ | 8.20 | 6,600 | 6,600 | 6,600 | 5,000 | 33,000,000 |
23/06/2017 | 6,100 | -0.50 ▼ | -7.58 | 6,100 | 6,100 | 6,100 | 100 | 610,000 |
22/06/2017 | 6,600 | 0.40 ▲ | 6.45 | 6,600 | 6,600 | 6,600 | 100 | 660,000 |
21/06/2017 | 6,200 | 0.10 ▲ | 1.64 | 6,700 | 6,700 | 6,200 | 6,705 | 41,571,000 |
20/06/2017 | 6,100 | 0.00 ■■ | 0.00 | 6,100 | 6,100 | 6,100 | 0 | 0 |
19/06/2017 | 6,100 | -0.20 ▼ | -3.17 | 6,100 | 6,100 | 6,100 | 1,200 | 7,320,000 |
16/06/2017 | 6,300 | 0.10 ▲ | 1.61 | 6,400 | 6,400 | 6,200 | 3,600 | 22,680,000 |
15/06/2017 | 6,200 | -0.20 ▼ | -3.12 | 6,000 | 6,200 | 6,000 | 2,100 | 13,020,000 |
14/06/2017 | 6,400 | 0.00 ■■ | 0.00 | 6,400 | 6,400 | 6,400 | 0 | 0 |
13/06/2017 | 6,400 | 0.00 ■■ | 0.00 | 6,400 | 6,400 | 6,400 | 0 | 0 |
09/06/2017 | 6,300 | 0.00 ■■ | 0.00 | 6,300 | 6,300 | 6,300 | 0 | 0 |
08/06/2017 | 6,300 | 0.00 ■■ | 0.00 | 6,300 | 6,300 | 6,200 | 8,700 | 54,810,000 |
07/06/2017 | 6,300 | -0.10 ▼ | -1.56 | 6,800 | 6,800 | 6,300 | 500 | 3,150,000 |
06/06/2017 | 6,400 | 0.00 ■■ | 0.00 | 6,400 | 6,400 | 6,400 | 0 | 0 |
05/06/2017 | 6,400 | -0.10 ▼ | -1.54 | 6,200 | 6,400 | 6,200 | 9,000 | 57,600,000 |
02/06/2017 | 6,500 | -0.30 ▼ | -4.41 | 6,500 | 6,500 | 6,500 | 5,000 | 32,500,000 |
01/06/2017 | 6,800 | 0.50 ▲ | 7.94 | 6,800 | 6,800 | 6,800 | 100 | 680,000 |
31/05/2017 | 6,300 | -0.60 ▼ | -8.70 | 6,400 | 6,400 | 6,300 | 3,000 | 18,900,000 |
30/05/2017 | 6,900 | 0.40 ▲ | 6.15 | 6,900 | 6,900 | 6,900 | 5,600 | 38,640,000 |
29/05/2017 | 6,500 | -0.30 ▼ | -4.41 | 6,600 | 6,600 | 6,500 | 1,000 | 6,500,000 |
26/05/2017 | 6,800 | -0.10 ▼ | -1.45 | 6,800 | 6,800 | 6,800 | 1,200 | 8,160,000 |
25/05/2017 | 6,900 | 0.00 ■■ | 0.00 | 6,900 | 6,900 | 6,900 | 0 | 0 |
24/05/2017 | 6,900 | 0.40 ▲ | 6.15 | 6,900 | 6,900 | 6,900 | 500 | 3,450,000 |
23/05/2017 | 6,500 | -0.20 ▼ | -2.99 | 6,500 | 6,500 | 6,500 | 700 | 4,550,000 |
22/05/2017 | 6,700 | 0.00 ■■ | 0.00 | 6,700 | 6,700 | 6,700 | 0 | 0 |
19/05/2017 | 6,700 | 0.00 ■■ | 0.00 | 6,700 | 6,700 | 6,700 | 0 | 0 |
18/05/2017 | 6,700 | 0.40 ▲ | 6.35 | 6,300 | 6,700 | 6,300 | 2,200 | 14,740,000 |
17/05/2017 | 6,300 | -0.50 ▼ | -7.35 | 6,700 | 6,700 | 6,300 | 7,700 | 48,510,000 |
16/05/2017 | 6,800 | 0.40 ▲ | 6.25 | 6,800 | 6,800 | 6,800 | 500 | 3,400,000 |
15/05/2017 | 6,400 | 0.00 ■■ | 0.00 | 6,400 | 6,400 | 6,400 | 100 | 640,000 |
09/05/2017 | 7,100 | -0.70 ▼ | -8.97 | 7,300 | 7,300 | 7,100 | 3,000 | 21,300,000 |
08/05/2017 | 7,800 | 0.00 ■■ | 0.00 | 7,900 | 7,900 | 7,800 | 210 | 1,638,000 |
05/05/2017 | 7,800 | -0.40 ▼ | -4.88 | 7,800 | 7,800 | 7,800 | 700 | 5,460,000 |
04/05/2017 | 8,200 | 0.00 ■■ | 0.00 | 8,200 | 8,200 | 8,200 | 0 | 0 |
03/05/2017 | 8,200 | 0.40 ▲ | 5.13 | 8,000 | 8,200 | 8,000 | 300 | 2,460,000 |
28/04/2017 | 7,800 | 0.60 ▲ | 8.33 | 7,200 | 7,800 | 7,200 | 13,100 | 102,180,000 |
27/04/2017 | 7,200 | 0.50 ▲ | 7.46 | 7,300 | 7,300 | 7,000 | 10,500 | 75,600,000 |
26/04/2017 | 6,700 | 0.30 ▲ | 4.69 | 6,700 | 6,700 | 6,700 | 2,000 | 13,400,000 |
25/04/2017 | 6,400 | -0.20 ▼ | -3.03 | 6,800 | 6,800 | 6,400 | 200 | 1,280,000 |
24/04/2017 | 6,600 | 0.60 ▲ | 10.00 | 6,600 | 6,600 | 6,500 | 6,100 | 40,260,000 |
21/04/2017 | 6,000 | 0.50 ▲ | 9.09 | 6,000 | 6,000 | 6,000 | 100 | 600,000 |
20/04/2017 | 5,500 | -0.40 ▼ | -6.78 | 6,400 | 6,400 | 5,500 | 1,200 | 6,600,000 |
19/04/2017 | 5,900 | -0.60 ▼ | -9.23 | 5,900 | 5,900 | 5,900 | 100 | 590,000 |
18/04/2017 | 6,500 | 0.10 ▲ | 1.56 | 6,400 | 6,500 | 6,400 | 6,800 | 44,200,000 |
17/04/2017 | 6,400 | 0.00 ■■ | 0.00 | 6,000 | 6,400 | 6,000 | 34,750 | 222,400,000 |
14/04/2017 | 6,400 | 0.00 ■■ | 0.00 | 6,400 | 6,400 | 6,400 | 0 | 0 |
13/04/2017 | 6,400 | -0.40 ▼ | -5.88 | 6,400 | 6,400 | 6,400 | 1,500 | 9,600,000 |
12/04/2017 | 6,800 | 0.00 ■■ | 0.00 | 6,800 | 6,800 | 6,800 | 250 | 1,700,000 |
11/04/2017 | 6,800 | 0.00 ■■ | 0.00 | 6,800 | 6,800 | 6,800 | 0 | 0 |
10/04/2017 | 6,800 | 0.50 ▲ | 7.94 | 6,800 | 6,800 | 6,800 | 100 | 680,000 |
07/04/2017 | 6,300 | -0.60 ▼ | -8.70 | 6,300 | 6,300 | 6,300 | 12,600 | 79,380,000 |
05/04/2017 | 6,900 | 0.00 ■■ | 0.00 | 6,900 | 6,900 | 6,900 | 50 | 345,000 |
04/04/2017 | 6,900 | 0.00 ■■ | 0.00 | 6,700 | 6,900 | 6,700 | 1,600 | 11,040,000 |
03/04/2017 | 6,900 | 0.10 ▲ | 1.47 | 6,500 | 6,900 | 6,500 | 7,500 | 51,750,000 |
31/03/2017 | 6,800 | -0.10 ▼ | -1.45 | 6,900 | 6,900 | 6,800 | 300 | 2,040,000 |
30/03/2017 | 6,900 | -0.10 ▼ | -1.43 | 6,900 | 6,900 | 6,900 | 100 | 690,000 |
29/03/2017 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 7,000 | 0 | 0 |
28/03/2017 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 7,000 | 0 | 0 |
27/03/2017 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 7,000 | 0 | 0 |
24/03/2017 | 7,000 | 0.00 ■■ | 0.00 | 6,300 | 7,000 | 6,300 | 1,200 | 8,400,000 |
23/03/2017 | 7,000 | 0.00 ■■ | 0.00 | 7,500 | 7,500 | 7,000 | 200 | 1,400,000 |
22/03/2017 | 7,000 | 0.50 ▲ | 7.69 | 7,000 | 7,000 | 7,000 | 100 | 700,000 |
21/03/2017 | 6,500 | 0.10 ▲ | 1.56 | 6,500 | 6,500 | 6,500 | 16,100 | 104,650,000 |
20/03/2017 | 6,400 | 0.10 ▲ | 1.59 | 6,500 | 6,500 | 6,400 | 1,300 | 8,320,000 |
17/03/2017 | 6,300 | -0.50 ▼ | -7.35 | 6,500 | 6,500 | 6,300 | 25,000 | 157,500,000 |
16/03/2017 | 6,800 | 0.00 ■■ | 0.00 | 6,800 | 6,800 | 6,800 | 0 | 0 |
15/03/2017 | 6,800 | 0.00 ■■ | 0.00 | 6,500 | 6,800 | 6,500 | 210 | 1,428,000 |
14/03/2017 | 6,800 | -0.10 ▼ | -1.45 | 6,800 | 6,800 | 6,800 | 1,000 | 6,800,000 |
13/03/2017 | 6,900 | 0.20 ▲ | 2.99 | 6,300 | 6,900 | 6,100 | 19,200 | 132,480,000 |
10/03/2017 | 6,700 | -0.20 ▼ | -2.90 | 6,700 | 6,700 | 6,700 | 114 | 763,800 |
09/03/2017 | 6,900 | 0.00 ■■ | 0.00 | 6,900 | 6,900 | 6,900 | 0 | 0 |
08/03/2017 | 6,900 | 0.10 ▲ | 1.47 | 6,800 | 6,900 | 6,800 | 300 | 2,070,000 |
07/03/2017 | 6,800 | -0.10 ▼ | -1.45 | 6,900 | 6,900 | 6,800 | 600 | 4,080,000 |
06/03/2017 | 6,900 | 0.00 ■■ | 0.00 | 6,900 | 6,900 | 6,900 | 515 | 3,553,500 |
03/03/2017 | 6,900 | 0.00 ■■ | 0.00 | 6,600 | 6,900 | 6,600 | 1,200 | 8,280,000 |
02/03/2017 | 6,900 | 0.00 ■■ | 0.00 | 6,600 | 6,900 | 6,300 | 38,900 | 268,410,000 |
01/03/2017 | 6,900 | -0.50 ▼ | -6.76 | 6,900 | 6,900 | 6,900 | 2,000 | 13,800,000 |
28/02/2017 | 7,400 | 0.40 ▲ | 5.71 | 7,500 | 7,500 | 7,300 | 2,100 | 15,540,000 |
27/02/2017 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 7,000 | 0 | 0 |
24/02/2017 | 7,000 | -0.40 ▼ | -5.41 | 7,000 | 7,000 | 7,000 | 20,800 | 145,600,000 |
23/02/2017 | 7,400 | 0.00 ■■ | 0.00 | 7,400 | 7,400 | 7,400 | 0 | 0 |
22/02/2017 | 7,400 | 0.10 ▲ | 1.37 | 7,500 | 7,500 | 6,800 | 500 | 3,700,000 |
21/02/2017 | 7,300 | -0.10 ▼ | -1.35 | 7,100 | 7,300 | 6,900 | 5,300 | 38,690,000 |
20/02/2017 | 7,400 | 0.00 ■■ | 0.00 | 7,400 | 7,400 | 7,400 | 0 | 0 |
17/02/2017 | 7,400 | 0.00 ■■ | 0.00 | 7,400 | 7,400 | 7,400 | 0 | 0 |
16/02/2017 | 7,400 | 0.00 ■■ | 0.00 | 6,900 | 7,400 | 6,900 | 1,000 | 7,400,000 |
15/02/2017 | 7,400 | 0.20 ▲ | 2.78 | 7,400 | 7,400 | 7,400 | 100 | 740,000 |
14/02/2017 | 7,200 | 0.20 ▲ | 2.86 | 7,200 | 7,200 | 7,200 | 500 | 3,600,000 |
13/02/2017 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 7,000 | 0 | 0 |
10/02/2017 | 7,000 | -0.30 ▼ | -4.11 | 7,000 | 7,000 | 7,000 | 1,000 | 7,000,000 |
09/02/2017 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,300 | 7,300 | 200 | 1,460,000 |
08/02/2017 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,300 | 7,300 | 0 | 0 |
07/02/2017 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,300 | 7,300 | 0 | 0 |
06/02/2017 | 7,300 | 0.30 ▲ | 4.29 | 7,300 | 7,300 | 7,300 | 100 | 730,000 |
03/02/2017 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 7,000 | 0 | 0 |
02/02/2017 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 7,000 | 0 | 0 |
25/01/2017 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 7,000 | 0 | 0 |
24/01/2017 | 7,000 | -0.40 ▼ | -5.41 | 7,200 | 7,200 | 7,000 | 12,500 | 87,500,000 |
23/01/2017 | 7,400 | 0.00 ■■ | 0.00 | 7,400 | 7,400 | 7,400 | 1,000 | 7,400,000 |
20/01/2017 | 7,400 | 0.00 ■■ | 0.00 | 7,400 | 7,400 | 7,400 | 2,100 | 15,540,000 |
19/01/2017 | 7,400 | 0.00 ■■ | 0.00 | 7,400 | 7,400 | 7,400 | 200 | 1,480,000 |
18/01/2017 | 7,400 | 0.00 ■■ | 0.00 | 7,400 | 7,400 | 7,400 | 0 | 0 |
17/01/2017 | 7,400 | 0.00 ■■ | 0.00 | 7,400 | 7,400 | 7,400 | 0 | 0 |
16/01/2017 | 7,400 | 0.00 ■■ | 0.00 | 7,400 | 7,400 | 7,400 | 0 | 0 |
13/01/2017 | 7,400 | -0.50 ▼ | -6.33 | 7,400 | 7,400 | 7,400 | 1,000 | 7,400,000 |
12/01/2017 | 7,900 | 0.60 ▲ | 8.22 | 7,900 | 7,900 | 7,900 | 100 | 790,000 |
11/01/2017 | 7,300 | -0.10 ▼ | -1.35 | 7,000 | 7,300 | 7,000 | 17,350 | 126,655,000 |
10/01/2017 | 7,400 | -0.50 ▼ | -6.33 | 7,400 | 7,400 | 7,400 | 5,000 | 37,000,000 |
09/01/2017 | 7,900 | 0.70 ▲ | 9.72 | 7,900 | 7,900 | 7,700 | 19,000 | 150,100,000 |
06/01/2017 | 7,200 | 0.50 ▲ | 7.46 | 7,200 | 7,200 | 7,200 | 1,100 | 7,920,000 |
05/01/2017 | 6,700 | 0.00 ■■ | 0.00 | 6,700 | 6,700 | 6,700 | 0 | 0 |
04/01/2017 | 6,700 | -0.50 ▼ | -6.94 | 7,000 | 7,000 | 6,700 | 11,000 | 73,700,000 |
03/01/2017 | 7,200 | -0.30 ▼ | -4.00 | 8,000 | 8,000 | 7,200 | 5,800 | 41,760,000 |
30/12/2016 | 7,500 | 0.10 ▲ | 1.35 | 7,500 | 7,500 | 7,500 | 100 | 750,000 |
29/12/2016 | 7,400 | -0.60 ▼ | -7.50 | 7,400 | 7,400 | 7,400 | 200 | 1,480,000 |
28/12/2016 | 8,000 | 0.50 ▲ | 6.67 | 7,600 | 8,000 | 7,600 | 1,000 | 8,000,000 |
27/12/2016 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,500 | 7,500 | 0 | 0 |
26/12/2016 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,500 | 7,500 | 0 | 0 |
23/12/2016 | 7,500 | -0.10 ▼ | -1.32 | 7,200 | 7,500 | 7,200 | 600 | 4,500,000 |
22/12/2016 | 7,600 | 0.00 ■■ | 0.00 | 7,600 | 7,600 | 7,600 | 0 | 0 |
21/12/2016 | 7,600 | -0.20 ▼ | -2.56 | 7,400 | 7,600 | 7,200 | 10,100 | 76,760,000 |
20/12/2016 | 7,800 | 0.00 ■■ | 0.00 | 7,400 | 7,800 | 7,300 | 21,600 | 168,480,000 |
19/12/2016 | 7,800 | 0.60 ▲ | 8.33 | 7,500 | 7,800 | 7,500 | 200 | 1,560,000 |
16/12/2016 | 7,200 | 0.60 ▲ | 9.09 | 7,000 | 7,200 | 7,000 | 6,500 | 46,800,000 |
15/12/2016 | 6,600 | -0.50 ▼ | -7.04 | 7,000 | 7,300 | 6,500 | 22,200 | 146,520,000 |
14/12/2016 | 7,100 | 0.00 ■■ | 0.00 | 7,100 | 7,100 | 7,100 | 500 | 3,550,000 |
13/12/2016 | 7,100 | -0.20 ▼ | -2.74 | 7,100 | 7,100 | 7,100 | 5,100 | 36,210,000 |
12/12/2016 | 7,300 | 0.10 ▲ | 1.39 | 7,000 | 7,300 | 7,000 | 200 | 1,460,000 |
09/12/2016 | 7,200 | -0.30 ▼ | -4.00 | 7,200 | 7,200 | 7,200 | 1,000 | 7,200,000 |
08/12/2016 | 7,500 | -0.20 ▼ | -2.60 | 7,300 | 7,500 | 7,200 | 800 | 6,000,000 |
07/12/2016 | 7,700 | 0.20 ▲ | 2.67 | 7,700 | 7,700 | 7,700 | 100 | 770,000 |
06/12/2016 | 7,500 | 0.30 ▲ | 4.17 | 7,000 | 7,500 | 7,000 | 15,100 | 113,250,000 |
05/12/2016 | 7,200 | -0.60 ▼ | -7.69 | 7,500 | 7,700 | 7,100 | 18,400 | 132,480,000 |
02/12/2016 | 7,800 | 0.00 ■■ | 0.00 | 7,800 | 7,800 | 7,800 | 1,000 | 7,800,000 |
01/12/2016 | 7,800 | 0.30 ▲ | 4.00 | 7,500 | 7,900 | 7,500 | 7,300 | 56,940,000 |
30/11/2016 | 7,500 | -0.40 ▼ | -5.06 | 7,900 | 7,900 | 7,300 | 45,450 | 340,875,000 |
29/11/2016 | 7,900 | -0.60 ▼ | -7.06 | 8,600 | 8,600 | 7,900 | 66,900 | 528,510,000 |
28/11/2016 | 8,500 | 0.00 ■■ | 0.00 | 8,500 | 8,500 | 8,500 | 900 | 7,650,000 |
25/11/2016 | 8,500 | 0.20 ▲ | 2.41 | 8,300 | 8,500 | 8,300 | 600 | 5,100,000 |
24/11/2016 | 8,300 | 0.00 ■■ | 0.00 | 8,300 | 8,300 | 8,300 | 0 | 0 |
23/11/2016 | 8,300 | 0.00 ■■ | 0.00 | 8,300 | 8,300 | 8,300 | 0 | 0 |
22/11/2016 | 8,300 | -0.30 ▼ | -3.49 | 8,500 | 8,500 | 8,300 | 7,500 | 62,250,000 |
21/11/2016 | 8,600 | 0.00 ■■ | 0.00 | 8,600 | 8,600 | 8,600 | 200 | 1,720,000 |
18/11/2016 | 8,600 | 0.00 ■■ | 0.00 | 8,200 | 8,600 | 8,200 | 900 | 7,740,000 |
17/11/2016 | 8,600 | 0.20 ▲ | 2.38 | 8,600 | 8,600 | 8,600 | 100 | 860,000 |
16/11/2016 | 8,400 | -0.30 ▼ | -3.45 | 8,400 | 8,500 | 8,400 | 800 | 6,720,000 |
15/11/2016 | 8,700 | 0.00 ■■ | 0.00 | 8,700 | 8,700 | 8,700 | 50 | 435,000 |
14/11/2016 | 8,700 | -0.20 ▼ | -2.25 | 8,800 | 8,900 | 8,700 | 68,600 | 596,820,000 |
11/11/2016 | 8,900 | 0.00 ■■ | 0.00 | 8,800 | 8,900 | 8,800 | 3,200 | 28,480,000 |
10/11/2016 | 8,900 | 0.00 ■■ | 0.00 | 8,500 | 8,900 | 8,500 | 53,600 | 477,040,000 |
09/11/2016 | 8,900 | 0.20 ▲ | 2.30 | 8,600 | 8,900 | 8,600 | 53,100 | 472,590,000 |
08/11/2016 | 8,700 | 0.70 ▲ | 8.75 | 8,700 | 8,700 | 8,700 | 300 | 2,610,000 |
07/11/2016 | 8,000 | -0.50 ▼ | -5.88 | 8,600 | 8,600 | 8,000 | 13,000 | 104,000,000 |
04/11/2016 | 8,500 | -0.10 ▼ | -1.16 | 8,900 | 8,900 | 8,500 | 3,500 | 29,750,000 |
03/11/2016 | 8,600 | 0.20 ▲ | 2.38 | 8,300 | 8,600 | 8,100 | 11,500 | 98,900,000 |
02/11/2016 | 8,400 | -0.10 ▼ | -1.18 | 8,500 | 8,500 | 8,400 | 14,100 | 118,440,000 |
01/11/2016 | 8,500 | -0.10 ▼ | -1.16 | 8,500 | 8,500 | 8,500 | 6,000 | 51,000,000 |
31/10/2016 | 8,600 | 0.00 ■■ | 0.00 | 8,900 | 8,900 | 8,600 | 200 | 1,720,000 |
28/10/2016 | 8,600 | 0.30 ▲ | 3.61 | 8,300 | 8,600 | 8,300 | 700 | 6,020,000 |
27/10/2016 | 8,300 | 0.40 ▲ | 5.06 | 7,900 | 8,300 | 7,900 | 2,500 | 20,750,000 |
26/10/2016 | 7,900 | -0.30 ▼ | -3.66 | 8,100 | 8,100 | 7,900 | 5,900 | 46,610,000 |
25/10/2016 | 8,200 | -0.10 ▼ | -1.20 | 8,200 | 8,200 | 8,200 | 1,000 | 8,200,000 |
24/10/2016 | 8,300 | 0.00 ■■ | 0.00 | 8,400 | 8,400 | 8,300 | 4,050 | 33,615,000 |
21/10/2016 | 8,300 | 0.00 ■■ | 0.00 | 8,300 | 8,300 | 8,300 | 0 | 0 |
20/10/2016 | 8,300 | -0.20 ▼ | -2.35 | 8,300 | 8,300 | 8,300 | 500 | 4,150,000 |
19/10/2016 | 8,500 | 0.00 ■■ | 0.00 | 8,400 | 8,500 | 8,400 | 13,700 | 116,450,000 |
18/10/2016 | 8,500 | 0.20 ▲ | 2.41 | 8,500 | 8,500 | 8,300 | 9,300 | 79,050,000 |
17/10/2016 | 8,300 | 0.00 ■■ | 0.00 | 8,200 | 8,300 | 8,200 | 4,200 | 34,860,000 |
14/10/2016 | 8,300 | 0.10 ▲ | 1.22 | 8,100 | 8,300 | 8,100 | 2,600 | 21,580,000 |
13/10/2016 | 8,200 | -0.10 ▼ | -1.20 | 8,300 | 8,500 | 8,200 | 9,300 | 76,260,000 |
12/10/2016 | 8,300 | 0.00 ■■ | 0.00 | 8,300 | 8,300 | 8,300 | 0 | 0 |
11/10/2016 | 8,300 | -0.30 ▼ | -3.49 | 8,400 | 8,400 | 8,200 | 2,600 | 21,580,000 |
10/10/2016 | 8,600 | 0.10 ▲ | 1.18 | 8,600 | 8,600 | 8,600 | 2,300 | 19,780,000 |
07/10/2016 | 8,500 | 0.00 ■■ | 0.00 | 8,500 | 8,500 | 8,500 | 0 | 0 |
06/10/2016 | 8,500 | -0.30 ▼ | -3.41 | 8,800 | 8,800 | 8,500 | 3,100 | 26,350,000 |
05/10/2016 | 8,800 | 0.00 ■■ | 0.00 | 8,800 | 8,800 | 8,800 | 1,500 | 13,200,000 |
04/10/2016 | 8,800 | 0.00 ■■ | 0.00 | 8,800 | 8,800 | 8,800 | 4,200 | 36,960,000 |
03/10/2016 | 8,800 | -0.50 ▼ | -5.38 | 8,600 | 9,900 | 8,600 | 2,200 | 19,360,000 |
30/09/2016 | 9,300 | 0.00 ■■ | 0.00 | 9,000 | 9,300 | 9,000 | 1,050 | 9,765,000 |
29/09/2016 | 9,300 | 0.30 ▲ | 3.33 | 9,300 | 9,300 | 9,300 | 100 | 930,000 |
28/09/2016 | 9,000 | 0.10 ▲ | 1.12 | 9,200 | 9,500 | 9,000 | 13,200 | 118,800,000 |
27/09/2016 | 8,900 | 0.60 ▲ | 7.23 | 8,500 | 8,900 | 8,200 | 26,200 | 233,180,000 |
26/09/2016 | 8,300 | 0.40 ▲ | 5.06 | 8,000 | 8,300 | 7,900 | 16,100 | 133,630,000 |
23/09/2016 | 7,900 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 7,900 | 2,100 | 16,590,000 |
22/09/2016 | 7,900 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 7,900 | 5,600 | 44,240,000 |
21/09/2016 | 7,900 | 0.20 ▲ | 2.60 | 7,800 | 8,200 | 7,700 | 27,604 | 218,071,600 |
20/09/2016 | 7,700 | 0.00 ■■ | 0.00 | 7,600 | 7,800 | 7,600 | 10,200 | 78,540,000 |
19/09/2016 | 7,700 | 0.20 ▲ | 2.67 | 7,500 | 7,900 | 7,500 | 10,700 | 82,390,000 |
16/09/2016 | 7,500 | -0.20 ▼ | -2.60 | 7,700 | 7,800 | 7,500 | 21,900 | 164,250,000 |
15/09/2016 | 7,700 | 0.00 ■■ | 0.00 | 7,800 | 7,800 | 7,700 | 3,000 | 23,100,000 |
14/09/2016 | 7,700 | 0.00 ■■ | 0.00 | 7,900 | 7,900 | 7,700 | 10,000 | 77,000,000 |
13/09/2016 | 7,700 | -0.30 ▼ | -3.75 | 7,800 | 7,800 | 7,700 | 12,300 | 94,710,000 |
12/09/2016 | 8,000 | 0.10 ▲ | 1.27 | 8,200 | 8,400 | 7,900 | 32,200 | 257,600,000 |
09/09/2016 | 7,900 | -0.40 ▼ | -4.82 | 8,200 | 8,400 | 7,900 | 14,700 | 116,130,000 |
08/09/2016 | 8,300 | 0.20 ▲ | 2.47 | 8,200 | 8,700 | 8,200 | 12,700 | 105,410,000 |
07/09/2016 | 8,100 | 0.00 ■■ | 0.00 | 8,200 | 8,500 | 8,100 | 13,800 | 111,780,000 |
06/09/2016 | 8,100 | -0.80 ▼ | -8.99 | 8,500 | 8,500 | 8,100 | 3,100 | 25,110,000 |
05/09/2016 | 8,900 | -0.40 ▼ | -4.30 | 8,900 | 8,900 | 8,400 | 5,000 | 44,500,000 |
01/09/2016 | 9,300 | -0.10 ▼ | -1.06 | 9,300 | 9,300 | 9,300 | 500 | 4,650,000 |
31/08/2016 | 9,400 | -0.10 ▼ | -1.05 | 9,200 | 9,400 | 9,200 | 600 | 5,640,000 |
30/08/2016 | 9,500 | 0.10 ▲ | 1.06 | 9,300 | 9,500 | 9,300 | 1,200 | 11,400,000 |
29/08/2016 | 9,400 | -0.20 ▼ | -2.08 | 9,600 | 9,600 | 9,400 | 6,000 | 56,400,000 |
26/08/2016 | 9,600 | -0.20 ▼ | -2.04 | 9,600 | 9,800 | 9,600 | 22,300 | 214,080,000 |
25/08/2016 | 9,800 | 0.00 ■■ | 0.00 | 9,700 | 9,900 | 9,600 | 7,309 | 71,628,200 |
24/08/2016 | 9,800 | -0.10 ▼ | -1.01 | 9,800 | 9,800 | 9,600 | 8,000 | 78,400,000 |
23/08/2016 | 9,900 | -0.10 ▼ | -1.00 | 9,900 | 9,900 | 9,900 | 1,200 | 11,880,000 |
22/08/2016 | 10,000 | 0.00 ■■ | 0.00 | 10,200 | 10,200 | 9,700 | 4,100 | 41,000,000 |
19/08/2016 | 10,000 | -0.10 ▼ | -0.99 | 10,000 | 10,000 | 10,000 | 7,800 | 78,000,000 |
18/08/2016 | 10,100 | 0.20 ▲ | 2.02 | 10,200 | 10,200 | 9,700 | 2,600 | 26,260,000 |
17/08/2016 | 9,900 | 0.20 ▲ | 2.06 | 9,900 | 9,900 | 9,900 | 3,730 | 36,927,000 |
16/08/2016 | 9,700 | 0.80 ▲ | 8.99 | 9,700 | 9,700 | 9,700 | 22,100 | 214,370,000 |
15/08/2016 | 8,900 | 0.80 ▲ | 9.88 | 8,800 | 8,900 | 8,800 | 2,100 | 18,690,000 |
12/08/2016 | 8,100 | 0.70 ▲ | 9.46 | 7,900 | 8,100 | 7,900 | 2,500 | 20,250,000 |
11/08/2016 | 7,400 | 0.00 ■■ | 0.00 | 7,500 | 7,500 | 7,400 | 2,800 | 20,720,000 |
10/08/2016 | 7,400 | -0.50 ▼ | -6.33 | 8,000 | 8,000 | 7,400 | 1,700 | 12,580,000 |
09/08/2016 | 7,900 | 0.50 ▲ | 6.76 | 6,700 | 7,900 | 6,700 | 10,500 | 82,950,000 |
08/08/2016 | 7,400 | -0.40 ▼ | -5.13 | 7,800 | 7,800 | 7,400 | 300 | 2,220,000 |
05/08/2016 | 7,800 | -0.60 ▼ | -7.14 | 7,900 | 8,400 | 7,600 | 12,400 | 96,720,000 |
04/08/2016 | 8,400 | -0.50 ▼ | -5.62 | 8,500 | 8,500 | 8,100 | 20,200 | 169,680,000 |
03/08/2016 | 8,900 | 0.10 ▲ | 1.14 | 9,000 | 9,000 | 8,900 | 2,100 | 18,690,000 |
02/08/2016 | 8,800 | -0.90 ▼ | -9.28 | 9,300 | 9,300 | 8,800 | 8,000 | 70,400,000 |
01/08/2016 | 9,700 | -0.50 ▼ | -4.90 | 10,200 | 10,200 | 9,200 | 7,150 | 69,355,000 |
29/07/2016 | 10,200 | 0.00 ■■ | 0.00 | 10,200 | 10,200 | 10,200 | 2,800 | 28,560,000 |
28/07/2016 | 10,200 | -0.10 ▼ | -0.97 | 10,200 | 10,200 | 10,200 | 100 | 1,020,000 |
27/07/2016 | 10,300 | 0.10 ▲ | 0.98 | 9,900 | 10,300 | 9,900 | 1,100 | 11,330,000 |
26/07/2016 | 10,200 | 0.00 ■■ | 0.00 | 10,100 | 10,200 | 10,100 | 8,200 | 83,640,000 |
25/07/2016 | 10,200 | 0.00 ■■ | 0.00 | 10,200 | 10,200 | 10,200 | 0 | 0 |
22/07/2016 | 10,200 | -0.80 ▼ | -7.27 | 10,000 | 10,700 | 10,000 | 4,300 | 43,860,000 |
21/07/2016 | 11,000 | -0.80 ▼ | -6.78 | 11,300 | 11,300 | 10,800 | 17,500 | 192,500,000 |
20/07/2016 | 11,800 | -0.30 ▼ | -2.48 | 12,100 | 12,100 | 11,300 | 10,200 | 120,360,000 |
19/07/2016 | 12,100 | -0.40 ▼ | -3.20 | 11,900 | 12,500 | 11,900 | 2,100 | 25,410,000 |
18/07/2016 | 12,500 | -0.40 ▼ | -3.10 | 12,100 | 12,500 | 12,100 | 2,200 | 27,500,000 |
15/07/2016 | 12,900 | 0.70 ▲ | 5.74 | 13,000 | 13,000 | 12,200 | 300 | 3,870,000 |
14/07/2016 | 12,200 | -0.90 ▼ | -6.87 | 12,900 | 13,000 | 12,200 | 1,800 | 21,960,000 |
13/07/2016 | 13,100 | -6.10 ▼ | -31.77 | 12,800 | 13,100 | 12,400 | 19,850 | 260,035,000 |
12/07/2016 | 19,200 | 0.20 ▲ | 1.05 | 18,500 | 19,400 | 17,500 | 23,700 | 455,040,000 |
11/07/2016 | 19,000 | -1.50 ▼ | -7.32 | 20,000 | 20,000 | 18,500 | 34,300 | 651,700,000 |
08/07/2016 | 20,500 | 0.40 ▲ | 1.99 | 20,200 | 20,500 | 19,500 | 18,800 | 385,400,000 |
07/07/2016 | 20,100 | -1.60 ▼ | -7.37 | 22,200 | 22,200 | 20,100 | 25,520 | 512,952,000 |
06/07/2016 | 21,700 | 1.90 ▲ | 9.60 | 21,400 | 21,700 | 21,400 | 78,630 | 1,706,271,000 |
05/07/2016 | 19,800 | 1.80 ▲ | 10.00 | 19,800 | 19,800 | 19,800 | 87,700 | 1,736,460,000 |
04/07/2016 | 18,000 | 1.60 ▲ | 9.76 | 16,400 | 18,000 | 16,000 | 28,728 | 517,104,000 |
01/07/2016 | 16,400 | 0.40 ▲ | 2.50 | 15,100 | 16,400 | 15,000 | 11,100 | 182,040,000 |
30/06/2016 | 16,000 | -0.60 ▼ | -3.61 | 16,400 | 16,600 | 15,400 | 14,000 | 224,000,000 |
29/06/2016 | 16,600 | 1.40 ▲ | 9.21 | 15,800 | 16,700 | 15,800 | 10,400 | 172,640,000 |
28/06/2016 | 15,200 | -0.20 ▼ | -1.30 | 15,800 | 15,800 | 15,200 | 5,648 | 85,849,600 |
27/06/2016 | 15,400 | 0.40 ▲ | 2.67 | 15,500 | 15,500 | 15,000 | 9,000 | 138,600,000 |
24/06/2016 | 15,000 | -1.30 ▼ | -7.98 | 16,500 | 16,500 | 14,700 | 29,800 | 447,000,000 |
23/06/2016 | 16,300 | -1.30 ▼ | -7.39 | 17,000 | 17,500 | 16,300 | 8,600 | 140,180,000 |
22/06/2016 | 17,600 | 0.40 ▲ | 2.33 | 17,600 | 17,900 | 17,600 | 4,100 | 72,160,000 |
21/06/2016 | 17,200 | 0.20 ▲ | 1.18 | 16,300 | 17,200 | 16,200 | 5,200 | 89,440,000 |
20/06/2016 | 17,000 | -0.50 ▼ | -2.86 | 17,000 | 17,000 | 17,000 | 600 | 10,200,000 |
17/06/2016 | 17,500 | 0.00 ■■ | 0.00 | 17,500 | 17,500 | 17,500 | 0 | 0 |
16/06/2016 | 17,500 | 0.50 ▲ | 2.94 | 17,000 | 17,500 | 16,900 | 3,100 | 54,250,000 |
15/06/2016 | 17,000 | 0.10 ▲ | 0.59 | 17,500 | 17,600 | 17,000 | 3,400 | 57,800,000 |
14/06/2016 | 16,900 | 0.00 ■■ | 0.00 | 16,900 | 16,900 | 16,900 | 3,200 | 54,080,000 |
13/06/2016 | 16,900 | 0.00 ■■ | 0.00 | 16,900 | 16,900 | 16,900 | 0 | 0 |
10/06/2016 | 16,900 | -0.60 ▼ | -3.43 | 16,900 | 16,900 | 16,900 | 1,500 | 25,350,000 |
09/06/2016 | 17,500 | -1.60 ▼ | -8.38 | 17,500 | 20,000 | 17,200 | 60,400 | 1,057,000,000 |
08/06/2016 | 19,100 | -1.90 ▼ | -9.05 | 19,100 | 19,100 | 19,100 | 100 | 1,910,000 |
07/06/2016 | 21,000 | 0.00 ■■ | 0.00 | 21,000 | 21,000 | 21,000 | 0 | 0 |
06/06/2016 | 21,000 | 0.80 ▲ | 3.96 | 20,000 | 21,000 | 20,000 | 500 | 10,500,000 |
03/06/2016 | 20,200 | -1.90 ▼ | -8.60 | 20,100 | 20,200 | 20,100 | 400 | 8,080,000 |
02/06/2016 | 22,100 | 1.10 ▲ | 5.24 | 21,000 | 22,100 | 19,500 | 500 | 11,050,000 |
01/06/2016 | 21,000 | -0.60 ▼ | -2.78 | 23,700 | 23,700 | 21,000 | 300 | 6,300,000 |
31/05/2016 | 21,600 | 0.00 ■■ | 0.00 | 21,600 | 21,600 | 21,600 | 0 | 0 |
30/05/2016 | 21,600 | -0.40 ▼ | -1.82 | 22,000 | 22,000 | 19,800 | 26,200 | 565,920,000 |
27/05/2016 | 22,000 | 0.20 ▲ | 0.92 | 23,800 | 23,800 | 22,000 | 600 | 13,200,000 |
26/05/2016 | 21,800 | -2.40 ▼ | -9.92 | 24,200 | 24,800 | 21,800 | 17,800 | 388,040,000 |
25/05/2016 | 24,200 | 1.50 ▲ | 6.61 | 24,000 | 24,700 | 24,000 | 37,500 | 907,500,000 |
24/05/2016 | 22,700 | 2.00 ▲ | 9.66 | 21,000 | 22,700 | 21,000 | 23,900 | 542,530,000 |
23/05/2016 | 20,700 | 1.80 ▲ | 9.52 | 20,000 | 20,700 | 20,000 | 11,000 | 227,700,000 |
20/05/2016 | 18,900 | 1.70 ▲ | 9.88 | 17,300 | 18,900 | 17,300 | 11,900 | 224,910,000 |
19/05/2016 | 17,200 | -0.10 ▼ | -0.58 | 17,300 | 17,300 | 17,000 | 9,600 | 165,120,000 |
18/05/2016 | 17,300 | 0.30 ▲ | 1.76 | 17,300 | 17,300 | 17,000 | 7,900 | 136,670,000 |
17/05/2016 | 17,000 | -1.00 ▼ | -5.56 | 16,500 | 17,000 | 16,200 | 4,600 | 78,200,000 |
16/05/2016 | 18,000 | 0.00 ■■ | 0.00 | 17,000 | 18,000 | 17,000 | 300 | 5,400,000 |
13/05/2016 | 18,000 | -0.10 ▼ | -0.55 | 18,000 | 18,000 | 18,000 | 300 | 5,400,000 |
12/05/2016 | 18,100 | 0.00 ■■ | 0.00 | 18,100 | 18,100 | 18,100 | 63 | 1,140,300 |
11/05/2016 | 18,100 | 0.00 ■■ | 0.00 | 17,000 | 18,100 | 16,500 | 1,610 | 29,141,000 |
10/05/2016 | 18,100 | 0.00 ■■ | 0.00 | 18,100 | 18,100 | 18,100 | 0 | 0 |
09/05/2016 | 18,100 | 0.10 ▲ | 0.56 | 17,000 | 18,100 | 16,600 | 14,300 | 258,830,000 |
06/05/2016 | 18,000 | 0.00 ■■ | 0.00 | 18,000 | 18,000 | 16,600 | 4,800 | 86,400,000 |
05/05/2016 | 18,000 | -0.10 ▼ | -0.55 | 17,100 | 18,000 | 16,500 | 5,300 | 95,400,000 |
04/05/2016 | 18,100 | -0.20 ▼ | -1.09 | 18,000 | 18,100 | 17,000 | 10,700 | 193,670,000 |
29/04/2016 | 18,300 | 0.00 ■■ | 0.00 | 18,200 | 18,300 | 17,000 | 36,000 | 658,800,000 |
28/04/2016 | 18,300 | -2.00 ▼ | -9.85 | 19,000 | 19,000 | 18,300 | 28,700 | 525,210,000 |
27/04/2016 | 20,300 | -2.20 ▼ | -9.78 | 20,500 | 20,500 | 20,300 | 20,100 | 408,030,000 |
26/04/2016 | 22,500 | 0.50 ▲ | 2.27 | 22,000 | 22,500 | 22,000 | 3,000 | 67,500,000 |
25/04/2016 | 22,000 | -2.40 ▼ | -9.84 | 22,300 | 23,700 | 22,000 | 48,400 | 1,064,800,000 |
22/04/2016 | 24,400 | 0.40 ▲ | 1.67 | 24,000 | 24,400 | 23,500 | 4,600 | 112,240,000 |
21/04/2016 | 24,000 | -1.00 ▼ | -4.00 | 25,500 | 25,500 | 24,000 | 1,200 | 28,800,000 |
20/04/2016 | 25,000 | 0.00 ■■ | 0.00 | 24,800 | 25,000 | 23,500 | 22,200 | 555,000,000 |
19/04/2016 | 25,000 | 0.00 ■■ | 0.00 | 24,500 | 25,000 | 24,000 | 1,102 | 27,550,000 |
15/04/2016 | 25,000 | 0.30 ▲ | 1.21 | 25,000 | 25,000 | 25,000 | 13,700 | 342,500,000 |
14/04/2016 | 24,700 | -0.30 ▼ | -1.20 | 24,300 | 24,700 | 24,300 | 2,700 | 66,690,000 |
13/04/2016 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,000 | 25,000 | 4,100 | 102,500,000 |
12/04/2016 | 25,000 | -0.70 ▼ | -2.72 | 25,000 | 25,000 | 25,000 | 8,000 | 200,000,000 |
11/04/2016 | 25,700 | -0.30 ▼ | -1.15 | 25,600 | 25,700 | 24,500 | 10,300 | 264,710,000 |
08/04/2016 | 26,000 | 0.50 ▲ | 1.96 | 25,900 | 26,000 | 25,900 | 4,800 | 124,800,000 |
07/04/2016 | 25,500 | 0.50 ▲ | 2.00 | 24,200 | 25,500 | 24,200 | 1,901 | 48,475,500 |
06/04/2016 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,000 | 25,000 | 2,000 | 50,000,000 |
05/04/2016 | 25,000 | 0.00 ■■ | 0.00 | 24,800 | 26,700 | 22,500 | 30,300 | 757,500,000 |
04/04/2016 | 25,000 | -0.80 ▼ | -3.10 | 26,900 | 26,900 | 25,000 | 28,300 | 707,500,000 |
01/04/2016 | 25,800 | -0.30 ▼ | -1.15 | 26,000 | 27,900 | 25,800 | 2,400 | 61,920,000 |
31/03/2016 | 26,100 | 0.10 ▲ | 0.38 | 28,500 | 28,500 | 26,100 | 12,600 | 328,860,000 |
30/03/2016 | 26,000 | -1.40 ▼ | -5.11 | 27,100 | 27,300 | 26,000 | 4,100 | 106,600,000 |
29/03/2016 | 27,400 | -0.20 ▼ | -0.72 | 26,100 | 27,500 | 26,100 | 8,800 | 241,120,000 |
28/03/2016 | 27,600 | 0.00 ■■ | 0.00 | 27,600 | 27,600 | 27,600 | 0 | 0 |
25/03/2016 | 27,600 | 0.00 ■■ | 0.00 | 27,600 | 27,600 | 27,600 | 0 | 0 |
24/03/2016 | 27,600 | 0.40 ▲ | 1.47 | 27,600 | 27,600 | 27,600 | 100 | 2,760,000 |
23/03/2016 | 27,200 | -0.50 ▼ | -1.81 | 27,500 | 27,500 | 27,200 | 5,200 | 141,440,000 |
22/03/2016 | 27,700 | 0.00 ■■ | 0.00 | 27,000 | 27,700 | 27,000 | 400 | 11,080,000 |
21/03/2016 | 27,700 | -0.20 ▼ | -0.72 | 27,500 | 27,700 | 27,300 | 14,149 | 391,927,300 |
18/03/2016 | 27,900 | -0.10 ▼ | -0.36 | 28,000 | 28,000 | 27,900 | 2,473 | 68,996,700 |
17/03/2016 | 28,000 | 0.40 ▲ | 1.45 | 26,000 | 28,400 | 26,000 | 1,435 | 40,180,000 |
16/03/2016 | 27,600 | -2.00 ▼ | -6.76 | 29,000 | 29,000 | 27,600 | 320 | 8,832,000 |
15/03/2016 | 29,600 | 1.60 ▲ | 5.71 | 28,000 | 29,700 | 28,000 | 9,800 | 290,080,000 |
14/03/2016 | 28,000 | -0.20 ▼ | -0.71 | 30,400 | 30,900 | 28,000 | 9,549 | 267,372,000 |
11/03/2016 | 28,200 | 1.30 ▲ | 4.83 | 26,900 | 29,000 | 25,000 | 22,851 | 644,398,200 |
10/03/2016 | 26,900 | 0.50 ▲ | 1.89 | 26,200 | 26,900 | 26,200 | 7,300 | 196,370,000 |
09/03/2016 | 26,400 | 0.00 ■■ | 0.00 | 26,400 | 26,400 | 26,400 | 0 | 0 |
08/03/2016 | 26,400 | 0.00 ■■ | 0.00 | 26,400 | 26,400 | 26,400 | 0 | 0 |
07/03/2016 | 26,400 | 0.00 ■■ | 0.00 | 26,400 | 26,400 | 26,400 | 100 | 2,640,000 |
04/03/2016 | 26,400 | -0.10 ▼ | -0.38 | 26,000 | 26,400 | 26,000 | 10,500 | 277,200,000 |
03/03/2016 | 26,500 | -0.20 ▼ | -0.75 | 26,000 | 26,500 | 25,500 | 10,100 | 267,650,000 |
02/03/2016 | 26,700 | -0.10 ▼ | -0.37 | 25,000 | 26,700 | 24,500 | 17,100 | 456,570,000 |
01/03/2016 | 26,800 | 0.20 ▲ | 0.75 | 26,700 | 26,800 | 26,600 | 13,900 | 372,520,000 |
29/02/2016 | 26,600 | -0.50 ▼ | -1.85 | 24,800 | 26,900 | 24,800 | 5,100 | 135,660,000 |
26/02/2016 | 27,100 | 0.00 ■■ | 0.00 | 24,500 | 27,100 | 24,400 | 32,100 | 869,910,000 |
25/02/2016 | 27,100 | 0.30 ▲ | 1.12 | 26,700 | 27,100 | 26,700 | 2,300 | 62,330,000 |
24/02/2016 | 26,800 | 0.20 ▲ | 0.75 | 25,800 | 26,800 | 25,800 | 700 | 18,760,000 |
23/02/2016 | 26,600 | 0.10 ▲ | 0.38 | 26,900 | 27,200 | 26,600 | 8,200 | 218,120,000 |
22/02/2016 | 26,500 | 0.00 ■■ | 0.00 | 26,500 | 26,500 | 26,500 | 300 | 7,950,000 |
19/02/2016 | 26,500 | 0.00 ■■ | 0.00 | 26,500 | 26,500 | 26,500 | 0 | 0 |
18/02/2016 | 26,500 | -0.50 ▼ | -1.85 | 26,500 | 26,500 | 26,500 | 3,500 | 92,750,000 |
17/02/2016 | 27,000 | -0.40 ▼ | -1.46 | 26,900 | 27,000 | 26,900 | 5,500 | 148,500,000 |
16/02/2016 | 27,400 | 0.90 ▲ | 3.40 | 27,400 | 27,400 | 27,400 | 100 | 2,740,000 |
15/02/2016 | 26,500 | -1.40 ▼ | -5.02 | 25,300 | 27,800 | 25,300 | 300 | 7,950,000 |
05/02/2016 | 27,900 | 0.20 ▲ | 0.72 | 27,900 | 27,900 | 27,900 | 100 | 2,790,000 |
04/02/2016 | 27,700 | 0.00 ■■ | 0.00 | 27,700 | 27,700 | 27,700 | 0 | 0 |
03/02/2016 | 27,700 | 1.10 ▲ | 4.14 | 27,700 | 27,700 | 27,700 | 100 | 2,770,000 |
02/02/2016 | 26,600 | 0.10 ▲ | 0.38 | 28,000 | 28,000 | 26,600 | 2,800 | 74,480,000 |
01/02/2016 | 26,500 | -0.30 ▼ | -1.12 | 26,500 | 26,500 | 26,500 | 700 | 18,550,000 |
29/01/2016 | 26,800 | 0.20 ▲ | 0.75 | 26,500 | 26,800 | 26,500 | 2,100 | 56,280,000 |
28/01/2016 | 26,600 | -1.40 ▼ | -5.00 | 26,500 | 26,600 | 26,500 | 600 | 15,960,000 |
27/01/2016 | 28,000 | 1.50 ▲ | 5.66 | 26,900 | 28,000 | 26,500 | 7,900 | 221,200,000 |
26/01/2016 | 26,500 | -0.40 ▼ | -1.49 | 26,500 | 26,900 | 25,400 | 12,800 | 339,200,000 |
25/01/2016 | 26,900 | 0.40 ▲ | 1.51 | 26,500 | 27,000 | 26,000 | 19,500 | 524,550,000 |
22/01/2016 | 26,500 | -1.50 ▼ | -5.36 | 28,000 | 28,000 | 26,500 | 19,900 | 527,350,000 |
21/01/2016 | 28,000 | -0.40 ▼ | -1.41 | 26,500 | 28,000 | 26,300 | 2,100 | 58,800,000 |
20/01/2016 | 28,400 | 0.40 ▲ | 1.43 | 28,900 | 28,900 | 28,000 | 2,000 | 56,800,000 |
19/01/2016 | 28,000 | -0.50 ▼ | -1.75 | 28,000 | 28,000 | 28,000 | 100 | 2,800,000 |
18/01/2016 | 28,500 | -0.30 ▼ | -1.04 | 28,100 | 28,500 | 28,000 | 7,300 | 208,050,000 |
15/01/2016 | 28,800 | -0.10 ▼ | -0.35 | 28,000 | 28,800 | 28,000 | 13,300 | 383,040,000 |
14/01/2016 | 28,900 | -0.10 ▼ | -0.34 | 29,000 | 29,000 | 28,900 | 300 | 8,670,000 |
13/01/2016 | 29,000 | 0.00 ■■ | 0.00 | 29,300 | 29,300 | 28,800 | 13,000 | 377,000,000 |
12/01/2016 | 29,000 | 0.00 ■■ | 0.00 | 28,000 | 29,000 | 28,000 | 7,500 | 217,500,000 |
11/01/2016 | 29,000 | -1.00 ▼ | -3.33 | 29,500 | 29,900 | 27,600 | 29,100 | 843,900,000 |
08/01/2016 | 30,000 | -0.40 ▼ | -1.32 | 30,400 | 30,600 | 29,500 | 48,400 | 1,452,000,000 |
07/01/2016 | 30,400 | -0.70 ▼ | -2.25 | 30,700 | 31,000 | 30,400 | 93,400 | 2,839,360,000 |
06/01/2016 | 31,100 | 0.00 ■■ | 0.00 | 31,200 | 31,400 | 31,000 | 108,800 | 3,383,680,000 |
05/01/2016 | 31,100 | -0.30 ▼ | -0.96 | 31,700 | 31,800 | 30,700 | 129,200 | 4,018,120,000 |
04/01/2016 | 31,400 | -0.70 ▼ | -2.18 | 32,100 | 32,200 | 31,200 | 132,900 | 4,173,060,000 |
31/12/2015 | 32,100 | 0.00 ■■ | 0.00 | 32,500 | 32,500 | 32,000 | 114,100 | 3,662,610,000 |
30/12/2015 | 32,100 | 0.40 ▲ | 1.26 | 32,500 | 32,600 | 31,700 | 20,600 | 661,260,000 |
29/12/2015 | 31,700 | 0.70 ▲ | 2.26 | 32,700 | 32,900 | 31,700 | 22,600 | 716,420,000 |
28/12/2015 | 31,000 | 0.50 ▲ | 1.64 | 32,000 | 32,900 | 31,000 | 22,100 | 685,100,000 |
25/12/2015 | 30,500 | -2.50 ▼ | -7.58 | 33,000 | 33,000 | 30,500 | 26,600 | 811,300,000 |
24/12/2015 | 33,000 | 0.00 ■■ | 0.00 | 33,000 | 33,300 | 30,500 | 40,500 | 1,336,500,000 |
23/12/2015 | 33,000 | -0.20 ▼ | -0.60 | 33,500 | 33,600 | 33,000 | 33,600 | 1,108,800,000 |
22/12/2015 | 33,200 | -0.70 ▼ | -2.06 | 33,500 | 33,600 | 33,200 | 16,400 | 544,480,000 |
21/12/2015 | 33,900 | -0.30 ▼ | -0.88 | 34,100 | 34,100 | 33,600 | 14,800 | 501,720,000 |
18/12/2015 | 34,200 | 0.00 ■■ | 0.00 | 34,000 | 34,200 | 33,800 | 25,400 | 868,680,000 |
17/12/2015 | 34,200 | 0.00 ■■ | 0.00 | 34,300 | 34,500 | 34,200 | 8,600 | 294,120,000 |
16/12/2015 | 34,200 | 0.00 ■■ | 0.00 | 34,200 | 34,400 | 34,000 | 104,800 | 3,584,160,000 |
15/12/2015 | 34,200 | -0.10 ▼ | -0.29 | 34,300 | 34,400 | 33,800 | 111,800 | 3,823,560,000 |
14/12/2015 | 34,300 | 0.10 ▲ | 0.29 | 34,200 | 34,300 | 33,600 | 105,600 | 3,622,080,000 |
11/12/2015 | 34,200 | 0.20 ▲ | 0.59 | 34,000 | 34,400 | 34,000 | 94,100 | 3,218,220,000 |
10/12/2015 | 34,000 | 0.40 ▲ | 1.19 | 33,600 | 34,100 | 33,600 | 107,700 | 3,661,800,000 |
09/12/2015 | 33,600 | -0.40 ▼ | -1.18 | 34,100 | 34,100 | 33,300 | 102,700 | 3,450,720,000 |
08/12/2015 | 34,000 | 0.00 ■■ | 0.00 | 34,000 | 34,100 | 33,000 | 123,500 | 4,199,000,000 |
07/12/2015 | 34,000 | -0.30 ▼ | -0.87 | 34,300 | 34,300 | 33,100 | 117,000 | 3,978,000,000 |
04/12/2015 | 34,300 | -1.80 ▼ | -4.99 | 36,000 | 36,000 | 34,000 | 60,700 | 2,082,010,000 |
03/12/2015 | 36,100 | 0.00 ■■ | 0.00 | 37,000 | 39,000 | 35,000 | 231,200 | 8,346,320,000 |