Trade Date | High | Low | Open | Close | Volume | Prev. Close | Total Turnover | Trans. Num. |
---|---|---|---|---|---|---|---|---|
20/09/2024 | 9,68 | 9,60 | 9,66 | 9,67 | 7.116 | 9,59 | 68.736 | 52 |
19/09/2024 | 9,65 | 9,52 | 9,65 | 9,59 | 8.174 | 9,59 | 78.419 | 77 |
18/09/2024 | 9,69 | 9,56 | 9,69 | 9,59 | 7.692 | 9,70 | 74.244 | 99 |
17/09/2024 | 9,70 | 9,60 | 9,61 | 9,70 | 7.947 | 9,60 | 76.589 | 121 |
16/09/2024 | 9,60 | 9,57 | 9,58 | 9,60 | 8.631 | 9,52 | 82.668 | 111 |
13/09/2024 | 9,57 | 9,44 | 9,52 | 9,52 | 8.446 | 9,50 | 80.332 | 77 |
12/09/2024 | 9,52 | 9,49 | 9,52 | 9,50 | 29.258 | 9,51 | 278.021 | 39 |
11/09/2024 | 9,51 | 9,45 | 9,51 | 9,51 | 7.156 | 9,48 | 68.032 | 41 |
10/09/2024 | 9,59 | 9,41 | 9,59 | 9,48 | 6.553 | 9,60 | 62.615 | 36 |
09/09/2024 | 9,69 | 9,44 | 9,69 | 9,60 | 8.350 | 9,65 | 80.079 | 48 |
06/09/2024 | 9,65 | 9,50 | 9,60 | 9,65 | 7.480 | 9,55 | 71.930 | 85 |
05/09/2024 | 9,68 | 9,55 | 9,65 | 9,55 | 4.574 | 9,60 | 44.132 | 29 |
04/09/2024 | 9,70 | 9,50 | 9,69 | 9,60 | 7.645 | 9,69 | 73.477 | 47 |
03/09/2024 | 9,73 | 9,55 | 9,73 | 9,69 | 6.608 | 9,67 | 63.964 | 51 |
02/09/2024 | 9,85 | 9,50 | 9,50 | 9,67 | 8.787 | 9,44 | 84.262 | 81 |
30/08/2024 | 9,64 | 9,33 | 9,50 | 9,44 | 66.518 | 9,47 | 625.743 | 35 |
29/08/2024 | 9,53 | 9,39 | 9,45 | 9,47 | 5.246 | 9,40 | 49.662 | 33 |
28/08/2024 | 9,60 | 9,36 | 9,58 | 9,40 | 7.499 | 9,52 | 71.224 | 68 |
27/08/2024 | 9,80 | 9,51 | 9,80 | 9,52 | 6.400 | 9,69 | 62.165 | 58 |
26/08/2024 | 9,87 | 9,64 | 9,83 | 9,69 | 9.897 | 9,88 | 96.764 | 89 |
23/08/2024 | 9,90 | 9,79 | 9,90 | 9,88 | 7.039 | 9,87 | 69.397 | 54 |
22/08/2024 | 9,91 | 9,80 | 9,86 | 9,87 | 6.930 | 9,88 | 68.411 | 62 |
21/08/2024 | 9,90 | 9,73 | 9,73 | 9,88 | 7.680 | 9,69 | 75.449 | 69 |
20/08/2024 | 9,70 | 9,31 | 9,31 | 9,69 | 7.137 | 9,27 | 67.050 | 51 |
19/08/2024 | 9,29 | 9,25 | 9,26 | 9,27 | 7.369 | 9,23 | 68.283 | 48 |
16/08/2024 | 9,26 | 9,23 | 9,25 | 9,23 | 7.402 | 9,19 | 68.444 | 51 |
14/08/2024 | 9,20 | 9,10 | 9,10 | 9,19 | 6.021 | 9,05 | 55.020 | 57 |
13/08/2024 | 9,08 | 8,97 | 9,00 | 9,05 | 8.010 | 8,97 | 72.239 | 56 |
12/08/2024 | 8,97 | 8,83 | 8,83 | 8,97 | 5.621 | 8,78 | 49.913 | 41 |
09/08/2024 | 8,83 | 8,75 | 8,83 | 8,78 | 5.629 | 8,80 | 49.511 | 32 |
08/08/2024 | 8,94 | 8,76 | 8,93 | 8,80 | 6.612 | 8,91 | 58.887 | 42 |
07/08/2024 | 8,91 | 8,88 | 8,91 | 8,91 | 5.495 | 8,92 | 48.955 | 34 |
06/08/2024 | 9,03 | 8,84 | 8,98 | 8,92 | 6.482 | 8,97 | 58.013 | 47 |
05/08/2024 | 9,12 | 8,40 | 9,12 | 8,97 | 10.390 | 9,12 | 92.979 | 56 |
02/08/2024 | 9,13 | 9,05 | 9,13 | 9,12 | 8.260 | 9,09 | 75.264 | 32 |
01/08/2024 | 9,09 | 9,00 | 9,05 | 9,09 | 5.212 | 9,00 | 47.190 | 42 |
31/07/2024 | 9,10 | 8,96 | 9,05 | 9,00 | 5.705 | 9,00 | 51.587 | 38 |
30/07/2024 | 9,14 | 8,96 | 9,12 | 9,00 | 13.741 | 9,07 | 124.197 | 92 |
29/07/2024 | 9,19 | 9,00 | 9,14 | 9,07 | 9.852 | 9,10 | 89.966 | 84 |
26/07/2024 | 9,13 | 9,05 | 9,08 | 9,10 | 17.910 | 9,00 | 162.827 | 99 |
25/07/2024 | 9,00 | 8,94 | 9,00 | 9,00 | 6.462 | 8,98 | 58.119 | 30 |
24/07/2024 | 9,10 | 8,93 | 9,10 | 8,98 | 5.543 | 8,97 | 50.092 | 25 |
23/07/2024 | 8,99 | 8,82 | 8,99 | 8,97 | 6.552 | 8,89 | 58.719 | 33 |
22/07/2024 | 9,18 | 8,77 | 9,10 | 8,89 | 20.751 | 9,08 | 187.314 | 125 |
19/07/2024 | 9,17 | 9,02 | 9,17 | 9,08 | 11.368 | 9,09 | 103.183 | 64 |
18/07/2024 | 9,35 | 9,01 | 9,26 | 9,09 | 17.287 | 9,00 | 158.833 | 133 |
17/07/2024 | 9,07 | 8,73 | 8,74 | 9,00 | 17.061 | 8,65 | 151.220 | 111 |
16/07/2024 | 8,70 | 8,54 | 8,60 | 8,65 | 5.210 | 8,57 | 44.903 | 30 |
15/07/2024 | 8,57 | 8,54 | 8,55 | 8,57 | 7.848 | 8,56 | 67.105 | 40 |
12/07/2024 | 8,58 | 8,49 | 8,58 | 8,56 | 7.420 | 8,55 | 63.535 | 35 |
11/07/2024 | 8,56 | 8,45 | 8,56 | 8,55 | 7.770 | 8,50 | 66.226 | 47 |
10/07/2024 | 8,57 | 8,45 | 8,57 | 8,50 | 14.111 | 8,58 | 120.191 | 68 |
09/07/2024 | 8,64 | 8,58 | 8,63 | 8,58 | 7.563 | 8,60 | 65.153 | 45 |
08/07/2024 | 8,62 | 8,48 | 8,58 | 8,60 | 12.662 | 8,58 | 108.017 | 67 |
05/07/2024 | 8,63 | 8,54 | 8,62 | 8,58 | 13.513 | 8,59 | 116.177 | 84 |
04/07/2024 | 8,70 | 8,53 | 8,54 | 8,59 | 10.859 | 8,50 | 93.387 | 79 |
03/07/2024 | 8,55 | 8,47 | 8,55 | 8,50 | 15.375 | 8,50 | 130.862 | 80 |
02/07/2024 | 8,53 | 8,45 | 8,48 | 8,50 | 9.080 | 8,47 | 77.093 | 61 |
01/07/2024 | 8,48 | 8,47 | 8,48 | 8,47 | 10.920 | 8,46 | 92.521 | 47 |
28/06/2024 | 8,46 | 8,45 | 8,45 | 8,46 | 9.905 | 8,44 | 83.755 | 64 |
27/06/2024 | 8,48 | 8,42 | 8,48 | 8,44 | 10.340 | 8,46 | 87.253 | 47 |
26/06/2024 | 8,50 | 8,36 | 8,50 | 8,46 | 10.456 | 8,48 | 88.267 | 63 |
25/06/2024 | 8,63 | 8,44 | 8,63 | 8,48 | 13.675 | 8,60 | 116.870 | 75 |
21/06/2024 | 8,78 | 8,33 | 8,34 | 8,60 | 9.157 | 8,30 | 77.129 | 61 |
20/06/2024 | 8,32 | 8,00 | 8,12 | 8,30 | 13.766 | 8,09 | 111.538 | 90 |
19/06/2024 | 8,20 | 8,07 | 8,18 | 8,09 | 7.506 | 8,18 | 61.072 | 61 |
18/06/2024 | 8,27 | 8,09 | 8,25 | 8,18 | 7.083 | 8,20 | 58.293 | 61 |
17/06/2024 | 8,25 | 8,16 | 8,25 | 8,20 | 6.510 | 8,25 | 53.560 | 50 |
14/06/2024 | 8,25 | 8,14 | 8,25 | 8,25 | 7.327 | 8,21 | 60.128 | 49 |
13/06/2024 | 8,29 | 8,14 | 8,25 | 8,21 | 10.000 | 8,22 | 82.224 | 60 |
12/06/2024 | 8,24 | 8,16 | 8,20 | 8,22 | 8.326 | 8,26 | 68.401 | 59 |
11/06/2024 | 8,36 | 8,21 | 8,33 | 8,26 | 7.874 | 8,34 | 65.444 | 45 |
10/06/2024 | 8,44 | 8,28 | 8,36 | 8,34 | 15.072 | 8,40 | 125.709 | 97 |
07/06/2024 | 8,45 | 8,36 | 8,45 | 8,40 | 33.013 | 8,44 | 277.341 | 70 |
06/06/2024 | 8,52 | 8,39 | 8,46 | 8,44 | 7.243 | 8,46 | 61.391 | 65 |
05/06/2024 | 8,58 | 8,35 | 8,58 | 8,46 | 15.592 | 8,54 | 132.222 | 118 |
04/06/2024 | 8,59 | 8,51 | 8,52 | 8,54 | 7.440 | 8,55 | 63.589 | 50 |
03/06/2024 | 8,56 | 8,50 | 8,56 | 8,55 | 4.430 | 8,55 | 37.857 | 34 |
31/05/2024 | 8,55 | 8,40 | 8,50 | 8,55 | 6.972 | 8,51 | 59.062 | 53 |
30/05/2024 | 9,38 | 8,43 | 9,38 | 8,51 | 5.758 | 8,56 | 49.731 | 69 |
29/05/2024 | 8,66 | 8,54 | 8,58 | 8,56 | 4.628 | 8,55 | 39.785 | 38 |
28/05/2024 | 8,63 | 8,52 | 8,63 | 8,55 | 14.914 | 8,62 | 128.137 | 97 |
27/05/2024 | 8,74 | 8,60 | 8,73 | 8,62 | 6.171 | 8,72 | 53.689 | 60 |
24/05/2024 | 8,78 | 8,66 | 8,77 | 8,72 | 20.206 | 8,77 | 176.024 | 84 |
23/05/2024 | 9,16 | 8,59 | 9,16 | 8,77 | 25.565 | 9,10 | 225.237 | 291 |
22/05/2024 | 9,28 | 9,10 | 9,28 | 9,10 | 12.562 | 9,27 | 115.735 | 64 |
21/05/2024 | 9,32 | 9,26 | 9,32 | 9,27 | 5.814 | 9,30 | 54.072 | 47 |
20/05/2024 | 9,36 | 9,26 | 9,36 | 9,30 | 6.756 | 9,30 | 63.062 | 66 |
17/05/2024 | 9,44 | 9,30 | 9,44 | 9,30 | 8.628 | 9,38 | 81.068 | 65 |
16/05/2024 | 9,48 | 9,38 | 9,48 | 9,38 | 9.044 | 9,45 | 85.555 | 80 |
15/05/2024 | 9,62 | 9,30 | 9,45 | 9,45 | 21.792 | 9,41 | 205.886 | 120 |
14/05/2024 | 9,57 | 9,40 | 9,52 | 9,41 | 7.606 | 9,50 | 72.175 | 44 |
13/05/2024 | 9,57 | 9,46 | 9,57 | 9,50 | 5.710 | 9,50 | 54.559 | 38 |
09/05/2024 | 9,67 | 9,58 | 9,67 | 9,61 | 8.827 | 9,67 | 85.153 | 73 |
08/05/2024 | 9,73 | 9,57 | 9,65 | 9,67 | 8.490 | 9,60 | 81.929 | 61 |
02/05/2024 | 9,64 | 9,58 | 9,63 | 9,60 | 6.984 | 9,57 | 67.187 | 46 |
30/04/2024 | 9,57 | 9,50 | 9,55 | 9,57 | 9.218 | 9,55 | 87.847 | 60 |
29/04/2024 | 9,60 | 9,40 | 9,60 | 9,55 | 9.133 | 9,54 | 86.864 | 58 |
26/04/2024 | 9,63 | 9,54 | 9,63 | 9,54 | 7.968 | 9,61 | 76.499 | 59 |
25/04/2024 | 9,74 | 9,58 | 9,74 | 9,61 | 6.411 | 9,68 | 62.161 | 70 |
24/04/2024 | 9,73 | 9,60 | 9,72 | 9,68 | 11.553 | 9,69 | 111.937 | 84 |
23/04/2024 | 9,80 | 9,68 | 9,78 | 9,69 | 8.751 | 9,75 | 85.401 | 73 |
22/04/2024 | 9,76 | 9,68 | 9,74 | 9,75 | 9.410 | 9,64 | 91.571 | 67 |
19/04/2024 | 9,73 | 9,60 | 9,73 | 9,64 | 8.451 | 9,71 | 81.776 | 87 |
18/04/2024 | 9,79 | 9,66 | 9,79 | 9,71 | 6.071 | 9,72 | 59.128 | 56 |
17/04/2024 | 9,83 | 9,69 | 9,83 | 9,72 | 10.703 | 9,77 | 104.387 | 87 |
16/04/2024 | 9,87 | 9,70 | 9,87 | 9,77 | 11.700 | 9,86 | 114.771 | 78 |
15/04/2024 | 9,96 | 9,70 | 9,70 | 9,86 | 6.302 | 9,98 | 62.057 | 48 |
12/04/2024 | 9,99 | 9,95 | 9,99 | 9,98 | 8.595 | 9,98 | 85.726 | 59 |
11/04/2024 | 10,02 | 9,98 | 10,02 | 9,98 | 6.817 | 9,97 | 68.203 | 52 |
10/04/2024 | 10,04 | 9,93 | 10,04 | 9,97 | 6.687 | 10,00 | 66.924 | 45 |
09/04/2024 | 10,12 | 9,98 | 10,12 | 10,00 | 9.524 | 10,00 | 95.779 | 64 |
08/04/2024 | 10,04 | 9,65 | 9,80 | 10,00 | 21.474 | 9,86 | 211.851 | 110 |
05/04/2024 | 9,88 | 9,83 | 9,88 | 9,86 | 7.513 | 9,85 | 74.175 | 55 |
04/04/2024 | 9,89 | 9,81 | 9,88 | 9,85 | 11.762 | 9,87 | 116.062 | 80 |
03/04/2024 | 9,93 | 9,84 | 9,89 | 9,87 | 11.436 | 9,90 | 113.120 | 78 |
02/04/2024 | 9,93 | 9,87 | 9,90 | 9,90 | 9.179 | 9,88 | 90.870 | 57 |
28/03/2024 | 9,92 | 9,82 | 9,92 | 9,88 | 6.160 | 9,92 | 61.050 | 48 |
27/03/2024 | 9,92 | 9,84 | 9,92 | 9,92 | 6.029 | 9,94 | 59.748 | 44 |
26/03/2024 | 9,94 | 9,72 | 9,90 | 9,94 | 13.593 | 9,88 | 134.114 | 76 |
22/03/2024 | 9,92 | 9,86 | 9,88 | 9,88 | 5.245 | 9,90 | 51.859 | 29 |
21/03/2024 | 9,92 | 9,84 | 9,92 | 9,90 | 7.291 | 9,90 | 72.156 | 46 |
20/03/2024 | 10,00 | 9,84 | 9,98 | 9,90 | 5.836 | 9,94 | 58.086 | 30 |
19/03/2024 | 9,96 | 9,86 | 9,96 | 9,94 | 5.479 | 9,84 | 54.501 | 36 |
15/03/2024 | 9,96 | 9,84 | 9,94 | 9,84 | 6.659 | 9,94 | 66.096 | 43 |
14/03/2024 | 9,96 | 9,86 | 9,96 | 9,94 | 7.494 | 9,90 | 74.428 | 61 |
13/03/2024 | 9,90 | 9,80 | 9,88 | 9,90 | 7.813 | 9,96 | 77.152 | 55 |
12/03/2024 | 9,98 | 9,92 | 9,96 | 9,96 | 6.276 | 9,86 | 62.459 | 34 |
11/03/2024 | 10,00 | 9,86 | 9,98 | 9,86 | 6.298 | 9,88 | 62.722 | 51 |
08/03/2024 | 9,96 | 9,88 | 9,96 | 9,88 | 6.134 | 9,92 | 60.941 | 46 |
06/03/2024 | 9,98 | 9,88 | 9,96 | 9,90 | 12.398 | 9,92 | 123.216 | 62 |
05/03/2024 | 10,00 | 9,88 | 10,00 | 9,92 | 9.366 | 9,94 | 93.146 | 47 |
04/03/2024 | 10,05 | 9,90 | 10,05 | 9,94 | 8.715 | 10,05 | 86.808 | 56 |
01/03/2024 | 10,05 | 9,88 | 10,00 | 10,05 | 14.211 | 9,94 | 141.505 | 95 |
29/02/2024 | 9,98 | 9,92 | 9,98 | 9,94 | 6.240 | 9,94 | 62.102 | 37 |
28/02/2024 | 10,10 | 9,94 | 10,10 | 9,94 | 7.778 | 9,96 | 78.117 | 42 |
27/02/2024 | 10,20 | 9,94 | 10,10 | 9,96 | 13.762 | 9,98 | 138.356 | 55 |
26/02/2024 | 10,00 | 9,94 | 10,00 | 9,98 | 10.049 | 9,96 | 100.347 | 57 |
23/02/2024 | 10,05 | 9,90 | 10,00 | 9,96 | 6.492 | 10,00 | 64.820 | 33 |
22/02/2024 | 10,10 | 9,94 | 10,00 | 10,00 | 12.386 | 10,00 | 123.872 | 59 |
21/02/2024 | 10,00 | 9,94 | 10,00 | 10,00 | 7.110 | 9,98 | 71.027 | 36 |
20/02/2024 | 10,05 | 9,92 | 10,05 | 9,98 | 9.698 | 10,00 | 97.049 | 72 |
19/02/2024 | 10,05 | 9,94 | 10,05 | 10,00 | 8.651 | 9,98 | 86.578 | 65 |
16/02/2024 | 10,05 | 9,88 | 10,00 | 9,98 | 36.186 | 9,96 | 360.986 | 173 |
14/02/2024 | 10,10 | 9,92 | 10,10 | 9,98 | 9.160 | 9,98 | 91.898 | 61 |
13/02/2024 | 10,20 | 9,96 | 10,20 | 9,98 | 6.772 | 10,05 | 68.730 | 39 |
12/02/2024 | 10,15 | 9,98 | 10,15 | 10,05 | 11.769 | 10,15 | 118.514 | 65 |
09/02/2024 | 10,20 | 10,00 | 10,10 | 10,15 | 15.092 | 10,20 | 151.999 | 61 |
07/02/2024 | 10,20 | 10,00 | 10,05 | 10,15 | 8.481 | 9,98 | 85.393 | 70 |
06/02/2024 | 9,98 | 9,80 | 9,98 | 9,98 | 18.238 | 9,92 | 180.883 | 112 |
05/02/2024 | 10,05 | 9,92 | 10,05 | 9,92 | 16.359 | 10,00 | 163.200 | 91 |
02/02/2024 | 10,15 | 9,92 | 10,00 | 10,00 | 14.592 | 10,00 | 146.132 | 91 |
01/02/2024 | 10,25 | 9,94 | 10,25 | 10,00 | 48.081 | 10,20 | 481.977 | 137 |
31/01/2024 | 10,20 | 9,96 | 10,20 | 10,20 | 29.164 | 10,15 | 293.153 | 161 |
30/01/2024 | 10,35 | 9,96 | 10,35 | 10,15 | 13.525 | 10,35 | 137.264 | 125 |
29/01/2024 | 10,35 | 10,05 | 10,35 | 10,35 | 26.624 | 10,35 | 272.033 | 146 |
26/01/2024 | 10,60 | 10,15 | 10,55 | 10,35 | 15.905 | 10,50 | 164.906 | 99 |
25/01/2024 | 10,55 | 10,35 | 10,55 | 10,50 | 12.426 | 10,50 | 130.145 | 68 |
24/01/2024 | 10,50 | 10,25 | 10,35 | 10,50 | 16.900 | 10,30 | 174.851 | 97 |
23/01/2024 | 10,50 | 10,25 | 10,40 | 10,30 | 17.165 | 10,35 | 177.476 | 95 |
22/01/2024 | 10,75 | 10,30 | 10,75 | 10,35 | 46.398 | 10,80 | 483.650 | 245 |
19/01/2024 | 10,90 | 10,50 | 10,80 | 10,80 | 6.590 | 10,85 | 71.095 | 52 |
18/01/2024 | 10,95 | 10,50 | 10,95 | 10,85 | 23.785 | 10,90 | 256.083 | 116 |
16/01/2024 | 10,75 | 10,25 | 10,65 | 10,75 | 22.937 | 10,65 | 239.437 | 159 |
15/01/2024 | 10,85 | 10,50 | 10,80 | 10,65 | 7.796 | 10,65 | 83.836 | 66 |
12/01/2024 | 10,70 | 10,30 | 10,40 | 10,65 | 21.966 | 10,30 | 229.776 | 159 |
11/01/2024 | 10,30 | 10,00 | 10,25 | 10,30 | 16.956 | 10,25 | 172.942 | 103 |
10/01/2024 | 10,35 | 10,05 | 10,10 | 10,25 | 12.682 | 10,10 | 129.669 | 77 |
09/01/2024 | 10,25 | 9,84 | 10,00 | 10,10 | 17.541 | 10,00 | 176.896 | 127 |
08/01/2024 | 10,40 | 9,98 | 10,35 | 10,00 | 26.071 | 10,30 | 264.148 | 119 |
05/01/2024 | 10,30 | 10,10 | 10,20 | 10,30 | 13.005 | 10,15 | 132.310 | 80 |
04/01/2024 | 10,45 | 10,00 | 10,20 | 10,15 | 31.513 | 10,10 | 321.151 | 107 |
03/01/2024 | 10,40 | 9,92 | 10,25 | 10,10 | 54.594 | 10,20 | 552.284 | 205 |
02/01/2024 | 10,65 | 10,15 | 10,65 | 10,20 | 18.324 | 10,60 | 189.013 | 110 |
29/12/2023 | 10,90 | 10,30 | 10,85 | 10,60 | 18.202 | 10,65 | 194.297 | 118 |
27/12/2023 | 10,40 | 10,05 | 10,30 | 10,40 | 9.211 | 10,10 | 94.552 | 63 |
22/12/2023 | 10,40 | 10,05 | 10,40 | 10,10 | 32.435 | 10,30 | 328.794 | 159 |
21/12/2023 | 10,65 | 10,10 | 10,30 | 10,30 | 55.810 | 10,30 | 569.537 | 184 |
20/12/2023 | 10,60 | 10,20 | 10,50 | 10,30 | 14.145 | 10,40 | 146.822 | 107 |
19/12/2023 | 10,65 | 10,25 | 10,65 | 10,40 | 16.358 | 10,50 | 171.023 | 105 |
18/12/2023 | 10,95 | 10,50 | 10,95 | 10,50 | 20.412 | 10,90 | 217.613 | 170 |
15/12/2023 | 11,10 | 10,70 | 11,10 | 10,90 | 6.061 | 11,00 | 66.365 | 48 |
14/12/2023 | 11,25 | 10,60 | 11,25 | 11,00 | 13.885 | 11,20 | 151.423 | 102 |
13/12/2023 | 11,30 | 11,00 | 11,25 | 11,20 | 9.414 | 11,20 | 105.102 | 81 |
12/12/2023 | 11,25 | 11,00 | 11,20 | 11,20 | 11.835 | 11,15 | 132.029 | 73 |
11/12/2023 | 11,20 | 10,95 | 11,15 | 11,15 | 14.077 | 11,10 | 156.636 | 104 |
08/12/2023 | 11,15 | 10,95 | 11,10 | 11,10 | 7.266 | 11,05 | 80.502 | 60 |
07/12/2023 | 11,10 | 10,95 | 11,10 | 11,05 | 5.159 | 11,00 | 57.041 | 34 |
06/12/2023 | 11,00 | 10,80 | 10,90 | 11,00 | 9.936 | 10,90 | 108.766 | 79 |
05/12/2023 | 11,05 | 10,80 | 11,00 | 10,90 | 10.515 | 10,90 | 115.144 | 87 |
04/12/2023 | 10,90 | 10,80 | 10,80 | 10,90 | 8.261 | 10,70 | 89.486 | 63 |
01/12/2023 | 10,85 | 10,50 | 10,85 | 10,70 | 10.324 | 10,80 | 110.920 | 65 |
30/11/2023 | 11,00 | 10,70 | 11,00 | 10,80 | 10.958 | 10,90 | 119.526 | 67 |
29/11/2023 | 11,05 | 10,80 | 11,00 | 10,90 | 10.270 | 10,85 | 112.478 | 84 |
28/11/2023 | 10,95 | 10,75 | 10,85 | 10,85 | 8.503 | 10,85 | 92.412 | 63 |
27/11/2023 | 10,85 | 10,85 | 10,85 | 10,85 | 6.402 | 10,80 | 69.461 | 35 |
24/11/2023 | 10,85 | 10,65 | 10,75 | 10,80 | 10.524 | 10,70 | 113.144 | 79 |
23/11/2023 | 10,85 | 10,70 | 10,85 | 10,70 | 7.666 | 10,75 | 82.777 | 49 |
22/11/2023 | 11,10 | 10,55 | 11,05 | 10,75 | 19.503 | 11,00 | 212.281 | 147 |
21/11/2023 | 11,10 | 10,90 | 11,10 | 11,00 | 6.232 | 10,95 | 68.771 | 48 |
20/11/2023 | 11,15 | 10,85 | 11,10 | 10,95 | 8.392 | 11,00 | 92.581 | 68 |
17/11/2023 | 11,05 | 10,50 | 10,50 | 11,00 | 17.153 | 10,45 | 185.818 | 116 |
16/11/2023 | 10,55 | 10,30 | 10,45 | 10,45 | 9.054 | 10,40 | 94.860 | 75 |
15/11/2023 | 10,45 | 10,30 | 10,35 | 10,40 | 9.115 | 10,35 | 94.418 | 60 |
14/11/2023 | 10,45 | 10,30 | 10,35 | 10,35 | 14.691 | 10,30 | 152.475 | 93 |
13/11/2023 | 10,70 | 10,30 | 10,60 | 10,30 | 7.947 | 10,55 | 83.585 | 51 |
10/11/2023 | 10,70 | 10,40 | 10,65 | 10,55 | 14.539 | 10,65 | 153.299 | 105 |
09/11/2023 | 10,95 | 10,30 | 10,95 | 10,65 | 18.868 | 10,70 | 201.197 | 125 |
08/11/2023 | 10,75 | 10,65 | 10,70 | 10,70 | 10.247 | 10,70 | 109.668 | 70 |
07/11/2023 | 10,75 | 10,60 | 10,70 | 10,70 | 10.590 | 10,70 | 113.234 | 86 |
06/11/2023 | 10,80 | 10,65 | 10,80 | 10,70 | 8.485 | 10,75 | 91.224 | 73 |
03/11/2023 | 10,80 | 10,70 | 10,80 | 10,75 | 7.764 | 10,75 | 83.571 | 58 |
02/11/2023 | 10,85 | 10,50 | 10,80 | 10,75 | 8.447 | 10,75 | 90.776 | 68 |
01/11/2023 | 10,90 | 10,60 | 10,85 | 10,75 | 7.876 | 10,75 | 84.888 | 69 |
31/10/2023 | 10,80 | 10,60 | 10,75 | 10,75 | 7.914 | 10,70 | 85.001 | 61 |
30/10/2023 | 10,90 | 10,40 | 10,90 | 10,70 | 9.244 | 10,80 | 98.972 | 59 |
27/10/2023 | 10,90 | 10,35 | 10,90 | 10,80 | 12.158 | 10,80 | 130.553 | 85 |
26/10/2023 | 10,80 | 10,65 | 10,65 | 10,80 | 9.226 | 10,60 | 99.248 | 58 |
25/10/2023 | 10,60 | 10,30 | 10,45 | 10,60 | 9.277 | 10,60 | 97.116 | 47 |
24/10/2023 | 10,60 | 10,50 | 10,55 | 10,60 | 11.340 | 10,55 | 119.803 | 60 |
23/10/2023 | 10,80 | 10,35 | 10,80 | 10,55 | 9.060 | 10,60 | 95.934 | 73 |
20/10/2023 | 10,60 | 10,45 | 10,60 | 10,60 | 12.855 | 10,70 | 135.735 | 66 |
19/10/2023 | 10,75 | 10,45 | 10,70 | 10,70 | 9.798 | 10,70 | 104.408 | 62 |
18/10/2023 | 10,70 | 10,55 | 10,65 | 10,70 | 12.068 | 10,60 | 128.259 | 68 |
17/10/2023 | 10,60 | 10,50 | 10,60 | 10,60 | 8.213 | 10,70 | 86.715 | 48 |
16/10/2023 | 10,75 | 10,60 | 10,75 | 10,70 | 12.379 | 10,75 | 132.383 | 79 |
13/10/2023 | 11,00 | 10,40 | 10,95 | 10,75 | 28.622 | 11,00 | 305.980 | 125 |
12/10/2023 | 11,00 | 10,80 | 10,85 | 11,00 | 11.277 | 10,90 | 122.748 | 60 |
11/10/2023 | 10,95 | 10,40 | 10,95 | 10,90 | 15.858 | 11,00 | 172.094 | 105 |
10/10/2023 | 11,05 | 10,85 | 11,05 | 11,00 | 21.073 | 11,00 | 231.203 | 73 |
09/10/2023 | 11,50 | 10,75 | 11,05 | 11,00 | 25.301 | 11,40 | 280.055 | 160 |
05/10/2023 | 11,60 | 11,30 | 11,60 | 11,40 | 27.233 | 11,60 | 310.214 | 100 |
04/10/2023 | 11,70 | 11,55 | 11,70 | 11,60 | 13.512 | 11,65 | 157.108 | 86 |
03/10/2023 | 11,75 | 11,60 | 11,75 | 11,65 | 9.712 | 11,80 | 113.463 | 67 |
02/10/2023 | 11,80 | 11,65 | 11,80 | 11,80 | 14.350 | 11,70 | 168.220 | 91 |
29/09/2023 | 11,85 | 11,60 | 11,65 | 11,70 | 17.204 | 11,70 | 200.557 | 74 |
28/09/2023 | 11,70 | 11,60 | 11,65 | 11,70 | 14.780 | 11,55 | 171.881 | 81 |
27/09/2023 | 12,20 | 11,55 | 11,90 | 11,55 | 16.133 | 11,85 | 190.119 | 107 |
21/09/2023 | 12,05 | 11,70 | 11,85 | 11,90 | 22.047 | 11,80 | 262.681 | 117 |
20/09/2023 | 11,90 | 11,65 | 11,90 | 11,80 | 13.973 | 11,95 | 165.231 | 80 |
19/09/2023 | 12,10 | 11,65 | 12,10 | 11,95 | 9.037 | 11,95 | 107.772 | 69 |
18/09/2023 | 12,05 | 11,90 | 12,05 | 11,95 | 9.789 | 11,90 | 117.331 | 51 |
14/09/2023 | 12,05 | 11,45 | 11,90 | 11,50 | 17.208 | 11,85 | 203.327 | 108 |
13/09/2023 | 12,00 | 11,80 | 12,00 | 11,85 | 9.679 | 11,95 | 115.167 | 76 |
12/09/2023 | 12,00 | 11,85 | 12,00 | 11,95 | 9.449 | 11,95 | 112.821 | 64 |
11/09/2023 | 12,30 | 11,85 | 12,05 | 11,95 | 11.017 | 11,90 | 132.297 | 83 |
08/09/2023 | 12,00 | 11,80 | 11,90 | 11,90 | 8.663 | 11,85 | 102.959 | 87 |
07/09/2023 | 12,05 | 11,60 | 12,00 | 11,85 | 15.804 | 11,90 | 187.974 | 130 |
06/09/2023 | 12,00 | 11,80 | 12,00 | 11,90 | 9.084 | 11,95 | 108.234 | 72 |
05/09/2023 | 12,10 | 11,85 | 12,10 | 11,95 | 10.786 | 12,00 | 128.953 | 86 |
04/09/2023 | 12,05 | 11,90 | 12,05 | 12,00 | 12.005 | 12,00 | 143.999 | 78 |
31/08/2023 | 12,30 | 11,95 | 12,30 | 12,25 | 9.435 | 12,15 | 114.882 | 65 |
30/08/2023 | 12,30 | 12,00 | 12,25 | 12,15 | 10.943 | 12,30 | 133.241 | 95 |
29/08/2023 | 12,30 | 12,00 | 12,25 | 12,30 | 13.549 | 12,30 | 164.607 | 98 |
28/08/2023 | 12,35 | 12,20 | 12,35 | 12,30 | 9.034 | 12,40 | 111.140 | 88 |
25/08/2023 | 12,40 | 12,15 | 12,30 | 12,40 | 11.307 | 12,30 | 138.715 | 88 |
24/08/2023 | 12,30 | 12,20 | 12,25 | 12,30 | 9.127 | 12,25 | 111.847 | 78 |
22/08/2023 | 12,45 | 12,25 | 12,40 | 12,45 | 9.846 | 12,35 | 121.383 | 84 |
21/08/2023 | 12,45 | 12,20 | 12,35 | 12,35 | 8.846 | 12,40 | 109.374 | 74 |
18/08/2023 | 12,45 | 12,00 | 12,40 | 12,40 | 19.927 | 12,40 | 243.832 | 159 |
17/08/2023 | 12,50 | 12,30 | 12,50 | 12,40 | 8.135 | 12,45 | 101.136 | 69 |
16/08/2023 | 12,50 | 12,30 | 12,50 | 12,45 | 13.445 | 12,45 | 166.919 | 89 |
14/08/2023 | 12,60 | 12,35 | 12,60 | 12,45 | 9.379 | 12,50 | 117.210 | 62 |
11/08/2023 | 12,70 | 12,45 | 12,70 | 12,50 | 11.817 | 12,65 | 148.912 | 79 |
10/08/2023 | 12,75 | 12,55 | 12,70 | 12,65 | 10.235 | 12,65 | 129.419 | 73 |
09/08/2023 | 12,75 | 12,65 | 12,75 | 12,65 | 7.977 | 12,70 | 101.134 | 58 |
07/08/2023 | 12,75 | 12,70 | 12,70 | 12,75 | 11.392 | 12,70 | 145.063 | 74 |
04/08/2023 | 12,75 | 12,40 | 12,50 | 12,70 | 10.606 | 12,40 | 133.095 | 85 |
03/08/2023 | 12,45 | 12,35 | 12,45 | 12,40 | 9.536 | 12,45 | 118.231 | 67 |
02/08/2023 | 12,45 | 12,30 | 12,45 | 12,45 | 7.405 | 12,45 | 92.064 | 58 |
01/08/2023 | 12,65 | 12,45 | 12,65 | 12,45 | 9.598 | 12,50 | 120.629 | 65 |
28/07/2023 | 12,70 | 12,50 | 12,70 | 12,55 | 9.284 | 12,70 | 117.155 | 63 |
27/07/2023 | 12,85 | 12,70 | 12,75 | 12,70 | 8.173 | 12,75 | 104.355 | 34 |
26/07/2023 | 12,90 | 12,65 | 12,90 | 12,75 | 10.900 | 12,80 | 138.961 | 49 |
25/07/2023 | 12,80 | 12,75 | 12,80 | 12,80 | 11.383 | 12,70 | 145.151 | 62 |
24/07/2023 | 12,80 | 12,60 | 12,75 | 12,70 | 11.547 | 12,75 | 146.927 | 65 |
20/07/2023 | 12,90 | 12,75 | 12,90 | 12,80 | 12.327 | 12,80 | 157.963 | 88 |
19/07/2023 | 12,95 | 12,70 | 12,85 | 12,80 | 9.703 | 12,80 | 124.562 | 62 |
18/07/2023 | 12,80 | 12,70 | 12,80 | 12,80 | 12.725 | 12,80 | 162.055 | 73 |
17/07/2023 | 12,90 | 12,75 | 12,85 | 12,80 | 16.347 | 12,85 | 209.290 | 107 |
14/07/2023 | 12,95 | 12,70 | 12,75 | 12,85 | 19.065 | 12,80 | 242.666 | 88 |
13/07/2023 | 12,85 | 12,75 | 12,85 | 12,80 | 16.874 | 12,85 | 215.734 | 55 |
12/07/2023 | 12,90 | 12,70 | 12,90 | 12,85 | 12.539 | 12,90 | 160.560 | 82 |
11/07/2023 | 12,90 | 12,75 | 12,80 | 12,90 | 19.583 | 12,75 | 250.559 | 89 |
10/07/2023 | 12,85 | 12,70 | 12,85 | 12,75 | 15.444 | 12,85 | 197.329 | 84 |
06/07/2023 | 13,00 | 12,80 | 12,90 | 12,90 | 22.669 | 12,90 | 292.125 | 86 |
05/07/2023 | 12,90 | 12,80 | 12,90 | 12,90 | 15.233 | 12,95 | 196.339 | 93 |
04/07/2023 | 12,95 | 12,50 | 12,90 | 12,95 | 19.916 | 12,90 | 254.334 | 118 |
03/07/2023 | 13,05 | 12,85 | 13,05 | 12,90 | 9.338 | 12,95 | 120.460 | 64 |
29/06/2023 | 13,00 | 12,65 | 12,95 | 12,65 | 11.092 | 12,95 | 142.206 | 85 |
28/06/2023 | 13,05 | 12,90 | 13,05 | 12,95 | 11.396 | 12,95 | 147.628 | 56 |
27/06/2023 | 13,05 | 12,85 | 13,05 | 12,95 | 11.978 | 12,85 | 155.144 | 66 |
22/06/2023 | 13,15 | 12,75 | 13,10 | 12,90 | 13.665 | 13,10 | 175.921 | 66 |
21/06/2023 | 13,10 | 12,50 | 12,85 | 13,10 | 19.407 | 12,80 | 249.765 | 90 |
20/06/2023 | 12,90 | 12,55 | 12,90 | 12,80 | 11.236 | 12,85 | 143.029 | 63 |
19/06/2023 | 12,95 | 12,60 | 12,95 | 12,85 | 7.149 | 12,90 | 91.668 | 76 |
16/06/2023 | 13,00 | 12,70 | 12,95 | 12,90 | 50.676 | 12,85 | 648.509 | 196 |
14/06/2023 | 13,10 | 12,95 | 13,10 | 13,00 | 7.097 | 13,00 | 92.253 | 47 |
12/06/2023 | 13,05 | 12,90 | 13,00 | 13,05 | 20.935 | 13,00 | 271.327 | 100 |
09/06/2023 | 13,00 | 12,90 | 13,00 | 13,00 | 15.365 | 13,00 | 198.934 | 76 |
08/06/2023 | 13,20 | 12,95 | 13,05 | 13,00 | 12.715 | 13,00 | 165.256 | 75 |
31/05/2023 | 13,10 | 12,80 | 13,10 | 12,95 | 11.532 | 12,95 | 149.370 | 78 |
26/05/2023 | 12,55 | 11,95 | 12,00 | 12,35 | 38.128 | 11,90 | 463.630 | 244 |
24/05/2023 | 12,05 | 11,70 | 12,00 | 11,80 | 24.167 | 12,15 | 285.994 | 206 |
22/05/2023 | 12,25 | 11,45 | 12,00 | 12,20 | 37.672 | 11,65 | 438.349 | 182 |
17/05/2023 | 11,65 | 11,40 | 11,60 | 11,50 | 32.691 | 11,60 | 375.318 | 198 |
16/05/2023 | 11,65 | 11,30 | 11,60 | 11,60 | 14.184 | 11,60 | 162.585 | 152 |
15/05/2023 | 11,70 | 11,55 | 11,65 | 11,60 | 9.339 | 11,65 | 108.404 | 71 |
12/05/2023 | 11,80 | 11,50 | 11,75 | 11,65 | 5.326 | 11,80 | 62.290 | 59 |
10/05/2023 | 11,85 | 11,85 | 11,85 | 11,85 | 2.100 | 11,85 | 24.885 | 19 |
08/05/2023 | 11,95 | 11,65 | 11,95 | 11,80 | 6.745 | 11,70 | 79.467 | 61 |
05/05/2023 | 11,70 | 11,55 | 11,70 | 11,70 | 3.829 | 11,70 | 44.608 | 39 |
04/05/2023 | 11,80 | 11,65 | 11,75 | 11,70 | 4.747 | 11,65 | 55.835 | 46 |
02/05/2023 | 11,95 | 11,55 | 11,85 | 11,65 | 6.017 | 11,90 | 70.609 | 71 |
28/04/2023 | 11,90 | 11,90 | 11,90 | 11,90 | 1.908 | 11,85 | 22.705 | 17 |
26/04/2023 | 12,00 | 11,80 | 11,95 | 11,90 | 3.018 | 11,90 | 35.986 | 38 |
25/04/2023 | 12,00 | 11,90 | 12,00 | 11,90 | 2.240 | 11,90 | 26.657 | 25 |
24/04/2023 | 12,00 | 11,75 | 11,95 | 11,90 | 3.528 | 11,90 | 41.996 | 47 |
21/04/2023 | 11,90 | 11,60 | 11,90 | 11,90 | 6.852 | 11,90 | 80.723 | 58 |
19/04/2023 | 12,10 | 11,80 | 12,00 | 11,95 | 14.264 | 11,95 | 170.314 | 64 |
18/04/2023 | 11,95 | 11,80 | 11,80 | 11,95 | 2.805 | 12,00 | 33.436 | 27 |
13/04/2023 | 12,00 | 11,80 | 12,00 | 12,00 | 4.996 | 12,00 | 59.569 | 46 |
12/04/2023 | 12,00 | 11,90 | 11,90 | 12,00 | 2.859 | 12,00 | 34.159 | 26 |
04/04/2023 | 12,00 | 11,95 | 12,00 | 11,95 | 4.570 | 11,95 | 54.615 | 31 |
03/04/2023 | 12,05 | 11,90 | 12,05 | 11,95 | 2.900 | 12,05 | 34.675 | 24 |
31/03/2023 | 12,10 | 11,90 | 12,00 | 12,05 | 7.255 | 12,00 | 87.078 | 54 |
30/03/2023 | 12,00 | 11,70 | 11,95 | 12,00 | 3.743 | 11,75 | 44.054 | 32 |
29/03/2023 | 12,00 | 11,60 | 12,00 | 11,75 | 6.796 | 12,00 | 79.912 | 55 |
28/03/2023 | 12,00 | 11,85 | 12,00 | 12,00 | 3.664 | 12,00 | 43.766 | 42 |
27/03/2023 | 12,00 | 11,85 | 12,00 | 12,00 | 3.449 | 12,00 | 41.211 | 43 |
24/03/2023 | 12,00 | 11,90 | 12,00 | 12,00 | 3.048 | 12,05 | 36.429 | 31 |
23/03/2023 | 12,05 | 11,90 | 12,00 | 12,05 | 3.820 | 12,00 | 45.753 | 30 |
22/03/2023 | 12,00 | 11,90 | 11,90 | 12,00 | 3.346 | 12,00 | 39.956 | 27 |
21/03/2023 | 12,00 | 11,80 | 12,00 | 12,00 | 4.226 | 12,00 | 50.385 | 47 |
20/03/2023 | 12,05 | 11,85 | 12,00 | 12,00 | 2.374 | 12,00 | 28.462 | 27 |
17/03/2023 | 12,15 | 11,95 | 12,10 | 12,00 | 8.817 | 12,10 | 106.245 | 45 |
16/03/2023 | 12,45 | 11,95 | 12,20 | 12,10 | 9.718 | 12,25 | 117.506 | 67 |
15/03/2023 | 12,75 | 12,10 | 12,45 | 12,25 | 9.855 | 12,40 | 121.655 | 86 |
14/03/2023 | 12,80 | 12,25 | 12,75 | 12,40 | 11.955 | 12,60 | 149.649 | 102 |
13/03/2023 | 12,90 | 12,40 | 12,85 | 12,60 | 4.473 | 12,80 | 56.489 | 48 |
10/03/2023 | 12,95 | 12,65 | 12,95 | 12,80 | 4.718 | 12,85 | 60.540 | 42 |
09/03/2023 | 13,15 | 12,70 | 13,15 | 12,85 | 8.442 | 12,85 | 108.113 | 73 |
08/03/2023 | 13,05 | 12,80 | 13,05 | 12,85 | 2.134 | 13,00 | 27.505 | 29 |
07/03/2023 | 13,20 | 12,80 | 13,20 | 13,00 | 6.994 | 13,05 | 90.596 | 49 |
06/03/2023 | 13,25 | 12,95 | 13,25 | 13,05 | 4.402 | 13,15 | 57.675 | 38 |
03/03/2023 | 13,35 | 13,00 | 13,25 | 13,15 | 4.649 | 13,30 | 61.368 | 34 |
02/03/2023 | 13,30 | 13,20 | 13,25 | 13,30 | 3.341 | 13,25 | 44.270 | 42 |
01/03/2023 | 13,45 | 13,05 | 13,45 | 13,25 | 6.808 | 13,30 | 89.809 | 60 |
28/02/2023 | 13,80 | 13,20 | 13,40 | 13,30 | 8.073 | 13,30 | 108.434 | 88 |
24/02/2023 | 13,65 | 13,05 | 13,40 | 13,30 | 7.945 | 13,20 | 106.226 | 98 |
23/02/2023 | 13,35 | 13,10 | 13,20 | 13,20 | 2.351 | 13,25 | 31.213 | 40 |
22/02/2023 | 13,55 | 13,10 | 13,15 | 13,25 | 8.856 | 13,30 | 117.687 | 76 |
21/02/2023 | 13,60 | 13,15 | 13,60 | 13,30 | 8.414 | 13,55 | 111.929 | 68 |
20/02/2023 | 13,60 | 13,45 | 13,60 | 13,55 | 8.965 | 13,60 | 121.187 | 74 |
17/02/2023 | 13,90 | 13,40 | 13,90 | 13,60 | 10.748 | 13,80 | 147.394 | 59 |
16/02/2023 | 13,95 | 13,50 | 13,95 | 13,80 | 9.870 | 13,90 | 136.024 | 88 |
15/02/2023 | 13,95 | 13,80 | 13,95 | 13,90 | 9.876 | 13,95 | 137.336 | 81 |
14/02/2023 | 13,95 | 13,80 | 13,95 | 13,95 | 9.888 | 13,95 | 137.460 | 83 |
13/02/2023 | 13,95 | 13,80 | 13,95 | 13,95 | 16.579 | 13,95 | 230.386 | 103 |
10/02/2023 | 14,00 | 13,60 | 13,95 | 13,95 | 13.622 | 14,10 | 188.241 | 138 |
09/02/2023 | 14,10 | 13,80 | 14,00 | 14,10 | 20.109 | 14,00 | 281.308 | 106 |
08/02/2023 | 14,05 | 13,60 | 14,05 | 14,00 | 19.580 | 13,90 | 270.714 | 131 |
07/02/2023 | 13,95 | 13,80 | 13,95 | 13,90 | 14.169 | 13,95 | 196.874 | 90 |
06/02/2023 | 14,00 | 13,45 | 13,85 | 13,95 | 28.912 | 13,65 | 397.259 | 187 |
03/02/2023 | 13,90 | 13,00 | 13,00 | 13,65 | 527.219 | 12,75 | 6.248.563 | 266 |
02/02/2023 | 13,30 | 12,60 | 13,25 | 12,75 | 60.480 | 12,90 | 777.474 | 413 |
01/02/2023 | 13,60 | 12,80 | 13,50 | 12,90 | 36.629 | 13,50 | 480.801 | 312 |
31/01/2023 | 14,05 | 13,25 | 14,05 | 13,50 | 711.764 | 13,95 | 8.349.773 | 148 |
30/01/2023 | 14,00 | 13,90 | 14,00 | 13,95 | 4.830 | 14,00 | 67.425 | 47 |
27/01/2023 | 14,00 | 13,95 | 14,00 | 14,00 | 5.863 | 14,00 | 81.892 | 51 |
26/01/2023 | 14,05 | 13,90 | 14,00 | 14,00 | 10.694 | 13,95 | 149.398 | 81 |
25/01/2023 | 14,00 | 13,80 | 14,00 | 13,95 | 6.253 | 14,00 | 87.161 | 61 |
24/01/2023 | 14,00 | 13,90 | 14,00 | 14,00 | 6.880 | 13,95 | 95.963 | 64 |
23/01/2023 | 14,00 | 13,85 | 14,00 | 13,95 | 7.271 | 14,00 | 101.263 | 56 |
20/01/2023 | 14,00 | 13,90 | 14,00 | 14,00 | 6.634 | 14,00 | 92.717 | 66 |
19/01/2023 | 14,10 | 13,90 | 14,10 | 14,00 | 6.187 | 14,00 | 86.654 | 45 |
18/01/2023 | 14,20 | 13,90 | 14,15 | 14,00 | 7.375 | 14,10 | 103.788 | 69 |
17/01/2023 | 14,55 | 14,00 | 14,55 | 14,10 | 9.926 | 14,45 | 140.770 | 97 |
16/01/2023 | 14,50 | 14,20 | 14,50 | 14,45 | 2.771 | 14,30 | 40.001 | 25 |
13/01/2023 | 14,40 | 14,25 | 14,40 | 14,30 | 1.250 | 14,40 | 17.867 | 9 |
12/01/2023 | 14,55 | 14,20 | 14,55 | 14,40 | 5.795 | 14,50 | 83.586 | 52 |
11/01/2023 | 14,65 | 14,10 | 14,65 | 14,50 | 5.308 | 14,55 | 76.580 | 68 |
10/01/2023 | 14,65 | 14,25 | 14,45 | 14,55 | 2.473 | 14,40 | 35.922 | 43 |
09/01/2023 | 14,65 | 14,20 | 14,65 | 14,40 | 5.405 | 14,65 | 78.024 | 59 |
05/01/2023 | 14,80 | 14,65 | 14,80 | 14,65 | 3.991 | 14,60 | 58.561 | 34 |
04/01/2023 | 14,85 | 14,40 | 14,80 | 14,60 | 2.494 | 14,70 | 36.779 | 32 |
03/01/2023 | 14,90 | 14,70 | 14,90 | 14,70 | 2.994 | 14,85 | 44.439 | 30 |
02/01/2023 | 14,85 | 14,75 | 14,80 | 14,85 | 3.302 | 14,90 | 48.903 | 45 |
30/12/2022 | 14,90 | 14,60 | 14,90 | 14,90 | 15.000 | 14,70 | 222.837 | 40 |
29/12/2022 | 14,95 | 14,60 | 14,95 | 14,70 | 5.284 | 14,95 | 78.312 | 51 |
28/12/2022 | 15,00 | 14,95 | 14,95 | 14,95 | 5.502 | 14,95 | 82.309 | 48 |
27/12/2022 | 15,00 | 14,60 | 14,65 | 14,95 | 19.278 | 14,65 | 286.699 | 86 |
23/12/2022 | 14,80 | 14,10 | 14,15 | 14,65 | 22.311 | 14,10 | 320.951 | 118 |
22/12/2022 | 14,20 | 14,00 | 14,05 | 14,10 | 2.800 | 14,05 | 39.521 | 21 |
21/12/2022 | 14,15 | 14,00 | 14,15 | 14,05 | 3.466 | 14,15 | 48.800 | 43 |
20/12/2022 | 14,20 | 14,00 | 14,20 | 14,15 | 8.170 | 14,05 | 114.936 | 58 |
19/12/2022 | 14,20 | 14,00 | 14,20 | 14,05 | 3.535 | 14,05 | 49.617 | 40 |
16/12/2022 | 14,10 | 13,80 | 14,10 | 14,05 | 2.174 | 14,05 | 30.557 | 29 |
15/12/2022 | 14,15 | 14,00 | 14,10 | 14,05 | 3.028 | 14,00 | 42.593 | 24 |
14/12/2022 | 14,10 | 13,95 | 14,05 | 14,00 | 3.363 | 13,95 | 46.982 | 39 |
13/12/2022 | 14,00 | 13,90 | 14,00 | 13,95 | 2.408 | 13,95 | 33.586 | 26 |
12/12/2022 | 14,00 | 13,80 | 14,00 | 13,95 | 10.294 | 14,00 | 150.667 | 43 |
09/12/2022 | 14,00 | 13,80 | 13,85 | 14,00 | 2.780 | 13,75 | 38.570 | 46 |
08/12/2022 | 13,80 | 13,75 | 13,80 | 13,75 | 3.004 | 13,80 | 41.306 | 36 |
07/12/2022 | 13,85 | 13,70 | 13,85 | 13,80 | 2.011 | 13,80 | 27.706 | 23 |
06/12/2022 | 13,80 | 13,70 | 13,80 | 13,80 | 2.880 | 13,75 | 39.593 | 41 |
05/12/2022 | 13,95 | 13,75 | 13,75 | 13,75 | 3.436 | 13,75 | 47.416 | 41 |
02/12/2022 | 13,85 | 13,20 | 13,85 | 13,75 | 11.345 | 13,75 | 153.668 | 79 |
01/12/2022 | 13,80 | 13,50 | 13,55 | 13,75 | 6.537 | 13,55 | 89.248 | 50 |
30/11/2022 | 14,05 | 13,50 | 14,05 | 13,55 | 12.604 | 14,05 | 172.031 | 87 |
29/11/2022 | 14,10 | 14,00 | 14,10 | 14,05 | 1.759 | 14,10 | 24.693 | 26 |
28/11/2022 | 14,25 | 13,90 | 14,25 | 14,10 | 2.659 | 14,20 | 37.729 | 44 |
25/11/2022 | 14,30 | 14,15 | 14,30 | 14,20 | 2.576 | 14,30 | 36.615 | 31 |
24/11/2022 | 14,35 | 14,05 | 14,25 | 14,30 | 8.452 | 14,25 | 125.510 | 31 |
23/11/2022 | 14,30 | 14,20 | 14,20 | 14,25 | 2.949 | 14,20 | 42.022 | 50 |
22/11/2022 | 14,30 | 14,20 | 14,20 | 14,20 | 1.395 | 14,20 | 19.901 | 21 |
21/11/2022 | 14,30 | 14,10 | 14,10 | 14,20 | 1.950 | 14,10 | 27.723 | 40 |
18/11/2022 | 14,10 | 14,05 | 14,10 | 14,10 | 3.192 | 14,05 | 44.850 | 49 |
17/11/2022 | 14,10 | 13,50 | 14,10 | 14,05 | 7.229 | 14,10 | 99.912 | 87 |
16/11/2022 | 14,15 | 14,00 | 14,15 | 14,10 | 1.113 | 14,15 | 15.676 | 17 |
15/11/2022 | 14,20 | 14,10 | 14,20 | 14,15 | 2.248 | 14,20 | 31.808 | 27 |
14/11/2022 | 14,25 | 14,10 | 14,25 | 14,20 | 2.978 | 14,25 | 42.230 | 34 |
11/11/2022 | 14,30 | 14,20 | 14,30 | 14,25 | 2.066 | 14,20 | 29.441 | 27 |
10/11/2022 | 14,30 | 14,05 | 14,20 | 14,20 | 2.050 | 14,30 | 29.066 | 19 |
09/11/2022 | 14,40 | 14,15 | 14,35 | 14,30 | 2.251 | 14,30 | 32.240 | 31 |
08/11/2022 | 14,40 | 14,05 | 14,30 | 14,30 | 2.847 | 14,35 | 40.656 | 34 |
07/11/2022 | 14,40 | 14,10 | 14,20 | 14,35 | 4.086 | 14,25 | 58.404 | 31 |
04/11/2022 | 14,30 | 14,05 | 14,20 | 14,25 | 3.512 | 14,20 | 50.031 | 43 |
03/11/2022 | 14,40 | 14,10 | 14,20 | 14,20 | 2.400 | 14,40 | 34.384 | 32 |
02/11/2022 | 14,45 | 14,40 | 14,45 | 14,40 | 1.305 | 14,45 | 18.792 | 20 |
01/11/2022 | 14,45 | 14,35 | 14,45 | 14,45 | 1.671 | 14,35 | 24.120 | 22 |
31/10/2022 | 14,40 | 14,25 | 14,40 | 14,35 | 1.748 | 14,40 | 25.089 | 29 |
27/10/2022 | 14,45 | 14,35 | 14,45 | 14,40 | 1.265 | 14,40 | 18.197 | 19 |
26/10/2022 | 14,40 | 14,20 | 14,20 | 14,40 | 2.214 | 14,20 | 31.633 | 37 |
25/10/2022 | 14,20 | 14,15 | 14,20 | 14,20 | 1.571 | 14,20 | 22.235 | 22 |
24/10/2022 | 14,25 | 13,80 | 14,25 | 14,20 | 2.021 | 14,10 | 28.453 | 37 |
21/10/2022 | 14,50 | 14,10 | 14,50 | 14,10 | 3.225 | 14,40 | 45.946 | 59 |
20/10/2022 | 14,60 | 14,30 | 14,30 | 14,40 | 1.695 | 14,45 | 24.401 | 35 |
19/10/2022 | 14,45 | 14,30 | 14,45 | 14,45 | 1.657 | 14,55 | 23.860 | 25 |
18/10/2022 | 14,60 | 14,40 | 14,60 | 14,55 | 1.558 | 14,40 | 22.634 | 28 |
17/10/2022 | 14,50 | 14,30 | 14,45 | 14,40 | 1.603 | 14,30 | 23.117 | 29 |
14/10/2022 | 14,50 | 14,15 | 14,50 | 14,30 | 2.217 | 14,40 | 31.910 | 30 |
13/10/2022 | 14,55 | 14,35 | 14,45 | 14,40 | 671 | 14,45 | 9.716 | 17 |
12/10/2022 | 14,60 | 14,25 | 14,60 | 14,45 | 2.954 | 14,50 | 42.697 | 62 |
11/10/2022 | 14,75 | 14,45 | 14,60 | 14,50 | 3.036 | 14,45 | 44.297 | 45 |
10/10/2022 | 14,50 | 14,25 | 14,25 | 14,45 | 1.883 | 14,25 | 27.243 | 38 |
07/10/2022 | 14,35 | 14,15 | 14,25 | 14,25 | 2.098 | 14,20 | 29.866 | 26 |
06/10/2022 | 14,35 | 14,10 | 14,30 | 14,20 | 1.980 | 14,40 | 28.129 | 19 |
05/10/2022 | 14,55 | 14,15 | 14,30 | 14,40 | 3.015 | 14,20 | 43.448 | 52 |
04/10/2022 | 14,21 | 14,18 | 14,19 | 14,20 | 2.770 | 14,15 | 39.324 | 45 |
03/10/2022 | 14,30 | 14,15 | 14,30 | 14,15 | 2.185 | 14,26 | 30.971 | 33 |
30/09/2022 | 14,30 | 14,10 | 14,11 | 14,26 | 13.143 | 14,00 | 187.205 | 55 |
29/09/2022 | 14,07 | 13,97 | 14,00 | 14,00 | 29.655 | 13,97 | 415.184 | 126 |
28/09/2022 | 14,04 | 13,78 | 14,04 | 13,97 | 22.696 | 14,00 | 316.693 | 122 |
27/09/2022 | 14,10 | 13,70 | 14,00 | 14,00 | 5.551 | 14,05 | 77.540 | 126 |
26/09/2022 | 14,12 | 13,99 | 14,00 | 14,05 | 3.767 | 14,08 | 52.939 | 50 |
23/09/2022 | 14,25 | 13,96 | 14,25 | 14,08 | 3.090 | 14,25 | 43.461 | 69 |
22/09/2022 | 14,30 | 14,11 | 14,30 | 14,25 | 2.187 | 14,38 | 31.159 | 70 |
21/09/2022 | 14,50 | 14,29 | 14,50 | 14,38 | 2.899 | 14,52 | 41.818 | 65 |
20/09/2022 | 14,65 | 14,19 | 14,65 | 14,52 | 2.426 | 14,57 | 35.188 | 72 |
19/09/2022 | 14,57 | 14,57 | 14,57 | 14,57 | 1.913 | 14,57 | 27.866 | 29 |
16/09/2022 | 14,63 | 14,40 | 14,60 | 14,57 | 2.515 | 14,63 | 36.623 | 41 |
15/09/2022 | 14,65 | 14,59 | 14,63 | 14,63 | 1.943 | 14,61 | 28.432 | 37 |
14/09/2022 | 14,74 | 14,61 | 14,68 | 14,61 | 3.068 | 14,61 | 45.040 | 54 |
13/09/2022 | 14,65 | 14,40 | 14,40 | 14,61 | 3.448 | 14,44 | 50.351 | 61 |
12/09/2022 | 14,50 | 14,14 | 14,14 | 14,44 | 5.286 | 14,10 | 76.058 | 73 |
09/09/2022 | 14,16 | 13,81 | 14,15 | 14,10 | 4.922 | 14,14 | 69.046 | 70 |
08/09/2022 | 14,15 | 13,33 | 13,33 | 14,14 | 2.842 | 14,16 | 40.064 | 48 |
07/09/2022 | 14,16 | 14,11 | 14,12 | 14,16 | 2.276 | 14,16 | 32.122 | 48 |
06/09/2022 | 14,20 | 14,04 | 14,15 | 14,16 | 1.481 | 14,15 | 20.963 | 33 |
05/09/2022 | 14,23 | 14,00 | 14,10 | 14,15 | 2.451 | 14,28 | 34.713 | 48 |
02/09/2022 | 14,28 | 13,80 | 14,06 | 14,28 | 4.449 | 14,00 | 62.425 | 57 |
01/09/2022 | 14,25 | 14,00 | 14,25 | 14,00 | 1.440 | 14,06 | 20.401 | 21 |
31/08/2022 | 14,25 | 14,03 | 14,25 | 14,06 | 1.863 | 14,17 | 26.453 | 31 |
30/08/2022 | 14,25 | 14,12 | 14,25 | 14,17 | 2.023 | 14,25 | 28.727 | 32 |
29/08/2022 | 14,42 | 14,10 | 14,42 | 14,25 | 1.950 | 14,42 | 27.953 | 28 |
26/08/2022 | 14,50 | 14,09 | 14,50 | 14,42 | 3.603 | 14,64 | 51.340 | 43 |
25/08/2022 | 14,68 | 14,00 | 14,00 | 14,64 | 1.855 | 14,59 | 27.159 | 31 |
24/08/2022 | 14,63 | 14,55 | 14,63 | 14,59 | 2.080 | 14,63 | 30.350 | 26 |
23/08/2022 | 14,67 | 14,60 | 14,67 | 14,63 | 1.963 | 14,67 | 28.771 | 30 |
22/08/2022 | 14,68 | 14,66 | 14,68 | 14,67 | 1.860 | 14,69 | 27.285 | 29 |
19/08/2022 | 14,70 | 14,68 | 14,70 | 14,69 | 1.881 | 14,69 | 27.625 | 22 |
18/08/2022 | 14,70 | 14,69 | 14,70 | 14,69 | 1.850 | 14,70 | 27.184 | 22 |
17/08/2022 | 14,70 | 14,69 | 14,69 | 14,70 | 1.831 | 14,67 | 26.909 | 26 |
16/08/2022 | 14,70 | 14,59 | 14,60 | 14,67 | 2.590 | 14,70 | 37.992 | 30 |
12/08/2022 | 14,71 | 14,70 | 14,70 | 14,70 | 1.740 | 14,69 | 25.585 | 27 |
11/08/2022 | 14,70 | 14,60 | 14,70 | 14,69 | 2.130 | 14,70 | 31.278 | 32 |
10/08/2022 | 14,71 | 14,52 | 14,69 | 14,70 | 2.190 | 14,68 | 32.156 | 37 |
09/08/2022 | 14,68 | 14,62 | 14,68 | 14,68 | 1.920 | 14,64 | 28.184 | 32 |
08/08/2022 | 14,72 | 14,64 | 14,72 | 14,64 | 1.980 | 14,70 | 29.089 | 19 |
05/08/2022 | 15,00 | 14,50 | 15,00 | 14,70 | 1.616 | 15,00 | 23.929 | 9 |
04/08/2022 | 15,03 | 15,00 | 15,00 | 15,00 | 63.552 | 15,00 | 953.289 | 32 |
03/08/2022 | 15,03 | 15,00 | 15,03 | 15,00 | 67.050 | 15,00 | 1.005.750 | 24 |
02/08/2022 | 15,00 | 15,00 | 15,00 | 15,00 | 6.737 | 15,00 | 101.055 | 11 |
01/08/2022 | 15,00 | 15,00 | 15,00 | 15,00 | 58.580 | 15,00 | 878.700 | 25 |
29/07/2022 | 15,01 | 15,00 | 15,00 | 15,00 | 3.524 | 15,00 | 52.861 | 10 |
28/07/2022 | 15,00 | 15,00 | 15,00 | 15,00 | 5.200 | 15,00 | 78.000 | 8 |
27/07/2022 | 15,04 | 15,00 | 15,04 | 15,00 | 1.130 | 15,00 | 16.953 | 3 |
26/07/2022 | 15,07 | 15,00 | 15,00 | 15,00 | 8.855 | 15,00 | 132.834 | 12 |
25/07/2022 | 15,07 | 15,00 | 15,00 | 15,00 | 58.705 | 15,02 | 880.779 | 22 |
22/07/2022 | 15,17 | 15,00 | 15,05 | 15,02 | 20.870 | 15,00 | 315.080 | 62 |
21/07/2022 | 15,04 | 15,00 | 15,04 | 15,00 | 4.330 | 15,00 | 64.966 | 11 |
20/07/2022 | 15,05 | 15,00 | 15,05 | 15,00 | 10.721 | 15,05 | 160.853 | 20 |
19/07/2022 | 15,09 | 15,00 | 15,02 | 15,05 | 121.178 | 15,00 | 1.817.677 | 34 |
18/07/2022 | 15,00 | 14,90 | 14,92 | 15,00 | 43.626 | 14,90 | 653.793 | 26 |
15/07/2022 | 14,97 | 14,90 | 14,92 | 14,90 | 7.928 | 14,92 | 118.127 | 10 |
14/07/2022 | 14,92 | 14,90 | 14,90 | 14,92 | 128.997 | 14,80 | 1.922.071 | 40 |
13/07/2022 | 14,81 | 14,72 | 14,80 | 14,80 | 10.400 | 14,72 | 153.837 | 22 |
12/07/2022 | 14,79 | 14,60 | 14,60 | 14,72 | 8.720 | 14,60 | 127.883 | 17 |
11/07/2022 | 14,60 | 14,50 | 14,50 | 14,60 | 14.270 | 14,50 | 207.631 | 19 |
08/07/2022 | 14,75 | 14,50 | 14,54 | 14,50 | 5.940 | 14,50 | 86.290 | 37 |
07/07/2022 | 14,59 | 14,40 | 14,50 | 14,50 | 8.571 | 14,40 | 124.035 | 33 |
06/07/2022 | 14,80 | 14,25 | 14,31 | 14,40 | 88.377 | 15,00 | 1.282.941 | 133 |
05/07/2022 | 0,00 | 0,00 | 0,00 | 15,00 | 0 | 0,00 | 0 | 0 |