Επενδυτές
Μετοχή
Πορεία Μετοχής Autohellas
Κλείσιμο Μετοχής για 20.12.2024
| Κατάσταση Μετοχής | Autohellas | Γενικός Δείκτης |
|---|---|---|
| Κλείσιμο | 10,36 | 1.452,50 |
| Μεταβολή | -0,14 | -0,14 |
| Μεταβολή % | -1,33% | -0,01% |
| Άνοιγμα | 10,42 | 1.452,64 |
| Ανώτερη | 10,48 | 1.456,07 |
| Low | 10,34 | 1.446,09 |
| Όγκος | 37.119 | - |
| Διακύμανση | 1,34% | 0,69% |
| Προηγ. κλείσιμο | 10,50 | 1.456,28 |
Ιστορικός Πίνακας Τιμών Μετοχής
| DateString | Date | Κλείσιμο | Μεταβολή | Ανώτερη | Κατώτερη | Άνοιγμα | Όγκος |
|---|---|---|---|---|---|---|---|
| 2024/12/20 | 20/12/2024 | 10,36 | -1,33% | 10,48 | 10,34 | 10,42 | 37.119 |
| 2024/12/19 | 19/12/2024 | 10,50 | -0,57% | 10,50 | 10,38 | 10,44 | 15.834 |
| 2024/12/18 | 18/12/2024 | 10,56 | 0,19% | 10,62 | 10,52 | 10,54 | 73.392 |
| 2024/12/17 | 17/12/2024 | 10,54 | 1,74% | 10,54 | 10,38 | 10,38 | 10.573 |
| 2024/12/16 | 16/12/2024 | 10,36 | 0,00% | 10,40 | 10,20 | 10,38 | 7.729 |
| 2024/12/13 | 13/12/2024 | 10,36 | 2,37% | 10,36 | 10,12 | 10,12 | 11.185 |
| 2024/12/12 | 12/12/2024 | 10,12 | -1,17% | 10,36 | 10,12 | 10,32 | 17.888 |
| 2024/12/11 | 11/12/2024 | 10,24 | -1,16% | 10,46 | 10,24 | 10,46 | 19.192 |
| 2024/12/10 | 10/12/2024 | 10,36 | -1,52% | 10,68 | 10,36 | 10,60 | 17.498 |
| 2024/12/09 | 09/12/2024 | 10,52 | 0,57% | 10,64 | 10,42 | 10,50 | 8.032 |
| 2024/12/06 | 06/12/2024 | 10,46 | -0,19% | 10,58 | 10,36 | 10,36 | 9.428 |
| 2024/12/05 | 05/12/2024 | 10,48 | 0,96% | 10,70 | 10,38 | 10,38 | 14.725 |
| 2024/12/04 | 04/12/2024 | 10,38 | 0,97% | 10,74 | 10,18 | 10,74 | 12.281 |
| 2024/12/03 | 03/12/2024 | 10,28 | -1,91% | 10,50 | 10,28 | 10,46 | 10.787 |
| 2024/12/02 | 02/12/2024 | 10,48 | 1,16% | 10,60 | 10,40 | 10,60 | 10.783 |
| 2024/11/29 | 29/11/2024 | 10,36 | -0,77% | 10,50 | 10,36 | 10,44 | 3.551 |
| 2024/11/28 | 28/11/2024 | 10,44 | 0,77% | 10,44 | 10,14 | 10,20 | 7.100 |
| 2024/11/27 | 27/11/2024 | 10,36 | 1,57% | 10,36 | 10,14 | 10,16 | 4.827 |
| 2024/11/26 | 26/11/2024 | 10,20 | 0,79% | 10,30 | 10,04 | 10,10 | 10.237 |
| 2024/11/25 | 25/11/2024 | 10,12 | 0,20% | 10,20 | 10,02 | 10,12 | 12.936 |
| 2024/11/22 | 22/11/2024 | 10,10 | -1,37% | 10,30 | 10,04 | 10,10 | 9.225 |
| 2024/11/21 | 21/11/2024 | 10,24 | 0,00% | 10,30 | 10,00 | 10,24 | 5.141 |
| 2024/11/20 | 20/11/2024 | 10,24 | 2,20% | 10,28 | 10,02 | 10,02 | 7.495 |
| 2024/11/19 | 19/11/2024 | 10,02 | -2,91% | 10,34 | 10,02 | 10,26 | 14.107 |
| 2024/11/18 | 18/11/2024 | 10,32 | -0,96% | 10,62 | 10,32 | 10,46 | 10.280 |
| 2024/11/15 | 15/11/2024 | 10,42 | -2,62% | 10,70 | 10,42 | 10,70 | 13.901 |
| 2024/11/14 | 14/11/2024 | 10,70 | -0,37% | 10,88 | 10,62 | 10,88 | 9.214 |
| 2024/11/13 | 13/11/2024 | 10,74 | -1,47% | 10,98 | 10,74 | 10,98 | 4.434 |
| 2024/11/12 | 12/11/2024 | 10,90 | -1,98% | 11,04 | 10,90 | 11,00 | 7.788 |
| 2024/11/11 | 11/11/2024 | 11,12 | -0,18% | 11,18 | 10,96 | 11,02 | 18.670 |
| 2024/11/08 | 08/11/2024 | 11,14 | -0,18% | 11,14 | 10,78 | 10,78 | 1.814 |
| 2024/11/07 | 07/11/2024 | 11,16 | 0,54% | 11,16 | 10,94 | 11,16 | 4.837 |
| 2024/11/06 | 06/11/2024 | 11,10 | 1,28% | 11,10 | 10,84 | 11,10 | 26.212 |
| 2024/11/05 | 05/11/2024 | 10,96 | -0,90% | 11,08 | 10,90 | 11,08 | 4.397 |
| 2024/11/04 | 04/11/2024 | 11,06 | 0,00% | 11,06 | 10,88 | 11,06 | 4.817 |
| 2024/11/01 | 01/11/2024 | 11,06 | -2,64% | 11,36 | 11,04 | 11,34 | 11.258 |
| 2024/10/31 | 31/10/2024 | 11,36 | 2,71% | 11,40 | 10,70 | 10,70 | 34.029 |
| 2024/10/30 | 30/10/2024 | 11,06 | 1,47% | 11,06 | 10,70 | 10,90 | 13.673 |
| 2024/10/29 | 29/10/2024 | 10,90 | 0,00% | 10,92 | 10,74 | 10,90 | 10.611 |
| 2024/10/25 | 25/10/2024 | 10,90 | -1,62% | 11,08 | 10,82 | 11,04 | 9.163 |
| 2024/10/24 | 24/10/2024 | 11,08 | 0,73% | 11,20 | 10,92 | 11,20 | 8.691 |
| 2024/10/23 | 23/10/2024 | 11,00 | -0,90% | 11,18 | 11,00 | 11,14 | 13.986 |
| 2024/10/22 | 22/10/2024 | 11,10 | -1,60% | 11,34 | 11,02 | 11,34 | 17.280 |
| 2024/10/21 | 21/10/2024 | 11,28 | -0,18% | 11,50 | 11,16 | 11,30 | 15.626 |
| 2024/10/18 | 18/10/2024 | 11,30 | 1,80% | 11,30 | 11,02 | 11,18 | 10.689 |
| 2024/10/17 | 17/10/2024 | 11,10 | 1,09% | 11,10 | 10,74 | 10,88 | 12.992 |
| 2024/10/16 | 16/10/2024 | 10,98 | 0,73% | 10,98 | 10,64 | 10,92 | 14.159 |
| 2024/10/15 | 15/10/2024 | 10,90 | 1,68% | 10,92 | 10,80 | 10,84 | 11.462 |
| 2024/10/14 | 14/10/2024 | 10,72 | 1,13% | 10,84 | 10,44 | 10,44 | 6.939 |
| 2024/10/11 | 11/10/2024 | 10,60 | 1,53% | 10,60 | 10,42 | 10,44 | 14.608 |
| 2024/10/10 | 10/10/2024 | 10,44 | 0,58% | 10,56 | 10,34 | 10,40 | 13.878 |
| 2024/10/09 | 09/10/2024 | 10,38 | -2,99% | 10,68 | 10,36 | 10,60 | 19.026 |
| 2024/10/08 | 08/10/2024 | 10,70 | -0,19% | 10,70 | 10,62 | 10,68 | 14.422 |
| 2024/10/07 | 07/10/2024 | 10,72 | -0,37% | 10,84 | 10,72 | 10,76 | 7.093 |
| 2024/10/04 | 04/10/2024 | 10,76 | -1,28% | 10,80 | 10,66 | 10,80 | 10.512 |
| 2024/10/03 | 03/10/2024 | 10,90 | 0,55% | 10,90 | 10,70 | 10,90 | 7.319 |
| 2024/10/02 | 02/10/2024 | 10,84 | -1,45% | 10,98 | 10,72 | 10,96 | 12.697 |
| 2024/10/01 | 01/10/2024 | 11,00 | 0,36% | 11,00 | 10,90 | 10,90 | 5.396 |
| 2024/09/30 | 30/09/2024 | 10,96 | -0,90% | 11,10 | 10,92 | 11,10 | 9.058 |
| 2024/09/27 | 27/09/2024 | 11,06 | 0,18% | 11,06 | 10,88 | 11,04 | 9.735 |
| 2024/09/26 | 26/09/2024 | 11,04 | -0,18% | 11,04 | 10,90 | 11,04 | 21.626 |
| 2024/09/25 | 25/09/2024 | 11,06 | 0,91% | 11,06 | 10,92 | 10,92 | 6.082 |
| 2024/09/24 | 24/09/2024 | 10,96 | -0,54% | 11,06 | 10,92 | 11,06 | 7.868 |
| 2024/09/23 | 23/09/2024 | 11,02 | 0,18% | 11,08 | 11,00 | 11,02 | 4.740 |
| 2024/09/20 | 20/09/2024 | 11,00 | -1,08% | 11,12 | 10,88 | 11,08 | 13.483 |
| 2024/09/19 | 19/09/2024 | 11,12 | -0,71% | 11,20 | 11,06 | 11,20 | 9.224 |
| 2024/09/18 | 18/09/2024 | 11,20 | 0,36% | 11,20 | 10,94 | 11,20 | 6.811 |
| 2024/09/17 | 17/09/2024 | 11,16 | -0,18% | 11,16 | 10,98 | 11,08 | 5.489 |
| 2024/09/16 | 16/09/2024 | 11,18 | 1,82% | 11,18 | 10,82 | 10,82 | 5.146 |
| 2024/09/13 | 13/09/2024 | 10,98 | 0,18% | 11,06 | 10,90 | 11,06 | 11.712 |
| 2024/09/12 | 12/09/2024 | 10,96 | -1,44% | 11,12 | 10,80 | 11,12 | 13.688 |
| 2024/09/11 | 11/09/2024 | 11,12 | -0,71% | 11,20 | 11,04 | 11,20 | 6.840 |
| 2024/09/10 | 10/09/2024 | 11,20 | -0,18% | 11,20 | 11,12 | 11,16 | 2.678 |
| 2024/09/09 | 09/09/2024 | 11,22 | 0,00% | 11,24 | 11,12 | 11,22 | 3.586 |
| 2024/09/06 | 06/09/2024 | 11,22 | -1,75% | 11,40 | 11,18 | 11,36 | 11.155 |
| 2024/09/05 | 05/09/2024 | 11,42 | 1,06% | 11,44 | 11,18 | 11,18 | 3.507 |
| 2024/09/04 | 04/09/2024 | 11,30 | -1,57% | 11,30 | 11,04 | 11,20 | 11.553 |
| 2024/09/03 | 03/09/2024 | 11,48 | 2,32% | 11,48 | 11,18 | 11,18 | 5.828 |
| 2024/09/02 | 02/09/2024 | 11,22 | -2,26% | 11,48 | 11,16 | 11,48 | 3.176 |
| 2024/08/30 | 30/08/2024 | 11,48 | 3,24% | 11,48 | 11,12 | 11,22 | 16.604 |
| 2024/08/29 | 29/08/2024 | 11,12 | -0,71% | 11,28 | 11,02 | 11,28 | 2.489 |
| 2024/08/28 | 28/08/2024 | 11,20 | -0,36% | 11,28 | 11,12 | 11,24 | 4.969 |
| 2024/08/27 | 27/08/2024 | 11,24 | -1,40% | 11,32 | 11,12 | 11,26 | 8.890 |
| 2024/08/26 | 26/08/2024 | 11,40 | 3,64% | 11,40 | 11,00 | 11,00 | 4.309 |
| 2024/08/23 | 23/08/2024 | 11,00 | -1,96% | 11,24 | 11,00 | 11,20 | 8.913 |
| 2024/08/22 | 22/08/2024 | 11,22 | 0,00% | 11,22 | 11,04 | 11,22 | 8.927 |
| 2024/08/21 | 21/08/2024 | 11,22 | -0,88% | 11,36 | 11,08 | 11,36 | 12.574 |
| 2024/08/20 | 20/08/2024 | 11,32 | 2,35% | 11,32 | 11,08 | 11,20 | 5.238 |
| 2024/08/19 | 19/08/2024 | 11,06 | 0,00% | 11,42 | 11,00 | 11,00 | 5.164 |
| 2024/08/16 | 16/08/2024 | 11,06 | -1,43% | 11,28 | 11,04 | 11,24 | 10.554 |
| 2024/08/14 | 14/08/2024 | 11,22 | -0,36% | 11,28 | 11,16 | 11,26 | 4.928 |
| 2024/08/13 | 13/08/2024 | 11,26 | 0,00% | 11,30 | 11,08 | 11,30 | 6.347 |
| 2024/08/12 | 12/08/2024 | 11,26 | -1,92% | 11,48 | 11,12 | 11,48 | 10.639 |
| 2024/08/09 | 09/08/2024 | 11,48 | 1,77% | 11,54 | 11,12 | 11,50 | 4.009 |
| 2024/08/08 | 08/08/2024 | 11,28 | -1,91% | 11,48 | 11,18 | 11,30 | 4.271 |
| 2024/08/07 | 07/08/2024 | 11,50 | 4,74% | 11,50 | 11,10 | 11,14 | 14.378 |
| 2024/08/06 | 06/08/2024 | 10,98 | 3,58% | 11,06 | 10,60 | 10,60 | 65.016 |
| 2024/08/05 | 05/08/2024 | 10,60 | -5,69% | 10,88 | 10,40 | 10,40 | 23.375 |
| 2024/08/02 | 02/08/2024 | 11,24 | -4,75% | 11,50 | 11,24 | 11,42 | 20.677 |
| 2024/08/01 | 01/08/2024 | 11,80 | -0,51% | 11,84 | 11,70 | 11,82 | 4.338 |
| 2024/07/31 | 31/07/2024 | 11,86 | 1,54% | 11,86 | 11,68 | 11,84 | 9.631 |
| 2024/07/30 | 30/07/2024 | 11,68 | -1,85% | 11,94 | 11,68 | 11,86 | 6.194 |
| 2024/07/29 | 29/07/2024 | 11,90 | 0,51% | 11,92 | 11,70 | 11,84 | 4.623 |
| 2024/07/26 | 26/07/2024 | 11,84 | 1,02% | 11,84 | 11,70 | 11,72 | 5.800 |
| 2024/07/25 | 25/07/2024 | 11,72 | -0,51% | 11,82 | 11,64 | 11,78 | 5.567 |
| 2024/07/24 | 24/07/2024 | 11,78 | -0,17% | 11,88 | 11,68 | 11,74 | 9.413 |
| 2024/07/23 | 23/07/2024 | 11,80 | 0,85% | 11,82 | 11,74 | 11,74 | 8.945 |
| 2024/07/22 | 22/07/2024 | 11,70 | 0,86% | 11,96 | 11,68 | 11,68 | 6.019 |
| 2024/07/19 | 19/07/2024 | 11,60 | -0,17% | 11,68 | 11,56 | 11,60 | 9.946 |
| 2024/07/18 | 18/07/2024 | 11,62 | 0,00% | 11,78 | 11,56 | 11,62 | 4.788 |
| 2024/07/17 | 17/07/2024 | 11,62 | -1,53% | 11,90 | 11,56 | 11,84 | 8.826 |
| 2024/07/16 | 16/07/2024 | 11,80 | 0,17% | 11,96 | 11,70 | 11,80 | 3.647 |
| 2024/07/15 | 15/07/2024 | 11,78 | 0,17% | 11,88 | 11,72 | 11,80 | 2.726 |
| 2024/07/12 | 12/07/2024 | 11,76 | -1,67% | 12,14 | 11,74 | 11,88 | 33.358 |
| 2024/07/11 | 11/07/2024 | 11,96 | 0,67% | 12,02 | 11,72 | 11,72 | 5.949 |
| 2024/07/10 | 10/07/2024 | 11,88 | 1,02% | 11,88 | 11,56 | 11,70 | 16.216 |
| 2024/07/09 | 09/07/2024 | 11,76 | -1,34% | 12,08 | 11,72 | 11,92 | 12.350 |
| 2024/07/08 | 08/07/2024 | 11,92 | 1,02% | 11,92 | 11,74 | 11,78 | 6.561 |
| 2024/07/05 | 05/07/2024 | 11,80 | 1,03% | 11,86 | 11,68 | 11,76 | 7.766 |
| 2024/07/04 | 04/07/2024 | 11,68 | 1,74% | 11,68 | 11,44 | 11,50 | 15.453 |
| 2024/07/03 | 03/07/2024 | 11,48 | 0,70% | 11,48 | 11,16 | 11,16 | 25.312 |
| 2024/07/02 | 02/07/2024 | 11,40 | -0,35% | 11,44 | 11,18 | 11,44 | 7.299 |
| 2024/07/01 | 01/07/2024 | 11,44 | 1,06% | 11,44 | 11,28 | 11,32 | 8.678 |
| 2024/06/28 | 28/06/2024 | 11,32 | 1,62% | 11,32 | 11,12 | 11,14 | 9.523 |
| 2024/06/27 | 27/06/2024 | 11,14 | -1,42% | 11,38 | 11,02 | 11,38 | 16.733 |
| 2024/06/26 | 26/06/2024 | 11,30 | -0,88% | 11,40 | 11,18 | 11,40 | 17.786 |
| 2024/06/25 | 25/06/2024 | 11,40 | -2,40% | 11,56 | 11,26 | 11,50 | 17.626 |
| 2024/06/21 | 21/06/2024 | 11,68 | 1,74% | 11,68 | 11,20 | 11,48 | 22.922 |
| 2024/06/20 | 20/06/2024 | 11,48 | -0,86% | 11,74 | 11,44 | 11,72 | 5.942 |
| 2024/06/19 | 19/06/2024 | 11,58 | -1,53% | 11,88 | 11,58 | 11,80 | 4.358 |
| 2024/06/18 | 18/06/2024 | 11,76 | 2,08% | 11,84 | 11,34 | 11,36 | 28.440 |
| 2024/06/17 | 17/06/2024 | 11,52 | 0,70% | 11,60 | 11,34 | 11,46 | 7.000 |
| 2024/06/14 | 14/06/2024 | 11,44 | -1,21% | 11,70 | 11,32 | 11,70 | 10.369 |
| 2024/06/13 | 13/06/2024 | 11,58 | -0,17% | 11,64 | 11,52 | 11,60 | 7.064 |
| 2024/06/12 | 12/06/2024 | 11,60 | 0,35% | 11,68 | 11,52 | 11,58 | 9.134 |
| 2024/06/11 | 11/06/2024 | 11,56 | -1,70% | 11,78 | 11,54 | 11,78 | 8.477 |
| 2024/06/10 | 10/06/2024 | 11,76 | 0,51% | 11,76 | 11,52 | 11,52 | 7.035 |
| 2024/06/07 | 07/06/2024 | 11,70 | 2,27% | 11,72 | 11,52 | 11,54 | 17.926 |
| 2024/06/06 | 06/06/2024 | 11,44 | -1,72% | 11,74 | 11,44 | 11,74 | 44.604 |
| 2024/06/05 | 05/06/2024 | 11,64 | 1,57% | 11,72 | 11,32 | 11,64 | 45.970 |
| 2024/06/04 | 04/06/2024 | 11,46 | -3,37% | 11,92 | 11,46 | 11,92 | 24.409 |
| 2024/06/03 | 03/06/2024 | 11,86 | -0,17% | 11,94 | 11,78 | 11,90 | 14.362 |
| 2024/05/31 | 31/05/2024 | 11,88 | -1,00% | 12,16 | 11,74 | 11,78 | 15.157 |
| 2024/05/30 | 30/05/2024 | 12,00 | 0,84% | 12,00 | 11,62 | 11,90 | 6.887 |
| 2024/05/29 | 29/05/2024 | 11,90 | 0,34% | 11,90 | 11,52 | 11,84 | 33.214 |
| 2024/05/28 | 28/05/2024 | 11,86 | -1,98% | 12,10 | 11,84 | 12,10 | 24.366 |
| 2024/05/27 | 27/05/2024 | 12,10 | -1,63% | 12,44 | 12,02 | 12,28 | 17.569 |
| 2024/05/24 | 24/05/2024 | 12,30 | 2,50% | 12,32 | 11,94 | 11,98 | 22.672 |
| 2024/05/23 | 23/05/2024 | 12,00 | 0,00% | 12,14 | 11,92 | 12,00 | 11.000 |
| 2024/05/22 | 22/05/2024 | 12,00 | -3,23% | 12,28 | 11,96 | 12,28 | 49.307 |
| 2024/05/21 | 21/05/2024 | 12,40 | -1,27% | 12,54 | 12,28 | 12,54 | 26.409 |
| 2024/05/20 | 20/05/2024 | 12,56 | -0,48% | 12,74 | 12,44 | 12,54 | 13.596 |
| 2024/05/17 | 17/05/2024 | 12,62 | -0,32% | 12,70 | 12,46 | 12,70 | 16.707 |
| 2024/05/16 | 16/05/2024 | 12,66 | -0,94% | 12,78 | 12,64 | 12,78 | 7.637 |
| 2024/05/15 | 15/05/2024 | 12,78 | -0,16% | 12,82 | 12,66 | 12,82 | 11.816 |
| 2024/05/14 | 14/05/2024 | 12,80 | -0,62% | 12,88 | 12,66 | 12,88 | 9.166 |
| 2024/05/13 | 13/05/2024 | 12,88 | 0,31% | 12,96 | 12,66 | 12,90 | 14.314 |
| 2024/05/09 | 09/05/2024 | 12,84 | 0,78% | 12,90 | 12,68 | 12,74 | 115.053 |
| 2024/05/08 | 08/05/2024 | 12,74 | -0,31% | 12,90 | 12,68 | 12,78 | 90.180 |
| 2024/05/02 | 02/05/2024 | 12,78 | -0,78% | 12,90 | 12,72 | 12,90 | 11.064 |
| 2024/04/30 | 30/04/2024 | 12,88 | 0,16% | 13,02 | 12,74 | 13,00 | 24.493 |
| 2024/04/29 | 29/04/2024 | 12,86 | 0,47% | 12,86 | 12,68 | 12,80 | 9.504 |
| 2024/04/26 | 26/04/2024 | 12,80 | 0,79% | 12,84 | 12,64 | 12,70 | 12.539 |
| 2024/04/25 | 25/04/2024 | 12,70 | -1,24% | 12,90 | 12,70 | 12,78 | 6.756 |
| 2024/04/24 | 24/04/2024 | 12,86 | -0,16% | 13,00 | 12,78 | 13,00 | 36.732 |
| 2024/04/23 | 23/04/2024 | 12,88 | -0,77% | 13,00 | 12,84 | 13,00 | 22.179 |
| 2024/04/22 | 22/04/2024 | 12,98 | -4,28% | 13,02 | 12,82 | 12,90 | 27.245 |
| 2024/04/19 | 19/04/2024 | 13,56 | 0,74% | 13,56 | 13,28 | 13,34 | 22.179 |
| 2024/04/18 | 18/04/2024 | 13,46 | 2,12% | 13,46 | 13,18 | 13,18 | 10.426 |
| 2024/04/17 | 17/04/2024 | 13,18 | 2,65% | 13,24 | 12,86 | 12,86 | 22.037 |
| 2024/04/16 | 16/04/2024 | 12,84 | -2,43% | 13,24 | 12,84 | 12,86 | 20.401 |
| 2024/04/15 | 15/04/2024 | 13,16 | -1,35% | 13,26 | 12,98 | 13,20 | 27.666 |
| 2024/04/12 | 12/04/2024 | 13,34 | -1,33% | 13,66 | 13,26 | 13,66 | 20.588 |
| 2024/04/11 | 11/04/2024 | 13,52 | 0,00% | 13,60 | 13,44 | 13,52 | 18.022 |
| 2024/04/10 | 10/04/2024 | 13,52 | -1,17% | 13,66 | 13,46 | 13,46 | 9.618 |
| 2024/04/09 | 09/04/2024 | 13,68 | -0,15% | 13,80 | 13,40 | 13,58 | 9.488 |
| 2024/04/08 | 08/04/2024 | 13,70 | -0,29% | 13,80 | 13,46 | 13,80 | 32.836 |
| 2024/04/05 | 05/04/2024 | 13,74 | -1,15% | 14,10 | 13,26 | 13,64 | 58.770 |
| 2024/04/04 | 04/04/2024 | 13,90 | 5,30% | 13,96 | 13,00 | 13,00 | 132.969 |
| 2024/04/03 | 03/04/2024 | 13,20 | 0,30% | 13,26 | 13,10 | 13,16 | 73.292 |
| 2024/04/02 | 02/04/2024 | 13,16 | -1,05% | 13,46 | 13,12 | 13,30 | 14.394 |
| 2024/03/28 | 28/03/2024 | 13,30 | 0,30% | 13,40 | 13,22 | 13,26 | 7.341 |
| 2024/03/27 | 27/03/2024 | 13,26 | -1,04% | 13,48 | 13,26 | 13,30 | 6.696 |
| 2024/03/26 | 26/03/2024 | 13,40 | 1,36% | 13,46 | 13,22 | 13,22 | 3.573 |
| 2024/03/22 | 22/03/2024 | 13,22 | 0,00% | 13,40 | 13,22 | 13,22 | 48.734 |
| 2024/03/21 | 21/03/2024 | 13,22 | -0,30% | 13,48 | 13,18 | 13,48 | 8.261 |
| 2024/03/20 | 20/03/2024 | 13,26 | 0,91% | 13,54 | 13,08 | 13,54 | 10.948 |
| 2024/03/19 | 19/03/2024 | 13,14 | -1,94% | 13,34 | 13,14 | 13,32 | 8.674 |
| 2024/03/14 | 14/03/2024 | 13,40 | 0,75% | 13,42 | 13,20 | 13,20 | 6.083 |
| 2024/03/13 | 13/03/2024 | 13,30 | 0,15% | 13,38 | 13,26 | 13,28 | 19.943 |
| 2024/03/12 | 12/03/2024 | 13,28 | 2,00% | 13,60 | 13,02 | 13,60 | 11.736 |
| 2024/03/11 | 11/03/2024 | 13,02 | -3,27% | 13,70 | 12,90 | 13,70 | 19.586 |
| 2024/03/08 | 08/03/2024 | 13,46 | -1,61% | 13,70 | 13,40 | 13,60 | 13.969 |
| 2024/03/06 | 06/03/2024 | 13,68 | -0,15% | 13,76 | 13,60 | 13,70 | 7.015 |
| 2024/03/05 | 05/03/2024 | 13,70 | 0,00% | 13,78 | 13,52 | 13,62 | 15.667 |
| 2024/03/04 | 04/03/2024 | 13,70 | 0,88% | 13,76 | 13,50 | 13,50 | 28.089 |
| 2024/03/01 | 01/03/2024 | 13,58 | 0,59% | 13,62 | 13,38 | 13,60 | 21.553 |
| 2024/02/29 | 29/02/2024 | 13,50 | -0,30% | 13,56 | 13,26 | 13,56 | 38.038 |
| 2024/02/28 | 28/02/2024 | 13,54 | 0,89% | 13,60 | 13,26 | 13,60 | 8.247 |
| 2024/02/27 | 27/02/2024 | 13,42 | -0,15% | 13,50 | 13,12 | 13,40 | 11.768 |
| 2024/02/26 | 26/02/2024 | 13,44 | -1,32% | 13,62 | 13,44 | 13,62 | 6.433 |
| 2024/02/23 | 23/02/2024 | 13,62 | 1,04% | 13,76 | 13,42 | 13,44 | 6.567 |
| 2024/02/22 | 22/02/2024 | 13,48 | -0,74% | 13,80 | 13,46 | 13,60 | 55.023 |
| 2024/02/21 | 21/02/2024 | 13,58 | 0,15% | 13,64 | 13,48 | 13,64 | 7.598 |
| 2024/02/20 | 20/02/2024 | 13,56 | -1,88% | 13,82 | 13,52 | 13,82 | 48.704 |
| 2024/02/19 | 19/02/2024 | 13,82 | 0,29% | 13,84 | 13,74 | 13,78 | 9.852 |
| 2024/02/16 | 16/02/2024 | 13,78 | 1,03% | 13,80 | 13,52 | 13,70 | 16.143 |
| 2024/02/14 | 14/02/2024 | 13,64 | 1,34% | 13,64 | 13,40 | 13,46 | 10.898 |
| 2024/02/13 | 13/02/2024 | 13,46 | -1,75% | 13,78 | 13,28 | 13,54 | 10.443 |
| 2024/02/12 | 12/02/2024 | 13,70 | -0,58% | 13,70 | 13,04 | 13,32 | 14.024 |
| 2024/02/09 | 09/02/2024 | 13,78 | 1,47% | 13,98 | 13,76 | 13,86 | 24.797 |
| 2024/02/07 | 07/02/2024 | 13,58 | 1,65% | 13,58 | 13,38 | 13,42 | 21.222 |
| 2024/02/06 | 06/02/2024 | 13,36 | 0,60% | 13,42 | 13,28 | 13,28 | 24.991 |
| 2024/02/05 | 05/02/2024 | 13,28 | 2,15% | 13,40 | 12,92 | 13,00 | 196.574 |
| 2024/02/02 | 02/02/2024 | 13,00 | -1,07% | 13,20 | 13,00 | 13,20 | 27.364 |
| 2024/02/01 | 01/02/2024 | 13,14 | -1,94% | 13,42 | 13,14 | 13,42 | 40.568 |
| 2024/01/31 | 31/01/2024 | 13,40 | -1,76% | 13,74 | 13,40 | 13,68 | 14.751 |
| 2024/01/30 | 30/01/2024 | 13,64 | -0,44% | 13,78 | 13,64 | 13,78 | 47.880 |
| 2024/01/29 | 29/01/2024 | 13,70 | 0,44% | 13,78 | 13,64 | 13,78 | 38.714 |
| 2024/01/26 | 26/01/2024 | 13,64 | 0,29% | 13,66 | 13,30 | 13,66 | 9.131 |
| 2024/01/25 | 25/01/2024 | 13,60 | 0,29% | 13,66 | 13,54 | 13,56 | 23.787 |
| 2024/01/24 | 24/01/2024 | 13,56 | -0,29% | 13,70 | 13,56 | 13,70 | 54.831 |
| 2024/01/23 | 23/01/2024 | 13,60 | 0,29% | 13,82 | 13,54 | 13,60 | 23.072 |
| 2024/01/22 | 22/01/2024 | 13,56 | -1,17% | 13,80 | 13,50 | 13,52 | 5.242 |
| 2024/01/19 | 19/01/2024 | 13,72 | 0,29% | 13,98 | 13,62 | 13,78 | 77.594 |
| 2024/01/18 | 18/01/2024 | 13,68 | 2,09% | 13,68 | 13,18 | 13,40 | 43.799 |
| 2024/01/16 | 16/01/2024 | 13,40 | 0,00% | 13,44 | 13,22 | 13,40 | 71.436 |
| 2024/01/15 | 15/01/2024 | 13,40 | 1,67% | 13,40 | 13,12 | 13,30 | 74.485 |
| 2024/01/12 | 12/01/2024 | 13,18 | 1,54% | 13,22 | 12,92 | 13,14 | 14.701 |
| 2024/01/11 | 11/01/2024 | 12,98 | 0,46% | 13,10 | 12,88 | 13,00 | 64.478 |
| 2024/01/10 | 10/01/2024 | 12,92 | 0,00% | 13,02 | 12,86 | 12,92 | 25.015 |
| 2024/01/09 | 09/01/2024 | 12,92 | 0,16% | 13,06 | 12,78 | 13,04 | 22.019 |
| 2024/01/08 | 08/01/2024 | 12,90 | -1,23% | 13,08 | 12,88 | 13,08 | 12.969 |
| 2024/01/05 | 05/01/2024 | 13,06 | 1,08% | 13,06 | 12,90 | 12,90 | 7.719 |
| 2024/01/04 | 04/01/2024 | 12,92 | -0,77% | 13,08 | 12,84 | 13,04 | 4.750 |
| 2024/01/03 | 03/01/2024 | 13,02 | 1,24% | 13,02 | 12,80 | 12,86 | 6.756 |
| 2024/01/02 | 02/01/2024 | 12,86 | 0,63% | 13,06 | 12,86 | 13,00 | 3.918 |
| 2023/12/29 | 29/12/2023 | 12,78 | -2,14% | 13,24 | 12,78 | 13,00 | 23.837 |
| 2023/12/27 | 27/12/2023 | 13,06 | -0,31% | 13,46 | 13,00 | 13,14 | 16.452 |
| 2023/12/22 | 22/12/2023 | 13,10 | 1,08% | 13,42 | 12,98 | 12,98 | 33.602 |
| 2023/12/21 | 21/12/2023 | 12,96 | 2,05% | 12,96 | 12,58 | 12,64 | 40.317 |
| 2023/12/20 | 20/12/2023 | 12,70 | 0,79% | 12,70 | 12,40 | 12,40 | 21.328 |
| 2023/12/19 | 19/12/2023 | 12,60 | 0,48% | 12,60 | 12,44 | 12,54 | 17.757 |
| 2023/12/18 | 18/12/2023 | 12,54 | 0,00% | 12,56 | 12,34 | 12,56 | 16.656 |
| 2023/12/15 | 15/12/2023 | 12,54 | -0,16% | 12,56 | 12,40 | 12,56 | 21.283 |
| 2023/12/14 | 14/12/2023 | 12,56 | 0,00% | 12,62 | 12,46 | 12,62 | 10.236 |
| 2023/12/13 | 13/12/2023 | 12,56 | -0,32% | 12,60 | 12,44 | 12,60 | 12.234 |
| 2023/12/12 | 12/12/2023 | 12,60 | -0,32% | 12,60 | 12,32 | 12,48 | 15.252 |
| 2023/12/11 | 11/12/2023 | 12,64 | -0,32% | 12,64 | 12,50 | 12,50 | 9.248 |
| 2023/12/08 | 08/12/2023 | 12,68 | 0,63% | 12,68 | 12,38 | 12,40 | 9.000 |
| 2023/12/07 | 07/12/2023 | 12,60 | 0,64% | 12,60 | 12,34 | 12,46 | 14.927 |
| 2023/12/06 | 06/12/2023 | 12,52 | 0,00% | 12,52 | 12,36 | 12,36 | 12.612 |
| 2023/12/05 | 05/12/2023 | 12,52 | 0,48% | 12,52 | 12,36 | 12,44 | 7.162 |
| 2023/12/04 | 04/12/2023 | 12,46 | -0,16% | 12,48 | 12,32 | 12,48 | 6.652 |
| 2023/12/01 | 01/12/2023 | 12,48 | 2,46% | 12,48 | 12,32 | 12,42 | 12.332 |
| 2023/11/30 | 30/11/2023 | 12,18 | -2,72% | 12,56 | 12,18 | 12,52 | 41.781 |
| 2023/11/29 | 29/11/2023 | 12,52 | 0,48% | 12,60 | 12,40 | 12,60 | 11.336 |
| 2023/11/28 | 28/11/2023 | 12,46 | -1,42% | 12,60 | 12,38 | 12,40 | 19.733 |
| 2023/11/27 | 27/11/2023 | 12,64 | 0,96% | 12,64 | 12,36 | 12,52 | 17.833 |
| 2023/11/24 | 24/11/2023 | 12,52 | -0,63% | 12,68 | 12,30 | 12,68 | 14.825 |
| 2023/11/23 | 23/11/2023 | 12,60 | 0,80% | 12,60 | 12,44 | 12,44 | 13.507 |
| 2023/11/22 | 22/11/2023 | 12,50 | 0,81% | 12,78 | 12,38 | 12,60 | 28.673 |
| 2023/11/21 | 21/11/2023 | 12,40 | -3,43% | 12,84 | 12,40 | 12,84 | 29.770 |
| 2023/11/20 | 20/11/2023 | 12,84 | -0,16% | 12,86 | 12,50 | 12,86 | 11.252 |
| 2023/11/17 | 17/11/2023 | 12,86 | 1,26% | 12,86 | 12,52 | 12,68 | 17.597 |
| 2023/11/16 | 16/11/2023 | 12,70 | 1,11% | 12,70 | 12,46 | 12,60 | 9.448 |
| 2023/11/15 | 15/11/2023 | 12,56 | -0,79% | 12,78 | 12,38 | 12,78 | 46.122 |
| 2023/11/14 | 14/11/2023 | 12,66 | 0,00% | 12,86 | 12,50 | 12,74 | 34.671 |
| 2023/11/13 | 13/11/2023 | 12,66 | 0,00% | 12,88 | 12,56 | 12,88 | 10.660 |
| 2023/11/10 | 10/11/2023 | 12,66 | 0,32% | 12,70 | 12,46 | 12,70 | 11.710 |
| 2023/11/09 | 09/11/2023 | 12,62 | 0,32% | 12,78 | 12,36 | 12,78 | 30.622 |
| 2023/11/08 | 08/11/2023 | 12,58 | -0,94% | 12,98 | 12,58 | 12,70 | 39.709 |
| 2023/11/07 | 07/11/2023 | 12,70 | -1,55% | 12,98 | 12,68 | 12,98 | 14.830 |
| 2023/11/06 | 06/11/2023 | 12,90 | -0,31% | 12,96 | 12,78 | 12,96 | 9.031 |
| 2023/11/03 | 03/11/2023 | 12,94 | 0,47% | 12,96 | 12,72 | 12,96 | 11.093 |
| 2023/11/02 | 02/11/2023 | 12,88 | 0,94% | 12,92 | 12,76 | 12,78 | 17.738 |
| 2023/11/01 | 01/11/2023 | 12,76 | 0,31% | 12,76 | 12,60 | 12,62 | 6.712 |
| 2023/10/31 | 31/10/2023 | 12,72 | -0,31% | 12,80 | 12,68 | 12,70 | 33.568 |
| 2023/10/30 | 30/10/2023 | 12,76 | 0,47% | 12,76 | 12,52 | 12,72 | 5.042 |
| 2023/10/27 | 27/10/2023 | 12,70 | -0,63% | 12,80 | 12,48 | 12,50 | 13.114 |
| 2023/10/26 | 26/10/2023 | 12,78 | 0,95% | 12,78 | 12,22 | 12,48 | 24.284 |
| 2023/10/25 | 25/10/2023 | 12,66 | 0,00% | 12,84 | 12,56 | 12,66 | 18.165 |
| 2023/10/24 | 24/10/2023 | 12,66 | -1,09% | 12,98 | 12,66 | 12,72 | 46.915 |
| 2023/10/23 | 23/10/2023 | 12,80 | -0,31% | 13,00 | 12,66 | 13,00 | 17.598 |
| 2023/10/20 | 20/10/2023 | 12,84 | -0,62% | 12,90 | 12,70 | 12,90 | 119.549 |
| 2023/10/19 | 19/10/2023 | 12,92 | -0,31% | 12,94 | 12,70 | 12,92 | 46.634 |
| 2023/10/18 | 18/10/2023 | 12,96 | 1,73% | 12,96 | 12,66 | 12,90 | 9.908 |
| 2023/10/17 | 17/10/2023 | 12,74 | -0,62% | 12,90 | 12,66 | 12,90 | 18.043 |
| 2023/10/16 | 16/10/2023 | 12,82 | -0,62% | 12,98 | 12,72 | 12,98 | 9.538 |
| 2023/10/13 | 13/10/2023 | 12,90 | 0,78% | 12,90 | 12,56 | 12,90 | 18.520 |
| 2023/10/12 | 12/10/2023 | 12,80 | 1,11% | 12,88 | 12,54 | 12,80 | 29.889 |
| 2023/10/11 | 11/10/2023 | 12,66 | 0,80% | 12,66 | 12,40 | 12,56 | 15.036 |
| 2023/10/10 | 10/10/2023 | 12,56 | 2,61% | 12,60 | 12,32 | 12,60 | 20.277 |
| 2023/10/09 | 09/10/2023 | 12,24 | -2,70% | 12,42 | 11,90 | 12,42 | 26.084 |
| 2023/10/05 | 05/10/2023 | 12,58 | -2,63% | 12,98 | 12,58 | 12,98 | 29.755 |
| 2023/10/04 | 04/10/2023 | 12,92 | 0,31% | 12,92 | 12,64 | 12,64 | 11.231 |
| 2023/10/03 | 03/10/2023 | 12,88 | -2,28% | 13,06 | 12,80 | 13,02 | 21.319 |
| 2023/10/02 | 02/10/2023 | 13,18 | 0,76% | 13,18 | 12,90 | 13,00 | 12.078 |
| 2023/09/29 | 29/09/2023 | 13,08 | -0,15% | 13,12 | 12,86 | 13,10 | 20.406 |
| 2023/09/28 | 28/09/2023 | 13,10 | -1,06% | 13,30 | 12,84 | 13,30 | 12.157 |
| 2023/09/27 | 27/09/2023 | 13,24 | 1,85% | 13,24 | 12,72 | 13,18 | 17.331 |
| 2023/09/21 | 21/09/2023 | 13,00 | 2,04% | 13,08 | 12,40 | 12,64 | 27.798 |
| 2023/09/20 | 20/09/2023 | 12,74 | 0,16% | 12,90 | 12,44 | 12,76 | 35.597 |
| 2023/09/19 | 19/09/2023 | 12,72 | -2,90% | 13,32 | 12,70 | 13,08 | 16.804 |
| 2023/09/18 | 18/09/2023 | 13,10 | -2,24% | 13,36 | 12,98 | 13,36 | 16.760 |
| 2023/09/14 | 14/09/2023 | 13,40 | 0,15% | 13,42 | 13,04 | 13,36 | 15.220 |
| 2023/09/13 | 13/09/2023 | 13,38 | -2,19% | 13,70 | 13,14 | 13,70 | 18.564 |
| 2023/09/12 | 12/09/2023 | 13,68 | -0,87% | 13,78 | 13,52 | 13,52 | 13.937 |
| 2023/09/11 | 11/09/2023 | 13,80 | -0,29% | 13,90 | 13,50 | 13,90 | 18.229 |
| 2023/09/08 | 08/09/2023 | 13,84 | -0,29% | 13,84 | 13,44 | 13,78 | 15.060 |
| 2023/09/07 | 07/09/2023 | 13,88 | 0,00% | 14,00 | 12,98 | 14,00 | 46.704 |
| 2023/09/06 | 06/09/2023 | 13,88 | 1,61% | 14,02 | 13,46 | 13,68 | 18.926 |
| 2023/09/05 | 05/09/2023 | 13,66 | 0,74% | 13,66 | 13,30 | 13,48 | 21.243 |
| 2023/09/04 | 04/09/2023 | 13,56 | -4,24% | 13,72 | 13,22 | 13,50 | 22.554 |
| 2023/08/31 | 31/08/2023 | 14,16 | 1,14% | 14,24 | 13,92 | 13,98 | 117.330 |
| 2023/08/30 | 30/08/2023 | 14,00 | -0,99% | 14,26 | 13,98 | 14,00 | 26.274 |
| 2023/08/29 | 29/08/2023 | 14,14 | 1,00% | 14,14 | 13,88 | 14,00 | 29.788 |
| 2023/08/28 | 28/08/2023 | 14,00 | 2,94% | 14,06 | 13,50 | 13,50 | 49.740 |
| 2023/08/25 | 25/08/2023 | 13,60 | 3,19% | 13,70 | 12,98 | 13,22 | 57.247 |
| 2023/08/24 | 24/08/2023 | 13,18 | -1,64% | 13,24 | 13,06 | 13,18 | 42.336 |
| 2023/08/22 | 22/08/2023 | 13,40 | 3,24% | 13,44 | 12,56 | 12,56 | 94.072 |
| 2023/08/21 | 21/08/2023 | 12,98 | 2,20% | 13,08 | 12,62 | 12,70 | 19.646 |
| 2023/08/18 | 18/08/2023 | 12,70 | -1,55% | 12,82 | 12,68 | 12,82 | 24.148 |
| 2023/08/17 | 17/08/2023 | 12,90 | 1,42% | 12,92 | 12,44 | 12,44 | 10.197 |
| 2023/08/16 | 16/08/2023 | 12,72 | 2,25% | 12,88 | 12,46 | 12,54 | 29.176 |
| 2023/08/14 | 14/08/2023 | 12,44 | -2,81% | 12,72 | 12,34 | 12,72 | 42.020 |
| 2023/08/11 | 11/08/2023 | 12,80 | -1,08% | 12,94 | 12,80 | 12,90 | 13.265 |
| 2023/08/10 | 10/08/2023 | 12,94 | 0,47% | 13,12 | 12,80 | 12,90 | 18.449 |
| 2023/08/09 | 09/08/2023 | 12,88 | -0,46% | 13,10 | 12,86 | 13,06 | 10.327 |
| 2023/08/07 | 07/08/2023 | 12,94 | 0,31% | 13,14 | 12,94 | 13,02 | 4.627 |
| 2023/08/04 | 04/08/2023 | 12,90 | -1,98% | 13,30 | 12,90 | 13,14 | 49.134 |
| 2023/08/03 | 03/08/2023 | 13,16 | -1,05% | 13,42 | 13,06 | 13,10 | 30.103 |
| 2023/08/02 | 02/08/2023 | 13,30 | -2,49% | 13,64 | 13,18 | 13,64 | 19.855 |
| 2023/08/01 | 01/08/2023 | 13,64 | 1,19% | 13,90 | 13,20 | 13,60 | 19.578 |
| 2023/07/28 | 28/07/2023 | 13,48 | -1,17% | 13,64 | 13,36 | 13,64 | 13.629 |
| 2023/07/27 | 27/07/2023 | 13,64 | -0,73% | 13,88 | 13,60 | 13,88 | 11.408 |
| 2023/07/26 | 26/07/2023 | 13,74 | -1,72% | 13,98 | 13,74 | 13,98 | 12.234 |
| 2023/07/25 | 25/07/2023 | 13,98 | 0,72% | 14,00 | 13,78 | 13,98 | 42.021 |
| 2023/07/24 | 24/07/2023 | 13,88 | 2,81% | 13,92 | 13,68 | 13,92 | 25.718 |
| 2023/07/20 | 20/07/2023 | 13,50 | 0,15% | 13,66 | 13,34 | 13,66 | 13.598 |
| 2023/07/19 | 19/07/2023 | 13,48 | 0,30% | 13,94 | 13,34 | 13,94 | 48.345 |
| 2023/07/18 | 18/07/2023 | 13,44 | -1,90% | 14,00 | 13,44 | 14,00 | 27.252 |
| 2023/07/17 | 17/07/2023 | 13,70 | -2,14% | 14,04 | 13,50 | 13,92 | 21.488 |
| 2023/07/14 | 14/07/2023 | 14,00 | 0,14% | 14,10 | 13,68 | 13,68 | 22.519 |
| 2023/07/13 | 13/07/2023 | 13,98 | -0,14% | 14,00 | 13,88 | 14,00 | 18.844 |
| 2023/07/12 | 12/07/2023 | 14,00 | -0,14% | 14,06 | 13,84 | 14,02 | 20.362 |
| 2023/07/11 | 11/07/2023 | 14,02 | 1,15% | 14,16 | 13,68 | 13,68 | 31.911 |
| 2023/07/10 | 10/07/2023 | 13,86 | 0,87% | 13,96 | 13,62 | 13,72 | 11.551 |
| 2023/07/06 | 06/07/2023 | 13,74 | -1,15% | 13,88 | 13,52 | 13,82 | 18.899 |
| 2023/07/05 | 05/07/2023 | 13,90 | -0,71% | 14,00 | 13,72 | 14,00 | 26.477 |
| 2023/07/04 | 04/07/2023 | 14,00 | -0,57% | 14,16 | 13,86 | 13,86 | 35.486 |
| 2023/07/03 | 03/07/2023 | 14,08 | 0,57% | 14,14 | 13,84 | 14,14 | 32.042 |
| 2023/06/29 | 29/06/2023 | 14,00 | 2,79% | 14,12 | 13,26 | 13,26 | 41.457 |
| 2023/06/28 | 28/06/2023 | 13,62 | 1,64% | 13,66 | 13,20 | 13,42 | 19.502 |
| 2023/06/27 | 27/06/2023 | 13,40 | 0,15% | 13,60 | 13,08 | 13,08 | 12.959 |
| 2023/06/22 | 22/06/2023 | 13,38 | -1,47% | 13,64 | 13,24 | 13,64 | 54.646 |
| 2023/06/21 | 21/06/2023 | 13,58 | -1,16% | 13,88 | 13,54 | 13,58 | 25.574 |
| 2023/06/20 | 20/06/2023 | 13,74 | -1,29% | 14,00 | 13,58 | 14,00 | 26.151 |
| 2023/06/19 | 19/06/2023 | 13,92 | -0,71% | 14,34 | 13,92 | 14,00 | 8.364 |
| 2023/06/16 | 16/06/2023 | 14,02 | -2,50% | 14,48 | 14,02 | 14,10 | 122.959 |
| 2023/06/14 | 14/06/2023 | 14,38 | -0,83% | 14,38 | 14,16 | 14,22 | 48.789 |
| 2023/06/12 | 12/06/2023 | 14,50 | 1,40% | 14,56 | 14,10 | 14,12 | 84.779 |
| 2023/06/09 | 09/06/2023 | 14,30 | 0,00% | 14,30 | 14,08 | 14,26 | 19.712 |
| 2023/06/08 | 08/06/2023 | 14,30 | -0,56% | 14,30 | 14,02 | 14,28 | 23.691 |
| 2023/05/31 | 31/05/2023 | 14,38 | -0,83% | 14,46 | 14,12 | 14,34 | 618.453 |
| 2023/05/26 | 26/05/2023 | 14,50 | 3,42% | 14,58 | 14,04 | 14,04 | 133.624 |
| 2023/05/24 | 24/05/2023 | 14,02 | -0,85% | 14,12 | 13,80 | 13,98 | 68.281 |
| 2023/05/22 | 22/05/2023 | 14,14 | 3,97% | 14,34 | 14,08 | 14,08 | 73.717 |
| 2023/05/17 | 17/05/2023 | 13,60 | -3,41% | 14,16 | 13,52 | 14,06 | 122.877 |
| 2023/05/16 | 16/05/2023 | 14,08 | 1,73% | 14,18 | 13,70 | 13,78 | 194.252 |
| 2023/05/15 | 15/05/2023 | 13,84 | 3,13% | 13,86 | 13,46 | 13,60 | 38.674 |
| 2023/05/12 | 12/05/2023 | 13,42 | 1,05% | 13,60 | 13,28 | 13,30 | 89.537 |
| 2023/05/10 | 10/05/2023 | 13,28 | 2,95% | 13,60 | 13,22 | 13,26 | 47.529 |
| 2023/05/08 | 08/05/2023 | 12,90 | 0,31% | 12,98 | 12,68 | 12,68 | 63.295 |
| 2023/05/05 | 05/05/2023 | 12,86 | 2,39% | 12,86 | 12,50 | 12,58 | 14.285 |
| 2023/05/04 | 04/05/2023 | 12,56 | -1,26% | 12,60 | 12,44 | 12,58 | 16.866 |
| 2023/05/02 | 02/05/2023 | 12,72 | -0,63% | 12,90 | 12,54 | 12,70 | 19.012 |
| 2023/04/28 | 28/04/2023 | 12,80 | -1,39% | 13,06 | 12,74 | 12,90 | 14.345 |
| 2023/04/26 | 26/04/2023 | 12,98 | -0,31% | 12,98 | 12,72 | 12,94 | 8.961 |
| 2023/04/25 | 25/04/2023 | 13,02 | 0,62% | 13,02 | 12,72 | 12,84 | 33.104 |
| 2023/04/24 | 24/04/2023 | 12,94 | -1,67% | 13,10 | 12,54 | 12,74 | 70.035 |
| 2023/04/21 | 21/04/2023 | 13,16 | 1,08% | 13,20 | 12,84 | 12,96 | 41.203 |
| 2023/04/19 | 19/04/2023 | 13,02 | 0,31% | 13,04 | 12,92 | 12,98 | 15.399 |
| 2023/04/18 | 18/04/2023 | 12,98 | 0,00% | 12,98 | 12,86 | 12,98 | 19.573 |
| 2023/04/13 | 13/04/2023 | 12,98 | 1,25% | 12,98 | 12,64 | 12,80 | 23.662 |
| 2023/04/12 | 12/04/2023 | 12,82 | 3,22% | 12,82 | 12,22 | 12,24 | 51.503 |
| 2023/04/04 | 04/04/2023 | 12,42 | 2,31% | 12,42 | 12,04 | 12,04 | 21.256 |
| 2023/04/03 | 03/04/2023 | 12,14 | -0,16% | 12,28 | 12,06 | 12,16 | 19.504 |
| 2023/03/31 | 31/03/2023 | 12,16 | -0,82% | 12,38 | 12,14 | 12,20 | 15.525 |
| 2023/03/30 | 30/03/2023 | 12,26 | 1,49% | 12,34 | 12,10 | 12,10 | 22.702 |
| 2023/03/29 | 29/03/2023 | 12,08 | 1,51% | 12,22 | 11,84 | 11,90 | 25.133 |
| 2023/03/28 | 28/03/2023 | 11,90 | -2,62% | 12,22 | 11,76 | 12,22 | 29.142 |
| 2023/03/27 | 27/03/2023 | 12,22 | 2,00% | 12,24 | 11,94 | 12,12 | 31.434 |
| 2023/03/24 | 24/03/2023 | 11,98 | -1,16% | 12,02 | 11,82 | 12,02 | 20.677 |
| 2023/03/23 | 23/03/2023 | 12,12 | 0,00% | 12,24 | 11,88 | 12,02 | 18.984 |
| 2023/03/22 | 22/03/2023 | 12,12 | 1,00% | 12,34 | 12,00 | 12,12 | 22.069 |
| 2023/03/21 | 21/03/2023 | 12,00 | 1,35% | 12,10 | 11,80 | 11,84 | 11.318 |
| 2023/03/20 | 20/03/2023 | 11,84 | 2,07% | 11,84 | 11,12 | 11,50 | 25.661 |
| 2023/03/17 | 17/03/2023 | 11,60 | -0,17% | 11,90 | 11,50 | 11,88 | 39.304 |
| 2023/03/16 | 16/03/2023 | 11,62 | 0,17% | 12,00 | 11,62 | 11,88 | 67.357 |
| 2023/03/15 | 15/03/2023 | 11,60 | -4,61% | 12,20 | 11,60 | 12,16 | 27.679 |
| 2023/03/14 | 14/03/2023 | 12,16 | 4,11% | 12,16 | 11,74 | 11,74 | 87.089 |
| 2023/03/13 | 13/03/2023 | 11,68 | 0,34% | 11,78 | 11,50 | 11,60 | 41.690 |
| 2023/03/10 | 10/03/2023 | 11,64 | -2,35% | 11,84 | 11,62 | 11,84 | 29.137 |
| 2023/03/09 | 09/03/2023 | 11,92 | -0,17% | 12,20 | 11,82 | 11,90 | 22.123 |
| 2023/03/08 | 08/03/2023 | 11,94 | 0,67% | 12,00 | 11,68 | 12,00 | 21.696 |
| 2023/03/07 | 07/03/2023 | 11,86 | 0,00% | 11,86 | 11,40 | 11,84 | 31.574 |
| 2023/03/06 | 06/03/2023 | 11,86 | -3,26% | 12,20 | 11,86 | 12,20 | 39.283 |
| 2023/03/03 | 03/03/2023 | 12,26 | 0,00% | 12,46 | 12,04 | 12,46 | 27.559 |
| 2023/03/02 | 02/03/2023 | 12,26 | -1,13% | 12,30 | 12,02 | 12,22 | 47.463 |
| 2023/03/01 | 01/03/2023 | 12,40 | -0,16% | 12,56 | 12,30 | 12,40 | 20.532 |
| 2023/02/28 | 28/02/2023 | 12,42 | 1,80% | 12,54 | 12,28 | 12,42 | 31.455 |
| 2023/02/24 | 24/02/2023 | 12,20 | -0,65% | 12,42 | 12,16 | 12,28 | 31.258 |
| 2023/02/23 | 23/02/2023 | 12,28 | 2,85% | 12,28 | 11,84 | 11,98 | 27.885 |
| 2023/02/22 | 22/02/2023 | 11,94 | 0,34% | 11,94 | 11,66 | 11,66 | 20.820 |
| 2023/02/21 | 21/02/2023 | 11,90 | -0,34% | 12,00 | 11,54 | 11,96 | 61.436 |
| 2023/02/20 | 20/02/2023 | 11,94 | 2,93% | 12,00 | 11,70 | 11,90 | 26.704 |
| 2023/02/17 | 17/02/2023 | 11,60 | 4,13% | 11,66 | 11,14 | 11,24 | 69.060 |
| 2023/02/16 | 16/02/2023 | 11,14 | 0,91% | 11,18 | 10,88 | 11,04 | 43.969 |
| 2023/02/15 | 15/02/2023 | 11,04 | 0,18% | 11,04 | 10,80 | 11,02 | 11.300 |
| 2023/02/14 | 14/02/2023 | 11,02 | 0,36% | 11,18 | 10,74 | 11,06 | 59.291 |
| 2023/02/13 | 13/02/2023 | 10,98 | 1,67% | 11,04 | 10,74 | 10,84 | 36.532 |
| 2023/02/10 | 10/02/2023 | 10,80 | -0,92% | 11,00 | 10,62 | 10,96 | 29.622 |
| 2023/02/09 | 09/02/2023 | 10,90 | 0,74% | 11,00 | 10,60 | 10,60 | 44.526 |
| 2023/02/08 | 08/02/2023 | 10,82 | 1,12% | 10,82 | 10,66 | 10,70 | 35.270 |
| 2023/02/07 | 07/02/2023 | 10,70 | 0,00% | 10,78 | 10,60 | 10,78 | 18.205 |
| 2023/02/06 | 06/02/2023 | 10,70 | 2,10% | 10,84 | 10,50 | 10,50 | 33.546 |
| 2023/02/03 | 03/02/2023 | 10,48 | 1,75% | 10,80 | 10,20 | 10,24 | 41.403 |
| 2023/02/02 | 02/02/2023 | 10,30 | 0,19% | 10,38 | 10,18 | 10,28 | 19.829 |
| 2023/02/01 | 01/02/2023 | 10,28 | -0,19% | 10,34 | 10,14 | 10,24 | 22.337 |
| 2023/01/31 | 31/01/2023 | 10,30 | 0,00% | 10,34 | 10,24 | 10,24 | 29.426 |
| 2023/01/30 | 30/01/2023 | 10,30 | 0,19% | 10,36 | 10,22 | 10,36 | 17.114 |
| 2023/01/27 | 27/01/2023 | 10,28 | -0,19% | 10,30 | 10,16 | 10,30 | 24.285 |
| 2023/01/26 | 26/01/2023 | 10,30 | 0,00% | 10,30 | 10,18 | 10,30 | 19.139 |
| 2023/01/25 | 25/01/2023 | 10,30 | 0,19% | 10,30 | 10,06 | 10,28 | 16.176 |
| 2023/01/24 | 24/01/2023 | 10,28 | -0,19% | 10,32 | 10,14 | 10,32 | 38.447 |
| 2023/01/23 | 23/01/2023 | 10,30 | 0,19% | 10,34 | 10,14 | 10,28 | 28.635 |
| 2023/01/20 | 20/01/2023 | 10,28 | 0,78% | 10,36 | 10,08 | 10,14 | 18.074 |
| 2023/01/19 | 19/01/2023 | 10,20 | -0,97% | 10,36 | 10,12 | 10,24 | 13.459 |
| 2023/01/18 | 18/01/2023 | 10,30 | 0,59% | 10,34 | 10,14 | 10,24 | 43.195 |
| 2023/01/17 | 17/01/2023 | 10,24 | -0,58% | 10,30 | 10,18 | 10,30 | 18.234 |
| 2023/01/16 | 16/01/2023 | 10,30 | 0,00% | 10,30 | 10,14 | 10,30 | 93.748 |
| 2023/01/13 | 13/01/2023 | 10,30 | 0,00% | 10,30 | 10,20 | 10,30 | 174.078 |
| 2023/01/12 | 12/01/2023 | 10,30 | 0,00% | 10,30 | 10,16 | 10,30 | 13.689 |
| 2023/01/11 | 11/01/2023 | 10,30 | 1,98% | 10,38 | 10,12 | 10,36 | 22.257 |
| 2023/01/10 | 10/01/2023 | 10,10 | -1,37% | 10,30 | 10,08 | 10,30 | 20.278 |
| 2023/01/09 | 09/01/2023 | 10,24 | -0,58% | 10,32 | 10,20 | 10,30 | 16.841 |
| 2023/01/05 | 05/01/2023 | 10,30 | -0,39% | 10,38 | 10,26 | 10,34 | 38.945 |
| 2023/01/04 | 04/01/2023 | 10,34 | 0,00% | 10,42 | 10,18 | 10,34 | 10.568 |
| 2023/01/03 | 03/01/2023 | 10,34 | -0,39% | 10,38 | 10,28 | 10,28 | 75.904 |
| 2023/01/02 | 02/01/2023 | 10,38 | 0,19% | 10,38 | 10,30 | 10,36 | 4.999 |
| 2022/12/30 | 30/12/2022 | 10,36 | -0,38% | 10,48 | 10,20 | 10,40 | 65.967 |
| 2022/12/29 | 29/12/2022 | 10,40 | 1,17% | 10,42 | 10,20 | 10,26 | 23.813 |
| 2022/12/28 | 28/12/2022 | 10,28 | -0,77% | 10,48 | 10,28 | 10,44 | 14.960 |
| 2022/12/27 | 27/12/2022 | 10,36 | 0,78% | 10,44 | 10,20 | 10,28 | 12.689 |
| 2022/12/23 | 23/12/2022 | 10,28 | -0,19% | 10,40 | 10,26 | 10,38 | 7.551 |
| 2022/12/22 | 22/12/2022 | 10,30 | 0,78% | 10,32 | 10,02 | 10,02 | 13.776 |
| 2022/12/21 | 21/12/2022 | 10,22 | 0,20% | 10,44 | 10,22 | 10,22 | 51.796 |
| 2022/12/20 | 20/12/2022 | 10,20 | -0,78% | 10,36 | 10,10 | 10,24 | 10.058 |
| 2022/12/19 | 19/12/2022 | 10,28 | 0,59% | 10,42 | 10,18 | 10,28 | 10.155 |
| 2022/12/16 | 16/12/2022 | 10,22 | -2,48% | 10,46 | 10,22 | 10,42 | 46.049 |
| 2022/12/15 | 15/12/2022 | 10,48 | 0,00% | 10,50 | 10,24 | 10,44 | 24.328 |
| 2022/12/14 | 14/12/2022 | 10,48 | 0,19% | 10,52 | 10,34 | 10,52 | 11.716 |
| 2022/12/13 | 13/12/2022 | 10,46 | -0,95% | 10,54 | 10,32 | 10,50 | 9.377 |
| 2022/12/12 | 12/12/2022 | 10,56 | 0,19% | 10,58 | 10,28 | 10,34 | 20.869 |
| 2022/12/09 | 09/12/2022 | 10,54 | 1,93% | 10,60 | 10,20 | 10,40 | 12.274 |
| 2022/12/08 | 08/12/2022 | 10,34 | 0,00% | 10,64 | 10,34 | 10,48 | 6.233 |
| 2022/12/07 | 07/12/2022 | 10,34 | 2,38% | 10,34 | 9,90 | 10,16 | 30.158 |
| 2022/12/06 | 06/12/2022 | 10,10 | -3,26% | 10,54 | 10,06 | 10,44 | 26.918 |
| 2022/12/05 | 05/12/2022 | 10,44 | 0,77% | 10,50 | 10,24 | 10,50 | 63.299 |
| 2022/12/02 | 02/12/2022 | 10,36 | -1,73% | 10,60 | 10,29 | 10,54 | 54.297 |
| 2022/12/01 | 01/12/2022 | 10,54 | 1,58% | 10,56 | 10,31 | 10,31 | 32.706 |
| 2022/11/30 | 30/11/2022 | 10,38 | 0,71% | 10,47 | 10,34 | 10,40 | 11.802 |
| 2022/11/29 | 29/11/2022 | 10,31 | -1,56% | 10,56 | 10,31 | 10,47 | 36.125 |
| 2022/11/28 | 28/11/2022 | 10,47 | 1,59% | 10,47 | 10,29 | 10,31 | 9.559 |
| 2022/11/25 | 25/11/2022 | 10,31 | -0,18% | 10,49 | 10,31 | 10,47 | 16.444 |
| 2022/11/24 | 24/11/2022 | 10,32 | -0,35% | 10,38 | 10,27 | 10,36 | 19.376 |
| 2022/11/23 | 23/11/2022 | 10,36 | 0,00% | 10,47 | 10,21 | 10,21 | 8.130 |
| 2022/11/22 | 22/11/2022 | 10,36 | -0,18% | 10,54 | 10,21 | 10,54 | 9.805 |
| 2022/11/21 | 21/11/2022 | 10,38 | 2,15% | 10,61 | 10,20 | 10,20 | 20.839 |
| 2022/11/18 | 18/11/2022 | 10,16 | 2,57% | 10,16 | 9,83 | 9,90 | 83.745 |
| 2022/11/17 | 17/11/2022 | 9,90 | -0,55% | 10,09 | 9,87 | 9,96 | 32.888 |
| 2022/11/16 | 16/11/2022 | 9,96 | -1,09% | 10,12 | 9,96 | 10,03 | 18.707 |
| 2022/11/15 | 15/11/2022 | 10,07 | 0,55% | 10,18 | 9,92 | 10,05 | 86.013 |
| 2022/11/14 | 14/11/2022 | 10,01 | -2,13% | 10,38 | 10,01 | 10,38 | 29.973 |
| 2022/11/11 | 11/11/2022 | 10,23 | -1,23% | 10,34 | 10,07 | 10,09 | 58.514 |
| 2022/11/10 | 10/11/2022 | 10,36 | 2,71% | 10,36 | 9,94 | 9,94 | 23.224 |
| 2022/11/09 | 09/11/2022 | 10,09 | -1,60% | 10,14 | 10,07 | 10,12 | 12.401 |
| 2022/11/08 | 08/11/2022 | 10,25 | -0,18% | 10,43 | 10,03 | 10,43 | 22.133 |
| 2022/11/07 | 07/11/2022 | 10,27 | -0,70% | 10,47 | 10,23 | 10,34 | 22.565 |
| 2022/11/04 | 04/11/2022 | 10,34 | -0,70% | 10,49 | 10,32 | 10,41 | 11.676 |
| 2022/11/03 | 03/11/2022 | 10,41 | 0,00% | 10,45 | 10,36 | 10,43 | 16.999 |
| 2022/11/02 | 02/11/2022 | 10,41 | 2,51% | 10,92 | 10,12 | 10,27 | 46.913 |
| 2022/11/01 | 01/11/2022 | 10,16 | -1,24% | 10,36 | 10,16 | 10,32 | 17.561 |
| 2022/10/31 | 31/10/2022 | 10,29 | 0,18% | 10,36 | 10,11 | 10,27 | 17.683 |
| 2022/10/27 | 27/10/2022 | 10,27 | 1,81% | 10,27 | 10,03 | 10,11 | 7.007 |
| 2022/10/26 | 26/10/2022 | 10,09 | 2,40% | 10,09 | 9,85 | 9,85 | 98.353 |
| 2022/10/25 | 25/10/2022 | 9,85 | -1,64% | 10,03 | 9,83 | 10,03 | 13.200 |
| 2022/10/24 | 24/10/2022 | 10,01 | 0,92% | 10,12 | 9,94 | 10,12 | 17.816 |
| 2022/10/21 | 21/10/2022 | 9,92 | 0,55% | 10,05 | 9,74 | 9,87 | 12.255 |
| 2022/10/20 | 20/10/2022 | 9,87 | 2,65% | 9,87 | 9,67 | 9,74 | 24.469 |
| 2022/10/19 | 19/10/2022 | 9,61 | 0,38% | 9,69 | 9,49 | 9,49 | 16.991 |
| 2022/10/18 | 18/10/2022 | 9,58 | 1,74% | 9,58 | 9,43 | 9,54 | 29.063 |
| 2022/10/17 | 17/10/2022 | 9,41 | 1,17% | 9,43 | 9,30 | 9,40 | 12.417 |
| 2022/10/14 | 14/10/2022 | 9,30 | 0,39% | 9,40 | 9,27 | 9,27 | 8.344 |
| 2022/10/13 | 13/10/2022 | 9,27 | -0,97% | 9,56 | 9,14 | 9,34 | 84.391 |
| 2022/10/12 | 12/10/2022 | 9,36 | 1,58% | 9,36 | 9,19 | 9,34 | 28.700 |
| 2022/10/11 | 11/10/2022 | 9,21 | -2,13% | 9,43 | 9,21 | 9,43 | 27.156 |
| 2022/10/10 | 10/10/2022 | 9,41 | 1,57% | 9,41 | 9,12 | 9,12 | 16.847 |
| 2022/10/07 | 07/10/2022 | 9,27 | 0,00% | 9,36 | 9,00 | 9,36 | 88.416 |
| 2022/10/06 | 06/10/2022 | 9,27 | 0,99% | 9,34 | 9,09 | 9,25 | 29.597 |
| 2022/10/05 | 05/10/2022 | 9,18 | 0,00% | 9,18 | 9,03 | 9,18 | 8.911 |
| 2022/10/04 | 04/10/2022 | 9,18 | 1,82% | 9,21 | 9,04 | 9,05 | 13.559 |
| 2022/10/03 | 03/10/2022 | 9,01 | 0,71% | 9,01 | 8,88 | 8,99 | 45.793 |
| 2022/09/30 | 30/09/2022 | 8,95 | 0,51% | 9,03 | 8,87 | 9,03 | 10.842 |
| 2022/09/29 | 29/09/2022 | 8,90 | -1,21% | 9,09 | 8,90 | 9,09 | 11.587 |
| 2022/09/28 | 28/09/2022 | 9,01 | -0,20% | 9,06 | 8,92 | 8,95 | 12.570 |
| 2022/09/27 | 27/09/2022 | 9,03 | 1,54% | 9,23 | 8,94 | 9,08 | 18.829 |
| 2022/09/26 | 26/09/2022 | 8,89 | -1,91% | 9,18 | 8,89 | 9,16 | 17.913 |
| 2022/09/23 | 23/09/2022 | 9,07 | -0,60% | 9,23 | 8,98 | 9,12 | 55.011 |
| 2022/09/22 | 22/09/2022 | 9,12 | 4,16% | 9,30 | 9,00 | 9,05 | 61.721 |
| 2022/09/21 | 21/09/2022 | 8,76 | 0,00% | 8,83 | 8,50 | 8,65 | 17.049 |
| 2022/09/20 | 20/09/2022 | 8,76 | -0,41% | 8,95 | 8,65 | 8,91 | 13.453 |
| 2022/09/19 | 19/09/2022 | 8,79 | 0,00% | 8,79 | 8,70 | 8,79 | 10.374 |
| 2022/09/16 | 16/09/2022 | 8,79 | -1,02% | 9,00 | 8,76 | 9,00 | 194.350 |
| 2022/09/15 | 15/09/2022 | 8,89 | -1,01% | 9,19 | 8,89 | 9,19 | 39.281 |
| 2022/09/14 | 14/09/2022 | 8,98 | -0,91% | 9,16 | 8,92 | 8,93 | 11.212 |
| 2022/09/13 | 13/09/2022 | 9,06 | 0,30% | 9,08 | 8,93 | 9,01 | 11.714 |
| 2022/09/12 | 12/09/2022 | 9,03 | -0,70% | 9,10 | 8,94 | 9,09 | 15.712 |
| 2022/09/09 | 09/09/2022 | 9,09 | 2,15% | 9,10 | 8,90 | 8,90 | 32.617 |
| 2022/09/08 | 08/09/2022 | 8,90 | 1,35% | 8,97 | 8,74 | 8,79 | 19.136 |
| 2022/09/07 | 07/09/2022 | 8,79 | 0,52% | 8,79 | 8,56 | 8,62 | 18.424 |
| 2022/09/06 | 06/09/2022 | 8,74 | 0,42% | 8,85 | 8,69 | 8,85 | 2.830 |
| 2022/09/05 | 05/09/2022 | 8,70 | 1,27% | 8,70 | 8,49 | 8,59 | 6.411 |
| 2022/09/02 | 02/09/2022 | 8,59 | -2,18% | 8,74 | 8,59 | 8,74 | 3.671 |
| 2022/09/01 | 01/09/2022 | 8,79 | 0,21% | 8,79 | 8,60 | 8,74 | 39.244 |
| 2022/08/31 | 31/08/2022 | 8,77 | -0,52% | 8,83 | 8,60 | 8,67 | 16.578 |
| 2022/08/30 | 30/08/2022 | 8,81 | -0,21% | 8,83 | 8,65 | 8,79 | 16.264 |
| 2022/08/29 | 29/08/2022 | 8,83 | -1,02% | 8,83 | 8,57 | 8,58 | 18.732 |
| 2022/08/26 | 26/08/2022 | 8,92 | 1,03% | 8,92 | 8,76 | 8,92 | 16.175 |
| 2022/08/25 | 25/08/2022 | 8,83 | 3,19% | 8,86 | 8,60 | 8,66 | 8.907 |
| 2022/08/24 | 24/08/2022 | 8,56 | -1,05% | 8,65 | 8,55 | 8,65 | 32.958 |
| 2022/08/23 | 23/08/2022 | 8,65 | 0,11% | 8,65 | 8,56 | 8,58 | 21.283 |
| 2022/08/22 | 22/08/2022 | 8,64 | -0,11% | 8,71 | 8,58 | 8,67 | 56.109 |
| 2022/08/19 | 19/08/2022 | 8,65 | 0,00% | 8,72 | 8,58 | 8,71 | 16.783 |
| 2022/08/18 | 18/08/2022 | 8,65 | 0,00% | 8,70 | 8,54 | 8,65 | 61.350 |
| 2022/08/17 | 17/08/2022 | 8,65 | 1,06% | 8,65 | 8,51 | 8,60 | 15.309 |
| 2022/08/16 | 16/08/2022 | 8,56 | -1,05% | 8,65 | 8,55 | 8,57 | 24.449 |
| 2022/08/12 | 12/08/2022 | 8,65 | 0,11% | 8,76 | 8,59 | 8,74 | 24.429 |
| 2022/08/11 | 11/08/2022 | 8,64 | -0,11% | 8,81 | 8,55 | 8,65 | 82.866 |
| 2022/08/10 | 10/08/2022 | 8,65 | 1,06% | 8,69 | 8,54 | 8,54 | 2.646 |
| 2022/08/09 | 09/08/2022 | 8,56 | -1,05% | 8,82 | 8,56 | 8,56 | 63.577 |
| 2022/08/08 | 08/08/2022 | 8,65 | 0,96% | 8,70 | 8,56 | 8,57 | 53.447 |
| 2022/08/05 | 05/08/2022 | 8,57 | -2,89% | 8,83 | 8,57 | 8,82 | 10.741 |
| 2022/08/04 | 04/08/2022 | 8,82 | 0,94% | 8,96 | 8,74 | 8,95 | 48.734 |
| 2022/08/03 | 03/08/2022 | 8,74 | 0,00% | 8,96 | 8,65 | 8,74 | 12.525 |
| 2022/08/02 | 02/08/2022 | 8,74 | 1,05% | 8,74 | 8,56 | 8,65 | 10.477 |
| 2022/08/01 | 01/08/2022 | 8,65 | -1,04% | 8,90 | 8,61 | 8,74 | 37.130 |
| 2022/07/29 | 29/07/2022 | 8,74 | -0,83% | 8,77 | 8,65 | 8,65 | 44.640 |
| 2022/07/28 | 28/07/2022 | 8,81 | 0,00% | 8,90 | 8,73 | 8,87 | 8.513 |
| 2022/07/27 | 27/07/2022 | 8,81 | -0,41% | 8,85 | 8,74 | 8,85 | 27.919 |
| 2022/07/26 | 26/07/2022 | 8,85 | 0,31% | 8,85 | 8,65 | 8,65 | 6.248 |
| 2022/07/25 | 25/07/2022 | 8,82 | 3,09% | 8,83 | 8,53 | 8,56 | 15.954 |
| 2022/07/22 | 22/07/2022 | 8,56 | 2,17% | 8,56 | 8,29 | 8,37 | 10.773 |
| 2022/07/21 | 21/07/2022 | 8,38 | 0,88% | 8,38 | 8,25 | 8,30 | 12.130 |
| 2022/07/20 | 20/07/2022 | 8,30 | 0,89% | 8,42 | 8,20 | 8,39 | 13.702 |
| 2022/07/19 | 19/07/2022 | 8,23 | 0,44% | 8,23 | 8,13 | 8,19 | 7.741 |
| 2022/07/18 | 18/07/2022 | 8,19 | 1,58% | 8,24 | 8,08 | 8,08 | 8.355 |
| 2022/07/15 | 15/07/2022 | 8,07 | 0,45% | 8,07 | 7,85 | 8,00 | 7.002 |
| 2022/07/14 | 14/07/2022 | 8,03 | 1,38% | 8,03 | 7,81 | 8,00 | 23.614 |
| 2022/07/13 | 13/07/2022 | 7,92 | -0,11% | 7,92 | 7,81 | 7,83 | 6.151 |
| 2022/07/12 | 12/07/2022 | 7,93 | 0,81% | 7,97 | 7,72 | 7,92 | 6.866 |
| 2022/07/11 | 11/07/2022 | 7,87 | -0,69% | 7,94 | 7,77 | 7,94 | 4.315 |
| 2022/07/08 | 08/07/2022 | 7,92 | -1,02% | 8,05 | 7,87 | 7,93 | 6.743 |
| 2022/07/07 | 07/07/2022 | 8,00 | 5,90% | 8,00 | 7,56 | 7,56 | 16.993 |
| 2022/07/06 | 06/07/2022 | 7,56 | 0,00% | 7,65 | 7,46 | 7,65 | 8.148 |
| 2022/07/05 | 05/07/2022 | 7,56 | -2,12% | 7,69 | 7,48 | 7,63 | 34.713 |
| 2022/07/04 | 04/07/2022 | 7,72 | -0,47% | 7,82 | 7,65 | 7,76 | 3.213 |
| 2022/07/01 | 01/07/2022 | 7,76 | 3,27% | 7,76 | 7,47 | 7,57 | 14.616 |
| 2022/06/30 | 30/06/2022 | 7,51 | -1,79% | 7,73 | 7,51 | 7,60 | 6.151 |
| 2022/06/29 | 29/06/2022 | 7,65 | -2,10% | 7,74 | 7,60 | 7,74 | 19.667 |
| 2022/06/28 | 28/06/2022 | 7,81 | 0,35% | 7,84 | 7,74 | 7,78 | 3.120 |
| 2022/06/27 | 27/06/2022 | 7,78 | -2,62% | 8,00 | 7,78 | 8,00 | 2.926 |
| 2022/06/24 | 24/06/2022 | 7,99 | -0,23% | 8,01 | 7,93 | 7,98 | 3.585 |
| 2022/06/23 | 23/06/2022 | 8,01 | 0,11% | 8,01 | 7,93 | 7,95 | 568 |
| 2022/06/22 | 22/06/2022 | 8,00 | 1,15% | 8,00 | 7,83 | 7,84 | 10.679 |
| 2022/06/21 | 21/06/2022 | 7,91 | 2,00% | 7,91 | 7,74 | 7,74 | 8.105 |
| 2022/06/20 | 20/06/2022 | 7,76 | -0,82% | 7,82 | 7,67 | 7,67 | 38.317 |
| 2022/06/17 | 17/06/2022 | 7,82 | 0,12% | 7,93 | 7,75 | 7,93 | 22.098 |
| 2022/06/16 | 16/06/2022 | 7,81 | -1,83% | 7,90 | 7,74 | 7,83 | 15.276 |
| 2022/06/15 | 15/06/2022 | 7,96 | -0,57% | 8,10 | 7,87 | 8,10 | 16.075 |
| 2022/06/14 | 14/06/2022 | 8,00 | -2,01% | 8,01 | 7,83 | 8,01 | 31.034 |
| 2022/06/10 | 10/06/2022 | 8,17 | -0,22% | 8,19 | 8,01 | 8,04 | 32.542 |
| 2022/06/09 | 09/06/2022 | 8,18 | -1,21% | 8,19 | 8,01 | 8,19 | 20.090 |
| 2022/06/08 | 08/06/2022 | 8,28 | -0,65% | 8,38 | 8,11 | 8,38 | 13.890 |
| 2022/06/07 | 07/06/2022 | 8,34 | 1,78% | 8,38 | 8,14 | 8,19 | 76.245 |
| 2022/06/06 | 06/06/2022 | 8,19 | 2,74% | 8,23 | 8,01 | 8,01 | 40.511 |
| 2022/06/03 | 03/06/2022 | 7,97 | 0,46% | 8,00 | 7,83 | 7,98 | 18.295 |
| 2022/06/02 | 02/06/2022 | 7,94 | -0,11% | 8,05 | 7,92 | 7,93 | 16.534 |
| 2022/06/01 | 01/06/2022 | 7,95 | -1,13% | 8,17 | 7,86 | 8,17 | 25.505 |
| 2022/05/31 | 31/05/2022 | 8,04 | -1,12% | 8,25 | 8,04 | 8,25 | 17.744 |
| 2022/05/30 | 30/05/2022 | 8,13 | -2,72% | 8,40 | 8,13 | 8,36 | 47.284 |
| 2022/05/27 | 27/05/2022 | 8,36 | 4,32% | 8,36 | 8,03 | 8,09 | 45.509 |
| 2022/05/26 | 26/05/2022 | 8,01 | 4,39% | 8,01 | 7,71 | 7,71 | 33.954 |
| 2022/05/25 | 25/05/2022 | 7,67 | -0,47% | 7,72 | 7,65 | 7,65 | 20.948 |
| 2022/05/24 | 24/05/2022 | 7,71 | -1,17% | 7,83 | 7,56 | 7,83 | 59.140 |
| 2022/05/23 | 23/05/2022 | 7,80 | 1,42% | 7,87 | 7,68 | 7,68 | 36.979 |
| 2022/05/20 | 20/05/2022 | 7,69 | 2,30% | 7,80 | 7,52 | 7,52 | 38.706 |
| 2022/05/19 | 19/05/2022 | 7,52 | -1,20% | 7,57 | 7,44 | 7,56 | 90.347 |
| 2022/05/18 | 18/05/2022 | 7,61 | 0,60% | 7,80 | 7,45 | 7,60 | 62.184 |
| 2022/05/17 | 17/05/2022 | 7,57 | -1,07% | 7,72 | 7,56 | 7,68 | 24.101 |
| 2022/05/16 | 16/05/2022 | 7,65 | -1,41% | 7,78 | 7,62 | 7,75 | 26.445 |
| 2022/05/13 | 13/05/2022 | 7,76 | 0,35% | 7,79 | 7,62 | 7,77 | 26.125 |
| 2022/05/12 | 12/05/2022 | 7,73 | -3,52% | 8,01 | 7,65 | 8,01 | 27.681 |
| 2022/05/11 | 11/05/2022 | 8,01 | 1,15% | 8,21 | 7,83 | 7,92 | 80.996 |
| 2022/05/10 | 10/05/2022 | 7,92 | 0,00% | 7,99 | 7,70 | 7,79 | 22.510 |
| 2022/05/09 | 09/05/2022 | 7,92 | -1,47% | 8,00 | 7,77 | 8,00 | 19.193 |
| 2022/05/06 | 06/05/2022 | 8,04 | -2,43% | 8,15 | 7,92 | 8,12 | 242.916 |
| 2022/05/05 | 05/05/2022 | 8,24 | -0,33% | 8,30 | 8,17 | 8,28 | 11.986 |
| 2022/05/04 | 04/05/2022 | 8,27 | -0,11% | 8,35 | 8,02 | 8,25 | 101.235 |
| 2022/05/03 | 03/05/2022 | 8,28 | -2,78% | 8,47 | 8,27 | 8,45 | 5.735 |
| 2022/04/29 | 29/04/2022 | 8,51 | -1,58% | 8,55 | 8,33 | 8,47 | 15.767 |
| 2022/04/28 | 28/04/2022 | 8,65 | 3,26% | 8,65 | 8,26 | 8,38 | 14.128 |
| 2022/04/27 | 27/04/2022 | 8,38 | -2,95% | 8,57 | 8,38 | 8,56 | 10.615 |
| 2022/04/26 | 26/04/2022 | 8,63 | -1,25% | 8,78 | 8,54 | 8,78 | 12.430 |
| 2022/04/21 | 21/04/2022 | 8,74 | 0,00% | 8,84 | 8,68 | 8,68 | 16.327 |
| 2022/04/20 | 20/04/2022 | 8,74 | 1,05% | 8,74 | 8,48 | 8,65 | 29.601 |
| 2022/04/19 | 19/04/2022 | 8,65 | 0,00% | 8,65 | 8,51 | 8,65 | 11.828 |
| 2022/04/14 | 14/04/2022 | 8,65 | 0,85% | 8,65 | 8,49 | 8,62 | 9.737 |
| 2022/04/13 | 13/04/2022 | 8,58 | 0,00% | 8,59 | 8,48 | 8,59 | 6.721 |
| 2022/04/12 | 12/04/2022 | 8,58 | -0,42% | 8,62 | 8,51 | 8,60 | 11.222 |
| 2022/04/11 | 11/04/2022 | 8,61 | 0,96% | 8,64 | 8,46 | 8,47 | 37.625 |
| 2022/04/08 | 08/04/2022 | 8,53 | -3,40% | 8,60 | 8,45 | 8,60 | 24.542 |
| 2022/04/07 | 07/04/2022 | 8,83 | -0,51% | 8,92 | 8,74 | 8,86 | 29.382 |
| 2022/04/06 | 06/04/2022 | 8,88 | 1,56% | 8,88 | 8,69 | 8,87 | 28.825 |
| 2022/04/05 | 05/04/2022 | 8,74 | -0,93% | 8,90 | 8,69 | 8,82 | 23.142 |
| 2022/04/04 | 04/04/2022 | 8,82 | 2,98% | 8,83 | 8,60 | 8,69 | 19.836 |
| 2022/04/01 | 01/04/2022 | 8,57 | -0,53% | 8,73 | 8,57 | 8,73 | 31.802 |
| 2022/03/31 | 31/03/2022 | 8,61 | -2,87% | 8,86 | 8,51 | 8,79 | 31.528 |
| 2022/03/30 | 30/03/2022 | 8,87 | 1,46% | 8,89 | 8,68 | 8,74 | 69.617 |
| 2022/03/29 | 29/03/2022 | 8,74 | -1,84% | 9,04 | 8,67 | 8,90 | 39.265 |
| 2022/03/28 | 28/03/2022 | 8,90 | 4,26% | 8,94 | 8,72 | 8,79 | 19.448 |
| 2022/03/24 | 24/03/2022 | 8,54 | 0,21% | 8,65 | 8,36 | 8,65 | 11.971 |
| 2022/03/23 | 23/03/2022 | 8,52 | -0,85% | 8,68 | 8,43 | 8,68 | 20.602 |
| 2022/03/22 | 22/03/2022 | 8,59 | 0,32% | 8,73 | 8,58 | 8,73 | 15.831 |
| 2022/03/21 | 21/03/2022 | 8,57 | -2,59% | 8,92 | 8,51 | 8,79 | 19.151 |
| 2022/03/18 | 18/03/2022 | 8,79 | -0,82% | 9,16 | 8,79 | 8,87 | 488.367 |
| 2022/03/17 | 17/03/2022 | 8,87 | 1,25% | 8,99 | 8,68 | 8,76 | 53.353 |
| 2022/03/16 | 16/03/2022 | 8,76 | 1,26% | 8,89 | 8,74 | 8,74 | 31.371 |
| 2022/03/15 | 15/03/2022 | 8,65 | -0,83% | 8,83 | 8,48 | 8,48 | 32.229 |
| 2022/03/14 | 14/03/2022 | 8,72 | -3,62% | 9,10 | 8,72 | 8,89 | 39.488 |
| 2022/03/11 | 11/03/2022 | 9,05 | 2,47% | 9,05 | 8,65 | 8,65 | 25.401 |
| 2022/03/10 | 10/03/2022 | 8,83 | -2,02% | 9,06 | 8,67 | 8,87 | 37.049 |
| 2022/03/09 | 09/03/2022 | 9,01 | 4,21% | 9,01 | 8,65 | 8,65 | 43.225 |
| 2022/03/08 | 08/03/2022 | 8,65 | -4,71% | 8,88 | 8,47 | 8,88 | 59.208 |
| 2022/03/04 | 04/03/2022 | 9,08 | -2,64% | 9,23 | 8,81 | 9,01 | 54.734 |
| 2022/03/03 | 03/03/2022 | 9,32 | 3,64% | 9,36 | 8,99 | 8,99 | 64.092 |
| 2022/03/02 | 02/03/2022 | 8,99 | 1,33% | 8,99 | 8,61 | 8,73 | 30.153 |
| 2022/03/01 | 01/03/2022 | 8,88 | -3,85% | 9,02 | 8,74 | 9,02 | 34.663 |
| 2022/02/28 | 28/02/2022 | 9,23 | -2,50% | 9,23 | 8,74 | 9,01 | 31.906 |
| 2022/02/25 | 25/02/2022 | 9,47 | 5,16% | 9,47 | 8,97 | 9,10 | 26.375 |
| 2022/02/24 | 24/02/2022 | 9,00 | -4,90% | 9,07 | 8,80 | 8,85 | 38.950 |
| 2022/02/23 | 23/02/2022 | 9,47 | 2,77% | 9,52 | 9,34 | 9,40 | 48.022 |
| 2022/02/22 | 22/02/2022 | 9,21 | -2,69% | 9,43 | 9,19 | 9,19 | 42.239 |
| 2022/02/21 | 21/02/2022 | 9,47 | 2,97% | 9,52 | 9,27 | 9,27 | 93.312 |
| 2022/02/18 | 18/02/2022 | 9,19 | 0,00% | 9,30 | 9,12 | 9,19 | 18.841 |
| 2022/02/17 | 17/02/2022 | 9,19 | 0,40% | 9,23 | 9,09 | 9,14 | 17.119 |
| 2022/02/16 | 16/02/2022 | 9,16 | 0,70% | 9,16 | 8,97 | 9,09 | 43.205 |
| 2022/02/15 | 15/02/2022 | 9,09 | 1,32% | 9,09 | 8,83 | 8,98 | 33.084 |
| 2022/02/14 | 14/02/2022 | 8,98 | 0,61% | 9,00 | 8,61 | 8,61 | 36.604 |
| 2022/02/11 | 11/02/2022 | 8,92 | -0,31% | 9,01 | 8,58 | 8,84 | 61.494 |
| 2022/02/10 | 10/02/2022 | 8,95 | 0,00% | 9,00 | 8,83 | 8,93 | 37.708 |
| 2022/02/09 | 09/02/2022 | 8,95 | 0,61% | 8,95 | 8,83 | 8,89 | 15.935 |
| 2022/02/08 | 08/02/2022 | 8,89 | 0,72% | 8,93 | 8,74 | 8,93 | 25.278 |
| 2022/02/07 | 07/02/2022 | 8,83 | 0,00% | 8,85 | 8,72 | 8,82 | 19.883 |
| 2022/02/04 | 04/02/2022 | 8,83 | 0,00% | 8,83 | 8,59 | 8,59 | 21.268 |
| 2022/02/03 | 03/02/2022 | 8,83 | 0,00% | 8,83 | 8,64 | 8,82 | 22.699 |
| 2022/02/02 | 02/02/2022 | 8,83 | 0,31% | 8,87 | 8,68 | 8,83 | 13.442 |
| 2022/02/01 | 01/02/2022 | 8,80 | 0,63% | 8,80 | 8,66 | 8,77 | 32.760 |
| 2022/01/31 | 31/01/2022 | 8,75 | -0,21% | 8,79 | 8,56 | 8,79 | 20.603 |
| 2022/01/28 | 28/01/2022 | 8,77 | -0,72% | 8,78 | 8,65 | 8,69 | 6.452 |
| 2022/01/27 | 27/01/2022 | 8,83 | 0,41% | 8,83 | 8,61 | 8,79 | 12.457 |
| 2022/01/26 | 26/01/2022 | 8,79 | 0,84% | 8,95 | 8,67 | 8,77 | 50.571 |
| 2022/01/25 | 25/01/2022 | 8,72 | 2,46% | 8,72 | 8,51 | 8,51 | 5.504 |
| 2022/01/24 | 24/01/2022 | 8,51 | -2,60% | 8,74 | 8,38 | 8,74 | 9.475 |
| 2022/01/21 | 21/01/2022 | 8,74 | 0,52% | 8,80 | 8,60 | 8,73 | 11.467 |
| 2022/01/20 | 20/01/2022 | 8,69 | -0,83% | 8,92 | 8,60 | 8,74 | 107.196 |
| 2022/01/19 | 19/01/2022 | 8,77 | 0,31% | 9,01 | 8,56 | 8,74 | 33.709 |
| 2022/01/18 | 18/01/2022 | 8,74 | -0,72% | 8,89 | 8,62 | 8,75 | 32.625 |
| 2022/01/17 | 17/01/2022 | 8,80 | 1,58% | 8,88 | 8,58 | 8,58 | 37.527 |
| 2022/01/14 | 14/01/2022 | 8,67 | 1,49% | 8,76 | 8,39 | 8,47 | 278.811 |
| 2022/01/13 | 13/01/2022 | 8,54 | 1,85% | 8,58 | 8,38 | 8,38 | 61.136 |
| 2022/01/12 | 12/01/2022 | 8,38 | 1,43% | 8,52 | 8,19 | 8,19 | 138.782 |
| 2022/01/11 | 11/01/2022 | 8,27 | 0,89% | 8,36 | 8,10 | 8,19 | 13.747 |
| 2022/01/10 | 10/01/2022 | 8,19 | 0,90% | 8,35 | 8,08 | 8,19 | 5.589 |
| 2022/01/07 | 07/01/2022 | 8,12 | -0,89% | 8,33 | 8,11 | 8,33 | 6.738 |
| 2022/01/05 | 05/01/2022 | 8,19 | 0,00% | 8,36 | 8,19 | 8,26 | 7.209 |
| 2022/01/04 | 04/01/2022 | 8,19 | 1,12% | 8,27 | 8,15 | 8,20 | 10.286 |
| 2022/01/03 | 03/01/2022 | 8,10 | -1,55% | 8,23 | 8,08 | 8,23 | 5.088 |
| 2021/12/31 | 31/12/2021 | 8,23 | -0,66% | 8,28 | 8,08 | 8,19 | 6.326 |
| 2021/12/30 | 30/12/2021 | 8,28 | 0,11% | 8,28 | 8,10 | 8,10 | 9.867 |
| 2021/12/29 | 29/12/2021 | 8,28 | 1,00% | 8,28 | 8,10 | 8,12 | 8.244 |
| 2021/12/28 | 28/12/2021 | 8,19 | 0,22% | 8,27 | 8,01 | 8,18 | 6.618 |
| 2021/12/27 | 27/12/2021 | 8,18 | 0,34% | 8,18 | 7,99 | 8,10 | 6.600 |
| 2021/12/23 | 23/12/2021 | 8,15 | 0,22% | 8,18 | 8,08 | 8,10 | 4.180 |
| 2021/12/22 | 22/12/2021 | 8,13 | -0,78% | 8,15 | 8,04 | 8,07 | 2.093 |
| 2021/12/21 | 21/12/2021 | 8,19 | 0,78% | 8,19 | 8,02 | 8,17 | 2.667 |
| 2021/12/20 | 20/12/2021 | 8,13 | 0,79% | 8,19 | 7,81 | 7,85 | 52.813 |
| 2021/12/17 | 17/12/2021 | 8,07 | -3,17% | 8,33 | 8,07 | 8,30 | 7.965 |
| 2021/12/16 | 16/12/2021 | 8,33 | 1,44% | 8,38 | 8,15 | 8,24 | 12.741 |
| 2021/12/15 | 15/12/2021 | 8,21 | 1,35% | 8,26 | 8,01 | 8,15 | 21.571 |
| 2021/12/14 | 14/12/2021 | 8,10 | -1,55% | 8,28 | 8,02 | 8,19 | 28.574 |
| 2021/12/13 | 13/12/2021 | 8,23 | 0,11% | 8,38 | 8,19 | 8,26 | 15.863 |
| 2021/12/10 | 10/12/2021 | 8,22 | 0,00% | 8,35 | 8,19 | 8,22 | 18.226 |
| 2021/12/09 | 09/12/2021 | 8,22 | -0,55% | 8,28 | 8,10 | 8,26 | 20.817 |
| 2021/12/08 | 08/12/2021 | 8,27 | 2,60% | 8,32 | 8,10 | 8,10 | 10.647 |
| 2021/12/07 | 07/12/2021 | 8,06 | 0,00% | 8,20 | 8,02 | 8,03 | 9.885 |
| 2021/12/06 | 06/12/2021 | 8,06 | -1,23% | 8,18 | 7,96 | 8,18 | 3.464 |
| 2021/12/03 | 03/12/2021 | 8,16 | 0,67% | 8,24 | 7,87 | 8,15 | 16.005 |
| 2021/12/02 | 02/12/2021 | 8,10 | 0,00% | 8,16 | 8,01 | 8,06 | 28.181 |
| 2021/12/01 | 01/12/2021 | 8,10 | 3,01% | 8,16 | 7,97 | 8,02 | 13.246 |
| 2021/11/30 | 30/11/2021 | 7,87 | -0,35% | 8,05 | 7,79 | 8,01 | 13.751 |
| 2021/11/29 | 29/11/2021 | 7,89 | 0,35% | 8,06 | 7,77 | 7,85 | 9.651 |
| 2021/11/26 | 26/11/2021 | 7,87 | -2,92% | 7,97 | 7,74 | 7,88 | 27.897 |
| 2021/11/25 | 25/11/2021 | 8,10 | 2,30% | 8,16 | 7,92 | 7,92 | 24.591 |
| 2021/11/24 | 24/11/2021 | 7,92 | -0,57% | 8,23 | 7,92 | 8,05 | 20.947 |
| 2021/11/23 | 23/11/2021 | 7,97 | -1,24% | 7,97 | 7,83 | 7,94 | 12.068 |
| 2021/11/22 | 22/11/2021 | 8,07 | 0,11% | 8,15 | 7,97 | 8,15 | 5.016 |
| 2021/11/19 | 19/11/2021 | 8,06 | 0,91% | 8,18 | 7,97 | 8,01 | 31.762 |
| 2021/11/18 | 18/11/2021 | 7,98 | 1,86% | 8,01 | 7,80 | 7,87 | 12.206 |
| 2021/11/17 | 17/11/2021 | 7,84 | 0,12% | 7,87 | 7,76 | 7,83 | 20.058 |
| 2021/11/16 | 16/11/2021 | 7,83 | 1,18% | 7,83 | 7,67 | 7,67 | 67.873 |
| 2021/11/15 | 15/11/2021 | 7,74 | -0,12% | 7,78 | 7,67 | 7,75 | 24.616 |
| 2021/11/12 | 12/11/2021 | 7,75 | 1,07% | 7,75 | 7,60 | 7,67 | 15.411 |
| 2021/11/11 | 11/11/2021 | 7,67 | 4,99% | 7,74 | 7,47 | 7,47 | 38.315 |
| 2021/11/10 | 10/11/2021 | 7,30 | 0,25% | 7,30 | 7,16 | 7,19 | 12.229 |
| 2021/11/09 | 09/11/2021 | 7,28 | 0,00% | 7,32 | 7,24 | 7,32 | 9.531 |
| 2021/11/08 | 08/11/2021 | 7,28 | 0,50% | 7,32 | 7,16 | 7,25 | 16.662 |
| 2021/11/05 | 05/11/2021 | 7,25 | 0,13% | 7,25 | 7,12 | 7,13 | 11.013 |
| 2021/11/04 | 04/11/2021 | 7,24 | 0,13% | 7,24 | 7,15 | 7,22 | 2.458 |
| 2021/11/03 | 03/11/2021 | 7,23 | -0,75% | 7,36 | 7,11 | 7,28 | 29.718 |
| 2021/11/02 | 02/11/2021 | 7,28 | 0,25% | 7,34 | 7,13 | 7,27 | 5.723 |
| 2021/11/01 | 01/11/2021 | 7,26 | 0,50% | 7,41 | 7,19 | 7,41 | 9.731 |
| 2021/10/29 | 29/10/2021 | 7,23 | -1,00% | 7,28 | 7,11 | 7,11 | 9.725 |
| 2021/10/27 | 27/10/2021 | 7,30 | 1,14% | 7,34 | 7,16 | 7,27 | 21.558 |
| 2021/10/26 | 26/10/2021 | 7,22 | 2,45% | 7,26 | 7,05 | 7,26 | 14.260 |
| 2021/10/25 | 25/10/2021 | 7,05 | -3,25% | 7,15 | 7,05 | 7,15 | 6.086 |
| 2021/10/22 | 22/10/2021 | 7,28 | 1,14% | 7,33 | 7,22 | 7,31 | 15.213 |
| 2021/10/21 | 21/10/2021 | 7,20 | -1,00% | 7,28 | 7,11 | 7,25 | 7.594 |
| 2021/10/20 | 20/10/2021 | 7,27 | 0,13% | 7,32 | 7,18 | 7,32 | 17.210 |
| 2021/10/19 | 19/10/2021 | 7,26 | -0,25% | 7,27 | 7,11 | 7,12 | 15.661 |
| 2021/10/18 | 18/10/2021 | 7,28 | 0,00% | 7,32 | 7,19 | 7,28 | 4.227 |
| 2021/10/15 | 15/10/2021 | 7,28 | 0,00% | 7,28 | 7,10 | 7,28 | 14.820 |
| 2021/10/14 | 14/10/2021 | 7,28 | 1,27% | 7,32 | 7,19 | 7,32 | 16.230 |
| 2021/10/13 | 13/10/2021 | 7,19 | -2,59% | 7,37 | 7,19 | 7,36 | 14.371 |
| 2021/10/12 | 12/10/2021 | 7,38 | -0,86% | 7,43 | 7,30 | 7,30 | 3.357 |
| 2021/10/11 | 11/10/2021 | 7,45 | 0,49% | 7,47 | 7,37 | 7,47 | 14.566 |
| 2021/10/08 | 08/10/2021 | 7,41 | 0,00% | 7,44 | 7,29 | 7,29 | 14.134 |
| 2021/10/07 | 07/10/2021 | 7,41 | 0,12% | 7,42 | 7,20 | 7,20 | 6.059 |
| 2021/10/06 | 06/10/2021 | 7,40 | 0,12% | 7,47 | 7,27 | 7,42 | 43.388 |
| 2021/10/05 | 05/10/2021 | 7,39 | 2,14% | 7,42 | 7,24 | 7,24 | 21.045 |
| 2021/10/04 | 04/10/2021 | 7,24 | 0,25% | 7,24 | 7,06 | 7,09 | 21.778 |
| 2021/10/01 | 01/10/2021 | 7,22 | 1,80% | 7,25 | 6,94 | 7,05 | 9.075 |
| 2021/09/30 | 30/09/2021 | 7,09 | -0,13% | 7,26 | 6,95 | 7,06 | 20.725 |
| 2021/09/29 | 29/09/2021 | 7,10 | 1,30% | 7,12 | 6,88 | 7,12 | 18.482 |
| 2021/09/28 | 28/09/2021 | 7,01 | -0,65% | 7,14 | 7,01 | 7,10 | 60.019 |
| 2021/09/27 | 27/09/2021 | 7,06 | -1,27% | 7,11 | 7,06 | 7,06 | 3.858 |
| 2021/09/24 | 24/09/2021 | 7,15 | 0,64% | 7,15 | 6,95 | 7,07 | 12.671 |
| 2021/09/23 | 23/09/2021 | 7,10 | -1,27% | 7,28 | 7,10 | 7,19 | 69.168 |
| 2021/09/22 | 22/09/2021 | 7,19 | 1,28% | 7,22 | 7,09 | 7,19 | 132.829 |
| 2021/09/21 | 21/09/2021 | 7,10 | 3,17% | 7,13 | 6,68 | 6,68 | 52.649 |
| 2021/09/20 | 20/09/2021 | 6,88 | -3,08% | 7,06 | 6,87 | 7,06 | 15.945 |
| 2021/09/17 | 17/09/2021 | 7,10 | 1,43% | 7,11 | 6,96 | 7,07 | 25.666 |
| 2021/09/16 | 16/09/2021 | 7,00 | 1,72% | 7,03 | 6,90 | 6,92 | 28.598 |
| 2021/09/15 | 15/09/2021 | 6,88 | -0,53% | 6,96 | 6,82 | 6,91 | 20.105 |
| 2021/09/14 | 14/09/2021 | 6,92 | 1,60% | 6,94 | 6,65 | 6,75 | 21.376 |
| 2021/09/13 | 13/09/2021 | 6,81 | -0,27% | 6,85 | 6,75 | 6,75 | 14.317 |
| 2021/09/10 | 10/09/2021 | 6,83 | -0,27% | 6,92 | 6,75 | 6,76 | 20.251 |
| 2021/09/09 | 09/09/2021 | 6,85 | 2,31% | 6,85 | 6,71 | 6,71 | 21.638 |
| 2021/09/08 | 08/09/2021 | 6,69 | -0,68% | 6,74 | 6,56 | 6,74 | 3.155 |
| 2021/09/07 | 07/09/2021 | 6,74 | -0,27% | 6,75 | 6,66 | 6,75 | 1.639 |
| 2021/09/06 | 06/09/2021 | 6,75 | 0,00% | 6,81 | 6,65 | 6,81 | 13.258 |
| 2021/09/03 | 03/09/2021 | 6,75 | 0,27% | 6,83 | 6,67 | 6,77 | 3.041 |
| 2021/09/02 | 02/09/2021 | 6,74 | -2,63% | 6,86 | 6,65 | 6,80 | 12.611 |
| 2021/09/01 | 01/09/2021 | 6,92 | 1,33% | 6,92 | 6,78 | 6,87 | 9.627 |
| 2021/08/31 | 31/08/2021 | 6,83 | -0,40% | 6,97 | 6,83 | 6,97 | 4.920 |
| 2021/08/30 | 30/08/2021 | 6,86 | -0,13% | 6,86 | 6,70 | 6,86 | 14.940 |
| 2021/08/27 | 27/08/2021 | 6,86 | -0,26% | 6,92 | 6,86 | 6,87 | 7.396 |
| 2021/08/26 | 26/08/2021 | 6,88 | 3,28% | 6,97 | 6,69 | 6,70 | 29.935 |
| 2021/08/25 | 25/08/2021 | 6,66 | 0,27% | 6,70 | 6,65 | 6,69 | 8.358 |
| 2021/08/24 | 24/08/2021 | 6,65 | 0,14% | 6,70 | 6,59 | 6,65 | 10.858 |
| 2021/08/23 | 23/08/2021 | 6,64 | 1,53% | 6,69 | 6,54 | 6,54 | 6.591 |
| 2021/08/20 | 20/08/2021 | 6,54 | -0,97% | 6,62 | 6,52 | 6,59 | 2.947 |
| 2021/08/19 | 19/08/2021 | 6,60 | -0,27% | 6,60 | 6,45 | 6,54 | 6.291 |
| 2021/08/18 | 18/08/2021 | 6,62 | -0,27% | 6,68 | 6,56 | 6,56 | 1.541 |
| 2021/08/17 | 17/08/2021 | 6,64 | -0,68% | 6,69 | 6,63 | 6,68 | 3.932 |
| 2021/08/16 | 16/08/2021 | 6,68 | 2,80% | 6,68 | 6,50 | 6,50 | 5.427 |
| 2021/08/13 | 13/08/2021 | 6,50 | -1,38% | 6,57 | 6,46 | 6,54 | 2.560 |
| 2021/08/12 | 12/08/2021 | 6,59 | -0,14% | 6,63 | 6,45 | 6,61 | 8.778 |
| 2021/08/11 | 11/08/2021 | 6,60 | 0,28% | 6,67 | 6,55 | 6,62 | 6.691 |
| 2021/08/10 | 10/08/2021 | 6,58 | 0,00% | 6,63 | 6,46 | 6,62 | 1.580 |
| 2021/08/09 | 09/08/2021 | 6,58 | 0,56% | 6,58 | 6,45 | 6,45 | 828 |
| 2021/08/06 | 06/08/2021 | 6,55 | -1,24% | 6,61 | 6,52 | 6,60 | 2.903 |
| 2021/08/05 | 05/08/2021 | 6,63 | 0,00% | 6,66 | 6,39 | 6,54 | 5.746 |
| 2021/08/04 | 04/08/2021 | 6,63 | 0,41% | 6,63 | 6,55 | 6,58 | 5.939 |
| 2021/08/03 | 03/08/2021 | 6,60 | 1,12% | 6,62 | 6,46 | 6,53 | 10.097 |
| 2021/08/02 | 02/08/2021 | 6,53 | -1,78% | 6,65 | 6,39 | 6,65 | 7.691 |
| 2021/07/30 | 30/07/2021 | 6,65 | 0,69% | 6,76 | 6,53 | 6,53 | 7.555 |
| 2021/07/29 | 29/07/2021 | 6,60 | -2,68% | 6,85 | 6,60 | 6,78 | 4.348 |
| 2021/07/28 | 28/07/2021 | 6,78 | 0,00% | 6,92 | 6,74 | 6,77 | 19.560 |
| 2021/07/27 | 27/07/2021 | 6,78 | 4,93% | 6,87 | 6,42 | 6,42 | 31.636 |
| 2021/07/26 | 26/07/2021 | 6,46 | 0,71% | 6,55 | 6,36 | 6,36 | 5.751 |
| 2021/07/23 | 23/07/2021 | 6,42 | 1,15% | 6,44 | 6,35 | 6,35 | 4.040 |
| 2021/07/22 | 22/07/2021 | 6,35 | 0,72% | 6,35 | 6,28 | 6,31 | 2.609 |
| 2021/07/21 | 21/07/2021 | 6,30 | 2,37% | 6,30 | 6,19 | 6,19 | 6.601 |
| 2021/07/20 | 20/07/2021 | 6,15 | 3,21% | 6,15 | 6,01 | 6,04 | 6.886 |
| 2021/07/19 | 19/07/2021 | 5,96 | -6,03% | 6,35 | 5,83 | 6,35 | 26.198 |
| 2021/07/16 | 16/07/2021 | 6,35 | 0,00% | 6,35 | 6,17 | 6,19 | 8.037 |
| 2021/07/15 | 15/07/2021 | 6,35 | 0,72% | 6,38 | 6,23 | 6,36 | 16.989 |
| 2021/07/14 | 14/07/2021 | 6,30 | 1,77% | 6,33 | 6,05 | 6,05 | 4.286 |
| 2021/07/13 | 13/07/2021 | 6,19 | -1,31% | 6,32 | 6,07 | 6,28 | 12.240 |
| 2021/07/12 | 12/07/2021 | 6,27 | -0,72% | 6,37 | 6,02 | 6,33 | 10.551 |
| 2021/07/09 | 09/07/2021 | 6,32 | 4,05% | 6,32 | 6,15 | 6,18 | 10.252 |
| 2021/07/08 | 08/07/2021 | 6,07 | -4,17% | 6,36 | 6,03 | 6,35 | 14.334 |
| 2021/07/07 | 07/07/2021 | 6,34 | -0,14% | 6,40 | 6,34 | 6,39 | 5.571 |
| 2021/07/06 | 06/07/2021 | 6,35 | 0,00% | 6,45 | 6,33 | 6,45 | 3.075 |
| 2021/07/05 | 05/07/2021 | 6,35 | -2,52% | 6,47 | 6,34 | 6,47 | 3.961 |
| 2021/07/02 | 02/07/2021 | 6,51 | 0,70% | 6,51 | 6,42 | 6,46 | 11.304 |
| 2021/07/01 | 01/07/2021 | 6,46 | 0,71% | 6,56 | 6,35 | 6,40 | 11.138 |
| 2021/06/30 | 30/06/2021 | 6,42 | -0,70% | 6,46 | 6,38 | 6,46 | 14.078 |
| 2021/06/29 | 29/06/2021 | 6,46 | -3,92% | 6,78 | 6,41 | 6,77 | 35.686 |
| 2021/06/28 | 28/06/2021 | 6,73 | -1,60% | 6,87 | 6,68 | 6,79 | 12.199 |
| 2021/06/25 | 25/06/2021 | 6,84 | -2,47% | 6,92 | 6,81 | 6,87 | 22.348 |
| 2021/06/24 | 24/06/2021 | 7,01 | 0,13% | 7,10 | 6,92 | 7,00 | 7.063 |
| 2021/06/23 | 23/06/2021 | 7,00 | 2,53% | 7,00 | 6,65 | 6,84 | 6.334 |
| 2021/06/22 | 22/06/2021 | 6,83 | 0,00% | 6,91 | 6,80 | 6,87 | 6.744 |
| 2021/06/18 | 18/06/2021 | 6,83 | -1,96% | 7,03 | 6,79 | 6,97 | 11.717 |
| 2021/06/17 | 17/06/2021 | 6,96 | 0,00% | 6,96 | 6,86 | 6,92 | 26.211 |
| 2021/06/16 | 16/06/2021 | 6,96 | 1,32% | 7,03 | 6,73 | 6,87 | 52.460 |
| 2021/06/15 | 15/06/2021 | 6,87 | 2,03% | 6,87 | 6,71 | 6,75 | 59.203 |
| 2021/06/14 | 14/06/2021 | 6,74 | 2,21% | 6,74 | 6,54 | 6,60 | 30.497 |
| 2021/06/11 | 11/06/2021 | 6,59 | 0,70% | 6,59 | 6,51 | 6,54 | 14.995 |
| 2021/06/10 | 10/06/2021 | 6,55 | -0,69% | 6,60 | 6,52 | 6,60 | 55.564 |
| 2021/06/09 | 09/06/2021 | 6,59 | 0,56% | 6,59 | 6,52 | 6,55 | 5.202 |
| 2021/06/08 | 08/06/2021 | 6,55 | 0,00% | 6,58 | 6,46 | 6,48 | 11.141 |
| 2021/06/07 | 07/06/2021 | 6,55 | 0,00% | 6,60 | 6,41 | 6,55 | 16.297 |
| 2021/06/04 | 04/06/2021 | 6,55 | 0,70% | 6,56 | 6,40 | 6,40 | 24.241 |
| 2021/06/03 | 03/06/2021 | 6,51 | -0,14% | 6,51 | 6,38 | 6,50 | 18.109 |
| 2021/06/02 | 02/06/2021 | 6,52 | -0,28% | 6,55 | 6,45 | 6,55 | 18.512 |
| 2021/06/01 | 01/06/2021 | 6,54 | -0,83% | 6,55 | 6,47 | 6,55 | 21.207 |
| 2021/05/31 | 31/05/2021 | 6,59 | 0,70% | 6,60 | 6,39 | 6,59 | 25.230 |
| 2021/05/28 | 28/05/2021 | 6,55 | -0,55% | 6,60 | 6,55 | 6,58 | 7.860 |
| 2021/05/27 | 27/05/2021 | 6,58 | 1,98% | 6,59 | 6,42 | 6,42 | 37.034 |
| 2021/05/26 | 26/05/2021 | 6,45 | 0,42% | 6,46 | 6,40 | 6,44 | 7.048 |
| 2021/05/25 | 25/05/2021 | 6,43 | -0,84% | 6,46 | 6,43 | 6,45 | 9.723 |
| 2021/05/24 | 24/05/2021 | 6,48 | 0,99% | 6,48 | 6,37 | 6,42 | 20.082 |
| 2021/05/21 | 21/05/2021 | 6,42 | 0,00% | 6,61 | 6,21 | 6,61 | 18.916 |
| 2021/05/20 | 20/05/2021 | 6,42 | 0,57% | 6,45 | 6,26 | 6,42 | 19.071 |
| 2021/05/19 | 19/05/2021 | 6,38 | -2,37% | 6,55 | 6,28 | 6,48 | 18.785 |
| 2021/05/18 | 18/05/2021 | 6,54 | -0,14% | 6,65 | 6,52 | 6,65 | 21.508 |
| 2021/05/17 | 17/05/2021 | 6,55 | 0,56% | 6,69 | 6,47 | 6,55 | 17.821 |
| 2021/05/14 | 14/05/2021 | 6,51 | 3,92% | 6,51 | 6,29 | 6,33 | 39.445 |
| 2021/05/13 | 13/05/2021 | 6,26 | -1,01% | 6,36 | 6,20 | 6,28 | 39.502 |
| 2021/05/12 | 12/05/2021 | 6,33 | -0,57% | 6,37 | 6,25 | 6,36 | 13.259 |
| 2021/05/11 | 11/05/2021 | 6,36 | -0,57% | 6,38 | 6,19 | 6,28 | 11.975 |
| 2021/05/10 | 10/05/2021 | 6,40 | 0,14% | 6,46 | 6,37 | 6,37 | 16.109 |
| 2021/05/07 | 07/05/2021 | 6,39 | 1,59% | 6,39 | 6,17 | 6,30 | 32.200 |
| 2021/05/06 | 06/05/2021 | 6,29 | -2,67% | 6,42 | 6,29 | 6,31 | 17.020 |
| 2021/05/05 | 05/05/2021 | 6,46 | 1,43% | 6,50 | 6,17 | 6,37 | 32.472 |
| 2021/04/29 | 29/04/2021 | 6,37 | 0,00% | 6,39 | 6,15 | 6,35 | 32.308 |
| 2021/04/28 | 28/04/2021 | 6,37 | -1,27% | 6,44 | 6,21 | 6,44 | 19.082 |
| 2021/04/27 | 27/04/2021 | 6,45 | -1,53% | 6,58 | 6,45 | 6,57 | 25.072 |
| 2021/04/26 | 26/04/2021 | 6,55 | 5,57% | 6,58 | 6,23 | 6,35 | 46.476 |
| 2021/04/23 | 23/04/2021 | 6,21 | 0,29% | 6,21 | 6,07 | 6,16 | 15.453 |
| 2021/04/22 | 22/04/2021 | 6,19 | 1,49% | 6,25 | 6,07 | 6,13 | 28.043 |
| 2021/04/21 | 21/04/2021 | 6,10 | -0,59% | 6,14 | 6,05 | 6,05 | 14.905 |
| 2021/04/20 | 20/04/2021 | 6,14 | 1,05% | 6,22 | 6,05 | 6,07 | 31.393 |
| 2021/04/19 | 19/04/2021 | 6,07 | -1,91% | 6,25 | 6,07 | 6,19 | 38.177 |
| 2021/04/16 | 16/04/2021 | 6,19 | -1,45% | 6,37 | 6,10 | 6,37 | 28.133 |
| 2021/04/15 | 15/04/2021 | 6,28 | -1,71% | 6,40 | 6,15 | 6,40 | 31.419 |
| 2021/04/14 | 14/04/2021 | 6,39 | -0,43% | 6,45 | 6,25 | 6,42 | 23.434 |
| 2021/04/13 | 13/04/2021 | 6,42 | -2,76% | 6,73 | 6,15 | 6,60 | 179.523 |
| 2021/04/12 | 12/04/2021 | 6,60 | 1,40% | 6,65 | 6,46 | 6,51 | 75.262 |
| 2021/04/09 | 09/04/2021 | 6,51 | 2,29% | 6,51 | 6,35 | 6,37 | 39.392 |
| 2021/04/08 | 08/04/2021 | 6,36 | 4,64% | 6,36 | 6,05 | 6,15 | 94.969 |
| 2021/04/07 | 07/04/2021 | 6,08 | -1,76% | 6,10 | 5,95 | 6,09 | 22.365 |
| 2021/04/06 | 06/04/2021 | 6,19 | 0,44% | 6,25 | 6,15 | 6,16 | 54.829 |
| 2021/04/01 | 01/04/2021 | 6,16 | 4,15% | 6,19 | 5,97 | 5,97 | 34.158 |
| 2021/03/31 | 31/03/2021 | 5,92 | -2,99% | 6,11 | 5,84 | 6,11 | 73.425 |
| 2021/03/30 | 30/03/2021 | 6,10 | -0,59% | 6,14 | 6,05 | 6,13 | 51.802 |
| 2021/03/29 | 29/03/2021 | 6,14 | 2,12% | 6,14 | 5,94 | 6,06 | 43.522 |
| 2021/03/26 | 26/03/2021 | 6,01 | 3,12% | 6,06 | 5,84 | 5,91 | 36.567 |
| 2021/03/24 | 24/03/2021 | 5,83 | -0,77% | 5,94 | 5,83 | 5,94 | 28.627 |
| 2021/03/23 | 23/03/2021 | 5,87 | -3,59% | 6,01 | 5,85 | 5,86 | 39.435 |
| 2021/03/22 | 22/03/2021 | 6,09 | -0,74% | 6,12 | 6,03 | 6,12 | 33.210 |
| 2021/03/19 | 19/03/2021 | 6,14 | -0,88% | 6,15 | 6,01 | 6,02 | 30.030 |
| 2021/03/18 | 18/03/2021 | 6,19 | 0,44% | 6,21 | 6,04 | 6,04 | 43.078 |
| 2021/03/17 | 17/03/2021 | 6,16 | 0,00% | 6,16 | 6,00 | 6,15 | 37.240 |
| 2021/03/16 | 16/03/2021 | 6,16 | 2,89% | 6,29 | 5,88 | 5,97 | 41.933 |
| 2021/03/12 | 12/03/2021 | 5,99 | 0,77% | 5,99 | 5,90 | 5,97 | 30.716 |
| 2021/03/11 | 11/03/2021 | 5,94 | 1,71% | 5,95 | 5,80 | 5,84 | 47.008 |
| 2021/03/10 | 10/03/2021 | 5,84 | 0,78% | 5,84 | 5,77 | 5,80 | 27.301 |
| 2021/03/09 | 09/03/2021 | 5,80 | 0,32% | 5,83 | 5,67 | 5,69 | 34.519 |
| 2021/03/08 | 08/03/2021 | 5,78 | -0,16% | 5,84 | 5,71 | 5,83 | 26.916 |
| 2021/03/05 | 05/03/2021 | 5,79 | 0,32% | 5,79 | 5,72 | 5,72 | 49.144 |
| 2021/03/04 | 04/03/2021 | 5,77 | -0,16% | 5,81 | 5,67 | 5,69 | 44.226 |
| 2021/03/03 | 03/03/2021 | 5,78 | 0,32% | 5,82 | 5,70 | 5,78 | 36.255 |
| 2021/03/02 | 02/03/2021 | 5,76 | 2,59% | 5,78 | 5,46 | 5,59 | 100.776 |
| 2021/03/01 | 01/03/2021 | 5,62 | 3,18% | 5,63 | 5,49 | 5,49 | 36.455 |
| 2021/02/26 | 26/02/2021 | 5,44 | -3,24% | 5,55 | 5,44 | 5,55 | 29.098 |
| 2021/02/25 | 25/02/2021 | 5,63 | 0,32% | 5,64 | 5,48 | 5,64 | 28.849 |
| 2021/02/24 | 24/02/2021 | 5,61 | -0,32% | 5,72 | 5,51 | 5,63 | 41.276 |
| 2021/02/23 | 23/02/2021 | 5,63 | -0,32% | 5,65 | 5,47 | 5,64 | 61.744 |
| 2021/02/22 | 22/02/2021 | 5,64 | 0,98% | 5,64 | 5,46 | 5,46 | 74.368 |
| 2021/02/19 | 19/02/2021 | 5,59 | 0,66% | 5,60 | 5,46 | 5,60 | 28.284 |
| 2021/02/18 | 18/02/2021 | 5,55 | 4,45% | 5,62 | 5,31 | 5,33 | 132.352 |
| 2021/02/17 | 17/02/2021 | 5,32 | -1,68% | 5,41 | 5,30 | 5,39 | 10.808 |
| 2021/02/16 | 16/02/2021 | 5,41 | -1,00% | 5,54 | 5,40 | 5,43 | 7.972 |
| 2021/02/15 | 15/02/2021 | 5,46 | 0,50% | 5,51 | 5,39 | 5,45 | 15.438 |
| 2021/02/12 | 12/02/2021 | 5,43 | 0,67% | 5,43 | 5,36 | 5,40 | 74.128 |
| 2021/02/11 | 11/02/2021 | 5,40 | 5,89% | 5,43 | 5,05 | 5,06 | 125.907 |
| 2021/02/10 | 10/02/2021 | 5,10 | 0,54% | 5,10 | 4,95 | 4,95 | 23.201 |
| 2021/02/09 | 09/02/2021 | 5,07 | -2,96% | 5,21 | 5,00 | 5,21 | 33.390 |
| 2021/02/08 | 08/02/2021 | 5,23 | 1,59% | 5,23 | 5,14 | 5,14 | 33.018 |
| 2021/02/05 | 05/02/2021 | 5,14 | -1,40% | 5,28 | 5,13 | 5,20 | 110.095 |
| 2021/02/04 | 04/02/2021 | 5,22 | -1,21% | 5,28 | 5,13 | 5,28 | 10.725 |
| 2021/02/03 | 03/02/2021 | 5,28 | 1,40% | 5,37 | 5,05 | 5,21 | 30.825 |
| 2021/02/02 | 02/02/2021 | 5,21 | 1,24% | 5,25 | 5,03 | 5,03 | 22.650 |
| 2021/02/01 | 01/02/2021 | 5,14 | 2,73% | 5,14 | 4,87 | 4,96 | 15.720 |
| 2021/01/29 | 29/01/2021 | 5,01 | -0,90% | 5,10 | 4,97 | 4,97 | 20.658 |
| 2021/01/28 | 28/01/2021 | 5,05 | -0,72% | 5,05 | 4,73 | 4,99 | 20.876 |
| 2021/01/27 | 27/01/2021 | 5,09 | -1,58% | 5,19 | 5,00 | 5,19 | 20.398 |
| 2021/01/26 | 26/01/2021 | 5,17 | 1,43% | 5,17 | 5,04 | 5,10 | 6.997 |
| 2021/01/25 | 25/01/2021 | 5,10 | -2,61% | 5,20 | 5,00 | 5,20 | 20.817 |
| 2021/01/22 | 22/01/2021 | 5,23 | -2,54% | 5,30 | 5,03 | 5,29 | 48.679 |
| 2021/01/21 | 21/01/2021 | 5,37 | 1,03% | 5,37 | 5,28 | 5,35 | 6.938 |
| 2021/01/20 | 20/01/2021 | 5,32 | 0,52% | 5,33 | 5,28 | 5,33 | 15.248 |
| 2021/01/19 | 19/01/2021 | 5,29 | 2,29% | 5,33 | 5,18 | 5,33 | 6.081 |
| 2021/01/18 | 18/01/2021 | 5,17 | -1,04% | 5,26 | 5,10 | 5,24 | 18.286 |
| 2021/01/15 | 15/01/2021 | 5,23 | 0,00% | 5,23 | 5,06 | 5,22 | 26.405 |
| 2021/01/14 | 14/01/2021 | 5,23 | 0,70% | 5,31 | 5,14 | 5,19 | 16.140 |
| 2021/01/13 | 13/01/2021 | 5,19 | -1,72% | 5,28 | 5,16 | 5,21 | 15.117 |
| 2021/01/12 | 12/01/2021 | 5,28 | -0,86% | 5,33 | 5,28 | 5,33 | 11.157 |
| 2021/01/11 | 11/01/2021 | 5,33 | -2,82% | 5,46 | 5,32 | 5,46 | 10.608 |
| 2021/01/08 | 08/01/2021 | 5,48 | 0,33% | 5,49 | 5,40 | 5,43 | 16.719 |
| 2021/01/07 | 07/01/2021 | 5,46 | -1,80% | 5,55 | 5,39 | 5,48 | 31.539 |
| 2021/01/05 | 05/01/2021 | 5,56 | -0,49% | 5,64 | 5,48 | 5,51 | 28.580 |
| 2021/01/04 | 04/01/2021 | 5,59 | -8,67% | 5,70 | 5,55 | 5,57 | 9.899 |
| 2020/12/31 | 31/12/2020 | 6,12 | 0,49% | 6,19 | 6,02 | 6,09 | 17.679 |
| 2020/12/30 | 30/12/2020 | 6,09 | -1,46% | 6,35 | 6,03 | 6,35 | 10.588 |
| 2020/12/29 | 29/12/2020 | 6,18 | -2,52% | 6,42 | 6,18 | 6,35 | 38.461 |
| 2020/12/28 | 28/12/2020 | 6,34 | 7,09% | 6,34 | 6,08 | 6,08 | 28.162 |
| 2020/12/23 | 23/12/2020 | 5,92 | -1,33% | 6,09 | 5,84 | 6,09 | 7.507 |
| 2020/12/22 | 22/12/2020 | 6,00 | 0,00% | 6,20 | 6,00 | 6,05 | 10.243 |
| 2020/12/21 | 21/12/2020 | 6,00 | -5,96% | 6,20 | 5,82 | 5,82 | 34.470 |
| 2020/12/18 | 18/12/2020 | 6,38 | 0,31% | 6,45 | 6,29 | 6,45 | 18.929 |
| 2020/12/17 | 17/12/2020 | 6,36 | 2,75% | 6,46 | 6,20 | 6,27 | 116.979 |
| 2020/12/16 | 16/12/2020 | 6,19 | 5,81% | 6,20 | 5,94 | 5,94 | 83.978 |
| 2020/12/15 | 15/12/2020 | 5,85 | -1,68% | 5,95 | 5,79 | 5,95 | 10.111 |
| 2020/12/14 | 14/12/2020 | 5,95 | 3,30% | 5,96 | 5,76 | 5,76 | 11.761 |
| 2020/12/11 | 11/12/2020 | 5,76 | 0,17% | 5,88 | 5,73 | 5,75 | 17.380 |
| 2020/12/10 | 10/12/2020 | 5,75 | -4,17% | 6,00 | 5,72 | 6,00 | 24.883 |
| 2020/12/09 | 09/12/2020 | 6,00 | 0,33% | 6,10 | 5,98 | 6,07 | 28.289 |
| 2020/12/08 | 08/12/2020 | 5,98 | -0,17% | 6,00 | 5,85 | 5,85 | 21.036 |
| 2020/12/07 | 07/12/2020 | 5,99 | 2,92% | 6,06 | 5,86 | 5,88 | 66.579 |
| 2020/12/04 | 04/12/2020 | 5,82 | 7,18% | 5,88 | 5,40 | 5,43 | 141.760 |
| 2020/12/03 | 03/12/2020 | 5,43 | -1,27% | 5,50 | 5,30 | 5,50 | 12.087 |
| 2020/12/02 | 02/12/2020 | 5,50 | 0,92% | 5,55 | 5,45 | 5,45 | 36.139 |
| 2020/12/01 | 01/12/2020 | 5,45 | 2,06% | 5,45 | 5,28 | 5,40 | 16.669 |
| 2020/11/30 | 30/11/2020 | 5,34 | -2,02% | 5,50 | 5,33 | 5,46 | 30.011 |
| 2020/11/27 | 27/11/2020 | 5,45 | 0,74% | 5,45 | 5,31 | 5,45 | 23.596 |
| 2020/11/26 | 26/11/2020 | 5,41 | 4,04% | 5,41 | 5,23 | 5,29 | 73.340 |
| 2020/11/25 | 25/11/2020 | 5,20 | 3,17% | 5,23 | 5,07 | 5,07 | 77.151 |
| 2020/11/24 | 24/11/2020 | 5,04 | 1,82% | 5,06 | 4,87 | 4,95 | 79.604 |
| 2020/11/23 | 23/11/2020 | 4,95 | -4,62% | 4,98 | 4,74 | 4,95 | 136.051 |
| 2020/11/20 | 20/11/2020 | 5,19 | -0,19% | 5,22 | 5,10 | 5,22 | 60.215 |
| 2020/11/19 | 19/11/2020 | 5,20 | -1,89% | 5,21 | 5,15 | 5,15 | 37.544 |
| 2020/11/18 | 18/11/2020 | 5,30 | 0,00% | 5,47 | 5,17 | 5,30 | 22.140 |
| 2020/11/17 | 17/11/2020 | 5,30 | -1,49% | 5,42 | 5,15 | 5,29 | 71.446 |
| 2020/11/16 | 16/11/2020 | 5,38 | 6,32% | 5,42 | 5,06 | 5,06 | 64.634 |
| 2020/11/13 | 13/11/2020 | 5,06 | 3,16% | 5,10 | 4,75 | 4,91 | 77.005 |
| 2020/11/12 | 12/11/2020 | 4,91 | -0,71% | 5,10 | 4,82 | 4,86 | 68.818 |
| 2020/11/11 | 11/11/2020 | 4,94 | 5,11% | 4,98 | 4,75 | 4,75 | 59.518 |
| 2020/11/10 | 10/11/2020 | 4,70 | 0,86% | 4,86 | 4,50 | 4,60 | 107.305 |
| 2020/11/09 | 09/11/2020 | 4,66 | 18,58% | 4,70 | 3,82 | 3,82 | 326.834 |
| 2020/11/06 | 06/11/2020 | 3,93 | 2,88% | 3,99 | 3,75 | 3,77 | 36.781 |
| 2020/11/05 | 05/11/2020 | 3,82 | 0,00% | 3,82 | 3,66 | 3,66 | 39.799 |
| 2020/11/04 | 04/11/2020 | 3,82 | 0,53% | 3,82 | 3,72 | 3,73 | 38.134 |
| 2020/11/03 | 03/11/2020 | 3,80 | 1,60% | 3,84 | 3,75 | 3,75 | 63.378 |
| 2020/11/02 | 02/11/2020 | 3,74 | 1,22% | 3,82 | 3,69 | 3,75 | 98.224 |
| 2020/10/30 | 30/10/2020 | 3,70 | -0,14% | 3,71 | 3,64 | 3,65 | 39.392 |
| 2020/10/29 | 29/10/2020 | 3,70 | -4,88% | 3,83 | 3,67 | 3,83 | 49.832 |
| 2020/10/27 | 27/10/2020 | 3,89 | -0,77% | 3,94 | 3,87 | 3,87 | 19.935 |
| 2020/10/26 | 26/10/2020 | 3,92 | -2,37% | 4,02 | 3,92 | 4,02 | 31.159 |
| 2020/10/23 | 23/10/2020 | 4,02 | 0,37% | 4,04 | 3,98 | 4,00 | 29.888 |
| 2020/10/22 | 22/10/2020 | 4,00 | -2,08% | 4,06 | 3,95 | 3,95 | 35.627 |
| 2020/10/21 | 21/10/2020 | 4,09 | -1,21% | 4,13 | 4,07 | 4,12 | 19.008 |
| 2020/10/20 | 20/10/2020 | 4,14 | 1,72% | 4,16 | 4,06 | 4,06 | 27.641 |
| 2020/10/19 | 19/10/2020 | 4,07 | -0,85% | 4,11 | 4,05 | 4,11 | 19.040 |
| 2020/10/16 | 16/10/2020 | 4,10 | 1,86% | 4,10 | 4,01 | 4,04 | 13.016 |
| 2020/10/15 | 15/10/2020 | 4,03 | -2,54% | 4,14 | 3,99 | 4,14 | 53.786 |
| 2020/10/14 | 14/10/2020 | 4,13 | -0,48% | 4,17 | 4,12 | 4,16 | 22.624 |
| 2020/10/13 | 13/10/2020 | 4,15 | 0,61% | 4,18 | 4,10 | 4,13 | 38.451 |
| 2020/10/12 | 12/10/2020 | 4,13 | -0,84% | 4,16 | 4,05 | 4,16 | 43.079 |
| 2020/10/09 | 09/10/2020 | 4,16 | 0,73% | 4,19 | 4,04 | 4,08 | 47.475 |
| 2020/10/08 | 08/10/2020 | 4,13 | -0,48% | 4,18 | 4,12 | 4,15 | 29.107 |
| 2020/10/07 | 07/10/2020 | 4,15 | 2,22% | 4,18 | 4,02 | 4,06 | 112.309 |
| 2020/10/06 | 06/10/2020 | 4,06 | 2,78% | 4,07 | 3,89 | 3,96 | 60.339 |
| 2020/10/05 | 05/10/2020 | 3,95 | 1,28% | 3,95 | 3,84 | 3,90 | 63.870 |
| 2020/10/02 | 02/10/2020 | 3,90 | 0,00% | 3,91 | 3,82 | 3,90 | 72.224 |
| 2020/10/01 | 01/10/2020 | 3,90 | 0,00% | 3,93 | 3,87 | 3,92 | 26.675 |
| 2020/09/30 | 30/09/2020 | 3,90 | -2,26% | 3,96 | 3,89 | 3,93 | 105.306 |
| 2020/09/29 | 29/09/2020 | 3,99 | 0,25% | 3,99 | 3,91 | 3,92 | 33.558 |
| 2020/09/28 | 28/09/2020 | 3,98 | 3,38% | 3,98 | 3,89 | 3,91 | 81.445 |
| 2020/09/25 | 25/09/2020 | 3,85 | -0,52% | 3,93 | 3,82 | 3,87 | 8.249 |
| 2020/09/24 | 24/09/2020 | 3,87 | -3,25% | 4,09 | 3,86 | 4,00 | 106.076 |
| 2020/09/23 | 23/09/2020 | 4,00 | 1,27% | 4,04 | 3,89 | 3,91 | 41.636 |
| 2020/09/22 | 22/09/2020 | 3,95 | 2,86% | 3,95 | 3,79 | 3,84 | 54.370 |
| 2020/09/21 | 21/09/2020 | 3,84 | -4,00% | 4,05 | 3,81 | 4,05 | 74.980 |
| 2020/09/18 | 18/09/2020 | 4,00 | -2,68% | 4,14 | 3,95 | 4,14 | 176.857 |
| 2020/09/17 | 17/09/2020 | 4,11 | 2,24% | 4,24 | 3,93 | 3,98 | 149.655 |
| 2020/09/16 | 16/09/2020 | 4,02 | -1,95% | 4,14 | 3,91 | 4,10 | 70.557 |
| 2020/09/15 | 15/09/2020 | 4,10 | 2,50% | 4,20 | 3,95 | 3,95 | 259.342 |
| 2020/09/14 | 14/09/2020 | 4,00 | 7,82% | 4,06 | 3,72 | 3,79 | 119.132 |
| 2020/09/11 | 11/09/2020 | 3,71 | 6,00% | 3,73 | 3,50 | 3,50 | 63.434 |
| 2020/09/10 | 10/09/2020 | 3,50 | 0,57% | 3,51 | 3,48 | 3,50 | 13.426 |
| 2020/09/09 | 09/09/2020 | 3,48 | 0,29% | 3,48 | 3,42 | 3,42 | 15.066 |
| 2020/09/08 | 08/09/2020 | 3,47 | -0,86% | 3,50 | 3,43 | 3,50 | 29.900 |
| 2020/09/07 | 07/09/2020 | 3,50 | -0,85% | 3,55 | 3,50 | 3,54 | 12.903 |
| 2020/09/04 | 04/09/2020 | 3,53 | 0,43% | 3,54 | 3,49 | 3,51 | 12.889 |
| 2020/09/03 | 03/09/2020 | 3,52 | -0,14% | 3,53 | 3,50 | 3,51 | 176.477 |
| 2020/09/02 | 02/09/2020 | 3,52 | 0,86% | 3,52 | 3,48 | 3,51 | 18.129 |
| 2020/09/01 | 01/09/2020 | 3,49 | -0,71% | 3,53 | 3,46 | 3,52 | 5.328 |
| 2020/08/31 | 31/08/2020 | 3,52 | 0,43% | 3,53 | 3,48 | 3,53 | 10.488 |
| 2020/08/28 | 28/08/2020 | 3,50 | 1,60% | 3,50 | 3,45 | 3,46 | 8.761 |
| 2020/08/27 | 27/08/2020 | 3,45 | -1,29% | 3,49 | 3,40 | 3,49 | 16.673 |
| 2020/08/26 | 26/08/2020 | 3,49 | 0,00% | 3,55 | 3,48 | 3,48 | 18.973 |
| 2020/08/25 | 25/08/2020 | 3,49 | 0,87% | 3,52 | 3,44 | 3,46 | 13.703 |
| 2020/08/24 | 24/08/2020 | 3,46 | 0,14% | 3,49 | 3,41 | 3,46 | 16.931 |
| 2020/08/21 | 21/08/2020 | 3,46 | -0,29% | 3,48 | 3,40 | 3,43 | 26.722 |
| 2020/08/20 | 20/08/2020 | 3,47 | -0,14% | 3,47 | 3,43 | 3,47 | 4.363 |
| 2020/08/19 | 19/08/2020 | 3,47 | -0,29% | 3,51 | 3,47 | 3,51 | 10.433 |
| 2020/08/18 | 18/08/2020 | 3,48 | 2,35% | 3,48 | 3,42 | 3,44 | 21.131 |
| 2020/08/17 | 17/08/2020 | 3,40 | 0,00% | 3,43 | 3,36 | 3,41 | 45.228 |
| 2020/08/14 | 14/08/2020 | 3,40 | -0,29% | 3,43 | 3,35 | 3,43 | 14.844 |
| 2020/08/13 | 13/08/2020 | 3,41 | -1,16% | 3,46 | 3,40 | 3,46 | 10.595 |
| 2020/08/12 | 12/08/2020 | 3,45 | 1,47% | 3,46 | 3,40 | 3,40 | 14.291 |
| 2020/08/11 | 11/08/2020 | 3,40 | -0,73% | 3,44 | 3,38 | 3,40 | 27.730 |
| 2020/08/10 | 10/08/2020 | 3,43 | -1,44% | 3,43 | 3,23 | 3,35 | 48.467 |
| 2020/08/07 | 07/08/2020 | 3,48 | -0,57% | 3,50 | 3,42 | 3,50 | 28.780 |
| 2020/08/06 | 06/08/2020 | 3,50 | -0,14% | 3,54 | 3,49 | 3,49 | 40.411 |
| 2020/08/05 | 05/08/2020 | 3,50 | 1,74% | 3,55 | 3,44 | 3,44 | 47.239 |
| 2020/08/04 | 04/08/2020 | 3,44 | 5,85% | 3,45 | 3,20 | 3,29 | 33.669 |
| 2020/08/03 | 03/08/2020 | 3,25 | 0,15% | 3,28 | 3,16 | 3,24 | 37.520 |
| 2020/07/31 | 31/07/2020 | 3,25 | 1,41% | 3,27 | 3,08 | 3,20 | 115.395 |
| 2020/07/30 | 30/07/2020 | 3,20 | -3,76% | 3,37 | 3,20 | 3,35 | 69.040 |
| 2020/07/29 | 29/07/2020 | 3,33 | -1,34% | 3,40 | 3,33 | 3,40 | 21.835 |
| 2020/07/28 | 28/07/2020 | 3,37 | -0,88% | 3,43 | 3,37 | 3,40 | 53.842 |
| 2020/07/27 | 27/07/2020 | 3,40 | 0,00% | 3,46 | 3,39 | 3,46 | 58.042 |
| 2020/07/24 | 24/07/2020 | 3,40 | 1,19% | 3,47 | 3,28 | 3,35 | 88.338 |
| 2020/07/23 | 23/07/2020 | 3,36 | -1,61% | 3,47 | 3,36 | 3,42 | 40.820 |
| 2020/07/22 | 22/07/2020 | 3,42 | -0,15% | 3,46 | 3,34 | 3,34 | 96.710 |
| 2020/07/21 | 21/07/2020 | 3,42 | -5,91% | 3,72 | 3,30 | 3,65 | 127.092 |
| 2020/07/20 | 20/07/2020 | 3,64 | -2,28% | 3,66 | 3,51 | 3,57 | 99.771 |
| 2020/07/17 | 17/07/2020 | 3,72 | 0,54% | 3,95 | 3,68 | 3,95 | 259.783 |
| 2020/07/16 | 16/07/2020 | 3,70 | 10,78% | 3,70 | 3,48 | 3,50 | 299.318 |
| 2020/07/15 | 15/07/2020 | 3,34 | 0,60% | 3,38 | 3,32 | 3,37 | 65.946 |
| 2020/07/14 | 14/07/2020 | 3,32 | -0,90% | 3,40 | 3,30 | 3,35 | 119.221 |
| 2020/07/13 | 13/07/2020 | 3,35 | -1,33% | 3,42 | 3,30 | 3,40 | 47.093 |
| 2020/07/10 | 10/07/2020 | 3,40 | -1,31% | 3,44 | 3,39 | 3,44 | 50.717 |
| 2020/07/09 | 09/07/2020 | 3,44 | -1,43% | 3,52 | 3,40 | 3,49 | 27.201 |
| 2020/07/08 | 08/07/2020 | 3,49 | -0,29% | 3,52 | 3,45 | 3,50 | 21.922 |
| 2020/07/07 | 07/07/2020 | 3,50 | -1,69% | 3,57 | 3,50 | 3,53 | 67.557 |
| 2020/07/06 | 06/07/2020 | 3,56 | 1,28% | 3,63 | 3,56 | 3,61 | 28.793 |
| 2020/07/03 | 03/07/2020 | 3,52 | -0,99% | 3,60 | 3,52 | 3,56 | 101.798 |
| 2020/07/02 | 02/07/2020 | 3,55 | 1,43% | 3,60 | 3,50 | 3,51 | 79.550 |
| 2020/07/01 | 01/07/2020 | 3,50 | 0,00% | 3,55 | 3,47 | 3,55 | 52.823 |
| 2020/06/30 | 30/06/2020 | 3,50 | -2,78% | 3,66 | 3,50 | 3,57 | 86.852 |
| 2020/06/29 | 29/06/2020 | 3,60 | -2,70% | 3,70 | 3,60 | 3,70 | 142.673 |
| 2020/06/26 | 26/06/2020 | 3,70 | -2,63% | 3,83 | 3,70 | 3,81 | 29.682 |
| 2020/06/25 | 25/06/2020 | 3,80 | -1,68% | 3,87 | 3,79 | 3,83 | 56.981 |
| 2020/06/24 | 24/06/2020 | 3,87 | -0,90% | 3,94 | 3,84 | 3,88 | 80.127 |
| 2020/06/23 | 23/06/2020 | 3,90 | 1,30% | 3,95 | 3,88 | 3,90 | 33.124 |
| 2020/06/22 | 22/06/2020 | 3,85 | 0,26% | 3,94 | 3,85 | 3,90 | 33.903 |
| 2020/06/19 | 19/06/2020 | 3,84 | -2,54% | 4,01 | 3,84 | 3,94 | 106.043 |
| 2020/06/18 | 18/06/2020 | 3,94 | -0,76% | 4,08 | 3,94 | 4,02 | 75.201 |
| 2020/06/17 | 17/06/2020 | 3,97 | 0,25% | 4,05 | 3,96 | 3,96 | 26.011 |
| 2020/06/16 | 16/06/2020 | 3,96 | 4,21% | 4,04 | 3,86 | 3,92 | 66.004 |
| 2020/06/15 | 15/06/2020 | 3,80 | 0,13% | 3,86 | 3,67 | 3,75 | 54.269 |
| 2020/06/12 | 12/06/2020 | 3,80 | -2,69% | 3,95 | 3,80 | 3,82 | 57.555 |
| 2020/06/11 | 11/06/2020 | 3,90 | -2,74% | 3,95 | 3,81 | 3,90 | 132.144 |
| 2020/06/10 | 10/06/2020 | 4,01 | -6,31% | 4,33 | 4,01 | 4,28 | 148.367 |
| 2020/06/09 | 09/06/2020 | 4,28 | -0,47% | 4,44 | 4,20 | 4,32 | 136.718 |
| 2020/06/05 | 05/06/2020 | 4,30 | 6,97% | 4,30 | 4,03 | 4,03 | 191.638 |
| 2020/06/04 | 04/06/2020 | 4,02 | 0,50% | 4,09 | 3,92 | 3,94 | 117.354 |
| 2020/06/03 | 03/06/2020 | 4,00 | 1,52% | 4,00 | 3,86 | 3,94 | 117.359 |
| 2020/06/02 | 02/06/2020 | 3,94 | 1,03% | 4,03 | 3,90 | 3,90 | 32.979 |
| 2020/06/01 | 01/06/2020 | 3,90 | 0,52% | 3,99 | 3,90 | 3,90 | 33.521 |
| 2020/05/29 | 29/05/2020 | 3,88 | -3,48% | 4,18 | 3,87 | 4,02 | 131.242 |
| 2020/05/28 | 28/05/2020 | 4,02 | 4,42% | 4,04 | 3,85 | 3,89 | 235.759 |
| 2020/05/27 | 27/05/2020 | 3,85 | 7,24% | 3,87 | 3,62 | 3,66 | 348.597 |
| 2020/05/26 | 26/05/2020 | 3,59 | 4,66% | 3,66 | 3,43 | 3,45 | 302.097 |
| 2020/05/25 | 25/05/2020 | 3,43 | -2,14% | 3,51 | 3,37 | 3,49 | 102.141 |
| 2020/05/22 | 22/05/2020 | 3,51 | 0,29% | 3,58 | 3,42 | 3,50 | 72.693 |
| 2020/05/21 | 21/05/2020 | 3,50 | -9,22% | 3,88 | 3,27 | 3,87 | 883.954 |
| 2020/05/20 | 20/05/2020 | 3,85 | -1,28% | 3,93 | 3,80 | 3,85 | 253.615 |
| 2020/05/19 | 19/05/2020 | 3,90 | -2,13% | 4,02 | 3,86 | 3,99 | 91.802 |
| 2020/05/18 | 18/05/2020 | 3,99 | 2,44% | 4,02 | 3,89 | 3,94 | 166.366 |
| 2020/05/15 | 15/05/2020 | 3,89 | -1,27% | 4,00 | 3,84 | 3,92 | 111.161 |
| 2020/05/14 | 14/05/2020 | 3,94 | -1,50% | 4,00 | 3,85 | 4,00 | 226.329 |
| 2020/05/13 | 13/05/2020 | 4,00 | -2,91% | 4,16 | 3,95 | 4,02 | 432.080 |
| 2020/05/12 | 12/05/2020 | 4,12 | 1,73% | 4,20 | 3,96 | 4,01 | 117.981 |
| 2020/05/11 | 11/05/2020 | 4,05 | -1,22% | 4,19 | 4,00 | 4,10 | 200.341 |
| 2020/05/08 | 08/05/2020 | 4,10 | 2,76% | 4,19 | 3,99 | 4,01 | 130.349 |
| 2020/05/07 | 07/05/2020 | 3,99 | 2,57% | 4,00 | 3,83 | 3,85 | 91.474 |
| 2020/05/06 | 06/05/2020 | 3,89 | -1,89% | 4,01 | 3,80 | 3,98 | 184.518 |
| 2020/05/05 | 05/05/2020 | 3,97 | -2,10% | 4,16 | 3,84 | 4,08 | 415.026 |
| 2020/05/04 | 04/05/2020 | 4,05 | -13,74% | 4,43 | 3,90 | 4,42 | 341.987 |
| 2020/04/30 | 30/04/2020 | 4,70 | -0,84% | 4,84 | 4,60 | 4,75 | 161.560 |
| 2020/04/29 | 29/04/2020 | 4,74 | 0,74% | 4,74 | 4,60 | 4,62 | 52.291 |
| 2020/04/28 | 28/04/2020 | 4,70 | -2,08% | 4,84 | 4,58 | 4,74 | 158.772 |
| 2020/04/27 | 27/04/2020 | 4,80 | 0,84% | 4,89 | 4,71 | 4,79 | 224.751 |
| 2020/04/24 | 24/04/2020 | 4,76 | 0,85% | 4,79 | 4,62 | 4,65 | 62.231 |
| 2020/04/23 | 23/04/2020 | 4,72 | 6,07% | 4,73 | 4,45 | 4,45 | 256.803 |
| 2020/04/22 | 22/04/2020 | 4,45 | 1,14% | 4,47 | 4,30 | 4,35 | 74.352 |
| 2020/04/21 | 21/04/2020 | 4,40 | -2,65% | 4,60 | 4,21 | 4,48 | 133.209 |
| 2020/04/16 | 16/04/2020 | 4,52 | 3,43% | 4,53 | 4,35 | 4,35 | 79.703 |
| 2020/04/15 | 15/04/2020 | 4,37 | 0,92% | 4,57 | 4,26 | 4,32 | 191.096 |
| 2020/04/14 | 14/04/2020 | 4,33 | 4,09% | 4,33 | 4,15 | 4,15 | 116.894 |
| 2020/04/09 | 09/04/2020 | 4,16 | -2,80% | 4,37 | 4,07 | 4,28 | 131.805 |
| 2020/04/08 | 08/04/2020 | 4,28 | -0,12% | 4,29 | 4,17 | 4,21 | 119.278 |
| 2020/04/07 | 07/04/2020 | 4,29 | 3,63% | 4,35 | 4,14 | 4,20 | 182.830 |
| 2020/04/06 | 06/04/2020 | 4,14 | 5,48% | 4,14 | 3,92 | 4,00 | 184.001 |
| 2020/04/03 | 03/04/2020 | 3,92 | 2,35% | 3,92 | 3,74 | 3,74 | 47.046 |
| 2020/04/02 | 02/04/2020 | 3,83 | -1,92% | 4,00 | 3,70 | 3,95 | 74.343 |
| 2020/04/01 | 01/04/2020 | 3,91 | -4,29% | 4,01 | 3,78 | 3,99 | 128.656 |
| 2020/03/31 | 31/03/2020 | 4,08 | -0,24% | 4,35 | 4,00 | 4,11 | 104.074 |
| 2020/03/30 | 30/03/2020 | 4,09 | 0,49% | 4,17 | 4,00 | 4,07 | 93.282 |
| 2020/03/27 | 27/03/2020 | 4,07 | -2,16% | 4,26 | 3,90 | 4,08 | 86.794 |
| 2020/03/26 | 26/03/2020 | 4,16 | 4,00% | 4,19 | 3,97 | 4,00 | 105.837 |
| 2020/03/24 | 24/03/2020 | 4,00 | 3,90% | 4,21 | 3,96 | 4,06 | 200.082 |
| 2020/03/23 | 23/03/2020 | 3,85 | -15,94% | 4,56 | 3,85 | 4,38 | 52.175 |
| 2020/03/20 | 20/03/2020 | 4,58 | 20,21% | 4,60 | 3,81 | 3,89 | 166.562 |
| 2020/03/19 | 19/03/2020 | 3,81 | -4,27% | 4,19 | 3,73 | 3,95 | 77.002 |
| 2020/03/18 | 18/03/2020 | 3,98 | -2,93% | 4,15 | 3,70 | 3,70 | 26.884 |
| 2020/03/17 | 17/03/2020 | 4,10 | 5,67% | 4,14 | 3,72 | 3,96 | 57.182 |
| 2020/03/16 | 16/03/2020 | 3,88 | -16,92% | 4,34 | 3,88 | 4,32 | 43.723 |
| 2020/03/13 | 13/03/2020 | 4,67 | -0,64% | 4,85 | 4,53 | 4,60 | 65.704 |
| 2020/03/12 | 12/03/2020 | 4,70 | -6,00% | 4,77 | 4,48 | 4,65 | 56.904 |
| 2020/03/11 | 11/03/2020 | 5,00 | 0,00% | 5,12 | 4,80 | 5,00 | 26.535 |
| 2020/03/10 | 10/03/2020 | 5,00 | 2,04% | 5,36 | 4,90 | 4,90 | 96.974 |
| 2020/03/09 | 09/03/2020 | 4,90 | -18,06% | 5,50 | 4,84 | 5,50 | 105.596 |
| 2020/03/06 | 06/03/2020 | 5,98 | 1,01% | 5,98 | 5,64 | 5,80 | 109.022 |
| 2020/03/05 | 05/03/2020 | 5,92 | -11,38% | 6,78 | 5,80 | 6,68 | 147.849 |
| 2020/03/04 | 04/03/2020 | 6,68 | -3,47% | 7,00 | 6,64 | 6,80 | 93.008 |
| 2020/03/03 | 03/03/2020 | 6,92 | 6,46% | 6,92 | 6,50 | 6,60 | 279.761 |
| 2020/02/28 | 28/02/2020 | 6,50 | -2,11% | 6,58 | 6,00 | 6,30 | 216.374 |
| 2020/02/27 | 27/02/2020 | 6,64 | -4,87% | 6,98 | 6,30 | 6,80 | 130.903 |
| 2020/02/26 | 26/02/2020 | 6,98 | -4,38% | 7,24 | 6,70 | 7,10 | 153.693 |
| 2020/02/25 | 25/02/2020 | 7,30 | 0,00% | 7,36 | 6,96 | 7,20 | 134.796 |
| 2020/02/24 | 24/02/2020 | 7,30 | -7,36% | 7,80 | 7,18 | 7,72 | 576.796 |
| 2020/02/21 | 21/02/2020 | 7,88 | -1,75% | 8,02 | 7,80 | 7,94 | 106.679 |
| 2020/02/20 | 20/02/2020 | 8,02 | 0,00% | 8,06 | 7,92 | 7,96 | 56.730 |
| 2020/02/19 | 19/02/2020 | 8,02 | 0,25% | 8,04 | 7,94 | 7,94 | 49.051 |
| 2020/02/18 | 18/02/2020 | 8,00 | 0,00% | 8,04 | 7,94 | 7,94 | 42.012 |
| 2020/02/17 | 17/02/2020 | 8,00 | -2,20% | 8,18 | 8,00 | 8,08 | 105.854 |
| 2020/02/14 | 14/02/2020 | 8,18 | 1,24% | 8,18 | 8,04 | 8,04 | 78.370 |
| 2020/02/13 | 13/02/2020 | 8,08 | -0,49% | 8,18 | 7,98 | 8,04 | 49.479 |
| 2020/02/12 | 12/02/2020 | 8,12 | 0,25% | 8,20 | 8,00 | 8,06 | 194.934 |
| 2020/02/11 | 11/02/2020 | 8,10 | -0,25% | 8,20 | 8,02 | 8,04 | 57.548 |
| 2020/02/10 | 10/02/2020 | 8,12 | 0,50% | 8,28 | 8,00 | 8,08 | 145.907 |
| 2020/02/07 | 07/02/2020 | 8,08 | -0,25% | 8,18 | 8,04 | 8,04 | 61.514 |
| 2020/02/06 | 06/02/2020 | 8,10 | -0,49% | 8,18 | 8,02 | 8,12 | 141.544 |
| 2020/02/05 | 05/02/2020 | 8,14 | 2,26% | 8,14 | 7,88 | 7,88 | 186.262 |
| 2020/02/04 | 04/02/2020 | 7,96 | 3,65% | 7,96 | 7,68 | 7,70 | 61.753 |
| 2020/02/03 | 03/02/2020 | 7,68 | -0,26% | 7,80 | 7,62 | 7,70 | 89.503 |
| 2020/01/31 | 31/01/2020 | 7,70 | -2,78% | 7,98 | 7,68 | 7,84 | 178.476 |
| 2020/01/30 | 30/01/2020 | 7,92 | -3,65% | 8,20 | 7,82 | 8,14 | 154.628 |
| 2020/01/29 | 29/01/2020 | 8,22 | 3,01% | 8,24 | 7,96 | 7,96 | 215.584 |
| 2020/01/28 | 28/01/2020 | 7,98 | 1,53% | 8,00 | 7,86 | 7,86 | 126.800 |
| 2020/01/27 | 27/01/2020 | 7,86 | -2,72% | 8,08 | 7,84 | 8,06 | 180.711 |
| 2020/01/24 | 24/01/2020 | 8,08 | 0,50% | 8,08 | 7,96 | 7,96 | 93.926 |
| 2020/01/23 | 23/01/2020 | 8,04 | -0,25% | 8,08 | 7,94 | 7,94 | 37.996 |
| 2020/01/22 | 22/01/2020 | 8,06 | 2,54% | 8,06 | 7,78 | 7,78 | 223.518 |
| 2020/01/21 | 21/01/2020 | 7,86 | 1,29% | 7,88 | 7,72 | 7,72 | 196.411 |
| 2020/01/20 | 20/01/2020 | 7,76 | -2,27% | 8,00 | 7,76 | 7,86 | 283.292 |
| 2020/01/17 | 17/01/2020 | 7,94 | 3,12% | 8,00 | 7,68 | 7,68 | 205.927 |
| 2020/01/16 | 16/01/2020 | 7,70 | 0,00% | 7,84 | 7,60 | 7,64 | 161.657 |
| 2020/01/15 | 15/01/2020 | 7,70 | 3,49% | 7,74 | 7,50 | 7,50 | 202.041 |
| 2020/01/14 | 14/01/2020 | 7,44 | 0,54% | 7,48 | 7,36 | 7,38 | 208.581 |
| 2020/01/13 | 13/01/2020 | 7,40 | -1,86% | 7,64 | 7,40 | 7,48 | 77.185 |
| 2020/01/10 | 10/01/2020 | 7,54 | -0,26% | 7,66 | 7,44 | 7,50 | 133.817 |
| 2020/01/09 | 09/01/2020 | 7,56 | 5,00% | 7,58 | 7,20 | 7,22 | 125.140 |
| 2020/01/08 | 08/01/2020 | 7,20 | -1,64% | 7,30 | 7,18 | 7,22 | 63.451 |
| 2020/01/07 | 07/01/2020 | 7,32 | 0,55% | 7,34 | 7,22 | 7,22 | 77.951 |
| 2020/01/03 | 03/01/2020 | 7,28 | -1,89% | 7,46 | 7,24 | 7,34 | 62.698 |
| 2020/01/02 | 02/01/2020 | 7,42 | 1,37% | 7,42 | 7,26 | 7,26 | 96.705 |
| 2019/12/31 | 31/12/2019 | 7,32 | 0,00% | 7,34 | 7,24 | 7,24 | 37.788 |
| 2019/12/30 | 30/12/2019 | 7,32 | 0,00% | 7,36 | 7,24 | 7,24 | 45.584 |
| 2019/12/27 | 27/12/2019 | 7,32 | 1,67% | 7,38 | 7,14 | 7,14 | 100.395 |
| 2019/12/23 | 23/12/2019 | 7,20 | 1,41% | 7,20 | 7,02 | 7,02 | 359.756 |
| 2019/12/20 | 20/12/2019 | 7,10 | 0,28% | 7,20 | 7,02 | 7,02 | 158.488 |
| 2019/12/19 | 19/12/2019 | 7,08 | -0,56% | 7,12 | 7,00 | 7,06 | 324.567 |
| 2019/12/18 | 18/12/2019 | 7,12 | 0,28% | 7,12 | 7,00 | 7,04 | 220.719 |
| 2019/12/17 | 17/12/2019 | 7,10 | -0,28% | 7,14 | 7,00 | 7,04 | 184.289 |
| 2019/12/16 | 16/12/2019 | 7,12 | -0,28% | 7,20 | 7,00 | 7,06 | 162.938 |
| 2019/12/13 | 13/12/2019 | 7,14 | 0,56% | 7,14 | 7,00 | 7,06 | 164.465 |
| 2019/12/12 | 12/12/2019 | 7,10 | 0,00% | 7,14 | 7,00 | 7,02 | 98.254 |
| 2019/12/11 | 11/12/2019 | 7,10 | 0,00% | 7,16 | 7,00 | 7,00 | 44.195 |
| 2019/12/10 | 10/12/2019 | 7,10 | -0,28% | 7,14 | 7,00 | 7,00 | 29.284 |
| 2019/12/09 | 09/12/2019 | 7,12 | -0,56% | 7,22 | 7,00 | 7,08 | 96.675 |
| 2019/12/06 | 06/12/2019 | 7,16 | 1,13% | 7,16 | 7,00 | 7,00 | 134.451 |
| 2019/12/05 | 05/12/2019 | 7,08 | -1,12% | 7,18 | 7,02 | 7,06 | 41.998 |
| 2019/12/04 | 04/12/2019 | 7,16 | 0,28% | 7,18 | 7,02 | 7,02 | 26.673 |
| 2019/12/03 | 03/12/2019 | 7,14 | -0,56% | 7,20 | 7,02 | 7,10 | 62.789 |
| 2019/12/02 | 02/12/2019 | 7,18 | -0,28% | 7,24 | 7,12 | 7,12 | 44.984 |
| 2019/11/29 | 29/11/2019 | 7,20 | 0,28% | 7,20 | 7,08 | 7,08 | 60.324 |
| 2019/11/28 | 28/11/2019 | 7,18 | 0,28% | 7,20 | 7,06 | 7,08 | 25.485 |
| 2019/11/27 | 27/11/2019 | 7,16 | 0,28% | 7,20 | 7,08 | 7,08 | 21.096 |
| 2019/11/26 | 26/11/2019 | 7,14 | -0,83% | 7,22 | 7,08 | 7,12 | 86.869 |
| 2019/11/25 | 25/11/2019 | 7,20 | -0,83% | 7,32 | 7,14 | 7,16 | 84.584 |
| 2019/11/22 | 22/11/2019 | 7,26 | 0,55% | 7,28 | 7,16 | 7,16 | 29.324 |
| 2019/11/21 | 21/11/2019 | 7,22 | 1,69% | 7,30 | 7,10 | 7,10 | 143.686 |
| 2019/11/20 | 20/11/2019 | 7,10 | -0,84% | 7,16 | 7,04 | 7,06 | 74.165 |
| 2019/11/19 | 19/11/2019 | 7,16 | 0,28% | 7,16 | 7,04 | 7,08 | 71.978 |
| 2019/11/18 | 18/11/2019 | 7,14 | 3,78% | 7,18 | 6,88 | 6,94 | 89.357 |
| 2019/11/15 | 15/11/2019 | 6,88 | 0,29% | 6,88 | 6,82 | 6,86 | 37.440 |
| 2019/11/14 | 14/11/2019 | 6,86 | 0,88% | 6,90 | 6,76 | 6,76 | 47.090 |
| 2019/11/13 | 13/11/2019 | 6,80 | -0,87% | 6,86 | 6,80 | 6,80 | 64.740 |
| 2019/11/12 | 12/11/2019 | 6,86 | 0,59% | 6,96 | 6,76 | 6,76 | 39.009 |
| 2019/11/11 | 11/11/2019 | 6,82 | 0,00% | 6,86 | 6,78 | 6,78 | 39.255 |
| 2019/11/08 | 08/11/2019 | 6,82 | -1,16% | 6,90 | 6,80 | 6,86 | 62.578 |
| 2019/11/07 | 07/11/2019 | 6,90 | 0,00% | 6,90 | 6,86 | 6,86 | 6.102 |
| 2019/11/06 | 06/11/2019 | 6,90 | 1,17% | 6,94 | 6,78 | 6,82 | 148.583 |
| 2019/11/05 | 05/11/2019 | 6,82 | -1,73% | 6,96 | 6,74 | 6,84 | 65.862 |
| 2019/11/04 | 04/11/2019 | 6,94 | 0,00% | 6,98 | 6,84 | 6,84 | 29.217 |
| 2019/11/01 | 01/11/2019 | 6,94 | 0,29% | 6,94 | 6,76 | 6,86 | 93.322 |
| 2019/10/31 | 31/10/2019 | 6,92 | 0,29% | 6,92 | 6,84 | 6,84 | 14.738 |
| 2019/10/30 | 30/10/2019 | 6,90 | 0,29% | 6,92 | 6,84 | 6,84 | 14.367 |
| 2019/10/29 | 29/10/2019 | 6,88 | -0,86% | 7,00 | 6,86 | 6,86 | 40.599 |
| 2019/10/25 | 25/10/2019 | 6,94 | 0,58% | 7,00 | 6,82 | 6,90 | 79.981 |
| 2019/10/24 | 24/10/2019 | 6,90 | -1,99% | 7,06 | 6,90 | 7,00 | 89.687 |
| 2019/10/23 | 23/10/2019 | 7,04 | -0,28% | 7,08 | 6,94 | 6,98 | 72.954 |
| 2019/10/22 | 22/10/2019 | 7,06 | 0,57% | 7,08 | 6,96 | 6,98 | 47.396 |
| 2019/10/21 | 21/10/2019 | 7,02 | -0,85% | 7,14 | 6,98 | 7,02 | 78.169 |
| 2019/10/18 | 18/10/2019 | 7,08 | 0,28% | 7,08 | 6,94 | 7,00 | 79.790 |
| 2019/10/17 | 17/10/2019 | 7,06 | -1,12% | 7,16 | 7,00 | 7,08 | 61.418 |
| 2019/10/16 | 16/10/2019 | 7,14 | -0,28% | 7,20 | 7,02 | 7,10 | 61.368 |
| 2019/10/15 | 15/10/2019 | 7,16 | 0,56% | 7,20 | 7,06 | 7,12 | 95.295 |
| 2019/10/14 | 14/10/2019 | 7,12 | 3,19% | 7,14 | 6,90 | 6,90 | 119.503 |
| 2019/10/11 | 11/10/2019 | 6,90 | -2,82% | 7,10 | 6,90 | 7,04 | 120.811 |
| 2019/10/10 | 10/10/2019 | 7,10 | 0,00% | 7,18 | 7,00 | 7,04 | 63.866 |
| 2019/10/09 | 09/10/2019 | 7,10 | 0,28% | 7,12 | 7,00 | 7,02 | 54.630 |
| 2019/10/08 | 08/10/2019 | 7,08 | -0,28% | 7,18 | 6,98 | 7,10 | 174.117 |
| 2019/10/07 | 07/10/2019 | 7,10 | 3,50% | 7,30 | 6,84 | 6,86 | 204.470 |
| 2019/10/04 | 04/10/2019 | 6,86 | 2,08% | 6,86 | 6,56 | 6,66 | 178.009 |
| 2019/10/03 | 03/10/2019 | 6,72 | -2,04% | 6,86 | 6,66 | 6,76 | 40.722 |
| 2019/10/02 | 02/10/2019 | 6,86 | -0,87% | 6,92 | 6,74 | 6,82 | 84.829 |
| 2019/10/01 | 01/10/2019 | 6,92 | 1,47% | 6,96 | 6,76 | 6,76 | 189.566 |
| 2019/09/30 | 30/09/2019 | 6,82 | 2,40% | 6,82 | 6,58 | 6,58 | 201.663 |
| 2019/09/27 | 27/09/2019 | 6,66 | 0,30% | 6,66 | 6,56 | 6,56 | 29.040 |
| 2019/09/26 | 26/09/2019 | 6,64 | 0,61% | 6,68 | 6,50 | 6,54 | 90.372 |
| 2019/09/25 | 25/09/2019 | 6,60 | -1,20% | 6,68 | 6,48 | 6,60 | 90.147 |
| 2019/09/24 | 24/09/2019 | 6,68 | 0,30% | 6,72 | 6,60 | 6,60 | 44.330 |
| 2019/09/23 | 23/09/2019 | 6,66 | -0,89% | 6,76 | 6,58 | 6,62 | 58.055 |
| 2019/09/20 | 20/09/2019 | 6,72 | -0,59% | 6,76 | 6,60 | 6,70 | 39.843 |
| 2019/09/19 | 19/09/2019 | 6,76 | -0,29% | 6,80 | 6,66 | 6,70 | 33.290 |
| 2019/09/18 | 18/09/2019 | 6,78 | 0,89% | 6,84 | 6,70 | 6,70 | 104.855 |
| 2019/09/17 | 17/09/2019 | 6,72 | -3,45% | 6,96 | 6,70 | 6,86 | 129.040 |
| 2019/09/16 | 16/09/2019 | 6,96 | 1,16% | 6,96 | 6,78 | 6,88 | 180.890 |
| 2019/09/13 | 13/09/2019 | 6,88 | 11,69% | 6,90 | 6,18 | 6,26 | 243.070 |
| 2019/09/12 | 12/09/2019 | 6,16 | -4,35% | 6,46 | 6,16 | 6,46 | 360.217 |
| 2019/09/11 | 11/09/2019 | 6,44 | 1,58% | 6,44 | 6,26 | 6,34 | 87.366 |
| 2019/09/10 | 10/09/2019 | 6,34 | 9,31% | 6,34 | 5,80 | 5,82 | 995.041 |
| 2019/09/09 | 09/09/2019 | 5,80 | 0,00% | 5,82 | 5,72 | 5,72 | 173.517 |
| 2019/09/06 | 06/09/2019 | 5,80 | 0,35% | 5,80 | 5,74 | 5,74 | 1.086 |
| 2019/09/05 | 05/09/2019 | 5,78 | 0,00% | 5,80 | 5,76 | 5,80 | 3.028 |
| 2019/09/04 | 04/09/2019 | 5,78 | -0,34% | 5,80 | 5,76 | 5,80 | 17.283 |
| 2019/09/03 | 03/09/2019 | 5,80 | 0,00% | 5,80 | 5,76 | 5,76 | 904 |
| 2019/09/02 | 02/09/2019 | 5,80 | 0,00% | 5,80 | 5,76 | 5,80 | 3.944 |
| 2019/08/30 | 30/08/2019 | 5,80 | 0,00% | 5,82 | 5,74 | 5,82 | 12.348 |
| 2019/08/29 | 29/08/2019 | 5,80 | -0,34% | 5,84 | 5,78 | 5,82 | 46.410 |
| 2019/08/28 | 28/08/2019 | 5,82 | 0,34% | 5,94 | 5,74 | 5,78 | 66.119 |
| 2019/08/27 | 27/08/2019 | 5,80 | 0,00% | 5,80 | 5,72 | 5,80 | 14.854 |
| 2019/08/26 | 26/08/2019 | 5,80 | 1,40% | 5,80 | 5,64 | 5,64 | 10.857 |
| 2019/08/23 | 23/08/2019 | 5,72 | 0,00% | 5,80 | 5,70 | 5,72 | 19.491 |
| 2019/08/22 | 22/08/2019 | 5,72 | 0,70% | 5,72 | 5,62 | 5,70 | 8.183 |
| 2019/08/21 | 21/08/2019 | 5,68 | 1,07% | 5,80 | 5,54 | 5,54 | 4.970 |
| 2019/08/20 | 20/08/2019 | 5,62 | -1,06% | 5,68 | 5,58 | 5,66 | 6.908 |
| 2019/08/19 | 19/08/2019 | 5,68 | 1,43% | 5,70 | 5,46 | 5,46 | 28.966 |
| 2019/08/16 | 16/08/2019 | 5,60 | 0,72% | 5,66 | 5,46 | 5,46 | 7.074 |
| 2019/08/14 | 14/08/2019 | 5,56 | -2,11% | 5,84 | 5,50 | 5,68 | 6.916 |
| 2019/08/13 | 13/08/2019 | 5,68 | -1,05% | 5,80 | 5,56 | 5,78 | 8.790 |
| 2019/08/12 | 12/08/2019 | 5,74 | -1,03% | 5,86 | 5,68 | 5,86 | 8.912 |
| 2019/08/09 | 09/08/2019 | 5,80 | 0,00% | 5,80 | 5,66 | 5,80 | 14.060 |
| 2019/08/08 | 08/08/2019 | 5,80 | 1,05% | 5,80 | 5,56 | 5,76 | 66.916 |
| 2019/08/07 | 07/08/2019 | 5,74 | -0,69% | 5,88 | 5,72 | 5,84 | 30.313 |
| 2019/08/06 | 06/08/2019 | 5,78 | -0,34% | 5,86 | 5,72 | 5,86 | 39.127 |
| 2019/08/05 | 05/08/2019 | 5,80 | -0,68% | 5,84 | 5,76 | 5,80 | 2.867 |
| 2019/08/02 | 02/08/2019 | 5,84 | -0,34% | 5,90 | 5,78 | 5,82 | 17.341 |
| 2019/08/01 | 01/08/2019 | 5,86 | -0,68% | 5,92 | 5,84 | 5,88 | 18.930 |
| 2019/07/31 | 31/07/2019 | 5,90 | 0,00% | 5,92 | 5,86 | 5,90 | 41.248 |
| 2019/07/30 | 30/07/2019 | 5,90 | -0,34% | 5,98 | 5,86 | 5,98 | 10.380 |
| 2019/07/29 | 29/07/2019 | 5,92 | -0,34% | 5,96 | 5,88 | 5,94 | 9.322 |
| 2019/07/26 | 26/07/2019 | 5,94 | -0,34% | 5,94 | 5,88 | 5,94 | 17.499 |
| 2019/07/25 | 25/07/2019 | 5,96 | -0,33% | 6,04 | 5,90 | 6,00 | 106.504 |
| 2019/07/24 | 24/07/2019 | 5,98 | 1,36% | 6,04 | 5,82 | 5,82 | 103.756 |
| 2019/07/23 | 23/07/2019 | 5,90 | 0,34% | 5,92 | 5,82 | 5,90 | 9.463 |
| 2019/07/22 | 22/07/2019 | 5,88 | -1,34% | 5,96 | 5,82 | 5,96 | 16.353 |
| 2019/07/19 | 19/07/2019 | 5,96 | -0,67% | 5,96 | 5,90 | 5,96 | 15.044 |
| 2019/07/18 | 18/07/2019 | 6,00 | 0,00% | 6,04 | 5,90 | 6,04 | 24.508 |
| 2019/07/17 | 17/07/2019 | 6,00 | 0,67% | 6,00 | 5,94 | 5,96 | 21.700 |
| 2019/07/16 | 16/07/2019 | 5,96 | 1,36% | 5,98 | 5,90 | 5,90 | 19.560 |
| 2019/07/15 | 15/07/2019 | 5,88 | -0,34% | 5,94 | 5,76 | 5,92 | 7.318 |
| 2019/07/12 | 12/07/2019 | 5,90 | -1,01% | 5,94 | 5,76 | 5,94 | 21.007 |
| 2019/07/11 | 11/07/2019 | 5,96 | -0,67% | 6,00 | 5,88 | 5,96 | 7.234 |
| 2019/07/10 | 10/07/2019 | 6,00 | 1,01% | 6,00 | 5,88 | 5,98 | 15.792 |
| 2019/07/09 | 09/07/2019 | 5,94 | -1,66% | 6,04 | 5,88 | 6,04 | 10.138 |
| 2019/07/08 | 08/07/2019 | 6,04 | -0,33% | 6,06 | 5,90 | 6,06 | 10.513 |
| 2019/07/05 | 05/07/2019 | 6,06 | 1,00% | 6,06 | 5,90 | 6,02 | 29.325 |
| 2019/07/04 | 04/07/2019 | 6,00 | -0,99% | 6,16 | 5,92 | 6,02 | 170.234 |
| 2019/07/03 | 03/07/2019 | 6,06 | 0,00% | 6,10 | 6,00 | 6,02 | 76.006 |
| 2019/07/02 | 02/07/2019 | 6,06 | -0,66% | 6,14 | 6,02 | 6,12 | 54.330 |
| 2019/07/01 | 01/07/2019 | 6,10 | 0,99% | 6,26 | 6,06 | 6,10 | 66.331 |
| 2019/06/28 | 28/06/2019 | 6,04 | -1,95% | 6,24 | 6,00 | 6,00 | 18.440 |
| 2019/06/27 | 27/06/2019 | 6,16 | -1,91% | 6,30 | 6,06 | 6,30 | 18.294 |
| 2019/06/26 | 26/06/2019 | 6,28 | 0,64% | 6,36 | 6,20 | 6,34 | 17.007 |
| 2019/06/25 | 25/06/2019 | 6,24 | 4,00% | 6,42 | 6,12 | 6,28 | 50.720 |
| 2019/06/24 | 24/06/2019 | 6,00 | 0,84% | 6,13 | 5,98 | 6,10 | 29.814 |
| 2019/06/21 | 21/06/2019 | 5,95 | -0,42% | 6,03 | 5,95 | 5,98 | 28.492 |
| 2019/06/20 | 20/06/2019 | 5,98 | 0,00% | 6,00 | 5,95 | 6,00 | 1.513 |
| 2019/06/19 | 19/06/2019 | 5,98 | 0,00% | 6,00 | 5,95 | 6,00 | 604 |
| 2019/06/18 | 18/06/2019 | 5,98 | 0,00% | 5,98 | 5,98 | 5,98 | 63 |
| 2019/06/14 | 14/06/2019 | 5,98 | 0,84% | 6,00 | 5,90 | 5,93 | 15.486 |
| 2019/06/13 | 13/06/2019 | 5,93 | -1,25% | 6,13 | 5,90 | 5,98 | 48.709 |
| 2019/06/12 | 12/06/2019 | 6,00 | 0,42% | 6,03 | 5,95 | 5,95 | 36.842 |
| 2019/06/11 | 11/06/2019 | 5,98 | 0,42% | 6,00 | 5,93 | 5,95 | 4.423 |
| 2019/06/10 | 10/06/2019 | 5,95 | 1,28% | 5,98 | 5,90 | 5,98 | 8.148 |
| 2019/06/07 | 07/06/2019 | 5,88 | 0,00% | 5,95 | 5,85 | 5,90 | 1.488 |
| 2019/06/06 | 06/06/2019 | 5,88 | 2,17% | 5,88 | 5,75 | 5,75 | 14.669 |
| 2019/06/05 | 05/06/2019 | 5,75 | 0,00% | 5,78 | 5,73 | 5,73 | 3.632 |
| 2019/06/04 | 04/06/2019 | 5,75 | -0,43% | 5,75 | 5,70 | 5,70 | 2.856 |
| 2019/06/03 | 03/06/2019 | 5,78 | 0,87% | 5,78 | 5,63 | 5,73 | 12.842 |
| 2019/05/31 | 31/05/2019 | 5,73 | 2,23% | 5,75 | 5,55 | 5,55 | 9.234 |
| 2019/05/30 | 30/05/2019 | 5,60 | 3,23% | 5,63 | 5,43 | 5,55 | 30.499 |
| 2019/05/29 | 29/05/2019 | 5,43 | -5,65% | 5,83 | 5,43 | 5,78 | 35.666 |
| 2019/05/28 | 28/05/2019 | 5,75 | 0,00% | 5,88 | 5,75 | 5,75 | 5.134 |
| 2019/05/27 | 27/05/2019 | 5,75 | -1,71% | 6,00 | 5,73 | 5,85 | 8.336 |
| 2019/05/24 | 24/05/2019 | 5,85 | -0,43% | 5,88 | 5,80 | 5,80 | 372 |
| 2019/05/23 | 23/05/2019 | 5,88 | 1,73% | 5,88 | 5,60 | 5,70 | 3.760 |
| 2019/05/22 | 22/05/2019 | 5,78 | -2,12% | 5,88 | 5,75 | 5,85 | 1.260 |
| 2019/05/21 | 21/05/2019 | 5,90 | 0,43% | 5,90 | 5,88 | 5,90 | 530 |
| 2019/05/20 | 20/05/2019 | 5,88 | -5,62% | 5,95 | 5,85 | 5,90 | 6.255 |
| 2019/05/17 | 17/05/2019 | 6,23 | 0,00% | 6,40 | 6,20 | 6,20 | 7.691 |
| 2019/05/16 | 16/05/2019 | 6,23 | 0,81% | 6,25 | 6,18 | 6,18 | 1.986 |
| 2019/05/15 | 15/05/2019 | 6,18 | -1,20% | 6,25 | 6,15 | 6,25 | 4.995 |
| 2019/05/14 | 14/05/2019 | 6,25 | 2,88% | 6,25 | 6,10 | 6,10 | 4.245 |
| 2019/05/13 | 13/05/2019 | 6,08 | 0,41% | 6,13 | 6,00 | 6,13 | 1.901 |
| 2019/05/10 | 10/05/2019 | 6,05 | -1,22% | 6,25 | 5,95 | 6,13 | 40.594 |
| 2019/05/09 | 09/05/2019 | 6,13 | 0,00% | 6,25 | 6,03 | 6,15 | 3.964 |
| 2019/05/08 | 08/05/2019 | 6,13 | -1,61% | 6,28 | 6,13 | 6,28 | 27.807 |
| 2019/05/07 | 07/05/2019 | 6,23 | -0,40% | 6,25 | 6,18 | 6,20 | 980 |
| 2019/05/06 | 06/05/2019 | 6,25 | -0,40% | 6,33 | 6,18 | 6,20 | 2.059 |
| 2019/05/03 | 03/05/2019 | 6,28 | -1,57% | 6,55 | 6,28 | 6,55 | 1.704 |
| 2019/05/02 | 02/05/2019 | 6,38 | 2,00% | 6,38 | 6,20 | 6,20 | 655 |
| 2019/04/30 | 30/04/2019 | 6,25 | -0,40% | 6,35 | 6,15 | 6,33 | 4.808 |
| 2019/04/25 | 25/04/2019 | 6,28 | 0,40% | 6,48 | 6,25 | 6,25 | 11.473 |
| 2019/04/24 | 24/04/2019 | 6,25 | -0,40% | 6,30 | 6,20 | 6,28 | 7.925 |
| 2019/04/23 | 23/04/2019 | 6,28 | -0,79% | 6,38 | 6,28 | 6,33 | 5.773 |
| 2019/04/18 | 18/04/2019 | 6,33 | -0,78% | 6,45 | 6,33 | 6,40 | 1.570 |
| 2019/04/17 | 17/04/2019 | 6,38 | 1,19% | 6,43 | 6,30 | 6,33 | 3.441 |
| 2019/04/16 | 16/04/2019 | 6,30 | -0,79% | 6,50 | 6,30 | 6,35 | 9.369 |
| 2019/04/15 | 15/04/2019 | 6,35 | 0,40% | 6,50 | 6,28 | 6,50 | 6.189 |
| 2019/04/12 | 12/04/2019 | 6,33 | -1,17% | 6,43 | 6,30 | 6,30 | 3.225 |
| 2019/04/11 | 11/04/2019 | 6,40 | 0,00% | 6,43 | 6,28 | 6,40 | 5.705 |
| 2019/04/10 | 10/04/2019 | 6,40 | -0,39% | 6,40 | 6,28 | 6,30 | 1.278 |
| 2019/04/09 | 09/04/2019 | 6,43 | -1,15% | 6,45 | 6,25 | 6,40 | 11.326 |
| 2019/04/08 | 08/04/2019 | 6,50 | 3,59% | 6,55 | 6,20 | 6,20 | 2.590 |
| 2019/04/05 | 05/04/2019 | 6,28 | 1,21% | 6,28 | 6,18 | 6,20 | 10.379 |
| 2019/04/04 | 04/04/2019 | 6,20 | 5,08% | 6,25 | 6,00 | 6,00 | 7.524 |
| 2019/04/03 | 03/04/2019 | 5,90 | 8,26% | 6,33 | 5,70 | 5,70 | 32.698 |
| 2019/04/02 | 02/04/2019 | 5,45 | 0,00% | 5,50 | 5,40 | 5,45 | 5.433 |
| 2019/04/01 | 01/04/2019 | 5,45 | 0,93% | 5,50 | 5,40 | 5,50 | 3.173 |
| 2019/03/29 | 29/03/2019 | 5,40 | 0,93% | 5,45 | 5,40 | 5,40 | 10.577 |
| 2019/03/28 | 28/03/2019 | 5,35 | -1,83% | 5,45 | 5,35 | 5,45 | 743 |
| 2019/03/27 | 27/03/2019 | 5,45 | -1,80% | 5,55 | 5,45 | 5,55 | 520 |
| 2019/03/26 | 26/03/2019 | 5,55 | 0,00% | 5,55 | 5,40 | 5,40 | 821 |
| 2019/03/22 | 22/03/2019 | 5,55 | 0,00% | 5,65 | 5,50 | 5,55 | 2.442 |
| 2019/03/21 | 21/03/2019 | 5,55 | 1,83% | 5,55 | 5,45 | 5,45 | 182 |
| 2019/03/20 | 20/03/2019 | 5,45 | -0,91% | 5,55 | 5,45 | 5,55 | 414 |
| 2019/03/19 | 19/03/2019 | 5,50 | 0,00% | 5,50 | 5,45 | 5,45 | 661 |
| 2019/03/18 | 18/03/2019 | 5,50 | 0,00% | 5,50 | 5,50 | 5,50 | 209 |
| 2019/03/15 | 15/03/2019 | 5,50 | 0,92% | 5,50 | 5,40 | 5,45 | 2.170 |
| 2019/03/14 | 14/03/2019 | 5,45 | 0,00% | 5,45 | 5,35 | 5,35 | 1.392 |
| 2019/03/13 | 13/03/2019 | 5,45 | 0,00% | 5,45 | 5,40 | 5,40 | 830 |
| 2019/03/12 | 12/03/2019 | 5,45 | -0,91% | 5,45 | 5,35 | 5,40 | 990 |
| 2019/03/08 | 08/03/2019 | 5,50 | 0,00% | 5,50 | 5,50 | 5,50 | 4 |
| 2019/03/07 | 07/03/2019 | 5,50 | 0,92% | 5,50 | 5,40 | 5,45 | 554 |
| 2019/03/06 | 06/03/2019 | 5,45 | 0,00% | 5,45 | 5,40 | 5,40 | 292 |
| 2019/03/05 | 05/03/2019 | 5,45 | -0,91% | 5,45 | 5,45 | 5,45 | 198 |
| 2019/03/04 | 04/03/2019 | 5,50 | 0,00% | 5,65 | 5,45 | 5,50 | 4.525 |
| 2019/03/01 | 01/03/2019 | 5,50 | -1,79% | 5,55 | 5,45 | 5,50 | 1.022 |
| 2019/02/28 | 28/02/2019 | 5,60 | 0,00% | 5,65 | 5,45 | 5,65 | 603 |
| 2019/02/27 | 27/02/2019 | 5,60 | 1,82% | 5,65 | 5,50 | 5,65 | 3.803 |
| 2019/02/26 | 26/02/2019 | 5,50 | 0,00% | 5,50 | 5,40 | 5,45 | 15.556 |
| 2019/02/25 | 25/02/2019 | 5,50 | 0,00% | 5,50 | 5,45 | 5,50 | 957 |
| 2019/02/22 | 22/02/2019 | 5,50 | 0,00% | 5,50 | 5,45 | 5,45 | 8 |
| 2019/02/21 | 21/02/2019 | 5,50 | -0,90% | 5,75 | 5,45 | 5,60 | 7.720 |
| 2019/02/20 | 20/02/2019 | 5,55 | 1,83% | 5,60 | 5,40 | 5,45 | 1.508 |
| 2019/02/19 | 19/02/2019 | 5,45 | 0,00% | 5,50 | 5,45 | 5,45 | 415 |
| 2019/02/18 | 18/02/2019 | 5,45 | -0,91% | 5,50 | 5,45 | 5,45 | 1.528 |
| 2019/02/15 | 15/02/2019 | 5,50 | 0,00% | 5,50 | 5,45 | 5,50 | 12 |
| 2019/02/14 | 14/02/2019 | 5,50 | 1,85% | 5,55 | 5,40 | 5,40 | 10.864 |
| 2019/02/13 | 13/02/2019 | 5,40 | -1,82% | 5,45 | 5,40 | 5,40 | 1.052 |
| 2019/02/12 | 12/02/2019 | 5,50 | 0,00% | 5,50 | 5,40 | 5,40 | 10.136 |
| 2019/02/11 | 11/02/2019 | 5,50 | 0,00% | 5,50 | 5,45 | 5,45 | 1.064 |
| 2019/02/08 | 08/02/2019 | 5,50 | 0,00% | 5,55 | 5,45 | 5,55 | 1.779 |
| 2019/02/07 | 07/02/2019 | 5,50 | 0,00% | 5,50 | 5,50 | 5,50 | 220 |
| 2019/02/06 | 06/02/2019 | 5,50 | 0,92% | 5,50 | 5,50 | 5,50 | 15.292 |
| 2019/02/05 | 05/02/2019 | 5,45 | -0,91% | 5,55 | 5,45 | 5,50 | 4.169 |
| 2019/02/04 | 04/02/2019 | 5,50 | 0,00% | 5,55 | 5,50 | 5,50 | 31.656 |
| 2019/02/01 | 01/02/2019 | 5,50 | 0,00% | 5,50 | 5,45 | 5,45 | 19.895 |
| 2019/01/31 | 31/01/2019 | 5,50 | -0,90% | 5,60 | 5,45 | 5,60 | 30.960 |
| 2019/01/30 | 30/01/2019 | 5,55 | 0,91% | 5,55 | 5,50 | 5,50 | 118.541 |
| 2019/01/29 | 29/01/2019 | 5,50 | 0,92% | 5,50 | 5,45 | 5,45 | 65 |
| 2019/01/28 | 28/01/2019 | 5,45 | -1,80% | 5,60 | 5,45 | 5,55 | 27.598 |
| 2019/01/25 | 25/01/2019 | 5,55 | 0,00% | 5,55 | 5,55 | 5,55 | 2 |
| 2019/01/24 | 24/01/2019 | 5,55 | 0,00% | 5,55 | 5,50 | 5,55 | 50 |
| 2019/01/23 | 23/01/2019 | 5,55 | -1,77% | 5,55 | 5,40 | 5,50 | 3.534 |
| 2019/01/22 | 22/01/2019 | 5,65 | 3,67% | 5,65 | 5,45 | 5,45 | 243 |
| 2019/01/21 | 21/01/2019 | 5,45 | 0,93% | 5,50 | 5,45 | 5,45 | 1.370 |
| 2019/01/18 | 18/01/2019 | 5,40 | -0,92% | 5,45 | 5,40 | 5,45 | 9.757 |
| 2019/01/17 | 17/01/2019 | 5,45 | 0,00% | 5,45 | 5,35 | 5,45 | 153 |
| 2019/01/16 | 16/01/2019 | 5,45 | 0,00% | 5,50 | 5,40 | 5,45 | 967 |
| 2019/01/15 | 15/01/2019 | 5,45 | 0,00% | 5,45 | 5,35 | 5,35 | 1.001 |
| 2019/01/14 | 14/01/2019 | 5,45 | -0,91% | 5,45 | 5,25 | 5,45 | 7.523 |
| 2019/01/11 | 11/01/2019 | 5,50 | -0,90% | 5,55 | 5,45 | 5,55 | 24.163 |
| 2019/01/10 | 10/01/2019 | 5,55 | -0,89% | 5,60 | 5,50 | 5,60 | 1.122 |
| 2019/01/09 | 09/01/2019 | 5,60 | 0,00% | 5,60 | 5,55 | 5,55 | 279 |
| 2019/01/08 | 08/01/2019 | 5,60 | 0,00% | 5,65 | 5,60 | 5,60 | 288 |
| 2019/01/07 | 07/01/2019 | 5,60 | 0,00% | 5,65 | 5,55 | 5,60 | 8.299 |
| 2019/01/04 | 04/01/2019 | 5,60 | -0,88% | 5,70 | 5,60 | 5,65 | 208 |
| 2019/01/03 | 03/01/2019 | 5,65 | 0,89% | 5,65 | 5,60 | 5,60 | 286 |
| 2019/01/02 | 02/01/2019 | 5,60 | 1,82% | 5,60 | 5,60 | 5,60 | 20.153 |
| 2018/12/31 | 31/12/2018 | 5,50 | -3,51% | 5,60 | 5,50 | 5,60 | 43 |
| 2018/12/28 | 28/12/2018 | 5,70 | 1,79% | 5,75 | 5,45 | 5,45 | 151 |
| 2018/12/27 | 27/12/2018 | 5,60 | 0,00% | 5,60 | 5,40 | 5,60 | 593 |
| 2018/12/21 | 21/12/2018 | 5,60 | -0,88% | 5,60 | 5,60 | 5,60 | 123 |
| 2018/12/20 | 20/12/2018 | 5,65 | 0,00% | 5,70 | 5,60 | 5,60 | 58 |
| 2018/12/19 | 19/12/2018 | 5,65 | 0,00% | 5,65 | 5,65 | 5,65 | 4 |
| 2018/12/18 | 18/12/2018 | 5,65 | -1,74% | 5,65 | 5,60 | 5,65 | 120 |
| 2018/12/17 | 17/12/2018 | 5,75 | 1,77% | 5,75 | 5,65 | 5,65 | 15.774 |
| 2018/12/14 | 14/12/2018 | 5,65 | 0,89% | 5,65 | 5,60 | 5,60 | 308 |
| 2018/12/13 | 13/12/2018 | 5,60 | -1,75% | 5,80 | 5,60 | 5,75 | 2.442 |
| 2018/12/12 | 12/12/2018 | 5,70 | -0,87% | 5,75 | 5,70 | 5,75 | 10.859 |
| 2018/12/11 | 11/12/2018 | 5,75 | 0,88% | 5,80 | 5,65 | 5,70 | 1.942 |
| 2018/12/10 | 10/12/2018 | 5,70 | 0,88% | 5,70 | 5,60 | 5,60 | 1.896 |
| 2018/12/07 | 07/12/2018 | 5,65 | -2,59% | 5,80 | 5,65 | 5,75 | 1.116 |
| 2018/12/06 | 06/12/2018 | 5,80 | 0,87% | 5,80 | 5,50 | 5,75 | 3.078 |
| 2018/12/05 | 05/12/2018 | 5,75 | -1,71% | 5,80 | 5,70 | 5,80 | 1.562 |
| 2018/12/04 | 04/12/2018 | 5,85 | -0,85% | 5,90 | 5,80 | 5,85 | 360 |
| 2018/12/03 | 03/12/2018 | 5,90 | 3,51% | 5,95 | 5,75 | 5,75 | 3.861 |
| 2018/11/30 | 30/11/2018 | 5,70 | 0,00% | 5,70 | 5,70 | 5,70 | 23 |
| 2018/11/29 | 29/11/2018 | 5,70 | -0,87% | 5,75 | 5,70 | 5,70 | 103 |
| 2018/11/28 | 28/11/2018 | 5,75 | -0,86% | 5,75 | 5,75 | 5,75 | 250 |
| 2018/11/27 | 27/11/2018 | 5,80 | 0,00% | 5,80 | 5,70 | 5,70 | 312 |
| 2018/11/26 | 26/11/2018 | 5,80 | 1,75% | 5,80 | 5,50 | 5,65 | 2.203 |
| 2018/11/23 | 23/11/2018 | 5,70 | -0,87% | 5,80 | 5,70 | 5,75 | 204 |
| 2018/11/22 | 22/11/2018 | 5,75 | 2,68% | 5,75 | 5,55 | 5,60 | 1.770 |
| 2018/11/21 | 21/11/2018 | 5,60 | 0,00% | 5,60 | 5,60 | 5,60 | 153 |
| 2018/11/20 | 20/11/2018 | 5,60 | 0,00% | 5,70 | 5,50 | 5,55 | 2.742 |
| 2018/11/19 | 19/11/2018 | 5,60 | -0,88% | 5,70 | 5,55 | 5,65 | 2.660 |
| 2018/11/16 | 16/11/2018 | 5,65 | -2,59% | 5,80 | 5,65 | 5,80 | 360 |
| 2018/11/15 | 15/11/2018 | 5,80 | 1,75% | 5,85 | 5,65 | 5,65 | 5.785 |
| 2018/11/14 | 14/11/2018 | 5,70 | 1,79% | 5,70 | 5,55 | 5,55 | 137 |
| 2018/11/13 | 13/11/2018 | 5,60 | 1,82% | 5,60 | 5,55 | 5,55 | 92 |
| 2018/11/12 | 12/11/2018 | 5,50 | -2,65% | 5,70 | 5,45 | 5,65 | 7.814 |
| 2018/11/09 | 09/11/2018 | 5,65 | 0,89% | 5,75 | 5,60 | 5,60 | 1.206 |
| 2018/11/08 | 08/11/2018 | 5,60 | -1,75% | 5,60 | 5,55 | 5,55 | 83 |
| 2018/11/07 | 07/11/2018 | 5,70 | 3,64% | 5,70 | 5,50 | 5,50 | 712 |
| 2018/11/06 | 06/11/2018 | 5,50 | -0,90% | 5,50 | 5,50 | 5,50 | 390 |
| 2018/11/05 | 05/11/2018 | 5,55 | -2,63% | 5,60 | 5,45 | 5,50 | 2.759 |
| 2018/11/02 | 02/11/2018 | 5,70 | 0,00% | 5,95 | 5,65 | 5,65 | 4.230 |
| 2018/11/01 | 01/11/2018 | 5,70 | 0,00% | - | - | - | - |
| 2018/10/31 | 31/10/2018 | 5,70 | 2,70% | 5,70 | 5,55 | 5,55 | 936 |
| 2018/10/30 | 30/10/2018 | 5,55 | -0,89% | 5,55 | 5,45 | 5,55 | 625 |
| 2018/10/29 | 29/10/2018 | 5,60 | 1,82% | 5,60 | 5,50 | 5,50 | 1.114 |
| 2018/10/26 | 26/10/2018 | 5,50 | 1,85% | 5,55 | 5,30 | 5,55 | 392 |
| 2018/10/25 | 25/10/2018 | 5,40 | 0,93% | 5,40 | 5,35 | 5,40 | 47 |
| 2018/10/24 | 24/10/2018 | 5,35 | -0,93% | 5,45 | 5,35 | 5,35 | 160 |
| 2018/10/23 | 23/10/2018 | 5,40 | 0,00% | 5,40 | 5,30 | 5,30 | 344 |
| 2018/10/22 | 22/10/2018 | 5,40 | 0,93% | 5,40 | 5,15 | 5,40 | 2.776 |
| 2018/10/19 | 19/10/2018 | 5,35 | -2,73% | 5,40 | 5,35 | 5,40 | 916 |
| 2018/10/18 | 18/10/2018 | 5,50 | 0,00% | 5,50 | 5,40 | 5,50 | 356 |
| 2018/10/17 | 17/10/2018 | 5,50 | 0,00% | 5,60 | 5,40 | 5,60 | 1.254 |
| 2018/10/16 | 16/10/2018 | 5,50 | 3,77% | 5,55 | 5,35 | 5,50 | 1.646 |
| 2018/10/15 | 15/10/2018 | 5,30 | -0,93% | 5,30 | 5,30 | 5,30 | 817 |
| 2018/10/12 | 12/10/2018 | 5,35 | 2,88% | 5,35 | 5,20 | 5,20 | 4.164 |
| 2018/10/11 | 11/10/2018 | 5,20 | -0,95% | 5,25 | 5,10 | 5,10 | 2.243 |
| 2018/10/10 | 10/10/2018 | 5,25 | -0,94% | 5,30 | 5,20 | 5,30 | 7.010 |
| 2018/10/09 | 09/10/2018 | 5,30 | -1,85% | 5,40 | 5,25 | 5,40 | 4.289 |
| 2018/10/08 | 08/10/2018 | 5,40 | -1,82% | 5,45 | 5,35 | 5,45 | 6.045 |
| 2018/10/05 | 05/10/2018 | 5,50 | -0,90% | 5,55 | 5,50 | 5,55 | 350 |
| 2018/10/04 | 04/10/2018 | 5,55 | 0,00% | 5,55 | 5,45 | 5,50 | 143 |
| 2018/10/03 | 03/10/2018 | 5,55 | 0,91% | 5,55 | 5,45 | 5,50 | 68 |
| 2018/10/02 | 02/10/2018 | 5,50 | -1,79% | 5,50 | 5,50 | 5,50 | 40 |
| 2018/10/01 | 01/10/2018 | 5,60 | 0,00% | 5,60 | 5,60 | 5,60 | 37 |
| 2018/09/28 | 28/09/2018 | 5,60 | -0,88% | 5,70 | 5,45 | 5,65 | 1.212 |
| 2018/09/27 | 27/09/2018 | 5,65 | 0,89% | 5,70 | 5,50 | 5,55 | 316 |
| 2018/09/26 | 26/09/2018 | 5,60 | -0,88% | 5,70 | 5,55 | 5,55 | 586 |
| 2018/09/25 | 25/09/2018 | 5,65 | 0,00% | 5,75 | 5,55 | 5,60 | 12.989 |
| 2018/09/24 | 24/09/2018 | 5,65 | 0,00% | 5,65 | 5,55 | 5,60 | 420 |
| 2018/09/21 | 21/09/2018 | 5,65 | 1,80% | 5,65 | 5,55 | 5,55 | 2.400 |
| 2018/09/20 | 20/09/2018 | 5,55 | 1,83% | 5,55 | 5,45 | 5,45 | 1.954 |
| 2018/09/19 | 19/09/2018 | 5,45 | 0,00% | 5,50 | 5,45 | 5,45 | 2.029 |
| 2018/09/18 | 18/09/2018 | 5,45 | -0,91% | 5,50 | 5,45 | 5,45 | 519 |
| 2018/09/17 | 17/09/2018 | 5,50 | 0,00% | 5,50 | 5,50 | 5,50 | 32 |
| 2018/09/14 | 14/09/2018 | 5,50 | 0,00% | 5,55 | 5,45 | 5,55 | 456 |
| 2018/09/13 | 13/09/2018 | 5,50 | 0,92% | 5,65 | 5,50 | 5,50 | 5.052 |
| 2018/09/12 | 12/09/2018 | 5,45 | 0,93% | 5,50 | 5,35 | 5,35 | 9.083 |
| 2018/09/11 | 11/09/2018 | 5,40 | -0,92% | 5,40 | 5,40 | 5,40 | 22 |
| 2018/09/10 | 10/09/2018 | 5,45 | 0,93% | 5,45 | 5,40 | 5,45 | 147 |
| 2018/09/07 | 07/09/2018 | 5,40 | -0,92% | 5,45 | 5,40 | 5,40 | 17.147 |
| 2018/09/06 | 06/09/2018 | 5,45 | 0,00% | 5,45 | 5,40 | 5,40 | 275 |
| 2018/09/05 | 05/09/2018 | 5,45 | 0,93% | 5,50 | 5,40 | 5,40 | 5.816 |
| 2018/09/04 | 04/09/2018 | 5,40 | -0,92% | 5,45 | 5,40 | 5,40 | 1.448 |
| 2018/09/03 | 03/09/2018 | 5,45 | 0,00% | 5,75 | 5,45 | 5,45 | 12.995 |
| 2018/08/31 | 31/08/2018 | 5,45 | 0,00% | 5,70 | 5,45 | 5,45 | 3.903 |
| 2018/08/30 | 30/08/2018 | 5,45 | 0,00% | 5,50 | 5,45 | 5,45 | 6.821 |
| 2018/08/29 | 29/08/2018 | 5,45 | 0,00% | 5,45 | 5,40 | 5,45 | 1.902 |
| 2018/08/28 | 28/08/2018 | 5,45 | 1,87% | 5,45 | 5,35 | 5,40 | 599 |
| 2018/08/27 | 27/08/2018 | 5,35 | -1,83% | 5,50 | 5,35 | 5,45 | 3.297 |
| 2018/08/24 | 24/08/2018 | 5,45 | -0,91% | 5,70 | 5,45 | 5,45 | 7.689 |
| 2018/08/23 | 23/08/2018 | 5,50 | 3,77% | 5,70 | 5,25 | 5,30 | 8.549 |
| 2018/08/22 | 22/08/2018 | 5,30 | -0,93% | 5,35 | 5,30 | 5,35 | 534 |
| 2018/08/21 | 21/08/2018 | 5,35 | -2,73% | 5,50 | 5,35 | 5,40 | 482 |
| 2018/08/20 | 20/08/2018 | 5,50 | -1,79% | 5,65 | 5,50 | 5,65 | 616 |
| 2018/08/17 | 17/08/2018 | 5,60 | 0,00% | 5,65 | 5,55 | 5,60 | 175 |
| 2018/08/16 | 16/08/2018 | 5,60 | -2,61% | 5,65 | 5,60 | 5,65 | 246 |
| 2018/08/14 | 14/08/2018 | 5,75 | 0,00% | 5,75 | 5,70 | 5,70 | 334 |
| 2018/08/13 | 13/08/2018 | 5,75 | 0,00% | 5,75 | 5,70 | 5,70 | 102 |
| 2018/08/10 | 10/08/2018 | 5,75 | 0,00% | 5,75 | 5,65 | 5,70 | 575 |
| 2018/08/09 | 09/08/2018 | 5,75 | 0,00% | 5,75 | 5,70 | 5,70 | 8 |
| 2018/08/08 | 08/08/2018 | 5,75 | 0,00% | 5,75 | 5,65 | 5,70 | 392 |
| 2018/08/07 | 07/08/2018 | 5,75 | 0,88% | 5,75 | 5,65 | 5,65 | 762 |
| 2018/08/06 | 06/08/2018 | 5,70 | -0,87% | 5,80 | 5,70 | 5,75 | 298 |
| 2018/08/03 | 03/08/2018 | 5,75 | 0,00% | 5,75 | 5,65 | 5,70 | 586 |
| 2018/08/02 | 02/08/2018 | 5,75 | -1,71% | 5,80 | 5,50 | 5,80 | 3.019 |
| 2018/08/01 | 01/08/2018 | 5,85 | -0,85% | 5,85 | 5,85 | 5,85 | 1.467 |
| 2018/07/31 | 31/07/2018 | 5,90 | 1,72% | 5,95 | 5,60 | 5,75 | 5.092 |
| 2018/07/30 | 30/07/2018 | 5,80 | 1,75% | 5,80 | 5,60 | 5,65 | 3.432 |
| 2018/07/27 | 27/07/2018 | 5,70 | 0,00% | 5,70 | 5,65 | 5,70 | 78 |
| 2018/07/26 | 26/07/2018 | 5,70 | 0,00% | 5,70 | 5,60 | 5,70 | 3.597 |
| 2018/07/25 | 25/07/2018 | 5,70 | 0,88% | 5,70 | 5,65 | 5,65 | 421 |
| 2018/07/24 | 24/07/2018 | 5,65 | -0,88% | 5,65 | 5,65 | 5,65 | 64 |
| 2018/07/23 | 23/07/2018 | 5,70 | 0,00% | 5,70 | 5,70 | 5,70 | 8 |
| 2018/07/20 | 20/07/2018 | 5,70 | 1,79% | 5,70 | 5,60 | 5,60 | 550 |
| 2018/07/19 | 19/07/2018 | 5,60 | -1,75% | 5,65 | 5,50 | 5,65 | 812 |
| 2018/07/18 | 18/07/2018 | 5,70 | 0,00% | 5,70 | 5,60 | 5,70 | 1.352 |
| 2018/07/17 | 17/07/2018 | 5,70 | 0,00% | 5,75 | 5,65 | 5,65 | 444 |
| 2018/07/16 | 16/07/2018 | 5,70 | -1,72% | 5,70 | 5,65 | 5,70 | 1.199 |
| 2018/07/13 | 13/07/2018 | 5,80 | 1,75% | 5,80 | 5,60 | 5,60 | 92 |
| 2018/07/12 | 12/07/2018 | 5,70 | 0,00% | 5,70 | 5,70 | 5,70 | 189 |
| 2018/07/11 | 11/07/2018 | 5,70 | 0,00% | 5,70 | 5,65 | 5,70 | 21 |
| 2018/07/10 | 10/07/2018 | 5,70 | -0,87% | 5,80 | 5,70 | 5,75 | 110 |
| 2018/07/09 | 09/07/2018 | 5,75 | 1,77% | 5,75 | 5,65 | 5,65 | 307 |
| 2018/07/06 | 06/07/2018 | 5,65 | -2,59% | 5,70 | 5,60 | 5,70 | 789 |
| 2018/07/05 | 05/07/2018 | 5,80 | 0,00% | 5,80 | 5,55 | 5,55 | 161 |
| 2018/07/04 | 04/07/2018 | 5,80 | 0,00% | 5,80 | 5,70 | 5,70 | 105 |
| 2018/07/03 | 03/07/2018 | 5,80 | 0,87% | 5,80 | 5,70 | 5,75 | 578 |
| 2018/07/02 | 02/07/2018 | 5,75 | -3,36% | 5,90 | 5,70 | 5,90 | 7.434 |
| 2018/06/29 | 29/06/2018 | 5,95 | 0,00% | - | - | - | - |
| 2018/06/28 | 28/06/2018 | 5,95 | 0,00% | 5,95 | 5,90 | 5,90 | 466 |
| 2018/06/27 | 27/06/2018 | 5,95 | 0,85% | 5,95 | 5,80 | 5,90 | 406 |
| 2018/06/26 | 26/06/2018 | 5,90 | 1,72% | 5,95 | 5,75 | 5,95 | 839 |
| 2018/06/25 | 25/06/2018 | 5,80 | 0,00% | - | - | - | - |
| 2018/06/22 | 22/06/2018 | 5,80 | -1,69% | 5,85 | 5,70 | 5,85 | 5.076 |
| 2018/06/21 | 21/06/2018 | 5,90 | 0,00% | 5,95 | 5,75 | 5,75 | 554 |
| 2018/06/20 | 20/06/2018 | 5,90 | 2,61% | 5,95 | 5,70 | 5,75 | 1.893 |
| 2018/06/19 | 19/06/2018 | 5,75 | 0,00% | 5,75 | 5,70 | 5,70 | 210 |
| 2018/06/18 | 18/06/2018 | 5,75 | 0,88% | 5,75 | 5,70 | 5,70 | 446 |
| 2018/06/15 | 15/06/2018 | 5,70 | 0,00% | - | - | - | - |
| 2018/06/14 | 14/06/2018 | 5,70 | 0,88% | 5,70 | 5,60 | 5,60 | 187 |
| 2018/06/13 | 13/06/2018 | 5,65 | 0,00% | 5,65 | 5,30 | 5,65 | 1.686 |
| 2018/06/12 | 12/06/2018 | 5,65 | 0,00% | - | - | - | - |
| 2018/06/11 | 11/06/2018 | 5,65 | -2,59% | 5,70 | 5,65 | 5,70 | 345 |
| 2018/06/08 | 08/06/2018 | 5,80 | 0,00% | 5,80 | 5,65 | 5,65 | 331 |
| 2018/06/07 | 07/06/2018 | 5,80 | -0,85% | 5,80 | 5,75 | 5,75 | 105 |
| 2018/06/06 | 06/06/2018 | 5,85 | 1,74% | 5,85 | 5,65 | 5,70 | 325 |
| 2018/06/05 | 05/06/2018 | 5,75 | -2,54% | 5,85 | 5,75 | 5,75 | 1.198 |
| 2018/06/04 | 04/06/2018 | 5,90 | 0,00% | 5,90 | 5,90 | 5,90 | 46 |
| 2018/06/01 | 01/06/2018 | 5,90 | 4,42% | 5,90 | 5,75 | 5,75 | 1.674 |
| 2018/05/31 | 31/05/2018 | 5,65 | -0,88% | 5,75 | 5,50 | 5,50 | 305 |
| 2018/05/30 | 30/05/2018 | 5,70 | 0,00% | 5,75 | 5,65 | 5,65 | 4.430 |
| 2018/05/29 | 29/05/2018 | 5,70 | -1,72% | 5,70 | 5,55 | 5,55 | 1.419 |
| 2018/05/25 | 25/05/2018 | 5,80 | 1,75% | 5,85 | 5,75 | 5,85 | 2.300 |
| 2018/05/24 | 24/05/2018 | 5,70 | -4,20% | 5,80 | 5,70 | 5,80 | 2.378 |
| 2018/05/23 | 23/05/2018 | 5,95 | 0,00% | 5,95 | 5,75 | 5,85 | 3.545 |
| 2018/05/22 | 22/05/2018 | 5,95 | -0,83% | 5,95 | 5,75 | 5,75 | 6.514 |
| 2018/05/21 | 21/05/2018 | 6,00 | 0,00% | 6,00 | 5,75 | 5,75 | 549 |
| 2018/05/18 | 18/05/2018 | 6,00 | 0,00% | 6,00 | 5,80 | 6,00 | 3.390 |
| 2018/05/17 | 17/05/2018 | 6,00 | -2,44% | 6,00 | 5,90 | 6,00 | 516 |
| 2018/05/16 | 16/05/2018 | 6,15 | 0,00% | 6,15 | 6,00 | 6,00 | 11.425 |
| 2018/05/15 | 15/05/2018 | 6,15 | 0,00% | 6,15 | 6,10 | 6,15 | 3.757 |
| 2018/05/14 | 14/05/2018 | 6,15 | 0,00% | 6,25 | 6,15 | 6,15 | 894 |
| 2018/05/11 | 11/05/2018 | 6,15 | 0,00% | 6,15 | 6,15 | 6,15 | 700 |
| 2018/05/10 | 10/05/2018 | 6,15 | 1,65% | 6,15 | 5,95 | 5,95 | 10.026 |
| 2018/05/09 | 09/05/2018 | 6,05 | 2,54% | 6,05 | 5,95 | 5,95 | 374 |
| 2018/05/08 | 08/05/2018 | 5,90 | -2,48% | 6,00 | 5,90 | 6,00 | 596 |
| 2018/05/07 | 07/05/2018 | 6,05 | -0,82% | 6,05 | 6,05 | 6,05 | 357 |
| 2018/05/04 | 04/05/2018 | 6,10 | -0,81% | 6,15 | 6,00 | 6,00 | 15.040 |
| 2018/05/03 | 03/05/2018 | 6,15 | 0,00% | 6,20 | 6,00 | 6,00 | 4.025 |
| 2018/05/02 | 02/05/2018 | 6,15 | -0,81% | 6,20 | 6,05 | 6,20 | 49 |
| 2018/04/30 | 30/04/2018 | 6,20 | 0,81% | 6,20 | 6,15 | 6,15 | 18.305 |
| 2018/04/27 | 27/04/2018 | 6,15 | 3,36% | 6,15 | 5,85 | 5,90 | 3.773 |
| 2018/04/26 | 26/04/2018 | 5,95 | 1,71% | 6,00 | 5,85 | 5,85 | 1.686 |
| 2018/04/25 | 25/04/2018 | 5,85 | 0,00% | 5,90 | 5,85 | 5,85 | 1.381 |
| 2018/04/24 | 24/04/2018 | 5,85 | -0,85% | 5,85 | 5,80 | 5,80 | 570 |
| 2018/04/23 | 23/04/2018 | 5,90 | 1,72% | 5,95 | 5,80 | 5,80 | 19.593 |
| 2018/04/20 | 20/04/2018 | 5,80 | -0,85% | 5,95 | 5,75 | 5,95 | 1.543 |
| 2018/04/19 | 19/04/2018 | 5,85 | -0,85% | 5,90 | 5,85 | 5,90 | 7.778 |
| 2018/04/18 | 18/04/2018 | 5,90 | -0,84% | 5,95 | 5,85 | 5,95 | 304 |
| 2018/04/17 | 17/04/2018 | 5,95 | 0,85% | 5,95 | 5,90 | 5,90 | 240 |
| 2018/04/16 | 16/04/2018 | 5,90 | 0,85% | 5,95 | 5,85 | 5,85 | 4.099 |
| 2018/04/13 | 13/04/2018 | 5,85 | 0,86% | 5,85 | 5,80 | 5,80 | 1.523 |
| 2018/04/12 | 12/04/2018 | 5,80 | 0,00% | 5,85 | 5,75 | 5,80 | 1.302 |
| 2018/04/11 | 11/04/2018 | 5,80 | -0,85% | 5,85 | 5,80 | 5,80 | 595 |
| 2018/04/10 | 10/04/2018 | 5,85 | 1,74% | 5,90 | 5,75 | 5,75 | 2.107 |
| 2018/04/05 | 05/04/2018 | 5,75 | 0,00% | 5,85 | 5,75 | 5,75 | 6.513 |
| 2018/04/04 | 04/04/2018 | 5,75 | 0,00% | 5,75 | 5,75 | 5,75 | 341 |
| 2018/04/03 | 03/04/2018 | 5,75 | 0,88% | 5,85 | 5,60 | 5,70 | 1.462 |
| 2018/03/29 | 29/03/2018 | 5,70 | -1,72% | 5,80 | 5,70 | 5,75 | 6.013 |
| 2018/03/28 | 28/03/2018 | 5,80 | -0,85% | 5,85 | 5,75 | 5,85 | 3.480 |
| 2018/03/27 | 27/03/2018 | 5,85 | 0,86% | 5,90 | 5,75 | 5,90 | 1.122 |
| 2018/03/26 | 26/03/2018 | 5,80 | -4,92% | 5,95 | 5,70 | 5,95 | 48.584 |
| 2018/03/23 | 23/03/2018 | 6,10 | -2,40% | 6,25 | 5,85 | 6,10 | 1.782.656 |
| 2018/03/22 | 22/03/2018 | 6,25 | 0,00% | 6,25 | 6,25 | 6,25 | 321 |
| 2018/03/21 | 21/03/2018 | 6,25 | -0,79% | 6,25 | 6,15 | 6,15 | 60 |
| 2018/03/20 | 20/03/2018 | 6,30 | 0,80% | 6,30 | 6,15 | 6,15 | 77 |
| 2018/03/19 | 19/03/2018 | 6,25 | 2,46% | 6,25 | 5,95 | 6,10 | 463 |
| 2018/03/16 | 16/03/2018 | 6,10 | 0,83% | 6,10 | 6,10 | 6,10 | 200 |
| 2018/03/15 | 15/03/2018 | 6,05 | 0,00% | 6,25 | 6,00 | 6,05 | 212 |
| 2018/03/14 | 14/03/2018 | 6,05 | -1,63% | 6,05 | 6,00 | 6,05 | 715 |
| 2018/03/13 | 13/03/2018 | 6,15 | -2,38% | 6,25 | 6,10 | 6,15 | 61 |
| 2018/03/12 | 12/03/2018 | 6,30 | 5,88% | 6,50 | 5,95 | 5,95 | 3.388 |
| 2018/03/09 | 09/03/2018 | 5,95 | -1,65% | 5,95 | 5,95 | 5,95 | 72 |
| 2018/03/08 | 08/03/2018 | 6,05 | 0,00% | 6,05 | 6,05 | 6,05 | 219 |
| 2018/03/07 | 07/03/2018 | 6,05 | 0,00% | 6,10 | 6,00 | 6,05 | 650 |
| 2018/03/06 | 06/03/2018 | 6,05 | -1,63% | 6,05 | 6,00 | 6,05 | 206 |
| 2018/03/05 | 05/03/2018 | 6,15 | -1,60% | 6,25 | 6,05 | 6,25 | 34 |
| 2018/03/02 | 02/03/2018 | 6,25 | 3,31% | 6,25 | 6,05 | 6,05 | 208 |
| 2018/03/01 | 01/03/2018 | 6,05 | -2,42% | 6,20 | 6,05 | 6,05 | 780 |
| 2018/02/28 | 28/02/2018 | 6,20 | -1,59% | 6,20 | 6,10 | 6,10 | 149 |
| 2018/02/27 | 27/02/2018 | 6,30 | 0,00% | 6,30 | 6,30 | 6,30 | 156 |
| 2018/02/26 | 26/02/2018 | 6,30 | 0,00% | 6,35 | 6,25 | 6,25 | 896 |
| 2018/02/23 | 23/02/2018 | 6,30 | 0,00% | 6,50 | 6,05 | 6,05 | 797 |
| 2018/02/22 | 22/02/2018 | 6,30 | 3,28% | 6,50 | 6,05 | 6,10 | 20.998 |
| 2018/02/21 | 21/02/2018 | 6,10 | 0,00% | 6,10 | 6,00 | 6,00 | 130 |
| 2018/02/20 | 20/02/2018 | 6,10 | 1,67% | 6,15 | 6,00 | 6,00 | 187 |
| 2018/02/16 | 16/02/2018 | 6,00 | -4,00% | 6,25 | 6,00 | 6,00 | 10.398 |
| 2018/02/15 | 15/02/2018 | 6,25 | 3,31% | 6,25 | 6,15 | 6,15 | 5.000 |
| 2018/02/14 | 14/02/2018 | 6,05 | 0,00% | 6,05 | 6,00 | 6,00 | 890 |
| 2018/02/13 | 13/02/2018 | 6,05 | 0,00% | 6,20 | 6,20 | 6,20 | 1 |
| 2018/02/12 | 12/02/2018 | 6,05 | -3,20% | 6,30 | 6,05 | 6,10 | 293 |
| 2018/02/09 | 09/02/2018 | 6,25 | 0,00% | - | - | - | - |
| 2018/02/08 | 08/02/2018 | 6,25 | 2,46% | 6,25 | 6,10 | 6,10 | 447 |
| 2018/02/07 | 07/02/2018 | 6,10 | -1,61% | 6,35 | 6,00 | 6,35 | 414 |
| 2018/02/06 | 06/02/2018 | 6,20 | 2,48% | 6,50 | 6,00 | 6,00 | 30.495 |
| 2018/02/05 | 05/02/2018 | 6,05 | 0,00% | 6,05 | 6,00 | 6,00 | 431 |
| 2018/02/02 | 02/02/2018 | 6,05 | 0,00% | 6,05 | 6,00 | 6,00 | 424 |
| 2018/02/01 | 01/02/2018 | 6,05 | 0,83% | 6,05 | 6,05 | 6,05 | 145 |
| 2018/01/31 | 31/01/2018 | 6,00 | -0,83% | 6,10 | 6,00 | 6,10 | 234 |
| 2018/01/30 | 30/01/2018 | 6,05 | -0,82% | 6,20 | 6,00 | 6,10 | 2.347 |
| 2018/01/29 | 29/01/2018 | 6,10 | 1,67% | 6,10 | 6,05 | 6,05 | 1.118 |
| 2018/01/26 | 26/01/2018 | 6,00 | 0,00% | 6,00 | 6,00 | 6,00 | 26 |
| 2018/01/25 | 25/01/2018 | 6,00 | 0,00% | 6,15 | 6,15 | 6,15 | 2 |
| 2018/01/24 | 24/01/2018 | 6,00 | 0,84% | 6,00 | 5,95 | 5,95 | 706 |
| 2018/01/23 | 23/01/2018 | 5,95 | 0,00% | 6,10 | 5,80 | 5,80 | 319 |
| 2018/01/22 | 22/01/2018 | 5,95 | 1,71% | 6,15 | 5,65 | 5,65 | 316 |
| 2018/01/19 | 19/01/2018 | 5,85 | 0,00% | - | - | - | - |
| 2018/01/18 | 18/01/2018 | 5,85 | -0,85% | 5,85 | 5,85 | 5,85 | 40 |
| 2018/01/17 | 17/01/2018 | 5,90 | -2,48% | 6,10 | 5,85 | 6,10 | 499 |
| 2018/01/16 | 16/01/2018 | 6,05 | -0,82% | 6,10 | 5,85 | 5,85 | 160 |
| 2018/01/15 | 15/01/2018 | 6,10 | 0,83% | 6,20 | 6,05 | 6,05 | 916 |
| 2018/01/12 | 12/01/2018 | 6,05 | 1,68% | 6,05 | 5,95 | 5,95 | 547 |
| 2018/01/11 | 11/01/2018 | 5,95 | -0,83% | 6,10 | 5,95 | 6,10 | 172 |
| 2018/01/10 | 10/01/2018 | 6,00 | 0,84% | 6,10 | 5,95 | 6,00 | 20.324 |
| 2018/01/09 | 09/01/2018 | 5,95 | 0,85% | 5,95 | 5,90 | 5,95 | 353 |
| 2018/01/08 | 08/01/2018 | 5,90 | 0,00% | 5,90 | 5,85 | 5,85 | 111 |
| 2018/01/05 | 05/01/2018 | 5,90 | -0,84% | 6,00 | 5,75 | 5,75 | 496 |
| 2018/01/04 | 04/01/2018 | 5,95 | 1,71% | 6,00 | 5,85 | 5,85 | 80 |
| 2018/01/03 | 03/01/2018 | 5,85 | 0,00% | 6,00 | 5,75 | 5,75 | 277 |
| 2018/01/02 | 02/01/2018 | 5,85 | 0,00% | 6,00 | 6,00 | 6,00 | 20 |
| 2017/12/29 | 29/12/2017 | 5,85 | 0,00% | - | - | - | - |
| 2017/12/28 | 28/12/2017 | 5,85 | 0,00% | 5,90 | 5,70 | 5,70 | 74 |
| 2017/12/27 | 27/12/2017 | 5,85 | 4,46% | 5,90 | 5,25 | 5,25 | 2.468 |
| 2017/12/22 | 22/12/2017 | 5,60 | 0,00% | 5,60 | 5,60 | 5,60 | 40 |
| 2017/12/21 | 21/12/2017 | 5,60 | 0,00% | 5,70 | 5,70 | 5,70 | 62 |
| 2017/12/20 | 20/12/2017 | 5,60 | -1,75% | 5,85 | 5,50 | 5,50 | 294 |
| 2017/12/19 | 19/12/2017 | 5,70 | -2,56% | 5,70 | 5,70 | 5,70 | 250 |
| 2017/12/18 | 18/12/2017 | 5,85 | 1,74% | 5,85 | 5,85 | 5,85 | 10 |
| 2017/12/15 | 15/12/2017 | 5,75 | 0,00% | - | - | - | - |
| 2017/12/14 | 14/12/2017 | 5,75 | 0,00% | - | - | - | - |
| 2017/12/13 | 13/12/2017 | 5,75 | 0,00% | - | - | - | - |
| 2017/12/12 | 12/12/2017 | 5,75 | 0,00% | 5,90 | 5,90 | 5,90 | 261 |
| 2017/12/11 | 11/12/2017 | 5,75 | -1,12% | 5,85 | 5,70 | 5,85 | 442 |
| 2017/12/08 | 08/12/2017 | 5,82 | -1,02% | 5,88 | 5,68 | 5,88 | 368 |
| 2017/12/07 | 07/12/2017 | 5,88 | 3,48% | 5,90 | 5,68 | 5,68 | 246 |
| 2017/12/06 | 06/12/2017 | 5,68 | -0,31% | 5,68 | 5,68 | 5,68 | 133 |
| 2017/12/05 | 05/12/2017 | 5,70 | 0,44% | 5,70 | 5,67 | 5,70 | 113 |
| 2017/12/04 | 04/12/2017 | 5,67 | 0,00% | - | - | - | - |
| 2017/12/01 | 01/12/2017 | 5,67 | -1,52% | 5,67 | 5,67 | 5,67 | 46 |
| 2017/11/30 | 30/11/2017 | 5,76 | -2,00% | 5,76 | 5,76 | 5,76 | 15 |
| 2017/11/29 | 29/11/2017 | 5,88 | 3,52% | 6,00 | 5,81 | 5,81 | 1.846 |
| 2017/11/28 | 28/11/2017 | 5,68 | -3,40% | 5,98 | 5,65 | 5,65 | 14 |
| 2017/11/27 | 27/11/2017 | 5,88 | 3,62% | 5,93 | 5,83 | 5,93 | 904 |
| 2017/11/24 | 24/11/2017 | 5,67 | -0,87% | 5,72 | 5,63 | 5,72 | 226 |
| 2017/11/23 | 23/11/2017 | 5,72 | 0,00% | 5,72 | 5,72 | 5,72 | 13 |
| 2017/11/22 | 22/11/2017 | 5,72 | 0,00% | - | - | - | - |
| 2017/11/21 | 21/11/2017 | 5,72 | -2,85% | 5,72 | 5,72 | 5,72 | 93 |
| 2017/11/20 | 20/11/2017 | 5,89 | 0,21% | 5,89 | 5,70 | 5,70 | 5.146 |
| 2017/11/17 | 17/11/2017 | 5,88 | 0,00% | - | - | - | - |
| 2017/11/16 | 16/11/2017 | 5,88 | -0,38% | 5,90 | 5,85 | 5,88 | 878 |
| 2017/11/15 | 15/11/2017 | 5,90 | 0,04% | 5,90 | 5,63 | 5,68 | 563 |
| 2017/11/14 | 14/11/2017 | 5,90 | 0,34% | 5,90 | 5,88 | 5,88 | 150 |
| 2017/11/13 | 13/11/2017 | 5,88 | 3,07% | 5,88 | 5,87 | 5,87 | 640 |
| 2017/11/10 | 10/11/2017 | 5,70 | -2,98% | 5,70 | 5,70 | 5,70 | 136 |
| 2017/11/09 | 09/11/2017 | 5,88 | 0,00% | - | - | - | - |
| 2017/11/08 | 08/11/2017 | 5,88 | 0,00% | - | - | - | - |
| 2017/11/07 | 07/11/2017 | 5,88 | -0,13% | 5,91 | 5,76 | 5,90 | 709 |
| 2017/11/06 | 06/11/2017 | 5,88 | 3,20% | 6,00 | 5,83 | 5,88 | 834 |
| 2017/11/03 | 03/11/2017 | 5,70 | -0,96% | 5,70 | 5,70 | 5,70 | 46 |
| 2017/11/02 | 02/11/2017 | 5,76 | -1,79% | 5,90 | 5,70 | 5,70 | 109 |
| 2017/11/01 | 01/11/2017 | 5,86 | 1,43% | 5,87 | 5,78 | 5,78 | 770 |
| 2017/10/31 | 31/10/2017 | 5,78 | 2,26% | 5,88 | 5,65 | 5,65 | 786 |
| 2017/10/30 | 30/10/2017 | 5,65 | 0,00% | 5,65 | 5,65 | 5,65 | 515 |
| 2017/10/27 | 27/10/2017 | 5,65 | -1,14% | 5,83 | 5,65 | 5,73 | 417 |
| 2017/10/26 | 26/10/2017 | 5,72 | -2,72% | 5,75 | 5,70 | 5,75 | 66 |
| 2017/10/25 | 25/10/2017 | 5,88 | 0,00% | - | - | - | - |
| 2017/10/24 | 24/10/2017 | 5,88 | 0,00% | 5,88 | 5,88 | 5,88 | 1.150 |
| 2017/10/23 | 23/10/2017 | 5,88 | 0,00% | 5,88 | 5,88 | 5,88 | 1.002 |
| 2017/10/20 | 20/10/2017 | 5,88 | 3,52% | 5,88 | 5,85 | 5,85 | 660 |
| 2017/10/19 | 19/10/2017 | 5,68 | -3,03% | 5,71 | 5,68 | 5,68 | 220 |
| 2017/10/18 | 18/10/2017 | 5,85 | 0,00% | - | - | - | - |
| 2017/10/17 | 17/10/2017 | 5,85 | -0,38% | 5,88 | 5,65 | 5,65 | 367 |
| 2017/10/16 | 16/10/2017 | 5,88 | 1,95% | 5,88 | 5,64 | 5,64 | 1.603 |
| 2017/10/13 | 13/10/2017 | 5,76 | 0,00% | - | - | - | - |
| 2017/10/12 | 12/10/2017 | 5,76 | 1,10% | 5,78 | 5,64 | 5,65 | 277 |
| 2017/10/11 | 11/10/2017 | 5,70 | 0,00% | - | - | - | - |
| 2017/10/10 | 10/10/2017 | 5,70 | -2,31% | 5,70 | 5,70 | 5,70 | 75 |
| 2017/10/09 | 09/10/2017 | 5,84 | 0,00% | - | - | - | - |
| 2017/10/06 | 06/10/2017 | 5,84 | 0,00% | - | - | - | - |
| 2017/10/05 | 05/10/2017 | 5,84 | 3,60% | 5,88 | 5,71 | 5,71 | 160 |
| 2017/10/04 | 04/10/2017 | 5,63 | -3,39% | 5,80 | 5,63 | 5,80 | 462 |
| 2017/10/03 | 03/10/2017 | 5,83 | 1,83% | 5,88 | 5,73 | 5,76 | 101 |
| 2017/10/02 | 02/10/2017 | 5,73 | -0,43% | 6,00 | 5,73 | 6,00 | 572 |
| 2017/09/29 | 29/09/2017 | 5,75 | -2,13% | 5,75 | 5,75 | 5,75 | 2.592 |
| 2017/09/28 | 28/09/2017 | 5,88 | 2,58% | 5,88 | 5,88 | 5,88 | 50 |
| 2017/09/27 | 27/09/2017 | 5,73 | -3,33% | 5,73 | 5,73 | 5,73 | 6 |
| 2017/09/26 | 26/09/2017 | 5,93 | 0,85% | 6,00 | 5,75 | 5,88 | 24.177 |
| 2017/09/25 | 25/09/2017 | 5,88 | 2,40% | 5,88 | 5,73 | 5,83 | 3.343 |
| 2017/09/22 | 22/09/2017 | 5,74 | -2,22% | 5,74 | 5,74 | 5,74 | 13 |
| 2017/09/21 | 21/09/2017 | 5,87 | 1,73% | 5,98 | 5,75 | 5,88 | 2.153 |
| 2017/09/20 | 20/09/2017 | 5,77 | -1,83% | 5,88 | 5,68 | 5,75 | 3.039 |
| 2017/09/19 | 19/09/2017 | 5,88 | 0,00% | 6,00 | 5,88 | 5,88 | 22.899 |
| 2017/09/18 | 18/09/2017 | 5,88 | 0,17% | 5,95 | 5,78 | 5,95 | 4.283 |
| 2017/09/15 | 15/09/2017 | 5,87 | 0,13% | 5,87 | 5,87 | 5,87 | 40 |
| 2017/09/14 | 14/09/2017 | 5,86 | -0,30% | 5,88 | 5,75 | 5,88 | 986 |
| 2017/09/13 | 13/09/2017 | 5,88 | 4,35% | 5,88 | 5,33 | 5,33 | 52.598 |
| 2017/09/12 | 12/09/2017 | 5,63 | 2,32% | 5,75 | 5,53 | 5,75 | 136 |
| 2017/09/11 | 11/09/2017 | 5,50 | -4,30% | 5,88 | 5,50 | 5,75 | 111 |
| 2017/09/08 | 08/09/2017 | 5,75 | 0,00% | 5,75 | 5,75 | 5,75 | 933 |
| 2017/09/07 | 07/09/2017 | 5,75 | 0,35% | 5,75 | 5,25 | 5,74 | 3.101 |
| 2017/09/06 | 06/09/2017 | 5,73 | 0,00% | - | - | - | - |
| 2017/09/05 | 05/09/2017 | 5,73 | 0,84% | 5,73 | 5,50 | 5,58 | 280 |
| 2017/09/04 | 04/09/2017 | 5,68 | -1,17% | 5,75 | 5,68 | 5,68 | 626 |
| 2017/09/01 | 01/09/2017 | 5,75 | 0,00% | 5,75 | 5,75 | 5,75 | 13 |
| 2017/08/31 | 31/08/2017 | 5,75 | 4,03% | 5,75 | 5,75 | 5,75 | 15 |
| 2017/08/30 | 30/08/2017 | 5,53 | -1,82% | 5,75 | 5,53 | 5,64 | 266 |
| 2017/08/29 | 29/08/2017 | 5,63 | 0,67% | 5,64 | 5,59 | 5,59 | 244 |
| 2017/08/28 | 28/08/2017 | 5,59 | 0,22% | 5,60 | 5,54 | 5,54 | 521 |
| 2017/08/25 | 25/08/2017 | 5,58 | -3,38% | 5,58 | 5,58 | 5,58 | 128 |
| 2017/08/24 | 24/08/2017 | 5,78 | 0,43% | 5,78 | 5,75 | 5,75 | 253 |
| 2017/08/23 | 23/08/2017 | 5,75 | -0,04% | 5,75 | 5,74 | 5,74 | 276 |
| 2017/08/22 | 22/08/2017 | 5,75 | 0,26% | 5,75 | 5,74 | 5,74 | 100 |
| 2017/08/21 | 21/08/2017 | 5,74 | 0,00% | - | - | - | - |
| 2017/08/18 | 18/08/2017 | 5,74 | -0,22% | 5,75 | 5,74 | 5,75 | 20 |
| 2017/08/17 | 17/08/2017 | 5,75 | 4,55% | 5,75 | 5,75 | 5,75 | 700 |
| 2017/08/16 | 16/08/2017 | 5,50 | 4,76% | 5,50 | 5,44 | 5,44 | 1.289 |
| 2017/08/14 | 14/08/2017 | 5,25 | 2,19% | 5,25 | 5,19 | 5,19 | 2.042 |
| 2017/08/11 | 11/08/2017 | 5,14 | 0,05% | 5,14 | 5,14 | 5,14 | 530 |
| 2017/08/10 | 10/08/2017 | 5,14 | 0,15% | 5,25 | 5,13 | 5,25 | 63 |
| 2017/08/09 | 09/08/2017 | 5,13 | -0,10% | 5,13 | 5,13 | 5,13 | 12 |
| 2017/08/08 | 08/08/2017 | 5,13 | -2,70% | 5,15 | 5,11 | 5,15 | 1.439 |
| 2017/08/07 | 07/08/2017 | 5,28 | 0,00% | 5,30 | 5,25 | 5,28 | 58 |
| 2017/08/04 | 04/08/2017 | 5,28 | 2,68% | 5,28 | 5,25 | 5,25 | 800 |
| 2017/08/03 | 03/08/2017 | 5,14 | -0,24% | 5,14 | 5,14 | 5,14 | 34 |
| 2017/08/02 | 02/08/2017 | 5,15 | 0,00% | - | - | - | - |
| 2017/08/01 | 01/08/2017 | 5,15 | 0,24% | 5,15 | 5,14 | 5,14 | 105 |
| 2017/07/31 | 31/07/2017 | 5,14 | -0,24% | 5,14 | 5,14 | 5,14 | 106 |
| 2017/07/28 | 28/07/2017 | 5,15 | 0,44% | 5,25 | 5,13 | 5,13 | 183 |
| 2017/07/27 | 27/07/2017 | 5,13 | -0,68% | 5,15 | 5,13 | 5,13 | 560 |
| 2017/07/26 | 26/07/2017 | 5,16 | 0,00% | 5,16 | 5,13 | 5,16 | 2.010 |
| 2017/07/25 | 25/07/2017 | 5,16 | 0,00% | 5,25 | 5,13 | 5,14 | 413 |
| 2017/07/24 | 24/07/2017 | 5,16 | -1,67% | 5,16 | 5,16 | 5,16 | 50 |
| 2017/07/21 | 21/07/2017 | 5,25 | 2,39% | 5,25 | 5,13 | 5,13 | 215 |
| 2017/07/20 | 20/07/2017 | 5,13 | 0,00% | 5,13 | 5,13 | 5,13 | 75 |
| 2017/07/19 | 19/07/2017 | 5,13 | 2,04% | 5,13 | 5,13 | 5,13 | 67 |
| 2017/07/18 | 18/07/2017 | 5,03 | -0,15% | 5,03 | 5,00 | 5,00 | 25.316 |
| 2017/07/17 | 17/07/2017 | 5,03 | -1,80% | 5,15 | 5,00 | 5,13 | 527 |
| 2017/07/14 | 14/07/2017 | 5,13 | -4,70% | 5,38 | 5,00 | 5,38 | 465 |
| 2017/07/13 | 13/07/2017 | 5,38 | 0,05% | 5,40 | 5,38 | 5,38 | 1.557 |
| 2017/07/12 | 12/07/2017 | 5,38 | 0,00% | 5,38 | 5,38 | 5,38 | 267 |
| 2017/07/11 | 11/07/2017 | 5,38 | 1,42% | 5,38 | 5,38 | 5,38 | 150 |
| 2017/07/10 | 10/07/2017 | 5,30 | -0,42% | 5,33 | 5,30 | 5,30 | 1.030 |
| 2017/07/07 | 07/07/2017 | 5,32 | 0,00% | 5,44 | 5,25 | 5,44 | 237 |
| 2017/07/06 | 06/07/2017 | 5,32 | 1,38% | 5,33 | 5,25 | 5,25 | 100 |
| 2017/07/05 | 05/07/2017 | 5,25 | 3,96% | 5,25 | 5,06 | 5,06 | 741 |
| 2017/07/04 | 04/07/2017 | 5,05 | 0,75% | 5,08 | 5,02 | 5,08 | 1.213 |
| 2017/07/03 | 03/07/2017 | 5,01 | -0,45% | 5,08 | 5,00 | 5,05 | 1.366 |
| 2017/06/30 | 30/06/2017 | 5,04 | -0,05% | 5,09 | 5,00 | 5,00 | 1.152 |
| 2017/06/29 | 29/06/2017 | 5,04 | 0,25% | 5,08 | 4,98 | 5,05 | 2.796 |
| 2017/06/28 | 28/06/2017 | 5,03 | -0,50% | 5,03 | 4,98 | 5,00 | 156 |
| 2017/06/27 | 27/06/2017 | 5,05 | 0,65% | 5,05 | 5,00 | 5,00 | 2.059 |
| 2017/06/26 | 26/06/2017 | 5,02 | 5,63% | 5,03 | 4,65 | 4,65 | 34.543 |
| 2017/06/23 | 23/06/2017 | 4,75 | 3,26% | 4,75 | 4,60 | 4,63 | 10.156 |
| 2017/06/22 | 22/06/2017 | 4,60 | 5,75% | 4,60 | 4,38 | 4,38 | 17.043 |
| 2017/06/21 | 21/06/2017 | 4,35 | 1,34% | 4,38 | 4,14 | 4,38 | 605 |
| 2017/06/20 | 20/06/2017 | 4,29 | 1,00% | 4,38 | 4,20 | 4,20 | 645 |
| 2017/06/19 | 19/06/2017 | 4,25 | 1,74% | 4,25 | 4,13 | 4,18 | 3.493 |
| 2017/06/16 | 16/06/2017 | 4,18 | -1,12% | 4,20 | 4,18 | 4,20 | 580 |
| 2017/06/15 | 15/06/2017 | 4,23 | 0,00% | 4,23 | 4,13 | 4,13 | 1.179 |
| 2017/06/14 | 14/06/2017 | 4,23 | 1,26% | 4,23 | 4,23 | 4,23 | 246 |
| 2017/06/13 | 13/06/2017 | 4,17 | -1,36% | 4,17 | 4,17 | 4,17 | 500 |
| 2017/06/12 | 12/06/2017 | 4,23 | -0,06% | 4,23 | 4,16 | 4,23 | 191 |
| 2017/06/09 | 09/06/2017 | 4,23 | 2,67% | 4,25 | 4,14 | 4,14 | 388 |
| 2017/06/08 | 08/06/2017 | 4,12 | -0,06% | 4,12 | 4,08 | 4,08 | 231 |
| 2017/06/07 | 07/06/2017 | 4,13 | -1,20% | 4,13 | 4,08 | 4,08 | 203 |
| 2017/06/06 | 06/06/2017 | 4,18 | 1,15% | 4,22 | 4,13 | 4,13 | 804 |
| 2017/06/02 | 02/06/2017 | 4,13 | -2,19% | 4,22 | 4,13 | 4,22 | 1.693 |
| 2017/06/01 | 01/06/2017 | 4,22 | -0,59% | 4,25 | 4,20 | 4,20 | 111 |
| 2017/05/31 | 31/05/2017 | 4,25 | 1,13% | 4,25 | 4,14 | 4,14 | 353 |
| 2017/05/30 | 30/05/2017 | 4,20 | -0,65% | 4,22 | 4,13 | 4,18 | 231 |
| 2017/05/29 | 29/05/2017 | 4,23 | -0,59% | 4,25 | 4,09 | 4,25 | 225 |
| 2017/05/26 | 26/05/2017 | 4,25 | 0,18% | 4,25 | 4,15 | 4,25 | 3.345 |
| 2017/05/25 | 25/05/2017 | 4,24 | -0,18% | 4,24 | 4,24 | 4,24 | 2 |
| 2017/05/24 | 24/05/2017 | 4,25 | 0,06% | 4,25 | 4,25 | 4,25 | 1.015 |
| 2017/05/23 | 23/05/2017 | 4,25 | 0,00% | 4,25 | 4,08 | 4,08 | 57 |
| 2017/05/22 | 22/05/2017 | 4,25 | 0,59% | 4,25 | 4,18 | 4,22 | 1.550 |
| 2017/05/19 | 19/05/2017 | 4,22 | 0,18% | 4,22 | 4,22 | 4,22 | 2 |
| 2017/05/18 | 18/05/2017 | 4,22 | 1,69% | 4,25 | 4,10 | 4,25 | 280 |
| 2017/05/17 | 17/05/2017 | 4,15 | 0,00% | 4,15 | 4,15 | 4,15 | 100 |
| 2017/05/16 | 16/05/2017 | 4,15 | 0,12% | 4,15 | 4,14 | 4,14 | 113 |
| 2017/05/15 | 15/05/2017 | 4,14 | -1,43% | 4,14 | 4,13 | 4,13 | 126 |
| 2017/05/12 | 12/05/2017 | 4,20 | 4,28% | 4,20 | 3,98 | 3,98 | 64.444 |
| 2017/05/11 | 11/05/2017 | 4,03 | -2,36% | 4,13 | 4,03 | 4,13 | 924 |
| 2017/05/10 | 10/05/2017 | 4,13 | 2,17% | 4,13 | 4,00 | 4,04 | 119 |
| 2017/05/09 | 09/05/2017 | 4,04 | -1,76% | 4,13 | 3,99 | 3,99 | 15 |
| 2017/05/08 | 08/05/2017 | 4,11 | 3,66% | 4,13 | 3,97 | 3,97 | 7.501 |
| 2017/05/05 | 05/05/2017 | 3,97 | 0,06% | 4,00 | 3,93 | 3,96 | 1.161 |
| 2017/05/04 | 04/05/2017 | 3,96 | 2,13% | 4,00 | 3,89 | 3,89 | 10.223 |
| 2017/05/03 | 03/05/2017 | 3,88 | 0,19% | 3,98 | 3,88 | 3,88 | 35 |
| 2017/05/02 | 02/05/2017 | 3,87 | 0,58% | 3,88 | 3,86 | 3,88 | 13 |
| 2017/04/28 | 28/04/2017 | 3,85 | 0,00% | 3,85 | 3,85 | 3,85 | 145 |
| 2017/04/27 | 27/04/2017 | 3,85 | -0,13% | 3,86 | 3,85 | 3,86 | 10.000 |
| 2017/04/26 | 26/04/2017 | 3,86 | -2,41% | 3,91 | 3,85 | 3,85 | 504 |
| 2017/04/25 | 25/04/2017 | 3,95 | 0,00% | - | - | - | - |
| 2017/04/24 | 24/04/2017 | 3,95 | -0,63% | 3,95 | 3,88 | 3,90 | 676 |
| 2017/04/21 | 21/04/2017 | 3,98 | 0,00% | - | - | - | - |
| 2017/04/20 | 20/04/2017 | 3,98 | 2,58% | 3,98 | 3,85 | 3,85 | 663 |
| 2017/04/19 | 19/04/2017 | 3,88 | 0,13% | 3,88 | 3,85 | 3,86 | 6.054 |
| 2017/04/18 | 18/04/2017 | 3,87 | 0,39% | 3,88 | 3,85 | 3,85 | 1.876 |
| 2017/04/13 | 13/04/2017 | 3,86 | 1,45% | 3,88 | 3,75 | 3,75 | 502 |
| 2017/04/12 | 12/04/2017 | 3,80 | 1,27% | 3,80 | 3,75 | 3,75 | 508 |
| 2017/04/11 | 11/04/2017 | 3,75 | 0,13% | 3,75 | 3,75 | 3,75 | 1.737 |
| 2017/04/10 | 10/04/2017 | 3,75 | 1,22% | 3,75 | 3,72 | 3,75 | 1.297 |
| 2017/04/07 | 07/04/2017 | 3,70 | 0,07% | 3,71 | 3,70 | 3,70 | 32 |
| 2017/04/06 | 06/04/2017 | 3,70 | 0,00% | - | - | - | - |
| 2017/04/05 | 05/04/2017 | 3,70 | -0,47% | 3,70 | 3,70 | 3,70 | 8 |
| 2017/04/04 | 04/04/2017 | 3,72 | -0,87% | 3,75 | 3,70 | 3,70 | 1.514 |
| 2017/04/03 | 03/04/2017 | 3,75 | 0,60% | 3,75 | 3,70 | 3,70 | 162 |
| 2017/03/31 | 31/03/2017 | 3,73 | 0,74% | 3,74 | 3,71 | 3,74 | 240 |
| 2017/03/30 | 30/03/2017 | 3,70 | -0,67% | 3,70 | 3,70 | 3,70 | 564 |
| 2017/03/29 | 29/03/2017 | 3,73 | 0,68% | 3,73 | 3,70 | 3,70 | 273 |
| 2017/03/28 | 28/03/2017 | 3,70 | 0,68% | 3,75 | 3,70 | 3,75 | 8.409 |
| 2017/03/27 | 27/03/2017 | 3,68 | 1,38% | 3,70 | 3,63 | 3,63 | 641 |
| 2017/03/24 | 24/03/2017 | 3,63 | 1,40% | 3,63 | 3,58 | 3,58 | 11.955 |
| 2017/03/23 | 23/03/2017 | 3,58 | 2,14% | 3,58 | 3,50 | 3,51 | 925 |
| 2017/03/22 | 22/03/2017 | 3,50 | 3,70% | 3,56 | 3,45 | 3,48 | 18.505 |
| 2017/03/21 | 21/03/2017 | 3,38 | 6,72% | 3,44 | 3,17 | 3,20 | 22.004 |
| 2017/03/20 | 20/03/2017 | 3,16 | 0,80% | 3,18 | 3,14 | 3,14 | 152 |
| 2017/03/17 | 17/03/2017 | 3,14 | 2,70% | 3,14 | 3,05 | 3,05 | 830 |
| 2017/03/16 | 16/03/2017 | 3,06 | -0,65% | 3,08 | 3,05 | 3,08 | 833 |
| 2017/03/15 | 15/03/2017 | 3,08 | 0,00% | 3,09 | 3,05 | 3,05 | 493 |
| 2017/03/14 | 14/03/2017 | 3,08 | -2,38% | 3,08 | 3,00 | 3,00 | 304 |
| 2017/03/13 | 13/03/2017 | 3,15 | 5,26% | 3,15 | 2,99 | 2,99 | 307 |
| 2017/03/10 | 10/03/2017 | 2,99 | -5,00% | 2,99 | 2,99 | 2,99 | 1 |
| 2017/03/09 | 09/03/2017 | 3,15 | -1,18% | 3,15 | 2,98 | 2,98 | 21 |
| 2017/03/08 | 08/03/2017 | 3,19 | 5,11% | 3,19 | 2,95 | 2,98 | 167 |
| 2017/03/07 | 07/03/2017 | 3,03 | -8,38% | 3,28 | 3,00 | 3,00 | 245 |
| 2017/03/06 | 06/03/2017 | 3,31 | 13,07% | 3,31 | 3,31 | 3,31 | 2 |
| 2017/03/03 | 03/03/2017 | 2,93 | -0,85% | 2,93 | 2,93 | 2,93 | 6 |
| 2017/03/02 | 02/03/2017 | 2,95 | 0,00% | - | - | - | - |
| 2017/03/01 | 01/03/2017 | 2,95 | 0,00% | - | - | - | - |
| 2017/02/28 | 28/02/2017 | 2,95 | 0,00% | - | - | - | - |
| 2017/02/24 | 24/02/2017 | 2,95 | -1,17% | 2,97 | 2,93 | 2,97 | 100 |
| 2017/02/23 | 23/02/2017 | 2,99 | 0,93% | 3,00 | 2,99 | 3,00 | 80 |
| 2017/02/22 | 22/02/2017 | 2,96 | -1,17% | 3,00 | 2,95 | 3,00 | 179 |
| 2017/02/21 | 21/02/2017 | 3,00 | 0,59% | 3,00 | 3,00 | 3,00 | 32 |
| 2017/02/20 | 20/02/2017 | 2,98 | 0,00% | - | - | - | - |
| 2017/02/17 | 17/02/2017 | 2,98 | 0,00% | 2,98 | 2,98 | 2,98 | 244 |
| 2017/02/16 | 16/02/2017 | 2,98 | -0,75% | 2,98 | 2,98 | 2,98 | 1.221 |
| 2017/02/15 | 15/02/2017 | 3,00 | -1,64% | 3,00 | 2,95 | 3,00 | 10.383 |
| 2017/02/14 | 14/02/2017 | 3,05 | 0,00% | - | - | - | - |
| 2017/02/13 | 13/02/2017 | 3,05 | 0,16% | 3,06 | 3,05 | 3,06 | 107 |
| 2017/02/10 | 10/02/2017 | 3,05 | 1,50% | 3,05 | 3,00 | 3,00 | 1.067 |
| 2017/02/09 | 09/02/2017 | 3,00 | -0,83% | 3,00 | 3,00 | 3,00 | 20 |
| 2017/02/08 | 08/02/2017 | 3,03 | -2,02% | 3,03 | 3,03 | 3,03 | 56 |
| 2017/02/07 | 07/02/2017 | 3,09 | 3,61% | 3,09 | 3,00 | 3,00 | 280 |
| 2017/02/06 | 06/02/2017 | 2,98 | 0,00% | - | - | - | - |
| 2017/02/03 | 03/02/2017 | 2,98 | 0,17% | 2,99 | 2,97 | 2,99 | 20 |
| 2017/02/02 | 02/02/2017 | 2,98 | 0,00% | 3,09 | 2,98 | 3,09 | 69 |
| 2017/02/01 | 01/02/2017 | 2,98 | 0,34% | 2,99 | 2,98 | 2,99 | 666 |
| 2017/01/31 | 31/01/2017 | 2,97 | 0,51% | 2,97 | 2,97 | 2,97 | 6 |
| 2017/01/30 | 30/01/2017 | 2,95 | 0,00% | - | - | - | - |
| 2017/01/27 | 27/01/2017 | 2,95 | 0,00% | 2,95 | 2,95 | 2,95 | 20 |
| 2017/01/26 | 26/01/2017 | 2,95 | 0,77% | 2,95 | 2,95 | 2,95 | 200 |
| 2017/01/25 | 25/01/2017 | 2,93 | -1,51% | 2,97 | 2,88 | 2,88 | 228 |
| 2017/01/24 | 24/01/2017 | 2,97 | 0,00% | - | - | - | - |
| 2017/01/23 | 23/01/2017 | 2,97 | -0,75% | 2,99 | 2,97 | 2,99 | 45 |
| 2017/01/20 | 20/01/2017 | 3,00 | 0,84% | 3,00 | 3,00 | 3,00 | 145 |
| 2017/01/19 | 19/01/2017 | 2,97 | -3,41% | 2,98 | 2,93 | 2,97 | 78 |
| 2017/01/18 | 18/01/2017 | 3,08 | 0,00% | - | - | - | - |
| 2017/01/17 | 17/01/2017 | 3,08 | 1,15% | 3,08 | 3,08 | 3,08 | 20.100 |
| 2017/01/16 | 16/01/2017 | 3,04 | 0,25% | 3,04 | 3,04 | 3,04 | 45 |
| 2017/01/13 | 13/01/2017 | 3,03 | 0,00% | - | - | - | - |
| 2017/01/12 | 12/01/2017 | 3,03 | 0,00% | - | - | - | - |
| 2017/01/11 | 11/01/2017 | 3,03 | 0,25% | 3,05 | 3,03 | 3,05 | 20 |
| 2017/01/10 | 10/01/2017 | 3,03 | -0,08% | 3,03 | 3,03 | 3,03 | 300 |
| 2017/01/09 | 09/01/2017 | 3,03 | 0,08% | 3,09 | 3,03 | 3,03 | 1.698 |
| 2017/01/05 | 05/01/2017 | 3,03 | 0,83% | 3,03 | 3,03 | 3,03 | 1.000 |
| 2017/01/04 | 04/01/2017 | 3,00 | 0,00% | 3,00 | 3,00 | 3,00 | 1.500 |
| 2017/01/03 | 03/01/2017 | 3,00 | 2,13% | 3,00 | 2,96 | 2,96 | 27 |
| 2017/01/02 | 02/01/2017 | 2,94 | - | 2,94 | 2,94 | 2,94 | 26 |