Tanggal,Terakhir,Pembukaan,Tertinggi,Terendah,Vol.,Perubahan%
11/9/2025,3.39,3.53,3.57,3.38,"161,96M","-3,42%"
10/9/2025,3.51,3.58,3.6,3.47,"192,13M","-4,10%"
9/9/2025,3.66,3.68,3.93,3.59,"514,31M","1,39%"
8/9/2025,3.61,3.47,3.71,3.45,"400,45M","6,49%"
4/9/2025,3.39,3.47,3.47,3.37,"142,47M","-2,59%"
3/9/2025,3.48,3.52,3.58,3.36,"393,01M","0,29%"
2/9/2025,3.47,3.3,3.48,3.29,"441,94M","8,44%"
1/9/2025,3.2,2.95,3.28,2.95,"545,68M","5,26%"
29/08/2025,3.04,2.96,3.05,2.88,"222,60M","2,01%"
28/08/2025,2.98,3,3.02,2.92,"121,88M","0,68%"
27/08/2025,2.96,2.92,2.99,2.89,"135,73M","2,78%"
26/08/2025,2.88,2.89,2.92,2.88,"84,36M","0,35%"
25/08/2025,2.87,2.85,2.9,2.84,"72,07M","1,77%"
22/08/2025,2.82,2.84,2.87,2.82,"29,42M","-0,35%"
21/08/2025,2.83,2.86,2.88,2.81,"66,40M","-0,35%"
20/08/2025,2.84,2.81,2.84,2.79,"67,29M","1,07%"
19/08/2025,2.81,2.9,2.91,2.81,"111,57M","-3,10%"
15/08/2025,2.9,2.9,2.92,2.86,"59,23M","0,35%"
14/08/2025,2.89,2.92,2.94,2.89,"109,60M","-0,69%"
13/08/2025,2.91,2.93,2.96,2.88,"112,93M","0,34%"
12/8/2025,2.9,2.94,2.95,2.87,"111,65M","-1,36%"
11/8/2025,2.94,3.06,3.07,2.93,"141,89M","-4,85%"
8/8/2025,3.09,3.16,3.17,3.02,"102,08M","-1,90%"
7/8/2025,3.15,3.1,3.25,3.07,"222,00M","2,27%"
6/8/2025,3.08,2.97,3.1,2.97,"192,18M","4,76%"
5/8/2025,2.94,2.93,3.05,2.91,"151,09M","1,03%"
4/8/2025,2.91,2.92,2.97,2.89,"75,54M","1,04%"
1/8/2025,2.88,2.86,2.92,2.83,"102,02M","1,05%"
31/07/2025,2.85,2.95,2.97,2.77,"235,21M","-4,68%"
30/07/2025,2.99,3.01,3.05,2.97,"58,85M","-0,33%"
29/07/2025,3,2.97,3.02,2.97,"53,89M","1,01%"
28/07/2025,2.97,2.97,3.03,2.95,"85,13M","0,00%"
25/07/2025,2.97,3.04,3.04,2.95,"61,09M","-1,98%"
24/07/2025,3.03,3.02,3.07,2.98,"97,76M","-0,33%"
23/07/2025,3.04,3.01,3.04,2.87,"195,64M","2,70%"
22/07/2025,2.96,3.25,3.27,2.95,"426,09M","-7,21%"
21/07/2025,3.19,2.99,3.21,2.95,"222,85M","7,41%"
18/07/2025,2.97,3.02,3.03,2.94,"116,56M","-1,33%"
17/07/2025,3.01,3.01,3.07,2.99,"149,62M","0,67%"
16/07/2025,2.99,2.99,3.01,2.94,"126,82M","-0,33%"
15/07/2025,3,3.03,3.03,2.96,"77,79M","-0,99%"
14/07/2025,3.03,3.03,3.06,2.96,"170,17M","1,34%"
11/7/2025,2.99,3,3.02,2.96,"97,43M","0,00%"
10/7/2025,2.99,2.96,3.07,2.94,"188,11M","2,40%"
9/7/2025,2.92,2.94,2.96,2.88,"97,85M","-0,34%"
8/7/2025,2.93,2.95,2.99,2.9,"114,48M","0,69%"
7/7/2025,2.91,2.98,2.98,2.87,"100,13M","-3,00%"
4/7/2025,3,3.12,3.12,3,"159,49M","-3,85%"
3/7/2025,3.12,2.99,3.16,2.99,"151,68M","4,35%"
2/7/2025,2.99,3.06,3.07,2.96,"98,97M","-2,61%"
1/7/2025,3.07,3.07,3.1,3.01,"166,93M","0,99%"
30/06/2025,3.04,2.91,3.07,2.83,"264,45M","3,40%"
26/06/2025,2.94,2.93,2.97,2.83,"230,14M","0,34%"
25/06/2025,2.93,3.1,3.14,2.9,"220,30M","-5,18%"
24/06/2025,3.09,3.19,3.24,3.07,"144,32M","-3,13%"
23/06/2025,3.19,3.07,3.29,3.06,"210,46M","-0,31%"
20/06/2025,3.2,3.33,3.34,3.16,"223,74M","-3,90%"
19/06/2025,3.33,3.56,3.58,3.3,"230,24M","-6,20%"
18/06/2025,3.55,3.5,3.59,3.47,"242,73M","2,31%"
17/06/2025,3.47,3.28,3.49,3.24,"289,46M","5,79%"
16/06/2025,3.28,3.33,3.37,3.23,"177,10M","-0,61%"
13/06/2025,3.3,3.27,3.34,3.24,"224,74M","4,10%"
12/6/2025,3.17,3.32,3.33,3.13,"249,11M","-3,35%"
11/6/2025,3.28,3.26,3.37,3.21,"237,08M","0,61%"
10/6/2025,3.26,3.35,3.42,3.23,"437,51M","-5,51%"
5/6/2025,3.45,3.59,3.62,3.43,"193,55M","-2,82%"
4/6/2025,3.55,3.4,3.66,3.39,"422,55M","5,65%"
3/6/2025,3.36,3.35,3.39,3.26,"278,46M","1,20%"
2/6/2025,3.32,3.17,3.33,3.16,"324,00M","6,75%"
28/05/2025,3.11,3.03,3.22,3.03,"285,39M","2,64%"
27/05/2025,3.03,3.11,3.12,3.01,"193,42M","-2,57%"
26/05/2025,3.11,3.17,3.28,3.03,"305,57M","-0,64%"
23/05/2025,3.13,2.98,3.13,2.97,"271,78M","5,74%"
22/05/2025,2.96,2.99,3.08,2.93,"367,75M","1,72%"
21/05/2025,2.91,2.78,2.92,2.77,"329,77M","6,59%"
20/05/2025,2.73,2.72,2.74,2.66,"163,23M","0,37%"
19/05/2025,2.72,2.67,2.73,2.64,"210,29M","3,03%"
16/05/2025,2.64,2.66,2.67,2.6,"174,86M","3,53%"
15/05/2025,2.55,2.53,2.66,2.5,"332,82M","0,00%"
14/05/2025,2.55,2.62,2.63,2.46,"356,24M","-4,85%"
9/5/2025,2.68,2.6,2.69,2.59,"218,19M","2,68%"
8/5/2025,2.61,2.78,2.86,2.6,"522,45M","-5,09%"
7/5/2025,2.75,2.56,2.78,2.55,"617,63M","8,27%"
6/5/2025,2.54,2.36,2.54,2.36,"333,20M","9,48%"
5/5/2025,2.32,2.28,2.34,2.27,"152,62M","1,31%"
2/5/2025,2.29,2.27,2.34,2.24,"357,92M","5,53%"
30/04/2025,2.17,2.19,2.3,2.16,"320,16M","-0,46%"
29/04/2025,2.18,2.15,2.18,2.14,"162,28M","2,35%"
28/04/2025,2.13,2.14,2.16,2.09,"145,27M","-0,47%"
25/04/2025,2.14,2.18,2.19,2.12,"151,60M","-0,47%"
24/04/2025,2.15,2.11,2.15,2.09,"252,03M","3,86%"
23/04/2025,2.07,2.16,2.16,2.03,"297,13M","-5,48%"
22/04/2025,2.19,2.13,2.21,2.13,"360,81M","4,78%"
21/04/2025,2.09,1.98,2.09,1.965,"319,93M","7,46%"
17/04/2025,1.945,1.95,1.97,1.925,"208,48M","1,04%"
16/04/2025,1.925,1.91,1.94,1.86,"255,87M","3,49%"
15/04/2025,1.86,1.865,1.96,1.82,"300,21M","1,64%"
14/04/2025,1.83,1.74,1.85,1.74,"190,56M","8,28%"
11/4/2025,1.69,1.66,1.745,1.65,"187,90M","3,68%"
10/4/2025,1.63,1.575,1.68,1.575,"175,84M","10,51%"
9/4/2025,1.475,1.415,1.58,1.415,"160,02M","5,36%"
8/4/2025,1.4,1.45,1.48,1.39,"133,96M","-14,37%"
27/03/2025,1.635,1.65,1.65,1.61,"32,28M","-0,91%"
26/03/2025,1.65,1.62,1.66,1.615,"39,60M","3,13%"
25/03/2025,1.6,1.595,1.615,1.555,"24,57M","0,63%"
24/03/2025,1.59,1.585,1.62,1.535,"47,00M","0,32%"
21/03/2025,1.585,1.645,1.65,1.58,"40,95M","-3,65%"
20/03/2025,1.645,1.66,1.685,1.64,"59,82M","-0,90%"
19/03/2025,1.66,1.64,1.67,1.62,"60,53M","1,53%"
18/03/2025,1.635,1.66,1.67,1.545,"72,95M","-1,21%"
17/03/2025,1.655,1.62,1.69,1.615,"101,97M","4,09%"
14/03/2025,1.59,1.56,1.615,1.56,"64,29M","3,58%"
13/03/2025,1.535,1.55,1.57,1.52,"47,35M","-0,65%"
12/3/2025,1.545,1.545,1.585,1.53,"66,40M","1,64%"
11/3/2025,1.52,1.49,1.525,1.465,"39,76M","2,01%"
10/3/2025,1.49,1.6,1.61,1.475,"102,65M","-8,59%"
7/3/2025,1.63,1.625,1.655,1.615,"36,73M","0,31%"
6/3/2025,1.625,1.62,1.645,1.615,"34,28M","0,31%"
5/3/2025,1.62,1.545,1.63,1.545,"64,90M","5,19%"
4/3/2025,1.54,1.595,1.615,1.53,"45,57M","-2,84%"
3/3/2025,1.585,1.58,1.61,1.555,"88,39M","0,00%"
28/02/2025,1.585,1.615,1.615,1.505,"88,55M","-2,46%"
27/02/2025,1.625,1.63,1.65,1.61,"44,54M","-0,31%"
26/02/2025,1.63,1.635,1.64,1.605,"51,47M","-0,31%"
25/02/2025,1.635,1.65,1.665,1.6,"60,92M","-0,30%"
24/02/2025,1.64,1.63,1.675,1.63,"52,46M","1,23%"
21/02/2025,1.62,1.685,1.685,1.62,"75,34M","-3,86%"
20/02/2025,1.685,1.575,1.69,1.57,"167,23M","6,98%"
19/02/2025,1.575,1.565,1.595,1.56,"64,35M","1,61%"
18/02/2025,1.55,1.555,1.57,1.535,"33,93M","-0,32%"
17/02/2025,1.555,1.53,1.56,1.515,"67,71M","1,63%"
14/02/2025,1.53,1.475,1.535,1.475,"121,04M","4,08%"
13/02/2025,1.47,1.395,1.47,1.395,"90,55M","5,38%"
12/2/2025,1.395,1.405,1.405,1.38,"33,27M","-0,36%"
11/2/2025,1.4,1.405,1.42,1.38,"52,51M","1,08%"
10/2/2025,1.385,1.435,1.435,1.38,"40,97M","-3,15%"
7/2/2025,1.43,1.4,1.435,1.365,"54,10M","2,14%"
6/2/2025,1.4,1.45,1.455,1.385,"60,11M","-3,45%"
5/2/2025,1.45,1.41,1.45,1.395,"87,36M","3,57%"
4/2/2025,1.4,1.395,1.42,1.395,"67,72M","1,45%"
3/2/2025,1.38,1.395,1.405,1.355,"49,11M","-0,72%"
31/01/2025,1.39,1.405,1.42,1.385,"61,88M","-0,36%"
30/01/2025,1.395,1.49,1.49,1.385,"92,86M","-6,38%"
24/01/2025,1.49,1.49,1.505,1.475,"19,56M","0,00%"
23/01/2025,1.49,1.525,1.525,1.48,"30,84M","-1,97%"
22/01/2025,1.52,1.515,1.54,1.51,"23,64M","0,66%"
21/01/2025,1.51,1.51,1.525,1.5,"22,00M","0,00%"
20/01/2025,1.51,1.515,1.535,1.5,"19,48M","-0,66%"
17/01/2025,1.52,1.53,1.54,1.505,"14,49M","0,00%"
16/01/2025,1.52,1.535,1.55,1.51,"32,75M","-0,65%"
15/01/2025,1.53,1.52,1.53,1.505,"28,12M","0,66%"
14/01/2025,1.52,1.48,1.535,1.465,"59,98M","2,70%"
13/01/2025,1.48,1.475,1.495,1.455,"40,84M","1,02%"
10/1/2025,1.465,1.425,1.48,1.425,"43,73M","3,17%"
9/1/2025,1.42,1.435,1.44,1.41,"30,95M","-0,70%"
8/1/2025,1.43,1.445,1.465,1.425,"34,41M","-0,35%"
7/1/2025,1.435,1.47,1.48,1.43,"36,01M","-2,05%"
6/1/2025,1.465,1.525,1.54,1.46,"28,17M","-3,62%"
3/1/2025,1.52,1.56,1.56,1.52,"18,20M","-1,62%"
2/1/2025,1.545,1.53,1.56,1.52,"33,51M","1,31%"
30/12/2024,1.525,1.525,1.545,1.49,"42,24M","0,00%"
27/12/2024,1.525,1.44,1.535,1.44,"51,04M","6,27%"
24/12/2024,1.435,1.46,1.465,1.435,"19,52M","-1,37%"
23/12/2024,1.455,1.425,1.455,1.425,"31,96M","2,46%"
20/12/2024,1.42,1.465,1.475,1.42,"31,47M","-3,40%"
19/12/2024,1.47,1.495,1.495,1.445,"40,89M","-2,97%"
18/12/2024,1.515,1.51,1.535,1.495,"25,84M","0,33%"
17/12/2024,1.51,1.565,1.565,1.5,"45,85M","-3,21%"
16/12/2024,1.56,1.57,1.585,1.545,"28,44M","-1,58%"
13/12/2024,1.585,1.615,1.615,1.575,"42,79M","-1,86%"
12/12/2024,1.615,1.605,1.635,1.585,"62,21M","0,94%"
11/12/2024,1.6,1.625,1.655,1.58,"72,95M","-1,54%"
10/12/2024,1.625,1.5,1.63,1.5,"158,16M","9,06%"
9/12/2024,1.49,1.485,1.51,1.48,"42,62M","0,34%"
6/12/2024,1.485,1.49,1.495,1.465,"33,50M","-0,34%"
5/12/2024,1.49,1.47,1.495,1.45,"57,65M","1,71%"
4/12/2024,1.465,1.445,1.47,1.44,"46,07M","1,03%"
3/12/2024,1.45,1.41,1.47,1.41,"61,19M","2,84%"
2/12/2024,1.41,1.41,1.435,1.41,"28,64M","-1,40%"
29/11/2024,1.43,1.42,1.445,1.395,"44,70M","0,70%"
28/11/2024,1.42,1.455,1.475,1.42,"30,73M","-2,07%"
26/11/2024,1.45,1.485,1.485,1.445,"30,28M","-2,36%"
25/11/2024,1.485,1.46,1.485,1.435,"68,02M","2,41%"
22/11/2024,1.45,1.495,1.495,1.45,"33,20M","-2,68%"
21/11/2024,1.49,1.475,1.5,1.465,"47,25M","1,36%"
20/11/2024,1.47,1.49,1.51,1.46,"63,72M","-0,34%"
19/11/2024,1.475,1.41,1.485,1.41,"82,97M","5,73%"
18/11/2024,1.395,1.405,1.425,1.395,"33,93M","-0,36%"
15/11/2024,1.4,1.47,1.48,1.385,"99,87M","-5,41%"
14/11/2024,1.48,1.5,1.5,1.455,"63,86M","-1,33%"
13/11/2024,1.5,1.56,1.56,1.495,"52,01M","-4,15%"
12/11/2024,1.565,1.51,1.565,1.51,"50,90M","2,29%"
11/11/2024,1.53,1.58,1.58,1.515,"49,02M","-3,47%"
8/11/2024,1.585,1.595,1.61,1.565,"61,17M","0,63%"
7/11/2024,1.575,1.52,1.58,1.48,"119,23M","2,27%"
6/11/2024,1.54,1.575,1.59,1.53,"70,41M","-2,22%"
5/11/2024,1.575,1.525,1.575,1.525,"113,17M","3,28%"
4/11/2024,1.525,1.52,1.56,1.48,"90,82M","0,33%"
1/11/2024,1.52,1.59,1.59,1.515,"86,56M","-5,00%"
31/10/2024,1.6,1.605,1.605,1.54,"219,90M","-1,84%"
30/10/2024,1.63,1.62,1.65,1.61,"114,89M","0,93%"
29/10/2024,1.615,1.62,1.625,1.595,"50,33M","0,31%"
28/10/2024,1.61,1.59,1.64,1.59,"75,46M","1,58%"
25/10/2024,1.585,1.62,1.655,1.585,"84,33M","-2,16%"
24/10/2024,1.62,1.64,1.65,1.62,"55,96M","-1,82%"
23/10/2024,1.65,1.68,1.685,1.64,"66,12M","-1,20%"
22/10/2024,1.67,1.695,1.7,1.66,"87,54M","-1,18%"
21/10/2024,1.69,1.645,1.765,1.64,"243,38M","4,00%"
18/10/2024,1.625,1.63,1.635,1.605,"83,02M","0,31%"
17/10/2024,1.62,1.585,1.625,1.57,"103,81M","3,18%"
16/10/2024,1.57,1.6,1.6,1.57,"89,20M","-1,88%"
15/10/2024,1.6,1.63,1.63,1.59,"131,95M","-1,84%"
14/10/2024,1.63,1.575,1.64,1.565,"173,55M","4,15%"
11/10/2024,1.565,1.545,1.565,1.535,"86,32M","1,95%"
10/10/2024,1.535,1.515,1.54,1.515,"59,20M","1,32%"
9/10/2024,1.515,1.515,1.525,1.49,"73,80M","-0,66%"
8/10/2024,1.525,1.545,1.575,1.505,"137,21M","-1,29%"
7/10/2024,1.545,1.53,1.555,1.525,"85,64M","1,31%"
4/10/2024,1.525,1.535,1.545,1.5,"75,68M","-0,65%"
3/10/2024,1.535,1.55,1.59,1.535,"199,01M","0,00%"
2/10/2024,1.535,1.51,1.57,1.48,"254,46M","2,33%"
1/10/2024,1.5,1.49,1.51,1.48,"123,53M","1,35%"
30/09/2024,1.48,1.48,1.49,1.435,"131,93M","0,68%"
27/09/2024,1.47,1.43,1.48,1.425,"146,33M","3,16%"
26/09/2024,1.425,1.45,1.45,1.415,"119,74M","-1,04%"
25/09/2024,1.44,1.42,1.445,1.405,"213,53M","2,13%"
24/09/2024,1.41,1.4,1.41,1.385,"99,82M","1,08%"
23/09/2024,1.395,1.38,1.41,1.38,"124,95M","1,82%"
20/09/2024,1.37,1.38,1.385,1.365,"66,85M","-0,36%"
19/09/2024,1.375,1.365,1.38,1.36,"64,13M","0,73%"
18/09/2024,1.365,1.38,1.38,1.365,"54,06M","-1,09%"
17/09/2024,1.38,1.35,1.39,1.345,"153,08M","3,37%"
13/09/2024,1.335,1.365,1.37,1.33,"101,55M","-0,74%"
12/9/2024,1.345,1.325,1.36,1.315,"104,51M","2,28%"
11/9/2024,1.315,1.32,1.345,1.315,"95,72M","-0,38%"
10/9/2024,1.32,1.32,1.335,1.305,"61,47M","0,00%"
9/9/2024,1.32,1.335,1.34,1.305,"92,57M","-1,12%"
6/9/2024,1.335,1.345,1.36,1.33,"77,35M","-0,74%"
5/9/2024,1.345,1.35,1.37,1.33,"106,25M","0,00%"
4/9/2024,1.345,1.35,1.37,1.34,"98,87M","-1,82%"
3/9/2024,1.37,1.4,1.405,1.365,"87,62M","-1,79%"
2/9/2024,1.395,1.4,1.415,1.385,"116,94M","0,36%"
30/08/2024,1.39,1.415,1.42,1.39,"764,07M","-1,42%"
29/08/2024,1.41,1.45,1.455,1.4,"111,06M","-2,76%"
28/08/2024,1.45,1.48,1.485,1.45,"41,28M","-1,36%"
27/08/2024,1.47,1.48,1.485,1.45,"37,69M","-0,68%"
26/08/2024,1.48,1.46,1.48,1.45,"75,02M","2,07%"
23/08/2024,1.45,1.445,1.465,1.445,"45,81M","0,69%"
22/08/2024,1.44,1.47,1.475,1.43,"73,63M","-2,04%"
21/08/2024,1.47,1.485,1.525,1.465,"133,23M","-0,34%"
20/08/2024,1.475,1.48,1.495,1.455,"88,43M","0,34%"
19/08/2024,1.47,1.475,1.51,1.46,"179,60M","0,68%"
16/08/2024,1.46,1.405,1.51,1.4,"377,54M","5,42%"
15/08/2024,1.385,1.31,1.39,1.305,"177,04M","6,13%"
14/08/2024,1.305,1.31,1.32,1.29,"46,92M","-0,38%"
13/08/2024,1.31,1.32,1.33,1.28,"109,94M","0,00%"
12/8/2024,1.31,1.29,1.31,1.29,"38,05M","1,95%"
9/8/2024,1.285,1.285,1.3,1.28,"26,31M","1,18%"
8/8/2024,1.27,1.295,1.3,1.27,"46,87M","-1,93%"
7/8/2024,1.295,1.295,1.315,1.295,"20,66M","0,00%"
6/8/2024,1.295,1.29,1.305,1.28,"27,91M","0,78%"
5/8/2024,1.285,1.33,1.33,1.265,"65,32M","-4,46%"
2/8/2024,1.345,1.335,1.35,1.32,"32,24M","0,00%"
1/8/2024,1.345,1.34,1.355,1.325,"54,53M","2,28%"
31/07/2024,1.315,1.31,1.325,1.305,"34,84M","1,15%"
30/07/2024,1.3,1.32,1.33,1.3,"30,80M","-0,76%"
29/07/2024,1.31,1.325,1.35,1.31,"62,52M","1,16%"
26/07/2024,1.295,1.285,1.3,1.28,"33,79M","1,17%"
25/07/2024,1.28,1.305,1.31,1.275,"44,79M","-2,29%"
24/07/2024,1.31,1.315,1.325,1.305,"28,21M","-0,38%"
23/07/2024,1.315,1.34,1.35,1.305,"48,95M","-1,87%"
22/07/2024,1.34,1.35,1.36,1.33,"35,89M","-0,74%"
19/07/2024,1.35,1.375,1.38,1.33,"60,21M","-1,82%"
18/07/2024,1.375,1.395,1.405,1.375,"53,94M","-0,36%"
17/07/2024,1.38,1.36,1.395,1.355,"65,08M","2,99%"
16/07/2024,1.34,1.35,1.365,1.335,"30,32M","-0,74%"
15/07/2024,1.35,1.36,1.37,1.33,"27,71M","-0,74%"
12/7/2024,1.36,1.365,1.38,1.35,"38,78M","0,00%"
11/7/2024,1.36,1.345,1.365,1.32,"36,63M","1,12%"
10/7/2024,1.345,1.35,1.365,1.345,"25,81M","0,00%"
9/7/2024,1.345,1.365,1.375,1.34,"39,83M","-1,47%"
8/7/2024,1.365,1.315,1.365,1.315,"61,09M","4,20%"
5/7/2024,1.31,1.325,1.33,1.305,"21,98M","-1,13%"
4/7/2024,1.325,1.325,1.335,1.32,"46,07M","0,76%"
3/7/2024,1.315,1.295,1.315,1.28,"40,06M","1,54%"
2/7/2024,1.295,1.31,1.315,1.28,"58,44M","-0,77%"
1/7/2024,1.305,1.255,1.305,1.25,"69,30M","4,40%"
28/06/2024,1.25,1.235,1.265,1.23,"54,96M","1,63%"
27/06/2024,1.23,1.2,1.23,1.2,"24,22M","1,23%"
26/06/2024,1.215,1.23,1.235,1.21,"29,66M","-0,82%"
25/06/2024,1.225,1.255,1.26,1.22,"29,65M","-2,00%"
24/06/2024,1.25,1.235,1.26,1.235,"22,56M","1,63%"
21/06/2024,1.23,1.22,1.255,1.22,"56,22M","1,23%"
20/06/2024,1.215,1.215,1.225,1.2,"33,48M","0,00%"
19/06/2024,1.215,1.215,1.225,1.175,"36,74M","0,41%"
14/06/2024,1.21,1.255,1.26,1.205,"48,92M","-3,59%"
13/06/2024,1.255,1.27,1.285,1.255,"40,67M","-1,18%"
12/6/2024,1.27,1.255,1.27,1.24,"35,96M","1,20%"
11/6/2024,1.255,1.24,1.28,1.24,"64,08M","1,21%"
10/6/2024,1.24,1.29,1.3,1.215,"98,03M","-4,62%"
7/6/2024,1.3,1.32,1.35,1.3,"77,51M","-1,14%"
6/6/2024,1.315,1.345,1.38,1.305,"73,53M","-1,87%"
5/6/2024,1.34,1.44,1.445,1.34,"111,83M","-6,94%"
4/6/2024,1.44,1.47,1.485,1.435,"60,29M","-2,04%"
3/6/2024,1.47,1.465,1.49,1.465,"29,62M","0,34%"
31/05/2024,1.465,1.49,1.51,1.465,"81,51M","-1,68%"
30/05/2024,1.49,1.525,1.525,1.49,"38,24M","-2,30%"
29/05/2024,1.525,1.525,1.54,1.505,"27,08M","0,66%"
28/05/2024,1.515,1.5,1.535,1.5,"33,68M","1,34%"
27/05/2024,1.495,1.525,1.535,1.49,"34,51M","-1,97%"
22/05/2024,1.525,1.565,1.58,1.52,"42,18M","-2,56%"
21/05/2024,1.565,1.545,1.595,1.54,"59,24M","-5,44%"
20/05/2024,1.655,1.645,1.67,1.645,"113,54M","2,16%"
17/05/2024,1.62,1.585,1.635,1.585,"88,08M","3,51%"
16/05/2024,1.565,1.585,1.59,1.56,"52,89M","0,00%"
15/05/2024,1.565,1.535,1.575,1.535,"51,25M","2,62%"
14/05/2024,1.525,1.52,1.545,1.515,"31,68M","0,00%"
13/05/2024,1.525,1.54,1.55,1.515,"36,49M","-0,65%"
8/5/2024,1.535,1.505,1.575,1.48,"109,11M","1,99%"
7/5/2024,1.505,1.53,1.54,1.5,"40,34M","-0,66%"
6/5/2024,1.515,1.505,1.53,1.49,"41,69M","1,68%"
3/5/2024,1.49,1.515,1.535,1.475,"70,35M","-1,32%"
2/5/2024,1.51,1.605,1.61,1.51,"100,92M","-7,93%"
30/04/2024,1.64,1.625,1.64,1.6,"42,75M","1,55%"
29/04/2024,1.615,1.6,1.62,1.57,"44,76M","1,25%"
26/04/2024,1.595,1.6,1.615,1.575,"45,11M","0,31%"
25/04/2024,1.59,1.68,1.695,1.585,"77,80M","-5,36%"
24/04/2024,1.68,1.745,1.75,1.68,"42,66M","-3,45%"
23/04/2024,1.74,1.77,1.775,1.73,"53,47M","-1,69%"
22/04/2024,1.77,1.78,1.8,1.76,"70,46M","0,57%"
19/04/2024,1.76,1.765,1.77,1.725,"86,89M","2,03%"
18/04/2024,1.725,1.8,1.815,1.71,"105,26M","-3,90%"
17/04/2024,1.795,1.815,1.845,1.775,"97,31M","-0,83%"
16/04/2024,1.81,1.685,1.81,1.68,"201,07M","8,38%"
5/4/2024,1.67,1.665,1.675,1.645,"35,35M","0,60%"
4/4/2024,1.66,1.66,1.675,1.65,"47,64M","0,91%"
3/4/2024,1.645,1.65,1.66,1.63,"55,40M","0,30%"
2/4/2024,1.64,1.58,1.64,1.575,"46,41M","3,80%"
1/4/2024,1.58,1.615,1.635,1.545,"61,27M","-1,25%"
28/03/2024,1.6,1.64,1.655,1.58,"62,69M","-2,14%"
27/03/2024,1.635,1.665,1.675,1.625,"34,51M","-1,80%"
26/03/2024,1.665,1.66,1.675,1.65,"35,07M","0,30%"
25/03/2024,1.66,1.67,1.685,1.65,"51,28M","-0,60%"
22/03/2024,1.67,1.7,1.7,1.66,"46,31M","-1,76%"
21/03/2024,1.7,1.685,1.72,1.68,"85,48M","2,41%"
20/03/2024,1.66,1.66,1.67,1.645,"38,43M","0,00%"
19/03/2024,1.66,1.665,1.69,1.66,"49,27M","0,30%"
18/03/2024,1.655,1.615,1.675,1.605,"66,60M","2,48%"
15/03/2024,1.615,1.645,1.645,1.61,"51,84M","-1,82%"
14/03/2024,1.645,1.63,1.645,1.61,"69,01M","1,54%"
13/03/2024,1.62,1.575,1.635,1.575,"116,31M","3,51%"
8/3/2024,1.565,1.595,1.6,1.55,"52,66M","-0,63%"
7/3/2024,1.575,1.535,1.58,1.535,"84,82M","3,28%"
6/3/2024,1.525,1.465,1.54,1.465,"81,20M","4,45%"
5/3/2024,1.46,1.47,1.485,1.46,"37,55M","0,00%"
4/3/2024,1.46,1.495,1.5,1.46,"31,71M","-1,35%"
1/3/2024,1.48,1.465,1.49,1.465,"27,75M","1,37%"
29/02/2024,1.46,1.495,1.505,1.46,"48,51M","-2,01%"
28/02/2024,1.49,1.49,1.5,1.47,"23,37M","0,68%"
27/02/2024,1.48,1.515,1.515,1.47,"45,78M","-2,31%"
26/02/2024,1.515,1.555,1.565,1.51,"28,49M","-2,26%"
23/02/2024,1.55,1.525,1.55,1.505,"58,96M","3,33%"
22/02/2024,1.5,1.48,1.52,1.48,"46,95M","2,04%"
21/02/2024,1.47,1.505,1.515,1.455,"49,75M","-2,33%"
20/02/2024,1.505,1.515,1.525,1.505,"29,69M","-0,66%"
19/02/2024,1.515,1.545,1.545,1.505,"25,25M","-0,98%"
16/02/2024,1.53,1.545,1.56,1.53,"27,13M","-0,65%"
15/02/2024,1.54,1.57,1.58,1.535,"62,45M","-0,32%"
13/02/2024,1.545,1.515,1.58,1.485,"140,45M","5,46%"
12/2/2024,1.465,1.415,1.47,1.415,"41,95M","3,90%"
7/2/2024,1.41,1.43,1.44,1.405,"52,16M","-1,05%"
6/2/2024,1.425,1.445,1.47,1.41,"59,46M","-1,04%"
5/2/2024,1.44,1.525,1.54,1.44,"109,75M","-5,57%"
2/2/2024,1.525,1.535,1.55,1.525,"46,16M","-0,65%"
1/2/2024,1.535,1.55,1.57,1.535,"21,24M","-0,97%"
31/01/2024,1.55,1.565,1.585,1.55,"23,37M","-0,96%"
30/01/2024,1.565,1.565,1.57,1.56,"21,90M","0,00%"
29/01/2024,1.565,1.575,1.595,1.55,"25,07M","-0,63%"
26/01/2024,1.575,1.56,1.58,1.555,"36,60M","1,29%"
25/01/2024,1.555,1.535,1.59,1.535,"53,17M","1,30%"
24/01/2024,1.535,1.61,1.62,1.525,"100,91M","-4,66%"
23/01/2024,1.61,1.645,1.65,1.605,"45,77M","-2,13%"
22/01/2024,1.645,1.645,1.665,1.64,"40,06M","0,00%"
19/01/2024,1.645,1.67,1.705,1.64,"138,28M","1,54%"
18/01/2024,1.62,1.605,1.635,1.6,"42,79M","0,93%"
17/01/2024,1.605,1.62,1.62,1.6,"22,34M","0,00%"
16/01/2024,1.605,1.61,1.625,1.6,"28,69M","0,00%"
15/01/2024,1.605,1.63,1.64,1.605,"41,09M","-1,23%"
12/1/2024,1.625,1.635,1.645,1.62,"37,63M","-0,61%"
11/1/2024,1.635,1.66,1.67,1.635,"28,45M","-1,21%"
10/1/2024,1.655,1.65,1.67,1.635,"23,26M","0,61%"
9/1/2024,1.645,1.65,1.67,1.63,"35,56M","-0,30%"
8/1/2024,1.65,1.68,1.71,1.65,"38,88M","-1,49%"
5/1/2024,1.675,1.69,1.695,1.675,"27,72M","-0,59%"
4/1/2024,1.685,1.7,1.725,1.68,"53,51M","-0,88%"
3/1/2024,1.7,1.735,1.735,1.7,"37,30M","-2,02%"
2/1/2024,1.735,1.715,1.735,1.71,"24,72M","1,76%"
29/12/2023,1.705,1.72,1.785,1.705,"83,60M","-0,58%"
28/12/2023,1.715,1.75,1.8,1.705,"115,72M","-1,15%"
27/12/2023,1.735,1.675,1.745,1.675,"88,95M","4,20%"
22/12/2023,1.665,1.64,1.665,1.64,"24,42M","1,83%"
21/12/2023,1.635,1.635,1.645,1.625,"14,97M","0,00%"
20/12/2023,1.635,1.64,1.665,1.635,"33,52M","-0,30%"
19/12/2023,1.64,1.65,1.65,1.625,"12,65M","-1,50%"
18/12/2023,1.665,1.67,1.675,1.62,"34,08M","-0,30%"
15/12/2023,1.67,1.65,1.67,1.64,"34,44M","1,83%"
14/12/2023,1.64,1.625,1.65,1.625,"45,42M","2,82%"
13/12/2023,1.595,1.625,1.625,1.59,"33,26M","-1,85%"
12/12/2023,1.625,1.655,1.655,1.61,"29,87M","-1,81%"
11/12/2023,1.655,1.675,1.675,1.64,"29,21M","-1,78%"
8/12/2023,1.685,1.65,1.69,1.645,"41,34M","3,06%"
7/12/2023,1.635,1.7,1.705,1.635,"50,45M","-3,82%"
6/12/2023,1.7,1.74,1.74,1.7,"38,30M","-2,58%"
5/12/2023,1.745,1.745,1.745,1.72,"36,71M","-0,29%"
4/12/2023,1.75,1.74,1.81,1.735,"108,77M","2,64%"
1/12/2023,1.705,1.71,1.725,1.695,"41,22M","-2,01%"
30/11/2023,1.74,1.705,1.74,1.675,"75,64M","2,35%"
29/11/2023,1.7,1.68,1.735,1.68,"89,76M","2,72%"
28/11/2023,1.655,1.63,1.67,1.62,"42,65M","2,16%"
27/11/2023,1.62,1.61,1.625,1.61,"23,28M","0,93%"
24/11/2023,1.605,1.6,1.62,1.6,"15,48M","0,31%"
23/11/2023,1.6,1.6,1.615,1.58,"24,23M","-0,31%"
22/11/2023,1.605,1.635,1.635,1.605,"24,71M","-0,93%"
21/11/2023,1.62,1.615,1.64,1.61,"23,50M","0,62%"
20/11/2023,1.61,1.635,1.64,1.6,"34,68M","-1,53%"
17/11/2023,1.635,1.645,1.65,1.62,"26,46M","-0,91%"
16/11/2023,1.65,1.64,1.655,1.625,"21,23M","0,61%"
15/11/2023,1.64,1.63,1.675,1.63,"63,10M","1,23%"
14/11/2023,1.62,1.62,1.64,1.61,"22,91M","0,00%"
13/11/2023,1.62,1.625,1.635,1.61,"26,64M","-0,31%"
10/11/2023,1.625,1.655,1.665,1.625,"22,03M","-1,81%"
9/11/2023,1.655,1.66,1.67,1.65,"15,81M","-0,30%"
8/11/2023,1.66,1.68,1.685,1.65,"29,13M","-1,78%"
7/11/2023,1.69,1.71,1.715,1.675,"22,15M","-0,59%"
6/11/2023,1.7,1.665,1.7,1.66,"36,43M","2,72%"
3/11/2023,1.655,1.66,1.675,1.65,"27,88M","0,30%"
2/11/2023,1.65,1.655,1.685,1.65,"31,66M","0,00%"
1/11/2023,1.65,1.705,1.715,1.65,"43,65M","-3,23%"
31/10/2023,1.705,1.725,1.74,1.705,"34,36M","-1,16%"
30/10/2023,1.725,1.73,1.745,1.715,"14,47M","0,00%"
27/10/2023,1.725,1.735,1.745,1.725,"11,29M","-0,29%"
26/10/2023,1.73,1.735,1.755,1.73,"16,16M","0,00%"
25/10/2023,1.73,1.77,1.78,1.73,"30,55M","-1,98%"
24/10/2023,1.765,1.745,1.78,1.735,"18,29M","0,86%"
23/10/2023,1.75,1.825,1.825,1.745,"37,51M","-4,11%"
20/10/2023,1.825,1.825,1.845,1.805,"22,57M","0,55%"
19/10/2023,1.815,1.85,1.85,1.795,"32,54M","-1,89%"
18/10/2023,1.85,1.815,1.85,1.815,"73,26M","2,21%"
17/10/2023,1.81,1.81,1.82,1.79,"22,54M","0,28%"
16/10/2023,1.805,1.785,1.82,1.785,"49,69M","2,85%"
13/10/2023,1.755,1.775,1.775,1.75,"32,33M","-1,13%"
12/10/2023,1.775,1.825,1.835,1.775,"41,98M","-2,20%"
11/10/2023,1.815,1.825,1.85,1.815,"27,09M","0,00%"
10/10/2023,1.815,1.83,1.86,1.815,"40,05M","0,28%"
9/10/2023,1.81,1.735,1.835,1.735,"63,73M","5,54%"
6/10/2023,1.715,1.705,1.74,1.705,"33,65M","0,59%"
5/10/2023,1.705,1.745,1.76,1.705,"44,52M","-2,01%"
4/10/2023,1.74,1.78,1.78,1.735,"34,75M","-1,42%"
3/10/2023,1.765,1.805,1.81,1.765,"42,15M","-2,22%"
2/10/2023,1.805,1.815,1.825,1.8,"25,42M","-0,55%"
29/09/2023,1.815,1.82,1.83,1.815,"23,08M","-0,27%"
27/09/2023,1.82,1.84,1.845,1.82,"17,42M","-1,09%"
26/09/2023,1.84,1.85,1.855,1.83,"23,83M","-0,54%"
25/09/2023,1.85,1.855,1.865,1.845,"15,66M","0,00%"
22/09/2023,1.85,1.835,1.865,1.835,"20,90M","0,82%"
21/09/2023,1.835,1.86,1.875,1.83,"39,72M","-1,34%"
20/09/2023,1.86,1.845,1.875,1.845,"30,86M","1,09%"
19/09/2023,1.84,1.835,1.87,1.815,"52,91M","-0,27%"
18/09/2023,1.845,1.9,1.91,1.845,"55,12M","-2,89%"
15/09/2023,1.9,1.9,1.92,1.895,"46,98M","0,00%"
14/09/2023,1.9,1.92,1.935,1.895,"53,13M","-0,78%"
13/09/2023,1.915,1.95,1.95,1.91,"42,99M","-1,54%"
12/9/2023,1.945,1.96,1.96,1.94,"19,27M","-0,51%"
11/9/2023,1.955,1.945,1.955,1.93,"28,51M","0,51%"
8/9/2023,1.945,1.955,1.96,1.94,"28,06M","-0,51%"
7/9/2023,1.955,1.945,1.955,1.94,"29,13M","0,51%"
6/9/2023,1.945,1.95,1.965,1.945,"46,82M","-0,26%"
5/9/2023,1.95,1.95,1.97,1.945,"30,66M","0,00%"
4/9/2023,1.95,1.975,1.98,1.95,"50,60M","-0,26%"
1/9/2023,1.955,1.925,1.97,1.925,"89,35M","-1,76%"
31/08/2023,1.99,1.995,2.01,1.975,"34,78M","-0,25%"
30/08/2023,1.995,2.01,2.01,1.995,"31,96M","0,00%"
29/08/2023,1.995,1.995,2,1.98,"23,01M","0,00%"
28/08/2023,1.995,1.995,2.01,1.98,"20,52M","0,25%"
25/08/2023,1.99,1.995,2.01,1.98,"34,87M","-0,25%"
24/08/2023,1.995,1.975,2.02,1.975,"81,40M","2,05%"
23/08/2023,1.955,1.95,1.965,1.95,"35,65M","0,51%"
22/08/2023,1.945,1.95,1.96,1.935,"36,19M","-0,26%"
21/08/2023,1.95,1.95,1.965,1.95,"18,37M","0,00%"
18/08/2023,1.95,1.96,1.97,1.945,"42,36M","-0,51%"
16/08/2023,1.96,1.985,1.99,1.96,"68,96M","-1,51%"
15/08/2023,1.99,1.995,2,1.985,"23,41M","-0,50%"
14/08/2023,2,1.99,2,1.97,"28,64M","0,50%"
11/8/2023,1.99,1.995,2,1.98,"24,63M","0,00%"
10/8/2023,1.99,2,2.02,1.99,"26,00M","-1,00%"
9/8/2023,2.01,2.01,2.02,1.99,"28,57M","0,00%"
8/8/2023,2.01,2.05,2.05,2,"25,77M","-1,47%"
7/8/2023,2.04,2.03,2.05,2.02,"41,29M","0,99%"
4/8/2023,2.02,2.01,2.04,2,"40,80M","0,50%"
3/8/2023,2.01,2,2.02,1.99,"38,82M","0,00%"
2/8/2023,2.01,2.05,2.05,1.99,"78,41M","-1,47%"
1/8/2023,2.04,2,2.06,1.99,"136,29M","2,77%"
31/07/2023,1.985,1.965,1.99,1.96,"33,45M","1,28%"
28/07/2023,1.96,1.97,1.975,1.955,"36,81M","-0,51%"
27/07/2023,1.97,1.985,1.99,1.97,"21,15M","-0,76%"
26/07/2023,1.985,1.995,2.01,1.98,"35,65M","0,51%"
25/07/2023,1.975,1.985,2,1.975,"25,53M","0,00%"
24/07/2023,1.975,1.975,1.99,1.975,"19,33M","0,00%"
21/07/2023,1.975,2,2,1.975,"30,20M","-0,75%"
20/07/2023,1.99,2,2.01,1.98,"31,14M","0,00%"
18/07/2023,1.99,2,2.01,1.975,"28,56M","0,00%"
17/07/2023,1.99,2.01,2.02,1.99,"21,90M","-0,50%"
14/07/2023,2,1.995,2.02,1.995,"21,06M","0,50%"
13/07/2023,1.99,2.01,2.03,1.99,"36,34M","0,00%"
12/7/2023,1.99,2.01,2.01,1.99,"21,17M","-0,50%"
11/7/2023,2,1.985,2,1.98,"19,30M","1,01%"
10/7/2023,1.98,1.985,1.995,1.98,"14,13M","0,25%"
7/7/2023,1.975,2.02,2.02,1.975,"40,42M","-2,23%"
6/7/2023,2.02,1.995,2.05,1.99,"88,55M","1,76%"
5/7/2023,1.985,1.97,1.99,1.96,"35,62M","0,76%"
4/7/2023,1.97,1.97,1.98,1.96,"16,31M","0,25%"
3/7/2023,1.965,1.955,1.99,1.955,"20,64M","0,77%"
27/06/2023,1.95,1.955,1.965,1.95,"18,22M","0,00%"
26/06/2023,1.95,1.95,1.975,1.935,"42,02M","-2,99%"
23/06/2023,2.01,2.02,2.03,2,"30,40M","0,00%"
22/06/2023,2.01,2.01,2.06,2.01,"40,10M","0,00%"
21/06/2023,2.01,2.01,2.03,2,"19,18M","-0,50%"
20/06/2023,2.02,2.03,2.04,2.01,"16,40M","-0,49%"
19/06/2023,2.03,2.06,2.06,2.02,"11,74M","-1,46%"
16/06/2023,2.06,2.06,2.06,2.02,"34,33M","0,98%"
15/06/2023,2.04,2.04,2.05,2.01,"44,39M","0,49%"
14/06/2023,2.03,2.04,2.05,2.01,"54,54M","1,00%"
13/06/2023,2.01,1.995,2.02,1.98,"27,91M","0,75%"
12/6/2023,1.995,1.98,2,1.975,"23,09M","1,01%"
9/6/2023,1.975,1.985,1.995,1.97,"25,01M","-0,50%"
8/6/2023,1.985,2.04,2.04,1.985,"36,12M","-1,73%"
7/6/2023,2.02,2.01,2.03,1.99,"30,99M","0,50%"
6/6/2023,2.01,1.985,2.03,1.985,"50,00M","1,77%"
5/6/2023,1.975,1.905,1.995,1.905,"65,37M","4,22%"
31/05/2023,1.895,1.94,1.945,1.895,"69,26M","-2,32%"
30/05/2023,1.94,1.935,1.96,1.93,"23,13M","0,26%"
29/05/2023,1.935,1.92,1.935,1.905,"33,24M","0,78%"
26/05/2023,1.92,1.945,1.95,1.92,"35,48M","-1,29%"
25/05/2023,1.945,1.95,1.965,1.94,"27,32M","-0,26%"
24/05/2023,1.95,1.95,1.96,1.945,"23,44M","0,26%"
23/05/2023,1.945,1.94,1.97,1.94,"43,51M","0,26%"
22/05/2023,1.94,1.96,1.99,1.935,"52,01M","-0,77%"
19/05/2023,1.955,1.935,1.97,1.92,"41,39M","1,03%"
17/05/2023,1.935,1.96,1.965,1.915,"57,62M","-1,78%"
16/05/2023,1.97,1.99,2,1.955,"48,56M","-1,01%"
15/05/2023,1.99,2,2.02,1.97,"48,24M","-0,50%"
12/5/2023,2,2.03,2.03,1.99,"51,77M","-1,96%"
11/5/2023,2.04,2.08,2.08,2.03,"61,00M","-2,86%"
10/5/2023,2.1,2.11,2.12,2.07,"29,62M","-0,47%"
9/5/2023,2.11,2.08,2.12,2.07,"38,90M","1,93%"
8/5/2023,2.07,2.06,2.09,2.04,"29,71M","1,47%"
5/5/2023,2.04,2.13,2.13,2.02,"62,50M","-4,23%"
4/5/2023,2.13,2.14,2.15,2.11,"50,57M","0,47%"
3/5/2023,2.12,2.11,2.15,2.1,"78,81M","2,91%"
2/5/2023,2.06,2.09,2.1,2.03,"50,51M","-1,90%"
28/04/2023,2.1,2.09,2.11,2.07,"38,49M","0,96%"
27/04/2023,2.08,2.12,2.12,2.08,"26,49M","-1,42%"
26/04/2023,2.11,2.08,2.11,2.06,"53,07M","0,48%"
18/04/2023,2.1,2.12,2.13,2.08,"42,17M","-0,94%"
17/04/2023,2.12,2.13,2.14,2.1,"45,80M","0,47%"
14/04/2023,2.11,2.14,2.16,2.11,"93,30M","-0,94%"
13/04/2023,2.13,2.11,2.13,2.1,"51,01M","0,95%"
12/4/2023,2.11,2.12,2.14,2.1,"54,34M","0,00%"
11/4/2023,2.11,2.03,2.11,2.03,"87,95M","4,46%"
10/4/2023,2.02,2.1,2.1,2.01,"48,19M","-3,81%"
6/4/2023,2.1,2.1,2.12,2.08,"73,53M","0,00%"
5/4/2023,2.1,2.07,2.15,2.07,"112,54M","2,44%"
4/4/2023,2.05,2.09,2.1,2.04,"63,08M","-1,91%"
3/4/2023,2.09,2.1,2.11,2.07,"45,65M","0,00%"
31/03/2023,2.09,2.08,2.1,2.05,"63,91M","0,00%"
30/03/2023,2.09,2.07,2.09,2.04,"83,11M","0,48%"
29/03/2023,2.08,2,2.09,2,"140,11M","4,26%"
28/03/2023,1.995,1.97,2.01,1.97,"67,22M","1,79%"
27/03/2023,1.96,1.935,2.01,1.935,"129,14M","3,43%"
24/03/2023,1.895,1.895,1.94,1.885,"84,25M","0,53%"
21/03/2023,1.885,1.91,1.915,1.885,"33,14M","-0,79%"
20/03/2023,1.9,1.905,1.93,1.875,"60,45M","0,26%"
17/03/2023,1.895,1.815,1.895,1.81,"96,29M","5,57%"
16/03/2023,1.795,1.85,1.855,1.77,"94,77M","-3,23%"
15/03/2023,1.855,1.825,1.865,1.825,"64,95M","2,20%"
14/03/2023,1.815,1.865,1.885,1.81,"108,62M","-1,89%"
13/03/2023,1.85,1.89,1.89,1.85,"60,38M","-1,60%"
10/3/2023,1.88,1.865,1.895,1.85,"96,38M","0,27%"
9/3/2023,1.875,1.885,1.91,1.87,"75,45M","-0,53%"
8/3/2023,1.885,1.92,1.93,1.87,"140,36M","-2,84%"
7/3/2023,1.94,1.96,1.97,1.93,"73,42M","-1,02%"
6/3/2023,1.96,2,2.02,1.955,"75,89M","-1,75%"
3/3/2023,1.995,2.01,2.04,1.985,"63,90M","-0,75%"
2/3/2023,2.01,2.01,2.04,2,"57,91M","0,50%"
1/3/2023,2,1.99,2.02,1.975,"49,99M","0,50%"
28/02/2023,1.99,2.03,2.04,1.99,"99,65M","-1,00%"
27/02/2023,2.01,2,2.04,1.985,"57,82M","0,50%"
24/02/2023,2,2.02,2.04,2,"58,44M","-1,48%"
23/02/2023,2.03,2.05,2.06,2,"74,83M","-0,98%"
22/02/2023,2.05,2.08,2.09,2.03,"76,67M","-1,44%"
21/02/2023,2.08,2.11,2.13,2.07,"70,01M","0,00%"
20/02/2023,2.08,2.08,2.09,2.02,"99,66M","-0,48%"
17/02/2023,2.09,2.1,2.14,2.06,"86,63M","-0,95%"
16/02/2023,2.11,2.2,2.21,2.1,"131,70M","-4,09%"
15/02/2023,2.2,2.2,2.23,2.16,"70,22M","-0,45%"
14/02/2023,2.21,2.24,2.25,2.2,"45,82M","-1,34%"
13/02/2023,2.24,2.21,2.24,2.2,"25,23M","0,90%"
10/2/2023,2.22,2.25,2.25,2.18,"77,59M","0,00%"
9/2/2023,2.22,2.24,2.26,2.22,"47,04M","-0,89%"
8/2/2023,2.24,2.26,2.28,2.22,"53,01M","-0,44%"
7/2/2023,2.25,2.25,2.26,2.19,"130,23M","-0,88%"
6/2/2023,2.27,2.28,2.32,2.26,"60,87M","-2,58%"
3/2/2023,2.33,2.38,2.38,2.28,"69,94M","-0,85%"
2/2/2023,2.35,2.35,2.38,2.32,"53,67M","-0,84%"
1/2/2023,2.37,2.34,2.39,2.32,"134,65M","2,60%"
31/01/2023,2.31,2.3,2.34,2.29,"53,34M","0,87%"
30/01/2023,2.29,2.3,2.31,2.25,"67,54M","-0,43%"
27/01/2023,2.3,2.33,2.33,2.29,"34,02M","-0,86%"
26/01/2023,2.32,2.33,2.37,2.3,"91,68M","1,31%"
25/01/2023,2.29,2.34,2.35,2.25,"54,43M","-1,29%"
24/01/2023,2.32,2.32,2.35,2.28,"63,74M","0,00%"
20/01/2023,2.32,2.3,2.34,2.28,"110,10M","2,20%"
19/01/2023,2.27,2.29,2.32,2.27,"127,37M","0,44%"
18/01/2023,2.26,2.26,2.27,2.21,"122,20M","-0,44%"
17/01/2023,2.27,2.2,2.29,2.18,"242,58M","4,13%"
16/01/2023,2.18,2.16,2.2,2.15,"89,57M","1,40%"
13/01/2023,2.15,2.15,2.17,2.09,"149,25M","0,94%"
12/1/2023,2.13,2.06,2.14,2.04,"178,99M","2,90%"
11/1/2023,2.07,2.05,2.07,2.02,"55,48M","1,47%"
10/1/2023,2.04,2.04,2.06,2,"54,10M","-0,97%"
9/1/2023,2.06,2.01,2.07,2.01,"118,33M","3,78%"
6/1/2023,1.985,1.95,1.985,1.93,"55,67M","1,02%"
5/1/2023,1.965,2.02,2.05,1.935,"130,12M","-4,15%"
4/1/2023,2.05,2.02,2.1,2.01,"142,64M","2,50%"
3/1/2023,2,1.98,2.02,1.975,"45,39M","1,01%"
2/1/2023,1.98,1.99,2.01,1.975,"15,84M","-0,25%"
30/12/2022,1.985,2.01,2.02,1.985,"23,12M","-1,24%"
29/12/2022,2.01,2,2.02,1.97,"43,60M","0,00%"
28/12/2022,2.01,1.99,2.01,1.94,"68,31M","1,01%"
27/12/2022,1.99,2.01,2.04,1.985,"38,34M","-0,50%"
26/12/2022,2,2.01,2.03,1.995,"16,00M","0,00%"
23/12/2022,2,2.03,2.03,1.995,"33,73M","-1,48%"
22/12/2022,2.03,2.07,2.08,2.02,"37,85M","-0,49%"
21/12/2022,2.04,2.02,2.07,2.02,"63,25M","1,49%"
20/12/2022,2.01,2.03,2.03,1.985,"52,40M","-1,47%"
19/12/2022,2.04,2.03,2.06,2,"82,77M","0,99%"
16/12/2022,2.02,1.915,2.03,1.915,"86,95M","4,39%"
15/12/2022,1.935,1.94,1.94,1.92,"28,81M","-0,26%"
14/12/2022,1.94,1.93,1.945,1.915,"47,96M","0,52%"
13/12/2022,1.93,1.96,1.965,1.93,"49,52M","-1,03%"
12/12/2022,1.95,1.93,1.96,1.915,"29,30M","0,78%"
9/12/2022,1.935,1.96,1.98,1.93,"44,79M","-2,76%"
8/12/2022,1.99,1.96,1.995,1.92,"63,33M","3,65%"
7/12/2022,1.92,1.965,1.985,1.9,"76,10M","-2,29%"
6/12/2022,1.965,2.05,2.05,1.945,"67,57M","-4,61%"
5/12/2022,2.06,2.07,2.08,2.04,"65,28M","0,98%"
2/12/2022,2.04,2.05,2.06,2.02,"71,34M","0,00%"
1/12/2022,2.04,2,2.06,1.985,"114,75M","2,77%"
30/11/2022,1.985,1.98,1.99,1.965,"87,93M","1,02%"
29/11/2022,1.965,1.935,1.965,1.925,"54,41M","2,61%"
28/11/2022,1.915,1.945,1.945,1.91,"61,19M","-1,79%"
25/11/2022,1.95,1.97,1.975,1.945,"28,11M","-1,02%"
24/11/2022,1.97,1.975,1.99,1.96,"37,87M","-0,25%"
23/11/2022,1.975,1.97,1.985,1.955,"56,67M","2,07%"
22/11/2022,1.935,1.96,1.97,1.93,"56,46M","-1,28%"
21/11/2022,1.96,1.98,2,1.955,"58,32M","0,00%"
18/11/2022,1.96,1.955,1.985,1.95,"59,65M","-0,76%"
17/11/2022,1.975,1.985,1.995,1.94,"150,49M","-2,71%"
16/11/2022,2.03,2.18,2.18,2.02,"175,92M","-6,02%"
15/11/2022,2.16,2.16,2.22,2.13,"161,07M","1,89%"
14/11/2022,2.12,2.15,2.17,2.1,"152,49M","0,00%"
11/11/2022,2.12,2.08,2.13,2.05,"262,79M","6,00%"
10/11/2022,2,2,2.02,1.985,"108,01M","0,00%"
9/11/2022,2,2.01,2.06,1.995,"103,78M","0,76%"
8/11/2022,1.985,2.01,2.04,1.97,"103,10M","-0,75%"
7/11/2022,2,1.93,2.01,1.93,"208,07M","4,44%"
4/11/2022,1.915,1.83,1.915,1.805,"87,26M","4,64%"
3/11/2022,1.83,1.865,1.875,1.825,"53,06M","-1,88%"
2/11/2022,1.865,1.865,1.895,1.85,"110,40M","3,04%"
1/11/2022,1.81,1.845,1.845,1.805,"27,10M","-1,90%"
31/10/2022,1.845,1.84,1.85,1.825,"29,11M","0,54%"
28/10/2022,1.835,1.845,1.85,1.805,"43,56M","-0,27%"
27/10/2022,1.84,1.82,1.88,1.815,"117,96M","1,66%"
26/10/2022,1.81,1.775,1.83,1.775,"88,61M","2,26%"
25/10/2022,1.77,1.8,1.81,1.76,"64,12M","-1,39%"
24/10/2022,1.795,1.805,1.825,1.79,"42,01M","-0,28%"
21/10/2022,1.8,1.825,1.83,1.795,"53,31M","-1,10%"
20/10/2022,1.82,1.815,1.835,1.805,"55,82M","-0,27%"
19/10/2022,1.825,1.8,1.84,1.765,"50,66M","1,67%"
18/10/2022,1.795,1.81,1.83,1.79,"29,11M","-0,55%"
17/10/2022,1.805,1.81,1.81,1.765,"44,92M","-0,82%"
14/10/2022,1.82,1.855,1.865,1.82,"38,33M","-0,55%"
13/10/2022,1.83,1.89,1.895,1.82,"61,81M","-2,66%"
12/10/2022,1.88,1.895,1.915,1.86,"45,42M","-0,79%"
11/10/2022,1.895,1.91,1.915,1.89,"23,31M","-0,79%"
10/10/2022,1.91,1.92,1.925,1.895,"29,24M","-1,29%"
7/10/2022,1.935,1.935,1.95,1.925,"28,67M","0,26%"
6/10/2022,1.93,1.955,1.965,1.925,"46,69M","-0,52%"
5/10/2022,1.94,1.945,1.975,1.94,"84,85M","0,78%"
4/10/2022,1.925,1.92,1.935,1.91,"73,56M","1,85%"
3/10/2022,1.89,1.9,1.92,1.89,"57,71M","-2,58%"
30/09/2022,1.94,1.925,1.94,1.885,"61,88M","1,04%"
29/09/2022,1.92,1.945,1.96,1.91,"48,69M","-0,26%"
28/09/2022,1.925,1.945,1.95,1.925,"70,32M","-2,04%"
27/09/2022,1.965,1.955,1.975,1.93,"75,59M","-0,25%"
26/09/2022,1.97,1.995,2,1.97,"95,29M","-3,43%"
23/09/2022,2.04,2.08,2.09,2.03,"54,90M","-1,92%"
22/09/2022,2.08,2.05,2.09,2.04,"56,86M","0,00%"
21/09/2022,2.08,2.06,2.1,2.02,"122,34M","1,46%"
20/09/2022,2.05,2.08,2.08,2.04,"46,00M","0,00%"
19/09/2022,2.05,2.08,2.09,2.02,"80,43M","0,49%"
16/09/2022,2.04,2.03,2.05,2,"97,99M","-1,45%"
15/09/2022,2.07,2.13,2.15,2.06,"147,89M","-2,36%"
14/09/2022,2.12,2.01,2.12,1.99,"230,63M","2,42%"
13/09/2022,2.07,2.03,2.1,2.03,"282,11M","4,55%"
12/9/2022,1.98,2.01,2.02,1.98,"96,25M","0,25%"
9/9/2022,1.975,1.94,1.985,1.92,"75,06M","2,86%"
8/9/2022,1.92,1.97,1.975,1.92,"78,96M","-1,54%"
7/9/2022,1.95,1.975,1.99,1.94,"80,24M","-2,01%"
6/9/2022,1.99,2.01,2.04,1.975,"139,91M","1,02%"
5/9/2022,1.97,1.88,1.985,1.87,"131,40M","3,68%"
2/9/2022,1.9,1.93,1.93,1.9,"99,51M","-1,81%"
1/9/2022,1.935,1.985,1.985,1.93,"63,66M","-2,76%"
31/08/2022,1.99,1.985,1.99,1.925,"134,23M","0,25%"
30/08/2022,1.985,1.92,2.01,1.91,"135,75M","4,47%"
29/08/2022,1.9,1.92,1.925,1.865,"123,39M","-2,81%"
26/08/2022,1.955,1.995,2,1.955,"135,65M","-2,01%"
25/08/2022,1.995,2.01,2.04,1.985,"90,21M","-0,75%"
24/08/2022,2.01,2.02,2.04,2,"54,62M","-0,99%"
23/08/2022,2.03,1.985,2.05,1.965,"87,68M","2,27%"
22/08/2022,1.985,2.06,2.07,1.98,"140,30M","-3,64%"
19/08/2022,2.06,2.05,2.09,2.03,"101,51M","0,49%"
18/08/2022,2.05,2.07,2.11,2.03,"116,65M","-1,44%"
16/08/2022,2.08,2.13,2.14,2.07,"117,04M","-2,35%"
15/08/2022,2.13,2.23,2.24,2.12,"111,11M","-4,05%"
12/8/2022,2.22,2.24,2.27,2.21,"126,70M","-0,89%"
11/8/2022,2.24,2.2,2.27,2.18,"278,41M","5,66%"
10/8/2022,2.12,2.18,2.18,2.11,"148,70M","-2,75%"
9/8/2022,2.18,2.08,2.23,2.07,"405,82M","5,83%"
8/8/2022,2.06,2.01,2.07,1.985,"130,81M","1,98%"
5/8/2022,2.02,2,2.03,1.97,"85,40M","2,54%"
4/8/2022,1.97,1.98,2.02,1.95,"72,89M","0,00%"
3/8/2022,1.97,1.975,1.99,1.915,"103,29M","-1,25%"
2/8/2022,1.995,2.08,2.08,1.99,"151,69M","-4,09%"
1/8/2022,2.08,2.03,2.1,1.99,"243,19M","6,39%"
29/07/2022,1.955,2.02,2.07,1.945,"153,18M","-2,25%"
28/07/2022,2,1.815,2.03,1.805,"342,36M","12,04%"
27/07/2022,1.785,1.78,1.79,1.77,"33,96M","-0,28%"
26/07/2022,1.79,1.755,1.8,1.755,"63,35M","1,99%"
25/07/2022,1.755,1.8,1.825,1.735,"105,81M","-1,40%"
22/07/2022,1.78,1.69,1.785,1.69,"129,87M","6,27%"
21/07/2022,1.675,1.695,1.71,1.665,"49,66M","-1,18%"
20/07/2022,1.695,1.68,1.7,1.67,"110,08M","2,42%"
19/07/2022,1.655,1.58,1.665,1.575,"159,97M","6,09%"
18/07/2022,1.56,1.575,1.595,1.55,"137,28M","1,30%"
15/07/2022,1.54,1.6,1.605,1.535,"227,66M","-6,67%"
14/07/2022,1.65,1.72,1.725,1.64,"165,95M","-4,07%"
13/07/2022,1.72,1.74,1.755,1.715,"50,79M","-1,15%"
12/7/2022,1.74,1.72,1.77,1.72,"88,17M","1,16%"
11/7/2022,1.72,1.72,1.73,1.705,"49,58M","0,29%"
8/7/2022,1.715,1.725,1.755,1.71,"83,30M","-0,29%"
7/7/2022,1.72,1.715,1.735,1.7,"73,06M","0,00%"
6/7/2022,1.72,1.775,1.78,1.71,"96,87M","-3,91%"
5/7/2022,1.79,1.74,1.82,1.74,"123,38M","4,07%"
4/7/2022,1.72,1.75,1.77,1.7,"101,95M","-1,71%"
1/7/2022,1.75,1.795,1.81,1.75,"114,98M","-2,78%"
30/06/2022,1.8,1.85,1.86,1.8,"77,82M","-1,91%"
29/06/2022,1.835,1.855,1.89,1.835,"114,67M","-1,61%"
28/06/2022,1.865,1.89,1.905,1.86,"102,83M","-1,32%"
27/06/2022,1.89,1.97,1.97,1.885,"172,59M","-4,06%"
24/06/2022,1.97,1.95,2,1.95,"73,72M","0,25%"
23/06/2022,1.965,2.02,2.02,1.955,"127,47M","-2,72%"
22/06/2022,2.02,2.14,2.14,2.02,"171,51M","-6,05%"
21/06/2022,2.15,2.08,2.15,2.07,"83,30M","3,86%"
20/06/2022,2.07,2.11,2.13,2.05,"78,28M","-1,90%"
17/06/2022,2.11,2.12,2.14,2.1,"70,82M","-1,86%"
16/06/2022,2.15,2.2,2.23,2.14,"99,49M","-0,92%"
15/06/2022,2.17,2.18,2.24,2.12,"94,87M","-0,46%"
14/06/2022,2.18,2.24,2.26,2.16,"140,88M","-3,54%"
13/06/2022,2.26,2.24,2.28,2.2,"113,10M","-1,31%"
10/6/2022,2.29,2.37,2.38,2.28,"131,01M","-4,58%"
9/6/2022,2.4,2.42,2.45,2.38,"59,98M","-0,83%"
8/6/2022,2.42,2.43,2.44,2.4,"57,67M","0,00%"
7/6/2022,2.42,2.45,2.47,2.42,"64,43M","-1,22%"
6/6/2022,2.45,2.46,2.49,2.4,"93,79M","-2,00%"
3/6/2022,2.5,2.52,2.55,2.5,"71,25M","-0,40%"
2/6/2022,2.51,2.5,2.56,2.47,"116,21M","0,00%"
31/05/2022,2.51,2.57,2.57,2.5,"168,24M","-1,95%"
30/05/2022,2.56,2.5,2.57,2.47,"125,20M","3,64%"
27/05/2022,2.47,2.51,2.53,2.46,"76,17M","-0,80%"
25/05/2022,2.49,2.56,2.58,2.46,"115,85M","-3,11%"
24/05/2022,2.57,2.55,2.6,2.53,"110,54M","1,58%"
23/05/2022,2.53,2.56,2.67,2.52,"244,87M","1,61%"
20/05/2022,2.49,2.52,2.52,2.46,"125,63M","1,22%"
19/05/2022,2.46,2.38,2.49,2.34,"122,97M","2,50%"
18/05/2022,2.4,2.42,2.42,2.36,"79,22M","0,42%"
17/05/2022,2.39,2.35,2.41,2.34,"94,10M","2,58%"
13/05/2022,2.33,2.36,2.38,2.3,"81,84M","0,00%"
12/5/2022,2.33,2.4,2.46,2.29,"183,79M","-2,92%"
11/5/2022,2.4,2.42,2.53,2.4,"110,10M","-0,83%"
10/5/2022,2.42,2.47,2.49,2.36,"146,40M","-4,35%"
9/5/2022,2.53,2.5,2.55,2.46,"165,44M","-2,69%"
28/04/2022,2.6,2.58,2.65,2.57,"115,52M","1,56%"
27/04/2022,2.56,2.5,2.61,2.5,"161,59M","2,40%"
26/04/2022,2.5,2.63,2.64,2.45,"229,69M","-4,58%"
25/04/2022,2.62,2.69,2.7,2.6,"171,95M","-4,38%"
22/04/2022,2.74,2.77,2.81,2.74,"82,09M","-1,79%"
21/04/2022,2.79,2.83,2.84,2.76,"69,88M","-1,06%"
20/04/2022,2.82,2.88,2.88,2.74,"137,09M","-1,05%"
19/04/2022,2.85,2.91,2.94,2.83,"190,46M","-1,72%"
18/04/2022,2.9,2.8,2.93,2.79,"190,86M","4,32%"
14/04/2022,2.78,2.79,2.87,2.75,"201,70M","-0,36%"
13/04/2022,2.79,2.69,2.8,2.67,"143,82M","4,49%"
12/4/2022,2.67,2.62,2.68,2.58,"88,39M","1,52%"
11/4/2022,2.63,2.8,2.81,2.63,"163,86M","-6,07%"
8/4/2022,2.8,2.79,2.82,2.74,"189,36M","1,45%"
7/4/2022,2.76,2.67,2.82,2.66,"286,62M","4,15%"
6/4/2022,2.65,2.67,2.69,2.64,"98,44M","-0,75%"
5/4/2022,2.67,2.63,2.7,2.61,"141,70M","1,14%"
4/4/2022,2.64,2.53,2.65,2.52,"138,74M","5,18%"
1/4/2022,2.51,2.45,2.55,2.42,"107,95M","2,87%"
31/03/2022,2.44,2.53,2.54,2.43,"97,40M","-2,79%"
30/03/2022,2.51,2.53,2.57,2.47,"131,17M","-0,79%"
29/03/2022,2.53,2.59,2.6,2.51,"144,73M","-3,80%"
28/03/2022,2.63,2.65,2.66,2.59,"121,09M","-1,13%"
25/03/2022,2.66,2.66,2.69,2.61,"200,44M","0,76%"
24/03/2022,2.64,2.6,2.65,2.54,"269,05M","5,60%"
23/03/2022,2.5,2.55,2.56,2.46,"177,61M","-1,96%"
22/03/2022,2.55,2.38,2.56,2.37,"321,56M","8,05%"
21/03/2022,2.36,2.38,2.39,2.33,"92,73M","-1,26%"
18/03/2022,2.39,2.35,2.4,2.32,"173,67M","1,70%"
17/03/2022,2.35,2.4,2.41,2.33,"153,55M","-1,67%"
16/03/2022,2.39,2.37,2.41,2.27,"235,84M","0,84%"
15/03/2022,2.37,2.4,2.46,2.35,"170,70M","-1,25%"
14/03/2022,2.4,2.52,2.54,2.36,"394,13M","-4,76%"
11/3/2022,2.52,2.59,2.66,2.52,"359,11M","-1,95%"
10/3/2022,2.57,2.53,2.66,2.49,"489,61M","-3,02%"
9/3/2022,2.65,2.65,2.74,2.65,"706,11M","-6,69%"
8/3/2022,2.84,2.99,3.17,2.83,"1,40B","0,71%"
7/3/2022,2.82,2.52,2.83,2.48,"642,03M","15,10%"
4/3/2022,2.45,2.35,2.46,2.34,"320,80M","6,99%"
2/3/2022,2.29,2.3,2.34,2.28,"152,87M","1,33%"
1/3/2022,2.26,2.24,2.3,2.23,"137,69M","1,80%"
25/02/2022,2.22,2.22,2.27,2.2,"189,91M","0,00%"
24/02/2022,2.22,2.19,2.24,2.12,"303,80M","0,91%"
23/02/2022,2.2,2.2,2.23,2.17,"140,93M","0,92%"
22/02/2022,2.18,2.15,2.2,2.1,"215,58M","0,46%"
21/02/2022,2.17,2.1,2.19,2.1,"210,84M","3,83%"
18/02/2022,2.09,1.955,2.14,1.955,"412,84M","7,46%"
17/02/2022,1.945,1.885,1.945,1.855,"118,15M","3,46%"
16/02/2022,1.88,1.89,1.895,1.87,"48,78M","0,00%"
15/02/2022,1.88,1.89,1.91,1.865,"80,64M","-0,53%"
14/02/2022,1.89,1.84,1.9,1.81,"126,05M","2,44%"
11/2/2022,1.845,1.89,1.9,1.83,"112,85M","-1,86%"
10/2/2022,1.88,1.795,1.905,1.79,"255,04M","5,62%"
9/2/2022,1.78,1.79,1.8,1.77,"73,97M","-0,56%"
8/2/2022,1.79,1.82,1.825,1.785,"90,88M","-1,10%"
7/2/2022,1.81,1.81,1.835,1.805,"74,47M","0,00%"
4/2/2022,1.81,1.83,1.835,1.805,"80,30M","-1,63%"
3/2/2022,1.84,1.785,1.86,1.765,"125,12M","3,37%"
2/2/2022,1.78,1.805,1.83,1.775,"158,84M","0,56%"
31/01/2022,1.77,1.785,1.81,1.77,"81,82M","0,00%"
28/01/2022,1.77,1.77,1.79,1.755,"49,93M","0,28%"
27/01/2022,1.765,1.775,1.79,1.75,"133,83M","-2,22%"
26/01/2022,1.805,1.78,1.815,1.735,"162,80M","2,56%"
25/01/2022,1.76,1.84,1.84,1.755,"201,60M","-6,63%"
24/01/2022,1.885,1.95,1.955,1.875,"70,29M","-3,08%"
21/01/2022,1.945,1.935,1.965,1.89,"169,33M","0,52%"
20/01/2022,1.935,1.765,1.935,1.75,"368,85M","12,17%"
19/01/2022,1.725,1.78,1.81,1.705,"230,61M","-3,09%"
18/01/2022,1.78,1.85,1.875,1.765,"219,50M","-4,04%"
17/01/2022,1.855,1.95,1.955,1.84,"183,49M","-4,87%"
14/01/2022,1.95,1.965,1.975,1.93,"106,44M","-0,76%"
13/01/2022,1.965,1.935,1.995,1.84,"284,22M","1,55%"
12/1/2022,1.935,2.12,2.15,1.935,"394,75M","-6,97%"
11/1/2022,2.08,2.22,2.23,2.08,"170,40M","-6,31%"
10/1/2022,2.22,2.25,2.25,2.22,"35,42M","-0,45%"
7/1/2022,2.23,2.25,2.26,2.23,"26,66M","0,00%"
6/1/2022,2.23,2.26,2.27,2.23,"45,33M","-1,76%"
5/1/2022,2.27,2.31,2.34,2.25,"51,32M","-1,30%"
4/1/2022,2.3,2.34,2.35,2.29,"32,22M","-1,71%"
3/1/2022,2.34,2.26,2.35,2.26,"74,42M","4,00%"
30/12/2021,2.25,2.28,2.3,2.25,"27,32M","-0,88%"
29/12/2021,2.27,2.27,2.29,2.26,"14,30M","0,44%"
28/12/2021,2.26,2.31,2.32,2.26,"29,79M","-1,74%"
27/12/2021,2.3,2.3,2.3,2.28,"18,19M","0,88%"
24/12/2021,2.28,2.26,2.3,2.25,"30,71M","1,79%"
23/12/2021,2.24,2.26,2.27,2.24,"19,01M","-0,44%"
22/12/2021,2.25,2.27,2.3,2.25,"28,79M","-0,44%"
21/12/2021,2.26,2.22,2.28,2.22,"37,96M","1,80%"
20/12/2021,2.22,2.25,2.26,2.22,"53,77M","-1,33%"
17/12/2021,2.25,2.31,2.31,2.25,"50,86M","-1,75%"
16/12/2021,2.29,2.29,2.3,2.26,"35,25M","0,44%"
15/12/2021,2.28,2.29,2.3,2.27,"34,08M","-0,44%"
14/12/2021,2.29,2.32,2.32,2.28,"28,62M","-1,29%"
13/12/2021,2.32,2.33,2.35,2.32,"15,21M","0,00%"
10/12/2021,2.32,2.33,2.33,2.31,"13,96M","-0,43%"
9/12/2021,2.33,2.33,2.34,2.32,"20,80M","0,00%"
8/12/2021,2.33,2.36,2.36,2.32,"24,20M","-0,43%"
7/12/2021,2.34,2.34,2.35,2.33,"21,54M","0,86%"
6/12/2021,2.32,2.34,2.36,2.31,"31,95M","-0,85%"
3/12/2021,2.34,2.35,2.37,2.32,"38,76M","0,00%"
2/12/2021,2.34,2.27,2.37,2.26,"89,01M","3,08%"
1/12/2021,2.27,2.3,2.32,2.25,"83,61M","-1,30%"
30/11/2021,2.3,2.34,2.37,2.3,"151,19M","-1,29%"
29/11/2021,2.33,2.33,2.36,2.32,"82,57M","-0,43%"
26/11/2021,2.34,2.41,2.41,2.33,"162,29M","-4,10%"
25/11/2021,2.44,2.47,2.49,2.43,"109,03M","0,00%"
24/11/2021,2.44,2.4,2.45,2.38,"73,29M","1,67%"
23/11/2021,2.4,2.39,2.46,2.37,"159,84M","1,27%"
22/11/2021,2.37,2.4,2.4,2.35,"46,49M","-0,84%"
19/11/2021,2.39,2.35,2.4,2.34,"93,54M","2,58%"
18/11/2021,2.33,2.35,2.37,2.32,"52,68M","-0,85%"
17/11/2021,2.35,2.38,2.39,2.34,"50,18M","-1,26%"
16/11/2021,2.38,2.39,2.41,2.37,"47,66M","-0,42%"
15/11/2021,2.39,2.42,2.43,2.34,"100,18M","-0,42%"
12/11/2021,2.4,2.38,2.42,2.37,"80,77M","1,27%"
11/11/2021,2.37,2.35,2.37,2.34,"41,53M","1,28%"
10/11/2021,2.34,2.33,2.35,2.32,"38,32M","0,00%"
9/11/2021,2.34,2.38,2.39,2.33,"44,44M","-1,27%"
8/11/2021,2.37,2.38,2.4,2.35,"46,99M","0,42%"
5/11/2021,2.36,2.39,2.4,2.34,"40,24M","-0,84%"
4/11/2021,2.38,2.32,2.39,2.32,"67,03M","2,59%"
3/11/2021,2.32,2.32,2.34,2.31,"21,94M","0,43%"
2/11/2021,2.31,2.34,2.35,2.31,"27,32M","-0,86%"
1/11/2021,2.33,2.36,2.36,2.32,"34,62M","-0,43%"
29/10/2021,2.34,2.34,2.37,2.33,"52,56M","0,86%"
28/10/2021,2.32,2.32,2.34,2.3,"77,31M","-1,28%"
27/10/2021,2.35,2.4,2.41,2.34,"75,55M","-2,08%"
26/10/2021,2.4,2.45,2.46,2.4,"64,79M","-0,83%"
25/10/2021,2.42,2.45,2.46,2.41,"50,65M","-0,41%"
22/10/2021,2.43,2.4,2.46,2.37,"124,15M","-0,82%"
21/10/2021,2.45,2.6,2.63,2.42,"346,79M","-3,16%"
19/10/2021,2.53,2.53,2.54,2.46,"153,64M","0,80%"
18/10/2021,2.51,2.5,2.57,2.5,"237,36M","1,62%"
15/10/2021,2.47,2.45,2.48,2.41,"260,10M","2,07%"
14/10/2021,2.42,2.35,2.42,2.34,"189,62M","3,42%"
13/10/2021,2.34,2.36,2.37,2.33,"70,80M","-1,27%"
12/10/2021,2.37,2.41,2.41,2.35,"131,46M","-2,07%"
11/10/2021,2.42,2.39,2.43,2.37,"233,37M","3,42%"
8/10/2021,2.34,2.38,2.41,2.33,"159,59M","0,43%"
7/10/2021,2.33,2.32,2.35,2.3,"106,18M","1,30%"
6/10/2021,2.3,2.32,2.34,2.3,"98,31M","0,00%"
5/10/2021,2.3,2.29,2.42,2.29,"297,76M","-0,43%"
4/10/2021,2.31,2.23,2.32,2.23,"143,89M","4,05%"
1/10/2021,2.22,2.28,2.28,2.22,"199,92M","-3,06%"
30/09/2021,2.29,2.31,2.34,2.27,"125,42M","-0,87%"
29/09/2021,2.31,2.26,2.32,2.25,"97,07M","1,76%"
28/09/2021,2.27,2.31,2.33,2.26,"99,77M","-0,87%"
27/09/2021,2.29,2.31,2.33,2.28,"52,71M","0,00%"
24/09/2021,2.29,2.29,2.34,2.28,"159,09M","0,00%"
23/09/2021,2.29,2.37,2.37,2.29,"153,14M","-2,14%"
22/09/2021,2.34,2.37,2.41,2.33,"88,21M","-0,85%"
21/09/2021,2.36,2.35,2.37,2.3,"66,01M","0,43%"
20/09/2021,2.35,2.38,2.39,2.33,"82,49M","-2,08%"
17/09/2021,2.4,2.37,2.43,2.37,"61,54M","-0,41%"
16/09/2021,2.41,2.52,2.55,2.39,"163,31M","-3,21%"
15/09/2021,2.49,2.47,2.53,2.46,"110,53M","0,81%"
14/09/2021,2.47,2.5,2.5,2.44,"139,29M","-1,98%"
13/09/2021,2.52,2.57,2.59,2.48,"131,32M","-2,70%"
10/9/2021,2.59,2.47,2.63,2.47,"423,20M","6,15%"
9/9/2021,2.44,2.33,2.45,2.29,"150,82M","5,17%"
8/9/2021,2.32,2.35,2.38,2.3,"58,23M","-1,28%"
7/9/2021,2.35,2.4,2.41,2.35,"33,41M","-1,26%"
6/9/2021,2.38,2.38,2.4,2.34,"65,06M","1,28%"
3/9/2021,2.35,2.32,2.35,2.3,"29,18M","1,29%"
2/9/2021,2.32,2.39,2.39,2.32,"44,42M","-2,93%"
1/9/2021,2.39,2.39,2.43,2.37,"81,07M","0,00%"
31/08/2021,2.39,2.35,2.4,2.32,"117,73M","3,46%"
30/08/2021,2.31,2.28,2.32,2.28,"37,54M","2,21%"
27/08/2021,2.26,2.27,2.29,2.25,"31,81M","-0,44%"
26/08/2021,2.27,2.3,2.31,2.27,"30,45M","-1,30%"
25/08/2021,2.3,2.29,2.34,2.28,"61,47M","1,32%"
24/08/2021,2.27,2.33,2.33,2.27,"43,55M","-0,87%"
23/08/2021,2.29,2.31,2.33,2.28,"65,26M","0,44%"
20/08/2021,2.28,2.24,2.32,2.24,"71,97M","0,44%"
19/08/2021,2.27,2.38,2.38,2.27,"131,30M","-5,42%"
18/08/2021,2.4,2.39,2.42,2.36,"85,34M","0,42%"
16/08/2021,2.39,2.37,2.4,2.35,"49,00M","0,42%"
13/08/2021,2.38,2.41,2.41,2.35,"66,59M","-0,83%"
12/8/2021,2.4,2.4,2.43,2.38,"127,11M","2,56%"
10/8/2021,2.34,2.27,2.37,2.24,"131,98M","3,54%"
9/8/2021,2.26,2.3,2.31,2.25,"118,97M","-3,00%"
6/8/2021,2.33,2.38,2.41,2.32,"73,81M","-1,69%"
5/8/2021,2.37,2.42,2.43,2.34,"105,00M","-2,07%"
4/8/2021,2.42,2.46,2.46,2.41,"75,33M","-2,02%"
3/8/2021,2.47,2.49,2.52,2.44,"79,44M","-1,59%"
2/8/2021,2.51,2.52,2.52,2.44,"79,18M","-0,40%"
30/07/2021,2.52,2.59,2.59,2.51,"90,63M","-2,70%"
29/07/2021,2.59,2.55,2.6,2.5,"90,76M","2,78%"
28/07/2021,2.52,2.54,2.59,2.5,"64,03M","-0,40%"
27/07/2021,2.53,2.67,2.68,2.51,"126,95M","-3,80%"
26/07/2021,2.63,2.66,2.73,2.61,"223,20M","0,38%"
23/07/2021,2.62,2.6,2.67,2.6,"130,44M","1,95%"
22/07/2021,2.57,2.56,2.6,2.56,"59,41M","0,39%"
21/07/2021,2.56,2.62,2.64,2.54,"99,04M","-3,03%"
19/07/2021,2.64,2.63,2.67,2.61,"74,14M","0,76%"
16/07/2021,2.62,2.63,2.69,2.61,"171,97M","0,38%"
15/07/2021,2.61,2.58,2.63,2.56,"107,13M","0,77%"
14/07/2021,2.59,2.54,2.6,2.5,"73,15M","1,97%"
13/07/2021,2.54,2.56,2.61,2.5,"128,32M","-0,39%"
12/7/2021,2.55,2.61,2.67,2.52,"176,94M","-1,54%"
9/7/2021,2.59,2.56,2.63,2.53,"185,72M","1,57%"
8/7/2021,2.55,2.46,2.61,2.46,"227,84M","3,66%"
7/7/2021,2.46,2.45,2.47,2.38,"146,47M","-0,81%"
6/7/2021,2.48,2.25,2.51,2.24,"365,88M","10,71%"
5/7/2021,2.24,2.23,2.26,2.22,"60,70M","0,90%"
2/7/2021,2.22,2.23,2.25,2.19,"57,20M","-0,45%"
1/7/2021,2.23,2.28,2.31,2.2,"89,61M","-3,04%"
30/06/2021,2.3,2.24,2.31,2.23,"95,17M","3,60%"
29/06/2021,2.22,2.23,2.25,2.21,"55,52M","-0,89%"
28/06/2021,2.24,2.31,2.31,2.23,"65,99M","-2,61%"
25/06/2021,2.3,2.31,2.34,2.28,"90,48M","2,22%"
24/06/2021,2.25,2.28,2.29,2.24,"59,26M","0,00%"
23/06/2021,2.25,2.28,2.31,2.24,"64,28M","-0,44%"
22/06/2021,2.26,2.25,2.3,2.22,"97,67M","2,73%"
21/06/2021,2.2,2.19,2.25,2.13,"100,39M","-1,35%"
18/06/2021,2.23,2.3,2.32,2.21,"125,51M","-4,29%"
17/06/2021,2.33,2.29,2.35,2.26,"74,87M","0,43%"
16/06/2021,2.32,2.33,2.36,2.3,"77,25M","-1,69%"
15/06/2021,2.36,2.39,2.39,2.34,"84,19M","-2,07%"
14/06/2021,2.41,2.47,2.47,2.4,"64,56M","-2,82%"
11/6/2021,2.48,2.46,2.5,2.44,"94,70M","2,48%"
10/6/2021,2.42,2.44,2.48,2.42,"79,75M","-1,63%"
9/6/2021,2.46,2.38,2.48,2.37,"117,34M","4,68%"
8/6/2021,2.35,2.39,2.42,2.35,"58,84M","-1,26%"
7/6/2021,2.38,2.45,2.45,2.37,"62,12M","-2,06%"
4/6/2021,2.43,2.48,2.48,2.41,"160,48M","-3,57%"
3/6/2021,2.52,2.54,2.6,2.5,"131,14M","-1,18%"
2/6/2021,2.55,2.46,2.55,2.44,"125,65M","4,08%"
31/05/2021,2.45,2.48,2.48,2.41,"57,37M","-0,41%"
28/05/2021,2.46,2.47,2.5,2.43,"118,54M","2,93%"
27/05/2021,2.39,2.34,2.39,2.33,"148,94M","2,58%"
25/05/2021,2.33,2.31,2.41,2.31,"186,48M","2,64%"
24/05/2021,2.27,2.36,2.39,2.25,"128,41M","-2,58%"
21/05/2021,2.33,2.42,2.44,2.31,"147,53M","-3,72%"
20/05/2021,2.42,2.51,2.52,2.42,"214,18M","-5,10%"
19/05/2021,2.55,2.58,2.64,2.53,"111,89M","-1,92%"
18/05/2021,2.6,2.56,2.64,2.54,"179,40M","3,59%"
17/05/2021,2.51,2.67,2.67,2.5,"185,20M","-5,99%"
11/5/2021,2.67,2.6,2.69,2.6,"164,25M","-0,37%"
10/5/2021,2.68,2.64,2.7,2.62,"157,89M","2,29%"
7/5/2021,2.62,2.63,2.65,2.61,"133,08M","0,00%"
6/5/2021,2.62,2.61,2.67,2.58,"150,79M","-0,38%"
5/5/2021,2.63,2.62,2.64,2.56,"180,65M","0,38%"
4/5/2021,2.62,2.54,2.64,2.5,"284,14M","3,97%"
3/5/2021,2.52,2.5,2.56,2.48,"171,05M","1,20%"
30/04/2021,2.49,2.49,2.5,2.44,"124,67M","-0,80%"
29/04/2021,2.51,2.46,2.54,2.46,"325,39M","3,29%"
28/04/2021,2.43,2.38,2.43,2.35,"138,33M","1,67%"
27/04/2021,2.39,2.41,2.43,2.36,"96,61M","0,00%"
26/04/2021,2.39,2.35,2.42,2.34,"139,62M","3,02%"
23/04/2021,2.32,2.32,2.34,2.31,"41,02M","-1,28%"
22/04/2021,2.35,2.38,2.44,2.35,"119,64M","-0,84%"
21/04/2021,2.37,2.32,2.4,2.3,"112,74M","0,85%"
20/04/2021,2.35,2.33,2.36,2.3,"60,37M","0,43%"
19/04/2021,2.34,2.35,2.37,2.3,"91,55M","-2,09%"
16/04/2021,2.39,2.34,2.42,2.31,"173,39M","3,02%"
15/04/2021,2.32,2.34,2.35,2.3,"109,18M","-0,43%"
14/04/2021,2.33,2.28,2.34,2.28,"143,89M","2,64%"
13/04/2021,2.27,2.25,2.3,2.22,"111,02M","0,89%"
12/4/2021,2.25,2.31,2.31,2.21,"194,74M","-3,85%"
9/4/2021,2.34,2.45,2.49,2.34,"264,84M","-5,26%"
8/4/2021,2.47,2.36,2.48,2.34,"327,84M","4,66%"
7/4/2021,2.36,2.33,2.37,2.27,"237,92M","1,29%"
6/4/2021,2.33,2.25,2.34,2.21,"323,98M","5,91%"
5/4/2021,2.2,2.28,2.28,2.19,"107,35M","-1,79%"
1/4/2021,2.24,2.29,2.3,2.2,"160,90M","-0,44%"
31/03/2021,2.25,2.18,2.25,2.13,"268,98M","1,81%"
30/03/2021,2.21,2.27,2.32,2.16,"282,27M","-2,21%"
29/03/2021,2.26,2.43,2.43,2.26,"454,91M","-7,00%"
26/03/2021,2.43,2.23,2.44,2.2,"652,29M","11,47%"
25/03/2021,2.18,2.17,2.23,2.1,"191,88M","0,46%"
24/03/2021,2.17,2.25,2.25,2.17,"156,93M","-4,41%"
23/03/2021,2.27,2.3,2.31,2.22,"141,24M","0,44%"
22/03/2021,2.26,2.26,2.34,2.25,"125,92M","0,44%"
19/03/2021,2.25,2.27,2.28,2.21,"123,41M","-1,75%"
18/03/2021,2.29,2.35,2.35,2.27,"149,55M","-0,43%"
17/03/2021,2.3,2.29,2.33,2.26,"147,19M","1,32%"
16/03/2021,2.27,2.35,2.35,2.24,"231,24M","-2,99%"
15/03/2021,2.34,2.43,2.45,2.28,"371,99M","-3,31%"
12/3/2021,2.42,2.28,2.44,2.28,"537,86M","8,52%"
10/3/2021,2.23,2.26,2.28,2.17,"193,02M","0,00%"
9/3/2021,2.23,2.28,2.36,2.18,"515,11M","-2,19%"
8/3/2021,2.28,2.49,2.5,2.27,"476,95M","-5,79%"
5/3/2021,2.42,2.37,2.52,2.35,"745,02M","-3,97%"
4/3/2021,2.52,2.52,2.59,2.52,"466,39M","-6,67%"
3/3/2021,2.7,2.77,2.77,2.67,"192,15M","-1,10%"
2/3/2021,2.73,2.84,2.85,2.72,"298,49M","-3,87%"
1/3/2021,2.84,2.85,2.88,2.81,"166,78M","0,00%"
26/02/2021,2.84,2.84,2.89,2.78,"1,31B","-4,05%"
25/02/2021,2.96,2.97,3.01,2.94,"346,79M","1,72%"
24/02/2021,2.91,2.93,2.97,2.82,"386,38M","-1,02%"
23/02/2021,2.94,2.94,3.01,2.92,"327,11M","-0,34%"
22/02/2021,2.95,2.94,3.04,2.91,"834,61M","2,43%"
19/02/2021,2.88,2.8,2.91,2.73,"482,82M","3,60%"
18/02/2021,2.78,2.7,2.82,2.67,"349,95M","1,09%"
17/02/2021,2.75,2.87,2.89,2.72,"443,15M","-4,18%"
16/02/2021,2.87,2.91,2.94,2.86,"349,27M","-1,03%"
15/02/2021,2.9,2.9,2.95,2.88,"361,59M","1,05%"
11/2/2021,2.87,2.94,2.96,2.85,"620,11M","-2,05%"
10/2/2021,2.93,2.79,2.97,2.72,"1,40B","7,33%"
9/2/2021,2.73,2.85,2.86,2.64,"877,78M","-3,53%"
8/2/2021,2.83,2.77,2.83,2.7,"977,14M","6,39%"
5/2/2021,2.66,2.45,2.69,2.37,"1,16B","10,83%"
4/2/2021,2.4,2.4,2.52,2.27,"874,17M","3,00%"
3/2/2021,2.33,2.39,2.52,2.29,"948,03M","-3,72%"
2/2/2021,2.42,2.6,2.63,2.42,"942,43M","-6,92%"
1/2/2021,2.6,2.09,2.64,2.07,"2,19B","17,12%"
29/01/2021,2.22,2.37,2.44,2.22,"450,32M","-6,72%"
28/01/2021,2.38,2.47,2.57,2.38,"731,85M","-6,67%"
27/01/2021,2.55,2.62,2.74,2.49,"1,34B","-4,49%"
26/01/2021,2.67,2.9,2.93,2.67,"786,82M","-6,97%"
25/01/2021,2.87,2.76,2.96,2.68,"1,22B","-0,35%"
22/01/2021,2.88,3.09,3.09,2.88,"894,77M","-6,80%"
21/01/2021,3.09,3.29,3.34,3.03,"1,27B","-3,13%"
20/01/2021,3.19,2.54,3.2,2.53,"1,98B","17,71%"
19/01/2021,2.71,2.81,2.85,2.71,"360,50M","-6,87%"
18/01/2021,2.91,3,3.14,2.91,"930,62M","-6,73%"
15/01/2021,3.12,3.3,3.38,3.04,"915,91M","-1,89%"
14/01/2021,3.18,3.14,3.44,3.06,"1,50B","1,92%"
13/01/2021,3.12,2.85,3.13,2.85,"1,28B","12,64%"
12/1/2021,2.77,2.58,2.78,2.55,"1,15B","7,36%"
11/1/2021,2.58,2.56,2.65,2.53,"521,30M","-0,77%"
8/1/2021,2.6,2.64,2.75,2.56,"1,05B","0,00%"
7/1/2021,2.6,2.25,2.74,2.24,"1,98B","17,12%"
6/1/2021,2.22,2.27,2.29,2.13,"629,21M","-0,45%"
5/1/2021,2.23,2.19,2.34,2.13,"1,14B","1,83%"
4/1/2021,2.19,1.97,2.2,1.94,"1,04B","13,18%"
30/12/2020,1.935,1.945,1.985,1.905,"535,94M","-0,51%"
29/12/2020,1.945,2.05,2.07,1.935,"739,75M","-2,75%"
28/12/2020,2,1.825,2,1.78,"992,17M","11,73%"
23/12/2020,1.79,1.83,1.85,1.72,"659,30M","-2,45%"
22/12/2020,1.835,1.95,1.96,1.83,"678,92M","-6,62%"
21/12/2020,1.965,1.965,2.02,1.925,"627,04M","0,77%"
18/12/2020,1.95,1.845,1.96,1.81,"1,08B","7,44%"
17/12/2020,1.815,1.84,1.88,1.775,"542,95M","0,00%"
16/12/2020,1.815,1.595,1.925,1.59,"1,27B","16,35%"
15/12/2020,1.56,1.525,1.565,1.495,"462,92M","2,30%"
14/12/2020,1.525,1.5,1.54,1.49,"417,80M","5,17%"
11/12/2020,1.45,1.475,1.5,1.435,"487,76M","3,94%"
10/12/2020,1.395,1.33,1.425,1.33,"686,89M","7,31%"
8/12/2020,1.3,1.295,1.32,1.285,"377,83M","1,56%"
7/12/2020,1.28,1.27,1.295,1.26,"367,25M","2,81%"
4/12/2020,1.245,1.265,1.27,1.235,"155,58M","-0,80%"
3/12/2020,1.255,1.245,1.3,1.235,"615,00M","0,80%"
2/12/2020,1.245,1.17,1.26,1.17,"803,42M","7,79%"
1/12/2020,1.155,1.15,1.18,1.105,"240,76M","0,87%"
30/11/2020,1.145,1.225,1.225,1.145,"446,06M","-6,91%"
27/11/2020,1.23,1.23,1.25,1.215,"308,95M","1,65%"
26/11/2020,1.21,1.2,1.225,1.195,"147,13M","0,41%"
25/11/2020,1.205,1.235,1.24,1.195,"303,12M","-2,43%"
24/11/2020,1.235,1.255,1.255,1.22,"351,29M","-1,59%"
23/11/2020,1.255,1.225,1.255,1.215,"371,40M","3,72%"
20/11/2020,1.21,1.235,1.24,1.2,"220,94M","-2,02%"
19/11/2020,1.235,1.24,1.245,1.22,"286,39M","-0,40%"
18/11/2020,1.24,1.22,1.28,1.215,"853,42M","4,20%"
17/11/2020,1.19,1.185,1.215,1.175,"300,73M","0,42%"
16/11/2020,1.185,1.2,1.21,1.18,"213,49M","1,28%"
13/11/2020,1.17,1.16,1.18,1.155,"172,84M","0,00%"
12/11/2020,1.17,1.19,1.205,1.165,"200,06M","-2,09%"
11/11/2020,1.195,1.21,1.24,1.185,"628,88M","-0,42%"
10/11/2020,1.2,1.25,1.255,1.195,"604,93M","-3,23%"
9/11/2020,1.24,1.14,1.245,1.135,"846,31M","10,22%"
6/11/2020,1.125,1.14,1.14,1.115,"202,16M","0,00%"
5/11/2020,1.125,1.13,1.145,1.115,"240,42M","1,81%"
4/11/2020,1.105,1.125,1.145,1.1,"410,22M","-0,45%"
3/11/2020,1.11,1.115,1.13,1.105,"317,57M","0,91%"
2/11/2020,1.1,1.065,1.125,1.055,"571,25M","4,27%"
27/10/2020,1.055,1.05,1.095,1.05,"333,73M","-0,47%"
26/10/2020,1.06,1.09,1.095,1.06,"183,29M","-2,30%"
23/10/2020,1.085,1.095,1.12,1.06,"392,72M","0,00%"
22/10/2020,1.085,1.1,1.12,1.075,"465,41M","-1,36%"
21/10/2020,1.1,1.05,1.145,1.05,"1,37B","6,28%"
20/10/2020,1.035,1.055,1.065,1.02,"789,27M","-1,90%"
19/10/2020,1.055,970,1.055,950,"1,16B","12,23%"
16/10/2020,940,960,995,920,"638,76M","0,53%"
15/10/2020,935,1.02,1.18,920,"1,51B","-2,09%"
14/10/2020,955,775,955,775,"1,12B","24,84%"
13/10/2020,765,780,780,760,"47,80M","-1,92%"
12/10/2020,780,780,790,765,"108,45M","1,96%"
9/10/2020,765,730,775,725,"175,47M","6,25%"
8/10/2020,720,720,730,715,"28,84M","0,70%"
7/10/2020,715,715,720,710,"22,00M","-0,69%"
6/10/2020,720,730,735,715,"39,92M","0,00%"
5/10/2020,720,735,735,715,"20,09M","-0,69%"
2/10/2020,725,735,735,705,"56,90M","-1,36%"
1/10/2020,735,710,740,710,"45,50M","4,26%"
30/09/2020,705,720,730,695,"40,69M","-1,40%"
29/09/2020,715,735,740,715,"47,58M","-1,38%"
28/09/2020,725,730,740,715,"23,37M","-0,68%"
25/09/2020,730,735,735,715,"42,23M","1,39%"
24/09/2020,720,750,750,705,"69,79M","-4,00%"
23/09/2020,750,755,780,735,"95,41M","2,04%"
22/09/2020,735,750,755,725,"52,79M","-3,92%"
21/09/2020,765,785,790,760,"34,82M","-3,16%"
18/09/2020,790,780,795,775,"28,86M","1,94%"
17/09/2020,775,805,805,765,"47,54M","-2,52%"
16/09/2020,795,805,810,785,"31,29M","-1,24%"
15/09/2020,805,810,820,785,"66,31M","0,63%"
14/09/2020,800,780,805,780,"61,79M","3,23%"
11/9/2020,775,710,780,700,"114,70M","4,73%"