Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 4 Anos
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
EPAR3F - EMBPAR S/A - ON
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 5,20 | 5,22 | -1,51% | 5,20 | 5,39 | 5,24 | 5,21 | 5,22 | 70 | 329.606 |
| 20/1/2025 | 5,45 | 5,30 | -1,67% | 5,21 | 5,57 | 5,33 | 5,20 | 5,31 | 103 | 550.924 |
| 17/1/2025 | 5,44 | 5,39 | -0,55% | 5,34 | 5,53 | 5,41 | 5,34 | 5,39 | 85 | 759.366 |
| 16/1/2025 | 5,59 | 5,42 | -1,99% | 5,36 | 5,59 | 5,42 | 5,42 | 5,51 | 71 | 411.933 |
| 15/1/2025 | 5,62 | 5,53 | +2,41% | 5,31 | 5,62 | 5,45 | 5,41 | 5,56 | 104 | 428.040 |
| 14/1/2025 | 5,73 | 5,40 | -3,57% | 5,40 | 5,73 | 5,52 | 5,46 | 5,48 | 72 | 269.504 |
| 13/1/2025 | 5,52 | 5,60 | -1,93% | 5,47 | 5,73 | 5,54 | 5,48 | 5,60 | 75 | 385.705 |
| 10/1/2025 | 5,76 | 5,71 | +5,16% | 5,43 | 5,77 | 5,59 | 5,46 | 5,71 | 86 | 608.091 |
| 9/1/2025 | 5,66 | 5,43 | -3,21% | 5,43 | 5,76 | 5,55 | 5,43 | 5,55 | 75 | 420.092 |
| 8/1/2025 | 5,71 | 5,61 | -0,71% | 5,50 | 5,71 | 5,59 | 5,55 | 5,61 | 91 | 408.137 |
| 7/1/2025 | 5,66 | 5,65 | +0,89% | 5,53 | 5,68 | 5,61 | 5,55 | 5,65 | 83 | 457.998 |
| 6/1/2025 | 5,50 | 5,60 | +1,63% | 5,44 | 5,89 | 5,67 | 5,60 | 5,68 | 119 | 654.098 |
| 3/1/2025 | 5,55 | 5,51 | +0,36% | 5,40 | 5,56 | 5,47 | 5,43 | 5,51 | 127 | 632.681 |
| 2/1/2025 | 5,34 | 5,49 | +3,98% | 5,26 | 5,49 | 5,35 | 5,40 | 5,50 | 147 | 838.823 |
| 30/12/2024 | 5,33 | 5,28 | +0,19% | 5,15 | 5,40 | 5,28 | 5,23 | 5,28 | 193 | 1.006.513 |
| 27/12/2024 | 5,31 | 5,27 | +0,57% | 5,17 | 5,39 | 5,27 | 5,17 | 5,28 | 195 | 1.446.228 |
| 26/12/2024 | 5,11 | 5,24 | +3,76% | 4,91 | 5,29 | 5,13 | 5,17 | 5,24 | 215 | 1.109.890 |
| 23/12/2024 | 4,81 | 5,05 | +7,45% | 4,71 | 5,21 | 4,91 | 4,93 | 5,05 | 352 | 1.816.451 |
| 20/12/2024 | 4,84 | 4,70 | -1,88% | 4,55 | 5,04 | 4,80 | 4,70 | 4,75 | 199 | 1.105.233 |
| 19/12/2024 | 4,81 | 4,79 | +0,63% | 4,59 | 4,89 | 4,74 | 4,71 | 4,79 | 130 | 742.938 |
| 18/12/2024 | 4,77 | 4,76 | -15,90% | 4,61 | 4,82 | 4,73 | 4,70 | 4,76 | 204 | 1.343.361 |
| 17/12/2024 | 6,56 | 5,66 | -16,02% | 5,51 | 6,56 | 5,74 | 5,66 | 5,67 | 264 | 1.884.847 |
| 16/12/2024 | 6,57 | 6,74 | +3,69% | 6,49 | 6,86 | 6,70 | 6,74 | 6,76 | 269 | 2.797.056 |
| 13/12/2024 | 6,55 | 6,50 | +2,20% | 6,38 | 6,99 | 6,65 | 6,51 | 6,54 | 300 | 2.756.414 |
| 12/12/2024 | 5,60 | 6,36 | +23,02% | 5,60 | 6,97 | 6,39 | 6,35 | 6,50 | 619 | 4.088.641 |
| 11/12/2024 | 5,22 | 5,17 | +0,19% | 5,12 | 5,25 | 5,17 | 5,15 | 5,19 | 96 | 439.096 |
| 10/12/2024 | 5,12 | 5,16 | -0,39% | 5,12 | 5,31 | 5,19 | 5,16 | 5,24 | 76 | 296.325 |
| 9/12/2024 | 5,36 | 5,18 | -3,00% | 5,11 | 5,45 | 5,32 | 5,12 | 5,22 | 133 | 698.901 |
| 6/12/2024 | 5,41 | 5,34 | 0,00% | 5,33 | 5,50 | 5,39 | 5,32 | 5,37 | 113 | 563.767 |
| 5/12/2024 | 5,36 | 5,34 | +0,19% | 5,31 | 5,46 | 5,36 | 5,34 | 5,36 | 100 | 469.570 |
| 4/12/2024 | 5,31 | 5,33 | -0,37% | 5,30 | 5,38 | 5,32 | 5,30 | 5,34 | 86 | 465.472 |
| 3/12/2024 | 5,42 | 5,35 | -0,19% | 5,28 | 5,47 | 5,36 | 5,29 | 5,36 | 120 | 730.590 |
| 2/12/2024 | 5,52 | 5,36 | -1,83% | 5,28 | 5,58 | 5,47 | 5,31 | 5,35 | 236 | 1.079.859 |
| 29/11/2024 | 5,40 | 5,46 | +2,25% | 5,36 | 5,52 | 5,45 | 5,43 | 5,46 | 89 | 489.658 |
| 28/11/2024 | 5,44 | 5,34 | -0,74% | 5,26 | 5,57 | 5,47 | 5,34 | 5,43 | 131 | 698.012 |
| 27/11/2024 | 5,50 | 5,38 | -2,18% | 5,36 | 5,51 | 5,46 | 5,38 | 5,49 | 88 | 501.088 |
| 26/11/2024 | 5,58 | 5,50 | -0,36% | 5,45 | 5,69 | 5,56 | 5,46 | 5,50 | 122 | 699.757 |
| 25/11/2024 | 5,52 | 5,52 | +1,47% | 5,46 | 5,58 | 5,53 | 5,49 | 5,52 | 117 | 653.125 |
| 22/11/2024 | 5,44 | 5,44 | +1,12% | 5,36 | 5,53 | 5,44 | 5,40 | 5,44 | 98 | 599.978 |
| 21/11/2024 | 5,42 | 5,38 | +0,37% | 5,38 | 5,50 | 5,43 | 5,38 | 5,42 | 98 | 451.171 |
| 19/11/2024 | 5,41 | 5,36 | +1,71% | 5,35 | 5,55 | 5,44 | 5,36 | 5,46 | 82 | 371.297 |
| 18/11/2024 | 5,30 | 5,27 | -0,75% | 5,26 | 5,53 | 5,35 | 5,27 | 5,34 | 134 | 668.838 |
| 14/11/2024 | 5,53 | 5,31 | -2,93% | 5,31 | 5,55 | 5,43 | 5,31 | 5,38 | 150 | 892.797 |
| 13/11/2024 | 5,54 | 5,47 | -1,26% | 5,46 | 5,62 | 5,52 | 5,47 | 5,51 | 66 | 299.854 |
| 12/11/2024 | 5,69 | 5,54 | -1,60% | 5,50 | 5,69 | 5,58 | 5,52 | 5,54 | 88 | 415.746 |
| 11/11/2024 | 5,59 | 5,63 | +1,62% | 5,54 | 5,71 | 5,59 | 5,53 | 5,63 | 108 | 511.831 |
| 8/11/2024 | 5,60 | 5,54 | 0,00% | 5,45 | 5,71 | 5,54 | 5,54 | 5,55 | 135 | 763.807 |
| 7/11/2024 | 5,63 | 5,54 | -0,54% | 5,50 | 5,73 | 5,64 | 5,53 | 5,61 | 113 | 588.904 |
| 6/11/2024 | 5,75 | 5,57 | -2,11% | 5,52 | 5,75 | 5,60 | 5,56 | 5,58 | 127 | 606.230 |
| 5/11/2024 | 5,66 | 5,69 | +1,79% | 5,57 | 5,74 | 5,67 | 5,64 | 5,70 | 65 | 278.132 |
| 4/11/2024 | 5,83 | 5,59 | -3,12% | 5,57 | 5,85 | 5,69 | 5,60 | 5,66 | 155 | 969.630 |
| 1/11/2024 | 5,65 | 5,77 | +3,22% | 5,59 | 5,77 | 5,69 | 5,65 | 5,73 | 117 | 488.832 |
| 31/10/2024 | 5,58 | 5,59 | -0,18% | 5,58 | 5,66 | 5,61 | 5,58 | 5,59 | 72 | 343.566 |
| 30/10/2024 | 5,68 | 5,60 | -0,36% | 5,56 | 5,69 | 5,59 | 5,57 | 5,61 | 109 | 485.054 |
| 29/10/2024 | 5,69 | 5,62 | -1,06% | 5,60 | 5,72 | 5,67 | 5,62 | 5,70 | 90 | 303.701 |
| 28/10/2024 | 5,76 | 5,68 | -0,35% | 5,61 | 5,79 | 5,68 | 5,62 | 5,69 | 118 | 487.606 |
| 25/10/2024 | 5,80 | 5,70 | -0,87% | 5,65 | 5,80 | 5,70 | 5,67 | 5,70 | 92 | 417.575 |
| 24/10/2024 | 5,73 | 5,75 | +1,41% | 5,58 | 5,83 | 5,74 | 5,72 | 5,74 | 76 | 418.546 |
| 23/10/2024 | 5,74 | 5,67 | +1,25% | 5,58 | 5,82 | 5,73 | 5,63 | 5,69 | 75 | 478.463 |
| 22/10/2024 | 5,68 | 5,60 | 0,00% | 5,20 | 5,78 | 5,57 | 5,57 | 5,60 | 128 | 665.666 |
| 21/10/2024 | 5,63 | 5,60 | +0,54% | 5,51 | 5,68 | 5,61 | 5,60 | 5,68 | 128 | 668.008 |
| 18/10/2024 | 5,68 | 5,57 | -0,89% | 5,57 | 5,68 | 5,62 | 5,57 | 5,63 | 85 | 473.365 |
| 17/10/2024 | 5,62 | 5,62 | +0,36% | 5,60 | 5,65 | 5,63 | 5,60 | 5,62 | 72 | 488.732 |
| 16/10/2024 | 5,62 | 5,60 | +1,27% | 5,54 | 5,63 | 5,59 | 5,56 | 5,62 | 93 | 584.541 |
| 15/10/2024 | 5,55 | 5,53 | +0,73% | 5,48 | 5,69 | 5,60 | 5,52 | 5,55 | 92 | 523.821 |
| 14/10/2024 | 5,60 | 5,49 | -1,79% | 5,46 | 5,60 | 5,52 | 5,49 | 5,55 | 143 | 680.387 |
| 11/10/2024 | 5,55 | 5,59 | +0,90% | 5,51 | 5,59 | 5,53 | 5,53 | 5,59 | 67 | 212.673 |
| 10/10/2024 | 5,59 | 5,54 | +0,54% | 5,51 | 5,62 | 5,54 | 5,52 | 5,54 | 57 | 385.626 |
| 9/10/2024 | 5,51 | 5,51 | -1,43% | 5,51 | 5,71 | 5,58 | 5,51 | 5,56 | 87 | 338.723 |
| 8/10/2024 | 5,56 | 5,59 | -0,71% | 5,55 | 5,70 | 5,60 | 5,55 | 5,59 | 81 | 378.269 |
| 7/10/2024 | 5,69 | 5,63 | +0,18% | 5,55 | 5,71 | 5,65 | 5,57 | 5,70 | 126 | 865.620 |
| 4/10/2024 | 5,74 | 5,62 | -1,06% | 5,59 | 5,78 | 5,69 | 5,61 | 5,69 | 99 | 560.711 |
| 3/10/2024 | 5,73 | 5,68 | +0,71% | 5,60 | 5,74 | 5,68 | 5,60 | 5,70 | 101 | 452.134 |
| 2/10/2024 | 5,76 | 5,64 | -1,05% | 5,62 | 5,80 | 5,72 | 5,63 | 5,64 | 102 | 568.238 |
| 1/10/2024 | 5,78 | 5,70 | -0,70% | 5,68 | 5,87 | 5,74 | 5,70 | 5,73 | 99 | 551.382 |
| 30/9/2024 | 5,78 | 5,74 | +0,53% | 5,71 | 5,89 | 5,78 | 5,70 | 5,74 | 115 | 575.822 |
| 26/9/2024 | 5,76 | 5,71 | -0,70% | 5,71 | 5,76 | 5,73 | 5,71 | 5,77 | 66 | 392.233 |
| 25/9/2024 | 5,70 | 5,75 | +0,17% | 5,70 | 5,77 | 5,73 | 5,71 | 5,76 | 98 | 532.586 |
| 24/9/2024 | 5,78 | 5,74 | -2,38% | 5,70 | 5,84 | 5,74 | 5,70 | 5,75 | 117 | 650.989 |
| 23/9/2024 | 5,85 | 5,88 | +1,55% | 5,72 | 5,90 | 5,81 | 5,78 | 5,83 | 125 | 677.753 |
| 20/9/2024 | 5,79 | 5,79 | +0,70% | 5,74 | 5,89 | 5,79 | 5,75 | 5,89 | 70 | 309.833 |
| 19/9/2024 | 5,91 | 5,75 | -1,03% | 5,75 | 5,91 | 5,78 | 5,75 | 5,82 | 75 | 434.008 |
| 18/9/2024 | 5,92 | 5,81 | -0,34% | 5,75 | 5,92 | 5,82 | 5,78 | 5,84 | 75 | 261.023 |
| 17/9/2024 | 5,80 | 5,83 | +0,17% | 5,78 | 5,89 | 5,82 | 5,78 | 5,84 | 94 | 408.521 |
| 16/9/2024 | 5,89 | 5,82 | 0,00% | 5,80 | 5,90 | 5,84 | 5,82 | 5,84 | 100 | 346.898 |
| 13/9/2024 | 6,02 | 5,82 | -1,36% | 5,80 | 6,02 | 5,85 | 5,82 | 5,85 | 112 | 661.356 |
| 12/9/2024 | 5,90 | 5,90 | +0,85% | 5,80 | 5,94 | 5,86 | 5,80 | 5,90 | 61 | 287.463 |
| 11/9/2024 | 5,96 | 5,85 | +0,17% | 5,79 | 5,96 | 5,86 | 5,81 | 5,85 | 65 | 290.321 |
| 10/9/2024 | 5,93 | 5,84 | -1,02% | 5,77 | 5,96 | 5,82 | 5,80 | 5,94 | 55 | 279.182 |
| 9/9/2024 | 5,89 | 5,90 | 0,00% | 5,78 | 5,93 | 5,88 | 5,83 | 5,90 | 87 | 476.924 |
| 6/9/2024 | 5,84 | 5,90 | +1,20% | 5,75 | 5,92 | 5,84 | 5,89 | 5,90 | 84 | 506.426 |
| 5/9/2024 | 5,95 | 5,83 | -0,34% | 5,77 | 5,95 | 5,86 | 5,78 | 5,89 | 84 | 346.446 |
| 4/9/2024 | 5,85 | 5,85 | 0,00% | 5,83 | 5,95 | 5,87 | 5,86 | 5,87 | 91 | 621.415 |
| 3/9/2024 | 5,90 | 5,85 | +1,21% | 5,75 | 5,95 | 5,84 | 5,85 | 5,91 | 72 | 441.748 |
| 2/9/2024 | 6,05 | 5,78 | -3,51% | 5,78 | 6,07 | 5,87 | 5,80 | 5,90 | 107 | 605.636 |
| 30/8/2024 | 5,97 | 5,99 | +1,35% | 5,81 | 5,99 | 5,91 | 5,90 | 6,00 | 87 | 624.338 |
| 29/8/2024 | 5,99 | 5,91 | -0,17% | 5,86 | 5,99 | 5,92 | 5,87 | 5,91 | 73 | 416.151 |
| 28/8/2024 | 6,00 | 5,92 | -0,67% | 5,87 | 6,00 | 5,92 | 5,92 | 5,93 | 54 | 303.120 |
| 27/8/2024 | 5,96 | 5,96 | +0,51% | 5,87 | 5,99 | 5,92 | 5,89 | 5,96 | 54 | 234.775 |
| 26/8/2024 | 6,00 | 5,93 | -0,17% | 5,87 | 6,00 | 5,92 | 5,87 | 5,93 | 75 | 471.447 |
| 23/8/2024 | 5,95 | 5,94 | +0,51% | 5,81 | 6,02 | 5,92 | 5,88 | 5,94 | 87 | 342.964 |
| 22/8/2024 | 5,83 | 5,91 | +0,34% | 5,81 | 5,91 | 5,88 | 5,84 | 5,91 | 53 | 250.696 |
| 21/8/2024 | 5,90 | 5,89 | +1,38% | 5,78 | 5,90 | 5,85 | 5,84 | 5,89 | 92 | 437.800 |
| 20/8/2024 | 5,87 | 5,81 | -2,02% | 5,81 | 5,98 | 5,85 | 5,81 | 5,87 | 117 | 604.146 |
| 19/8/2024 | 5,94 | 5,93 | +0,85% | 5,84 | 5,95 | 5,90 | 5,87 | 5,90 | 77 | 537.130 |
| 16/8/2024 | 5,95 | 5,88 | -0,17% | 5,81 | 5,98 | 5,91 | 5,87 | 5,88 | 82 | 290.221 |
| 15/8/2024 | 5,91 | 5,89 | +0,68% | 5,78 | 5,93 | 5,84 | 5,89 | 5,91 | 138 | 476.344 |
| 14/8/2024 | 5,98 | 5,85 | -1,52% | 5,76 | 5,98 | 5,83 | 5,83 | 5,87 | 280 | 1.120.795 |
| 13/8/2024 | 5,82 | 5,94 | +0,17% | 5,82 | 5,97 | 5,91 | 5,93 | 5,94 | 84 | 350.664 |
| 12/8/2024 | 5,91 | 5,93 | -0,50% | 5,90 | 5,96 | 5,92 | 5,92 | 5,93 | 98 | 621.985 |
| 9/8/2024 | 6,00 | 5,96 | 0,00% | 5,91 | 6,00 | 5,95 | 5,92 | 5,97 | 75 | 334.552 |
| 8/8/2024 | 6,01 | 5,96 | +0,17% | 5,87 | 6,01 | 5,95 | 5,92 | 5,97 | 54 | 350.917 |
| 7/8/2024 | 5,99 | 5,95 | +0,34% | 5,92 | 6,01 | 5,96 | 5,92 | 5,95 | 58 | 333.046 |
| 6/8/2024 | 5,96 | 5,93 | +0,34% | 5,90 | 6,00 | 5,95 | 5,93 | 5,98 | 60 | 397.874 |
| 5/8/2024 | 5,87 | 5,91 | -0,84% | 5,85 | 6,03 | 5,92 | 5,91 | 5,96 | 90 | 547.958 |
| 2/8/2024 | 6,00 | 5,96 | -0,50% | 5,93 | 6,01 | 5,95 | 5,93 | 5,96 | 73 | 592.303 |
| 1/8/2024 | 5,93 | 5,99 | +1,87% | 5,89 | 6,05 | 5,96 | 5,93 | 6,00 | 77 | 732.287 |
| 31/7/2024 | 6,03 | 5,88 | -1,67% | 5,88 | 6,08 | 5,97 | 5,88 | 5,93 | 57 | 301.957 |
| 30/7/2024 | 5,96 | 5,98 | +1,36% | 5,91 | 6,09 | 5,98 | 5,92 | 5,99 | 47 | 242.344 |
| 29/7/2024 | 6,02 | 5,90 | -1,01% | 5,86 | 6,10 | 6,00 | 5,90 | 5,97 | 48 | 276.726 |
| 26/7/2024 | 5,94 | 5,96 | 0,00% | 5,90 | 6,11 | 5,97 | 5,95 | 6,03 | 58 | 203.693 |
| 25/7/2024 | 5,90 | 5,96 | -0,50% | 5,90 | 6,08 | 5,93 | 5,95 | 6,07 | 63 | 324.902 |
| 24/7/2024 | 6,11 | 5,99 | -1,80% | 5,94 | 6,11 | 6,00 | 5,97 | 6,00 | 35 | 95.529 |
| 23/7/2024 | 5,96 | 6,10 | +2,69% | 5,91 | 6,11 | 5,98 | 5,95 | 6,11 | 59 | 501.375 |
| 22/7/2024 | 5,94 | 5,94 | +0,34% | 5,94 | 6,10 | 5,98 | 5,93 | 5,98 | 70 | 368.899 |
| 19/7/2024 | 5,97 | 5,92 | -0,50% | 5,86 | 6,29 | 5,97 | 5,90 | 5,92 | 89 | 359.275 |
| 18/7/2024 | 6,13 | 5,95 | -2,62% | 5,94 | 6,20 | 6,05 | 5,97 | 6,13 | 109 | 610.354 |
| 17/7/2024 | 6,33 | 6,11 | -2,40% | 6,10 | 6,33 | 6,26 | 6,11 | 6,19 | 109 | 722.774 |
| 16/7/2024 | 6,31 | 6,26 | -0,79% | 6,26 | 6,52 | 6,34 | 6,30 | 6,42 | 70 | 442.537 |
| 15/7/2024 | 6,36 | 6,31 | -0,47% | 6,29 | 6,39 | 6,32 | 6,29 | 6,33 | 66 | 419.534 |
| 12/7/2024 | 6,28 | 6,34 | +0,79% | 6,26 | 6,36 | 6,29 | 6,30 | 6,52 | 53 | 329.878 |
| 11/7/2024 | 6,20 | 6,29 | 0,00% | 6,20 | 6,51 | 6,32 | 6,28 | 6,29 | 60 | 371.201 |
| 10/7/2024 | 6,26 | 6,29 | +0,48% | 6,20 | 6,34 | 6,27 | 6,29 | 6,52 | 68 | 522.332 |
| 9/7/2024 | 6,25 | 6,26 | -0,79% | 6,25 | 6,39 | 6,28 | 6,26 | 6,31 | 50 | 353.387 |
| 8/7/2024 | 6,31 | 6,31 | +0,32% | 6,28 | 6,38 | 6,30 | 6,27 | 6,40 | 56 | 225.167 |
| 5/7/2024 | 6,33 | 6,29 | -0,32% | 6,28 | 6,34 | 6,30 | 6,28 | 6,40 | 47 | 405.094 |
| 4/7/2024 | 6,28 | 6,31 | 0,00% | 6,28 | 6,32 | 6,29 | 6,30 | 6,40 | 42 | 227.240 |
| 3/7/2024 | 6,20 | 6,31 | +0,80% | 6,20 | 6,31 | 6,29 | 6,29 | 6,32 | 56 | 401.607 |
| 2/7/2024 | 6,36 | 6,26 | -0,95% | 6,26 | 6,36 | 6,30 | 6,25 | 6,31 | 85 | 599.868 |
| 1/7/2024 | 6,43 | 6,32 | -1,10% | 6,28 | 6,43 | 6,31 | 6,28 | 6,34 | 110 | 874.654 |
| 28/6/2024 | 6,30 | 6,39 | +2,08% | 6,27 | 6,39 | 6,30 | 6,30 | 6,49 | 101 | 638.864 |
| 27/6/2024 | 6,36 | 6,26 | -1,88% | 6,16 | 6,45 | 6,41 | 6,23 | 6,39 | 188 | 4.394.476 |
| 26/6/2024 | 6,38 | 6,38 | +0,95% | 6,31 | 6,47 | 6,37 | 6,37 | 6,44 | 261 | 5.730.748 |
| 25/6/2024 | 6,38 | 6,32 | +0,48% | 6,22 | 6,46 | 6,33 | 6,32 | 6,39 | 71 | 371.255 |
| 24/6/2024 | 6,06 | 6,29 | +4,31% | 6,04 | 6,29 | 6,16 | 6,11 | 6,35 | 47 | 412.888 |
| 21/6/2024 | 6,21 | 6,03 | -0,82% | 5,98 | 6,21 | 6,07 | 6,02 | 6,13 | 79 | 1.002.834 |
| 20/6/2024 | 5,89 | 6,08 | +3,58% | 5,89 | 6,19 | 6,05 | 6,02 | 6,19 | 75 | 826.031 |
| 19/6/2024 | 5,96 | 5,87 | -1,18% | 5,85 | 6,26 | 5,92 | 5,87 | 6,09 | 97 | 678.386 |
| 18/6/2024 | 5,98 | 5,94 | +1,19% | 5,85 | 5,99 | 5,92 | 5,83 | 5,94 | 96 | 846.669 |
| 17/6/2024 | 5,91 | 5,87 | -0,34% | 5,83 | 6,01 | 5,93 | 5,87 | 5,95 | 81 | 527.820 |
| 14/6/2024 | 5,96 | 5,89 | -1,83% | 5,89 | 6,05 | 5,97 | 5,88 | 5,91 | 99 | 722.368 |
| 13/6/2024 | 6,83 | 6,00 | -13,54% | 5,57 | 6,99 | 5,96 | 5,92 | 6,00 | 295 | 2.929.688 |
| 12/6/2024 | 7,10 | 6,94 | -2,53% | 6,90 | 7,10 | 6,98 | 6,83 | 6,95 | 73 | 561.666 |
| 11/6/2024 | 7,16 | 7,12 | -0,28% | 6,99 | 7,23 | 7,09 | 7,11 | 7,12 | 71 | 834.144 |
| 10/6/2024 | 7,02 | 7,14 | +2,00% | 6,85 | 7,22 | 7,07 | 7,10 | 7,14 | 146 | 1.306.682 |
| 7/6/2024 | 6,81 | 7,00 | +3,09% | 6,81 | 7,06 | 7,01 | 7,00 | 7,05 | 169 | 1.613.843 |
| 6/6/2024 | 6,45 | 6,79 | +8,99% | 6,45 | 6,79 | 6,62 | 6,55 | 6,79 | 42 | 236.378 |
| 5/6/2024 | 6,53 | 6,23 | -4,30% | 6,23 | 6,56 | 6,43 | 6,46 | 6,54 | 58 | 395.723 |
| 4/6/2024 | 6,98 | 6,51 | -6,87% | 6,49 | 7,04 | 6,66 | 6,51 | 6,54 | 127 | 803.370 |
| 3/6/2024 | 7,09 | 6,99 | -1,13% | 6,75 | 7,09 | 6,89 | 6,78 | 7,00 | 59 | 499.595 |
| 31/5/2024 | 6,81 | 7,07 | +6,00% | 6,79 | 7,08 | 6,90 | 7,00 | 7,07 | 53 | 197.502 |
| 29/5/2024 | 6,65 | 6,67 | +0,60% | 6,62 | 6,75 | 6,68 | 6,66 | 6,75 | 41 | 275.356 |
| 28/5/2024 | 6,69 | 6,63 | -0,60% | 6,62 | 6,79 | 6,65 | 6,61 | 6,63 | 40 | 226.332 |
| 27/5/2024 | 6,82 | 6,67 | -1,04% | 6,58 | 6,82 | 6,68 | 6,67 | 6,73 | 80 | 460.370 |
| 24/5/2024 | 6,83 | 6,74 | -2,03% | 6,58 | 6,91 | 6,76 | 6,74 | 6,79 | 107 | 464.977 |
| 23/5/2024 | 6,89 | 6,88 | -0,29% | 6,79 | 6,92 | 6,87 | 6,87 | 6,90 | 56 | 384.834 |
| 22/5/2024 | 6,92 | 6,90 | 0,00% | 6,87 | 7,07 | 6,95 | 6,90 | 7,05 | 23 | 87.693 |
| 21/5/2024 | 7,02 | 6,90 | -1,43% | 6,86 | 7,05 | 6,93 | 6,87 | 7,04 | 44 | 268.415 |
| 20/5/2024 | 6,90 | 7,00 | +0,29% | 6,79 | 7,00 | 6,87 | 6,98 | 7,05 | 93 | 611.850 |
| 17/5/2024 | 7,09 | 6,98 | -1,27% | 6,91 | 7,27 | 7,04 | 6,98 | 7,15 | 52 | 294.681 |
| 16/5/2024 | 7,01 | 7,07 | +1,14% | 6,98 | 7,10 | 7,03 | 6,99 | 7,08 | 72 | 548.014 |
| 15/5/2024 | 7,16 | 6,99 | -1,55% | 6,99 | 7,16 | 7,05 | 6,99 | 7,29 | 84 | 449.179 |
| 14/5/2024 | 7,20 | 7,10 | -1,53% | 7,10 | 7,30 | 7,17 | 7,11 | 7,29 | 80 | 352.985 |
| 13/5/2024 | 7,41 | 7,21 | -2,44% | 7,19 | 7,49 | 7,29 | 7,19 | 7,30 | 76 | 240.668 |
| 10/5/2024 | 7,32 | 7,39 | +0,14% | 7,28 | 7,48 | 7,37 | 7,35 | 7,40 | 69 | 395.032 |
| 9/5/2024 | 7,37 | 7,38 | 0,00% | 7,30 | 7,60 | 7,39 | 7,30 | 7,39 | 97 | 575.249 |
| 8/5/2024 | 7,52 | 7,38 | -1,60% | 7,38 | 7,52 | 7,43 | 7,38 | 7,41 | 76 | 501.927 |
| 7/5/2024 | 7,53 | 7,50 | +0,40% | 7,45 | 7,69 | 7,52 | 7,46 | 7,52 | 51 | 318.256 |
| 6/5/2024 | 7,48 | 7,47 | -0,27% | 7,47 | 7,54 | 7,50 | 7,48 | 7,53 | 50 | 609.974 |
| 3/5/2024 | 7,54 | 7,49 | +0,40% | 7,40 | 7,54 | 7,48 | 7,46 | 7,49 | 71 | 516.235 |
| 2/5/2024 | 7,46 | 7,46 | -0,67% | 7,40 | 7,55 | 7,47 | 7,46 | 7,49 | 82 | 541.168 |
| 30/4/2024 | 7,70 | 7,51 | -2,21% | 7,49 | 7,88 | 7,59 | 7,51 | 7,60 | 48 | 413.735 |
| 29/4/2024 | 7,62 | 7,68 | +1,05% | 7,54 | 7,68 | 7,64 | 7,60 | 7,68 | 49 | 347.753 |
| 26/4/2024 | 7,49 | 7,60 | +1,74% | 7,42 | 7,60 | 7,55 | 7,52 | 7,60 | 49 | 289.309 |
| 25/4/2024 | 7,60 | 7,47 | +0,40% | 7,38 | 7,60 | 7,45 | 7,43 | 7,60 | 35 | 188.689 |
| 24/4/2024 | 7,51 | 7,44 | -1,06% | 7,41 | 7,59 | 7,50 | 7,41 | 7,58 | 48 | 252.908 |
| 23/4/2024 | 7,50 | 7,52 | +0,53% | 7,45 | 7,61 | 7,53 | 7,50 | 7,61 | 57 | 433.175 |
| 22/4/2024 | 7,54 | 7,48 | -0,53% | 7,38 | 7,60 | 7,48 | 7,48 | 7,59 | 69 | 847.056 |
| 19/4/2024 | 7,45 | 7,52 | +2,87% | 7,41 | 7,58 | 7,51 | 7,47 | 7,54 | 49 | 226.957 |
| 18/4/2024 | 7,67 | 7,31 | -3,82% | 7,31 | 7,79 | 7,43 | 7,33 | 7,45 | 111 | 673.056 |
| 17/4/2024 | 7,52 | 7,60 | +1,33% | 7,47 | 7,64 | 7,58 | 7,55 | 7,62 | 85 | 618.221 |
| 16/4/2024 | 7,83 | 7,50 | -0,79% | 7,50 | 7,89 | 7,60 | 7,50 | 7,87 | 73 | 655.479 |
| 15/4/2024 | 7,77 | 7,56 | -2,45% | 7,54 | 7,90 | 7,67 | 7,55 | 7,72 | 87 | 734.050 |
| 12/4/2024 | 7,83 | 7,75 | -0,77% | 7,70 | 7,83 | 7,76 | 7,70 | 7,76 | 51 | 309.821 |
| 11/4/2024 | 7,74 | 7,81 | +0,64% | 7,67 | 7,81 | 7,75 | 7,80 | 7,81 | 83 | 418.532 |
| 10/4/2024 | 7,82 | 7,76 | -0,39% | 7,69 | 7,82 | 7,76 | 7,69 | 7,77 | 85 | 847.721 |
| 9/4/2024 | 7,79 | 7,79 | -0,13% | 7,72 | 7,80 | 7,78 | 7,73 | 7,80 | 84 | 763.548 |
| 8/4/2024 | 8,20 | 7,80 | -4,65% | 7,75 | 8,22 | 7,93 | 7,79 | 7,80 | 143 | 1.115.913 |
| 5/4/2024 | 8,13 | 8,18 | +1,87% | 7,97 | 8,24 | 8,09 | 8,11 | 8,18 | 86 | 835.899 |
| 4/4/2024 | 8,23 | 8,03 | 0,00% | 8,01 | 8,23 | 8,12 | 8,03 | 8,09 | 67 | 428.060 |
| 3/4/2024 | 8,20 | 8,03 | -1,35% | 8,03 | 8,23 | 8,16 | 8,03 | 8,23 | 67 | 547.082 |
| 2/4/2024 | 8,30 | 8,14 | -0,49% | 8,03 | 8,30 | 8,19 | 8,03 | 8,19 | 43 | 485.367 |
| 1/4/2024 | 8,11 | 8,18 | -0,97% | 8,00 | 8,30 | 8,15 | 8,15 | 8,20 | 125 | 1.027.501 |
| 28/3/2024 | 8,20 | 8,26 | +1,10% | 8,10 | 8,26 | 8,19 | 8,26 | 8,28 | 67 | 490.831 |
| 27/3/2024 | 8,15 | 8,17 | +0,25% | 8,05 | 8,18 | 8,11 | 8,07 | 8,17 | 52 | 519.475 |
| 26/3/2024 | 8,25 | 8,15 | -1,45% | 7,39 | 8,27 | 7,78 | 8,05 | 8,15 | 249 | 1.866.703 |
| 25/3/2024 | 8,39 | 8,27 | -1,19% | 8,21 | 8,41 | 8,30 | 8,25 | 8,27 | 77 | 683.815 |
| 22/3/2024 | 8,22 | 8,37 | +2,32% | 8,20 | 8,49 | 8,33 | 8,29 | 8,40 | 75 | 626.312 |
| 21/3/2024 | 8,58 | 8,18 | -4,66% | 8,14 | 8,62 | 8,34 | 8,18 | 8,30 | 447 | 2.925.593 |
| 20/3/2024 | 8,64 | 8,58 | -1,38% | 8,51 | 8,75 | 8,59 | 8,56 | 8,59 | 86 | 763.343 |
| 19/3/2024 | 9,00 | 8,70 | -3,12% | 8,70 | 9,02 | 8,85 | 8,68 | 8,86 | 98 | 670.071 |
| 18/3/2024 | 8,65 | 8,98 | +3,82% | 8,58 | 8,99 | 8,78 | 8,81 | 8,87 | 66 | 457.660 |
| 15/3/2024 | 9,30 | 8,65 | -5,46% | 8,65 | 9,30 | 8,90 | 8,65 | 8,79 | 187 | 1.055.274 |
| 14/3/2024 | 9,45 | 9,15 | -1,40% | 9,08 | 9,49 | 9,23 | 9,10 | 9,23 | 122 | 963.414 |
| 13/3/2024 | 9,42 | 9,28 | -1,28% | 9,28 | 9,45 | 9,36 | 9,28 | 9,45 | 72 | 481.210 |
| 12/3/2024 | 9,37 | 9,40 | -0,53% | 9,37 | 9,49 | 9,43 | 9,37 | 9,40 | 52 | 481.940 |
| 11/3/2024 | 9,50 | 9,45 | -0,32% | 9,33 | 9,56 | 9,43 | 9,38 | 9,57 | 57 | 458.694 |
| 8/3/2024 | 9,49 | 9,48 | -0,63% | 9,33 | 9,50 | 9,43 | 0,00 | 0,00 | 93 | 741.317 |
| 7/3/2024 | 9,60 | 9,54 | -0,63% | 9,49 | 9,64 | 9,57 | 9,49 | 9,55 | 47 | 684.506 |
| 6/3/2024 | 9,60 | 9,60 | +0,10% | 9,49 | 9,61 | 9,57 | 9,50 | 9,61 | 57 | 371.569 |
| 5/3/2024 | 9,89 | 9,59 | -3,03% | 9,45 | 9,89 | 9,58 | 9,49 | 9,61 | 79 | 406.423 |
| 4/3/2024 | 9,65 | 9,89 | +3,56% | 9,52 | 9,89 | 9,61 | 9,58 | 9,74 | 56 | 605.873 |
| 1/3/2024 | 9,55 | 9,55 | -0,52% | 9,48 | 9,69 | 9,59 | 9,50 | 9,70 | 80 | 752.450 |
| 29/2/2024 | 9,67 | 9,60 | +0,52% | 9,57 | 9,69 | 9,64 | 9,60 | 9,68 | 26 | 301.883 |
| 28/2/2024 | 9,52 | 9,55 | -0,10% | 9,52 | 9,71 | 9,62 | 9,55 | 9,67 | 49 | 589.275 |
| 27/2/2024 | 9,58 | 9,56 | 0,00% | 9,50 | 9,66 | 9,55 | 9,52 | 9,54 | 59 | 620.308 |
| 26/2/2024 | 9,69 | 9,56 | -1,34% | 9,52 | 9,72 | 9,60 | 9,53 | 9,58 | 79 | 560.792 |
| 23/2/2024 | 9,54 | 9,69 | -3,10% | 9,54 | 9,72 | 9,63 | 0,00 | 0,00 | 59 | 618.273 |
| 22/2/2024 | 9,91 | 10,00 | +2,99% | 9,53 | 10,00 | 9,73 | 10,00 | 10,04 | 69 | 622.135 |
| 21/2/2024 | 9,76 | 9,71 | -0,21% | 9,54 | 9,76 | 9,71 | 9,69 | 9,73 | 57 | 647.713 |
| 20/2/2024 | 9,88 | 9,73 | +0,31% | 9,66 | 9,88 | 9,73 | 9,69 | 9,74 | 50 | 633.469 |
| 19/2/2024 | 9,85 | 9,70 | -0,92% | 9,70 | 9,85 | 9,77 | 9,70 | 9,83 | 50 | 588.452 |
| 16/2/2024 | 9,71 | 9,79 | +2,94% | 9,66 | 9,79 | 9,75 | 9,69 | 9,77 | 43 | 611.419 |
| 15/2/2024 | 9,70 | 9,51 | -1,96% | 9,50 | 9,84 | 9,73 | 9,51 | 9,80 | 71 | 602.575 |
| 14/2/2024 | 9,60 | 9,70 | +1,15% | 9,51 | 9,82 | 9,69 | 9,70 | 9,79 | 66 | 562.277 |
| 9/2/2024 | 9,69 | 9,59 | +1,70% | 9,42 | 9,79 | 9,68 | 0,00 | 0,00 | 46 | 498.896 |
| 8/2/2024 | 9,60 | 9,43 | -1,77% | 9,42 | 9,78 | 9,61 | 9,43 | 9,62 | 29 | 330.806 |
| 7/2/2024 | 9,66 | 9,60 | -0,62% | 9,57 | 9,79 | 9,69 | 9,60 | 9,80 | 59 | 447.020 |
| 6/2/2024 | 9,80 | 9,66 | +0,63% | 9,48 | 9,82 | 9,66 | 9,48 | 9,75 | 57 | 560.317 |
| 5/2/2024 | 9,60 | 9,60 | +0,21% | 9,47 | 9,74 | 9,61 | 9,59 | 9,60 | 56 | 405.542 |
| 2/2/2024 | 9,62 | 9,58 | -2,44% | 9,58 | 9,81 | 9,69 | 9,58 | 9,81 | 63 | 559.265 |
| 1/2/2024 | 9,69 | 9,82 | +2,08% | 9,42 | 9,82 | 9,59 | 9,69 | 9,82 | 186 | 800.346 |
| 31/1/2024 | 9,65 | 9,62 | +1,69% | 9,43 | 9,65 | 9,54 | 9,54 | 9,62 | 102 | 771.402 |
| 30/1/2024 | 9,69 | 9,46 | -3,76% | 9,41 | 9,83 | 9,61 | 9,46 | 9,57 | 121 | 1.292.708 |
| 29/1/2024 | 10,03 | 9,83 | -0,10% | 9,70 | 10,03 | 9,82 | 9,70 | 9,84 | 110 | 862.570 |
| 26/1/2024 | 10,03 | 9,84 | -1,20% | 9,83 | 10,03 | 9,89 | 9,86 | 9,92 | 46 | 508.664 |
| 25/1/2024 | 9,86 | 9,96 | +0,40% | 9,86 | 10,08 | 9,96 | 9,95 | 10,02 | 58 | 632.864 |
| 24/1/2024 | 9,98 | 9,92 | +0,51% | 9,86 | 10,03 | 9,92 | 9,88 | 10,02 | 45 | 366.357 |
| 23/1/2024 | 9,92 | 9,87 | -0,50% | 9,81 | 9,99 | 9,91 | 9,86 | 9,99 | 59 | 647.254 |
| 22/1/2024 | 9,89 | 9,92 | +1,12% | 9,80 | 9,93 | 9,88 | 9,83 | 9,92 | 76 | 665.461 |
| 19/1/2024 | 9,81 | 9,81 | -1,60% | 9,81 | 9,95 | 9,84 | 9,80 | 9,90 | 76 | 872.994 |
| 18/1/2024 | 9,98 | 9,97 | -0,20% | 9,80 | 10,08 | 9,96 | 9,85 | 10,00 | 92 | 1.002.057 |
| 17/1/2024 | 10,15 | 9,99 | +0,40% | 9,84 | 10,18 | 10,00 | 9,96 | 10,03 | 74 | 569.408 |
| 16/1/2024 | 10,00 | 9,95 | -0,50% | 9,95 | 10,13 | 10,02 | 9,94 | 10,06 | 91 | 745.104 |
| 15/1/2024 | 10,05 | 10,00 | +0,10% | 9,94 | 10,09 | 10,04 | 9,99 | 10,00 | 131 | 1.104.590 |
| 12/1/2024 | 10,02 | 9,99 | -0,20% | 9,83 | 10,02 | 9,96 | 9,91 | 10,00 | 119 | 1.154.202 |
| 11/1/2024 | 10,00 | 10,01 | 0,00% | 9,90 | 10,10 | 10,01 | 9,91 | 10,01 | 147 | 1.083.158 |
| 10/1/2024 | 10,25 | 10,01 | -0,50% | 9,90 | 10,29 | 10,07 | 9,97 | 10,00 | 129 | 1.463.643 |
| 9/1/2024 | 10,06 | 10,06 | -0,89% | 9,98 | 10,21 | 10,07 | 10,01 | 10,10 | 152 | 2.201.063 |
| 8/1/2024 | 10,54 | 10,15 | -1,74% | 10,07 | 10,57 | 10,19 | 10,07 | 10,17 | 190 | 2.063.491 |
| 5/1/2024 | 10,59 | 10,33 | -1,15% | 10,24 | 10,65 | 10,44 | 10,30 | 10,33 | 194 | 2.365.121 |
| 4/1/2024 | 10,73 | 10,45 | -1,51% | 10,06 | 10,77 | 10,46 | 10,43 | 10,50 | 347 | 9.462.562 |
| 3/1/2024 | 10,81 | 10,61 | -2,75% | 10,47 | 11,28 | 10,99 | 10,53 | 10,61 | 384 | 10.562.031 |
| 2/1/2024 | 11,79 | 10,91 | -7,46% | 10,80 | 12,17 | 11,22 | 10,90 | 10,92 | 294 | 3.852.439 |
| 28/12/2023 | 12,94 | 11,79 | -7,89% | 11,66 | 12,94 | 11,93 | 11,78 | 11,79 | 334 | 4.382.274 |
| 27/12/2023 | 14,82 | 12,80 | -26,98% | 12,53 | 14,82 | 13,27 | 12,76 | 12,90 | 465 | 8.574.088 |
| 26/12/2023 | 16,82 | 17,53 | +7,55% | 16,82 | 18,16 | 17,46 | 17,48 | 17,53 | 849 | 25.516.385 |
| 22/12/2023 | 15,73 | 16,30 | +7,59% | 15,73 | 17,07 | 16,34 | 16,30 | 16,51 | 368 | 9.530.034 |
| 21/12/2023 | 14,00 | 15,15 | +15,65% | 14,00 | 16,69 | 15,46 | 15,15 | 15,32 | 554 | 11.162.452 |
| 20/12/2023 | 12,65 | 13,10 | +13,42% | 12,50 | 14,68 | 13,46 | 12,90 | 13,64 | 240 | 2.986.015 |
| 19/12/2023 | 12,00 | 11,55 | -2,12% | 11,17 | 12,00 | 11,84 | 11,21 | 11,50 | 6 | 28.431 |
| 18/12/2023 | 12,00 | 11,80 | -2,40% | 11,13 | 12,00 | 11,19 | 11,20 | 11,77 | 24 | 201.474 |
| 15/12/2023 | 10,90 | 12,09 | +11,33% | 10,58 | 12,09 | 11,19 | 11,45 | 12,09 | 101 | 437.854 |
| 14/12/2023 | 10,53 | 10,86 | +4,02% | 10,51 | 10,97 | 10,75 | 10,86 | 10,90 | 57 | 447.466 |
| 13/12/2023 | 10,58 | 10,44 | -1,42% | 10,43 | 10,59 | 10,47 | 10,41 | 10,48 | 12 | 46.106 |
| 12/12/2023 | 10,74 | 10,59 | -1,49% | 10,43 | 10,74 | 10,54 | 10,42 | 10,56 | 23 | 166.626 |
| 11/12/2023 | 10,79 | 10,75 | +0,75% | 10,58 | 10,90 | 10,80 | 10,52 | 10,74 | 24 | 106.920 |
| 8/12/2023 | 10,50 | 10,67 | +3,79% | 10,50 | 10,67 | 10,61 | 10,57 | 10,69 | 63 | 211.185 |
| 7/12/2023 | 10,51 | 10,28 | -2,10% | 10,28 | 10,61 | 10,42 | 10,28 | 10,51 | 30 | 241.869 |
| 6/12/2023 | 10,52 | 10,50 | -0,10% | 10,43 | 10,70 | 10,53 | 10,50 | 10,51 | 36 | 142.220 |
| 5/12/2023 | 10,63 | 10,51 | -1,22% | 10,51 | 10,69 | 10,64 | 10,45 | 10,51 | 16 | 104.290 |
| 4/12/2023 | 10,48 | 10,64 | +1,72% | 10,25 | 10,74 | 10,51 | 10,28 | 10,59 | 32 | 328.993 |
| 1/12/2023 | 10,98 | 10,46 | -4,47% | 10,46 | 10,99 | 10,61 | 10,48 | 10,74 | 46 | 501.930 |
| 30/11/2023 | 10,85 | 10,95 | +2,34% | 10,80 | 11,08 | 10,94 | 10,95 | 10,98 | 35 | 342.580 |
| 29/11/2023 | 10,72 | 10,70 | -2,19% | 10,67 | 10,90 | 10,69 | 10,70 | 10,85 | 30 | 396.816 |
| 28/11/2023 | 10,98 | 10,94 | +0,83% | 10,69 | 11,12 | 10,86 | 10,72 | 10,94 | 29 | 368.419 |
| 27/11/2023 | 10,85 | 10,85 | -1,81% | 10,50 | 11,19 | 10,74 | 10,52 | 11,09 | 39 | 342.878 |
| 24/11/2023 | 11,07 | 11,05 | -0,09% | 10,75 | 11,07 | 10,99 | 10,81 | 11,06 | 32 | 423.204 |
| 23/11/2023 | 11,00 | 11,06 | -0,54% | 10,67 | 11,46 | 11,03 | 11,00 | 11,08 | 79 | 433.838 |
| 22/11/2023 | 12,15 | 11,12 | -8,40% | 11,00 | 12,16 | 11,64 | 11,00 | 11,12 | 102 | 920.268 |
| 21/11/2023 | 12,98 | 12,14 | -6,18% | 12,00 | 12,98 | 12,34 | 11,96 | 12,15 | 79 | 1.045.816 |
| 20/11/2023 | 13,54 | 12,94 | -4,57% | 12,94 | 13,90 | 13,30 | 12,86 | 13,19 | 50 | 764.935 |
| 17/11/2023 | 14,80 | 13,56 | -9,90% | 13,18 | 15,41 | 13,61 | 13,55 | 13,65 | 119 | 2.297.268 |
| 16/11/2023 | 15,04 | 15,05 | -1,70% | 15,00 | 15,95 | 15,31 | 14,98 | 15,95 | 17 | 119.447 |
| 14/11/2023 | 16,00 | 15,31 | -0,71% | 15,31 | 16,00 | 15,41 | 15,11 | 15,31 | 5 | 50.884 |
| 13/11/2023 | 15,98 | 15,42 | -2,41% | 15,42 | 16,01 | 15,69 | 15,61 | 16,05 | 12 | 149.145 |
| 10/11/2023 | 15,41 | 15,80 | +1,94% | 15,41 | 15,98 | 15,81 | 15,80 | 15,99 | 5 | 60.105 |
| 9/11/2023 | 15,39 | 15,50 | +1,17% | 15,39 | 15,80 | 15,71 | 15,41 | 15,80 | 7 | 194.875 |
| 8/11/2023 | 15,10 | 15,32 | +2,82% | 15,10 | 15,32 | 15,17 | 15,00 | 15,39 | 2 | 9.104 |
| 7/11/2023 | 14,79 | 14,90 | -5,70% | 14,78 | 15,39 | 14,86 | 14,18 | 15,39 | 10 | 153.138 |
| 6/11/2023 | 15,84 | 15,80 | +0,64% | 15,65 | 15,84 | 15,74 | 14,98 | 15,65 | 4 | 37.790 |
| 3/11/2023 | 14,99 | 15,70 | +4,74% | 14,99 | 16,18 | 15,46 | 14,78 | 16,30 | 12 | 225.804 |
| 1/11/2023 | 14,39 | 14,99 | +4,17% | 13,68 | 15,00 | 14,88 | 14,78 | 14,99 | 9 | 66.977 |
| 31/10/2023 | 14,52 | 14,39 | -7,76% | 14,39 | 14,52 | 14,44 | 13,68 | 14,39 | 3 | 103.972 |
| 30/10/2023 | 15,60 | 15,60 | +2,03% | 15,60 | 15,60 | 15,60 | 14,40 | 15,00 | 2 | 78.000 |
| 27/10/2023 | 14,84 | 15,29 | +3,10% | 14,75 | 15,29 | 14,82 | 14,41 | 15,27 | 7 | 164.550 |
| 26/10/2023 | 15,37 | 14,83 | +2,28% | 14,83 | 15,37 | 14,90 | 14,82 | 15,97 | 3 | 80.460 |
| 25/10/2023 | 15,19 | 14,50 | +0,76% | 14,50 | 15,19 | 14,60 | 14,50 | 15,58 | 7 | 132.912 |
| 24/10/2023 | 15,44 | 14,39 | -12,84% | 14,39 | 15,49 | 15,12 | 14,39 | 15,98 | 9 | 211.771 |
| 23/10/2023 | 16,51 | 16,51 | +0,98% | 16,51 | 16,51 | 16,51 | 15,44 | 17,00 | 1 | 1.651 |
| 20/10/2023 | 15,33 | 16,35 | +4,47% | 15,33 | 16,60 | 16,35 | 15,33 | 16,60 | 4 | 70.328 |
| 19/10/2023 | 15,87 | 15,65 | -4,57% | 15,65 | 15,87 | 15,69 | 15,65 | 16,25 | 2 | 7.847 |
| 18/10/2023 | 16,50 | 16,40 | -1,38% | 15,60 | 17,40 | 16,20 | 15,62 | 16,60 | 20 | 486.143 |
| 17/10/2023 | 15,80 | 16,63 | +9,70% | 15,61 | 16,63 | 16,22 | 16,83 | 17,02 | 17 | 640.722 |
| 16/10/2023 | 16,08 | 15,16 | -7,67% | 15,16 | 16,08 | 15,47 | 15,16 | 16,06 | 10 | 190.373 |
| 13/10/2023 | 15,71 | 16,42 | -0,48% | 15,16 | 16,42 | 15,50 | 15,17 | 16,42 | 7 | 37.205 |
| 11/10/2023 | 16,50 | 16,50 | +0,06% | 16,50 | 16,50 | 16,50 | 15,73 | 16,30 | 1 | 41.250 |
| 10/10/2023 | 16,85 | 16,49 | +0,49% | 15,27 | 16,85 | 16,44 | 15,27 | 16,34 | 6 | 184.169 |
| 9/10/2023 | 15,12 | 16,41 | +8,60% | 15,12 | 17,30 | 16,95 | 15,73 | 16,11 | 14 | 347.571 |
| 6/10/2023 | 16,09 | 15,11 | -4,97% | 15,11 | 16,09 | 15,88 | 15,11 | 17,35 | 3 | 22.238 |
| 5/10/2023 | 17,38 | 15,90 | -3,52% | 15,90 | 17,38 | 16,22 | 15,90 | 17,38 | 6 | 48.670 |
| 4/10/2023 | 17,39 | 16,48 | -0,06% | 16,05 | 17,39 | 16,43 | 15,51 | 16,28 | 7 | 185.752 |
| 3/10/2023 | 15,55 | 16,49 | -4,96% | 15,55 | 16,69 | 16,23 | 15,61 | 16,29 | 11 | 47.069 |
| 2/10/2023 | 16,68 | 17,35 | +7,16% | 16,15 | 17,35 | 16,70 | 16,15 | 17,34 | 15 | 424.289 |
| 29/9/2023 | 16,16 | 16,19 | -1,82% | 16,00 | 16,19 | 16,14 | 16,15 | 16,37 | 5 | 19.368 |
| 28/9/2023 | 16,80 | 16,49 | -3,00% | 16,30 | 16,80 | 16,66 | 16,00 | 16,49 | 11 | 131.682 |
| 27/9/2023 | 17,00 | 17,00 | -0,47% | 16,76 | 17,20 | 16,90 | 16,73 | 17,19 | 11 | 322.934 |
| 26/9/2023 | 17,07 | 17,08 | +3,70% | 16,87 | 17,44 | 17,31 | 16,60 | 17,19 | 4 | 41.555 |
| 25/9/2023 | 17,39 | 16,47 | -5,29% | 16,47 | 17,48 | 17,24 | 16,65 | 17,30 | 15 | 327.678 |
| 22/9/2023 | 16,35 | 17,39 | +17,98% | 16,35 | 17,39 | 17,04 | 17,39 | 17,40 | 14 | 173.822 |
| 21/9/2023 | 16,00 | 14,74 | -7,64% | 14,74 | 16,00 | 15,70 | 14,74 | 16,44 | 13 | 218.279 |
| 20/9/2023 | 16,57 | 15,96 | -5,00% | 15,96 | 17,47 | 16,84 | 15,96 | 16,99 | 22 | 422.781 |
| 19/9/2023 | 16,51 | 16,80 | +6,13% | 16,51 | 18,40 | 17,26 | 16,80 | 16,90 | 30 | 702.851 |
| 18/9/2023 | 15,90 | 15,83 | -4,00% | 15,83 | 18,06 | 16,63 | 15,83 | 16,34 | 29 | 527.412 |
| 15/9/2023 | 16,50 | 16,49 | -0,06% | 16,20 | 16,50 | 16,43 | 15,00 | 15,95 | 6 | 138.051 |
| 14/9/2023 | 15,56 | 16,50 | +6,04% | 15,12 | 16,50 | 15,92 | 16,00 | 16,50 | 37 | 702.235 |
| 13/9/2023 | 14,13 | 15,56 | +11,14% | 14,13 | 15,90 | 15,61 | 14,30 | 15,56 | 12 | 167.068 |
| 12/9/2023 | 14,88 | 14,00 | -3,11% | 13,80 | 14,88 | 14,12 | 14,00 | 14,90 | 5 | 63.571 |
| 11/9/2023 | 14,46 | 14,45 | -4,11% | 13,86 | 14,79 | 14,28 | 14,03 | 14,45 | 14 | 425.650 |
| 8/9/2023 | 15,98 | 15,07 | +1,89% | 15,07 | 15,98 | 15,81 | 14,22 | 15,07 | 12 | 215.136 |
| 6/9/2023 | 14,46 | 14,79 | +6,63% | 14,46 | 14,79 | 14,77 | 14,46 | 14,80 | 2 | 31.026 |
| 5/9/2023 | 14,16 | 13,87 | -4,01% | 13,87 | 14,65 | 14,11 | 13,73 | 14,79 | 10 | 62.092 |
| 4/9/2023 | 14,25 | 14,45 | -3,67% | 14,20 | 14,45 | 14,34 | 14,20 | 14,51 | 3 | 15.775 |
| 1/9/2023 | 15,98 | 15,00 | -5,42% | 14,12 | 15,98 | 14,97 | 14,90 | 15,00 | 18 | 250.033 |
| 31/8/2023 | 14,99 | 15,86 | +5,80% | 13,22 | 15,86 | 14,24 | 13,26 | 15,86 | 92 | 4.280.559 |
| 30/8/2023 | 14,78 | 14,99 | +0,07% | 14,11 | 14,99 | 14,51 | 14,10 | 14,99 | 8 | 30.484 |
| 29/8/2023 | 14,30 | 14,98 | +2,67% | 14,30 | 15,00 | 14,73 | 14,11 | 14,98 | 7 | 188.560 |
| 28/8/2023 | 14,42 | 14,59 | +4,29% | 14,42 | 14,60 | 14,58 | 14,42 | 14,59 | 14 | 227.469 |
| 25/8/2023 | 12,87 | 13,99 | +8,70% | 12,87 | 13,99 | 13,32 | 12,94 | 14,00 | 6 | 65.305 |
| 24/8/2023 | 14,25 | 12,87 | -9,62% | 12,86 | 14,35 | 14,23 | 12,91 | 14,34 | 9 | 61.194 |
| 23/8/2023 | 13,19 | 14,24 | +2,96% | 13,19 | 14,33 | 14,01 | 13,50 | 14,25 | 13 | 145.791 |
| 22/8/2023 | 13,19 | 13,83 | +5,65% | 13,19 | 13,83 | 13,73 | 12,86 | 13,83 | 21 | 395.439 |
| 21/8/2023 | 12,69 | 13,09 | +7,03% | 12,33 | 13,09 | 12,91 | 12,35 | 13,19 | 18 | 272.401 |
| 18/8/2023 | 12,39 | 12,23 | -1,29% | 12,23 | 13,00 | 12,62 | 12,33 | 12,40 | 22 | 470.766 |
| 17/8/2023 | 12,38 | 12,39 | -0,08% | 12,38 | 12,40 | 12,38 | 12,05 | 12,39 | 9 | 55.717 |
| 16/8/2023 | 11,96 | 12,40 | +6,71% | 11,96 | 12,54 | 12,27 | 11,98 | 12,41 | 23 | 332.618 |
| 15/8/2023 | 11,23 | 11,62 | +3,66% | 11,21 | 11,62 | 11,38 | 11,22 | 11,62 | 9 | 167.396 |
| 14/8/2023 | 11,96 | 11,21 | -5,00% | 11,21 | 11,96 | 11,60 | 11,23 | 11,94 | 5 | 117.216 |
| 11/8/2023 | 11,80 | 11,80 | 0,00% | 11,80 | 11,80 | 11,80 | 11,48 | 11,94 | 4 | 5.900 |
| 10/8/2023 | 11,58 | 11,80 | +0,68% | 11,46 | 11,80 | 11,71 | 11,46 | 11,80 | 5 | 89.062 |
| 9/8/2023 | 11,71 | 11,72 | +1,91% | 11,45 | 11,72 | 11,68 | 11,46 | 11,78 | 4 | 167.058 |
| 7/8/2023 | 11,65 | 11,50 | +0,44% | 11,50 | 11,92 | 11,72 | 11,50 | 11,90 | 10 | 291.909 |
| 4/8/2023 | 11,55 | 11,45 | -0,95% | 11,45 | 11,55 | 11,52 | 11,46 | 11,84 | 6 | 94.471 |
| 3/8/2023 | 11,55 | 11,56 | +0,96% | 11,55 | 11,56 | 11,55 | 11,56 | 11,89 | 6 | 139.864 |
| 2/8/2023 | 11,88 | 11,45 | -3,54% | 11,45 | 11,99 | 11,73 | 11,45 | 11,90 | 20 | 181.951 |
| 1/8/2023 | 11,88 | 11,87 | +7,91% | 11,66 | 11,88 | 11,81 | 11,80 | 11,87 | 14 | 265.771 |
| 31/7/2023 | 11,70 | 11,00 | -7,72% | 11,00 | 11,87 | 11,49 | 11,00 | 11,87 | 28 | 489.651 |
| 28/7/2023 | 11,92 | 11,92 | -0,50% | 11,71 | 11,92 | 11,90 | 11,75 | 11,92 | 7 | 14.282 |
| 27/7/2023 | 11,98 | 11,98 | -0,58% | 11,97 | 12,05 | 11,97 | 11,71 | 11,95 | 8 | 100.614 |
| 26/7/2023 | 12,15 | 12,05 | -0,74% | 12,01 | 12,15 | 12,05 | 11,74 | 11,94 | 7 | 75.935 |
| 25/7/2023 | 11,40 | 12,14 | +5,57% | 11,40 | 12,14 | 11,99 | 11,73 | 12,14 | 8 | 86.354 |
| 24/7/2023 | 11,50 | 11,50 | +0,61% | 11,50 | 11,60 | 11,52 | 11,51 | 11,90 | 3 | 39.200 |
| 20/7/2023 | 12,14 | 11,43 | -5,85% | 11,43 | 12,14 | 11,59 | 11,43 | 12,13 | 4 | 15.076 |
| 19/7/2023 | 11,95 | 12,14 | +5,57% | 11,95 | 12,14 | 12,04 | 11,43 | 12,13 | 2 | 12.045 |
| 18/7/2023 | 11,42 | 11,50 | 0,00% | 11,42 | 11,75 | 11,53 | 11,51 | 12,18 | 8 | 76.160 |
| 17/7/2023 | 11,50 | 11,50 | -4,72% | 11,50 | 11,50 | 11,50 | 11,64 | 12,00 | 1 | 1.150 |
| 14/7/2023 | 11,41 | 12,07 | +1,34% | 11,40 | 12,07 | 11,46 | 11,42 | 12,07 | 3 | 68.785 |
| 13/7/2023 | 12,05 | 11,91 | +2,23% | 11,91 | 12,05 | 12,03 | 11,90 | 12,15 | 2 | 13.241 |
| 12/7/2023 | 11,94 | 11,65 | -4,12% | 11,02 | 11,94 | 11,50 | 11,65 | 12,29 | 6 | 82.822 |
| 11/7/2023 | 12,80 | 12,15 | -11,25% | 11,25 | 12,80 | 11,86 | 12,00 | 12,98 | 41 | 868.497 |
| 10/7/2023 | 13,07 | 13,69 | +7,80% | 13,07 | 13,90 | 13,57 | 12,47 | 13,30 | 7 | 62.430 |
| 7/7/2023 | 12,79 | 12,70 | -9,29% | 12,69 | 13,90 | 13,37 | 12,71 | 13,79 | 9 | 177.829 |
| 6/7/2023 | 13,21 | 14,00 | +9,38% | 13,21 | 14,00 | 13,51 | 11,84 | 13,18 | 5 | 66.227 |
| 5/7/2023 | 12,19 | 12,80 | +1,75% | 12,19 | 12,80 | 12,71 | 12,65 | 12,99 | 3 | 19.079 |
| 4/7/2023 | 12,47 | 12,58 | +0,96% | 12,47 | 12,65 | 12,55 | 12,50 | 12,58 | 7 | 30.140 |
| 3/7/2023 | 11,85 | 12,46 | +1,71% | 11,84 | 13,21 | 12,22 | 12,00 | 12,46 | 21 | 259.223 |
| 30/6/2023 | 12,98 | 12,25 | 0,00% | 12,25 | 13,15 | 12,80 | 11,96 | 12,89 | 5 | 75.536 |
| 29/6/2023 | 12,30 | 12,25 | -0,73% | 11,85 | 12,30 | 12,26 | 12,25 | 12,57 | 4 | 29.425 |
| 28/6/2023 | 13,21 | 12,34 | -0,96% | 12,26 | 13,21 | 12,34 | 12,26 | 12,34 | 7 | 165.409 |
| 27/6/2023 | 13,20 | 12,46 | +6,04% | 11,76 | 13,21 | 12,63 | 11,76 | 12,47 | 12 | 147.837 |
| 26/6/2023 | 11,76 | 11,75 | 0,00% | 11,75 | 12,46 | 12,01 | 11,75 | 12,40 | 8 | 34.829 |
| 23/6/2023 | 12,07 | 11,75 | -2,57% | 11,75 | 12,20 | 11,94 | 12,00 | 12,74 | 15 | 303.521 |
| 22/6/2023 | 13,39 | 12,06 | -1,55% | 12,06 | 13,70 | 12,31 | 12,08 | 13,19 | 10 | 119.429 |
| 21/6/2023 | 14,05 | 12,25 | -1,37% | 12,22 | 14,05 | 12,25 | 12,25 | 13,99 | 8 | 99.259 |
| 20/6/2023 | 14,30 | 12,42 | -14,93% | 11,85 | 14,30 | 13,24 | 12,45 | 12,99 | 12 | 140.448 |
| 19/6/2023 | 12,40 | 14,60 | +23,73% | 12,40 | 14,60 | 14,08 | 12,41 | 13,29 | 14 | 161.968 |
| 16/6/2023 | 12,24 | 11,80 | -1,67% | 11,60 | 12,44 | 11,88 | 11,84 | 12,42 | 4 | 16.632 |
| 15/6/2023 | 12,30 | 12,00 | -2,44% | 11,26 | 12,93 | 12,27 | 12,00 | 12,99 | 14 | 338.659 |
| 14/6/2023 | 11,59 | 12,30 | +6,13% | 11,59 | 12,39 | 11,98 | 11,74 | 12,30 | 8 | 131.830 |
| 13/6/2023 | 13,10 | 11,59 | -12,86% | 11,59 | 13,10 | 11,88 | 11,60 | 13,98 | 9 | 68.947 |
| 12/6/2023 | 12,16 | 13,30 | +9,38% | 11,76 | 13,30 | 12,54 | 12,31 | 13,30 | 15 | 135.520 |
| 9/6/2023 | 13,34 | 12,16 | -2,64% | 12,16 | 13,99 | 13,41 | 12,17 | 13,99 | 11 | 85.837 |
| 7/6/2023 | 13,33 | 12,49 | 0,00% | 11,76 | 13,34 | 13,15 | 12,49 | 13,34 | 8 | 106.516 |
| 6/6/2023 | 13,50 | 12,49 | -6,09% | 12,49 | 13,50 | 13,19 | 11,76 | 12,49 | 5 | 13.197 |
| 5/6/2023 | 12,49 | 13,30 | +6,40% | 11,94 | 13,30 | 12,32 | 12,08 | 13,30 | 11 | 135.610 |
| 2/6/2023 | 12,50 | 12,50 | +0,97% | 12,50 | 12,50 | 12,50 | 12,10 | 12,49 | 1 | 1.250 |
| 1/6/2023 | 11,80 | 12,38 | +0,24% | 11,76 | 12,38 | 11,81 | 12,13 | 12,38 | 9 | 77.974 |
| 31/5/2023 | 12,39 | 12,35 | +0,41% | 12,24 | 12,39 | 12,37 | 11,80 | 12,20 | 5 | 55.709 |
| 30/5/2023 | 12,36 | 12,30 | +0,08% | 11,75 | 12,38 | 12,19 | 11,80 | 12,30 | 7 | 21.952 |
| 29/5/2023 | 11,42 | 12,29 | 0,00% | 11,42 | 12,35 | 11,91 | 11,46 | 12,00 | 7 | 10.725 |
| 26/5/2023 | 12,29 | 12,29 | -0,41% | 12,29 | 12,29 | 12,29 | 11,60 | 12,29 | 2 | 2.458 |
| 25/5/2023 | 12,34 | 12,34 | +9,20% | 11,31 | 12,50 | 12,06 | 11,35 | 12,34 | 16 | 171.276 |
| 24/5/2023 | 11,26 | 11,30 | +0,36% | 11,26 | 11,30 | 11,27 | 11,30 | 12,32 | 5 | 10.144 |
| 23/5/2023 | 11,53 | 11,26 | -2,76% | 11,26 | 11,90 | 11,39 | 11,25 | 11,89 | 5 | 71.766 |
| 22/5/2023 | 11,86 | 11,58 | -2,44% | 11,12 | 12,39 | 11,47 | 11,53 | 12,39 | 14 | 72.308 |
| 19/5/2023 | 11,88 | 11,87 | +0,59% | 11,29 | 11,88 | 11,77 | 11,22 | 11,80 | 8 | 75.370 |
| 18/5/2023 | 11,88 | 11,80 | -0,34% | 11,20 | 11,88 | 11,75 | 11,80 | 11,88 | 10 | 44.667 |
| 17/5/2023 | 11,30 | 11,84 | +5,71% | 11,00 | 11,84 | 11,13 | 11,11 | 11,83 | 6 | 62.342 |
| 16/5/2023 | 11,05 | 11,20 | -5,96% | 11,04 | 11,20 | 11,05 | 11,30 | 12,50 | 4 | 27.643 |
| 15/5/2023 | 12,52 | 11,91 | -0,75% | 11,40 | 13,30 | 12,11 | 11,88 | 13,29 | 14 | 87.209 |
| 12/5/2023 | 12,45 | 12,00 | -2,83% | 12,00 | 12,45 | 12,26 | 11,73 | 12,30 | 6 | 93.225 |
| 10/5/2023 | 13,09 | 12,35 | -4,26% | 12,35 | 13,09 | 12,78 | 11,41 | 12,18 | 13 | 66.489 |
| 9/5/2023 | 12,90 | 12,90 | -1,45% | 12,90 | 12,90 | 12,90 | 12,00 | 12,67 | 1 | 1.290 |
| 8/5/2023 | 13,19 | 13,09 | +19,00% | 12,90 | 13,19 | 12,93 | 11,30 | 12,92 | 4 | 29.743 |
| 5/5/2023 | 11,37 | 11,00 | -3,00% | 11,00 | 12,48 | 11,45 | 11,15 | 13,12 | 21 | 267.976 |
| 4/5/2023 | 13,15 | 11,34 | -12,02% | 11,34 | 13,15 | 12,18 | 11,36 | 11,69 | 9 | 18.272 |
| 3/5/2023 | 11,01 | 12,89 | +16,13% | 11,01 | 12,90 | 12,06 | 11,52 | 12,50 | 21 | 347.465 |
| 2/5/2023 | 12,00 | 11,10 | -4,97% | 11,01 | 12,00 | 11,55 | 11,07 | 11,10 | 11 | 139.776 |
| 28/4/2023 | 11,90 | 11,68 | -1,93% | 11,68 | 12,10 | 11,78 | 11,68 | 13,39 | 4 | 61.278 |
| 27/4/2023 | 11,80 | 11,91 | +1,28% | 11,80 | 12,60 | 12,26 | 11,91 | 13,39 | 13 | 102.997 |
| 26/4/2023 | 12,85 | 11,76 | -6,07% | 11,76 | 12,85 | 12,48 | 12,00 | 12,66 | 9 | 53.690 |
| 25/4/2023 | 13,50 | 12,52 | +4,33% | 11,06 | 13,50 | 12,76 | 12,26 | 13,49 | 14 | 228.496 |
| 24/4/2023 | 12,00 | 12,00 | -14,22% | 12,00 | 12,00 | 12,00 | 12,00 | 13,59 | 5 | 54.000 |
| 20/4/2023 | 13,99 | 13,99 | +11,92% | 13,99 | 13,99 | 13,99 | 12,00 | 13,59 | 2 | 8.394 |
| 19/4/2023 | 12,01 | 12,50 | +0,81% | 12,01 | 13,66 | 13,07 | 12,50 | 13,80 | 12 | 192.190 |
| 18/4/2023 | 12,25 | 12,40 | -14,48% | 12,01 | 12,40 | 12,16 | 12,41 | 13,48 | 8 | 116.811 |
| 17/4/2023 | 13,98 | 14,50 | +3,57% | 13,54 | 15,00 | 13,96 | 12,35 | 14,82 | 28 | 335.125 |
| 14/4/2023 | 13,19 | 14,00 | +20,27% | 12,50 | 14,49 | 13,09 | 12,18 | 14,00 | 55 | 868.052 |
| 13/4/2023 | 12,00 | 11,64 | +2,11% | 10,72 | 13,00 | 11,61 | 11,64 | 12,35 | 20 | 151.054 |
| 12/4/2023 | 9,87 | 11,40 | +11,22% | 9,87 | 11,40 | 11,02 | 11,45 | 11,90 | 13 | 105.854 |
| 11/4/2023 | 10,41 | 10,25 | -1,25% | 10,25 | 10,89 | 10,53 | 10,25 | 10,80 | 8 | 40.028 |
| 10/4/2023 | 10,15 | 10,38 | +5,17% | 10,09 | 10,38 | 10,19 | 9,83 | 10,38 | 9 | 23.440 |
| 6/4/2023 | 9,86 | 9,87 | +0,10% | 9,86 | 10,20 | 9,99 | 9,86 | 10,21 | 7 | 81.922 |
| 5/4/2023 | 9,93 | 9,86 | -1,89% | 9,85 | 9,93 | 9,88 | 9,86 | 10,40 | 6 | 121.560 |
| 4/4/2023 | 10,50 | 10,05 | -2,33% | 10,05 | 10,80 | 10,50 | 10,00 | 10,34 | 6 | 49.366 |
| 3/4/2023 | 10,79 | 10,29 | -4,63% | 9,92 | 10,79 | 10,25 | 10,30 | 10,75 | 17 | 141.498 |
| 31/3/2023 | 10,17 | 10,79 | +5,68% | 10,17 | 10,79 | 10,32 | 10,50 | 10,79 | 2 | 4.130 |
| 30/3/2023 | 10,10 | 10,21 | -2,30% | 10,10 | 11,20 | 10,56 | 10,21 | 11,09 | 6 | 21.120 |
| 29/3/2023 | 10,39 | 10,45 | +1,65% | 10,26 | 10,45 | 10,43 | 10,30 | 10,78 | 4 | 25.052 |
| 28/3/2023 | 10,41 | 10,28 | -1,25% | 10,28 | 10,44 | 10,37 | 10,13 | 10,44 | 4 | 6.223 |
| 27/3/2023 | 10,41 | 10,41 | -3,61% | 10,41 | 10,41 | 10,41 | 10,41 | 10,99 | 2 | 4.164 |
| 24/3/2023 | 10,80 | 10,80 | -0,92% | 10,80 | 10,80 | 10,80 | 10,60 | 11,09 | 3 | 18.360 |
| 23/3/2023 | 10,49 | 10,90 | +7,71% | 10,49 | 11,10 | 10,93 | 10,90 | 11,20 | 6 | 68.881 |
| 22/3/2023 | 10,12 | 10,12 | 0,00% | 10,12 | 10,12 | 10,12 | 10,10 | 10,49 | 3 | 21.252 |
| 21/3/2023 | 11,09 | 10,12 | -11,23% | 10,12 | 11,09 | 10,86 | 10,12 | 11,07 | 3 | 6.519 |
| 20/3/2023 | 11,40 | 11,40 | +10,68% | 10,37 | 11,40 | 11,02 | 10,40 | 11,39 | 17 | 294.485 |
| 17/3/2023 | 10,30 | 10,30 | +3,83% | 10,30 | 11,48 | 10,92 | 10,30 | 11,48 | 14 | 143.140 |
| 16/3/2023 | 10,10 | 9,92 | -3,78% | 9,92 | 10,15 | 10,03 | 9,92 | 10,49 | 6 | 45.166 |
| 15/3/2023 | 9,92 | 10,31 | +4,04% | 9,92 | 10,80 | 10,12 | 10,31 | 10,50 | 9 | 34.428 |
| 14/3/2023 | 9,84 | 9,91 | +4,43% | 9,84 | 9,91 | 9,86 | 9,64 | 9,91 | 5 | 17.749 |
| 13/3/2023 | 9,61 | 9,49 | -2,87% | 9,48 | 9,90 | 9,63 | 9,61 | 9,74 | 6 | 15.412 |
| 10/3/2023 | 9,89 | 9,77 | +2,84% | 9,47 | 9,90 | 9,58 | 9,66 | 9,76 | 6 | 71.899 |
| 9/3/2023 | 9,92 | 9,50 | -4,23% | 9,50 | 9,92 | 9,75 | 9,50 | 9,92 | 10 | 74.142 |
| 8/3/2023 | 9,92 | 9,92 | 0,00% | 9,80 | 9,92 | 9,90 | 9,91 | 9,92 | 7 | 10.897 |
| 7/3/2023 | 9,90 | 9,92 | +0,20% | 9,45 | 9,92 | 9,82 | 9,45 | 9,92 | 9 | 38.328 |
| 6/3/2023 | 9,83 | 9,90 | +7,03% | 9,45 | 9,90 | 9,69 | 9,45 | 9,90 | 12 | 107.629 |
| 3/3/2023 | 9,85 | 9,25 | -2,12% | 9,20 | 9,85 | 9,30 | 9,20 | 9,73 | 6 | 33.494 |
| 2/3/2023 | 9,90 | 9,45 | -4,45% | 9,45 | 9,90 | 9,64 | 9,39 | 9,90 | 13 | 85.826 |
| 1/3/2023 | 9,64 | 9,89 | +2,59% | 9,64 | 9,90 | 9,83 | 9,64 | 9,90 | 9 | 21.633 |
| 28/2/2023 | 9,90 | 9,64 | 0,00% | 9,64 | 9,90 | 9,82 | 9,64 | 9,90 | 6 | 9.822 |
| 27/2/2023 | 9,90 | 9,64 | 0,00% | 9,64 | 9,90 | 9,70 | 9,64 | 9,90 | 5 | 15.528 |
| 24/2/2023 | 9,70 | 9,64 | 0,00% | 9,64 | 10,09 | 9,68 | 9,70 | 10,09 | 4 | 11.625 |
| 23/2/2023 | 9,64 | 9,64 | 0,00% | 9,64 | 9,64 | 9,64 | 9,64 | 10,10 | 3 | 2.892 |
| 22/2/2023 | 10,00 | 9,64 | -3,50% | 9,64 | 10,20 | 9,79 | 9,64 | 9,88 | 11 | 51.898 |
| 17/2/2023 | 9,75 | 9,99 | +7,19% | 9,75 | 9,99 | 9,92 | 9,63 | 10,00 | 2 | 13.890 |
| 16/2/2023 | 9,50 | 9,32 | +0,54% | 9,32 | 10,29 | 9,81 | 9,70 | 10,29 | 24 | 406.375 |
| 15/2/2023 | 9,34 | 9,27 | -1,07% | 9,27 | 9,34 | 9,30 | 9,27 | 9,48 | 5 | 64.215 |
| 14/2/2023 | 9,37 | 9,37 | 0,00% | 9,37 | 9,37 | 9,37 | 9,34 | 9,77 | 2 | 37.480 |
| 13/2/2023 | 9,48 | 9,37 | -4,39% | 9,37 | 9,48 | 9,43 | 9,34 | 9,77 | 3 | 4.718 |
| 10/2/2023 | 9,34 | 9,80 | +4,93% | 9,33 | 9,80 | 9,59 | 9,48 | 9,78 | 10 | 14.390 |
| 9/2/2023 | 9,79 | 9,34 | +1,08% | 9,34 | 9,79 | 9,61 | 9,34 | 9,79 | 4 | 4.805 |
| 8/2/2023 | 9,31 | 9,24 | -0,75% | 9,24 | 9,45 | 9,33 | 9,25 | 9,43 | 12 | 48.561 |
| 7/2/2023 | 9,20 | 9,31 | +1,09% | 9,19 | 9,31 | 9,23 | 9,31 | 9,50 | 5 | 26.783 |
| 6/2/2023 | 9,87 | 9,21 | -3,36% | 9,21 | 9,87 | 9,27 | 9,21 | 9,56 | 13 | 97.426 |
| 3/2/2023 | 9,88 | 9,53 | -3,44% | 9,44 | 9,88 | 9,59 | 9,50 | 9,52 | 10 | 26.871 |
| 2/2/2023 | 9,91 | 9,87 | -0,20% | 9,44 | 9,92 | 9,75 | 9,43 | 9,87 | 8 | 10.726 |
| 1/2/2023 | 9,92 | 9,89 | -0,20% | 9,52 | 9,92 | 9,87 | 9,52 | 9,89 | 12 | 67.180 |
| 31/1/2023 | 9,84 | 9,91 | +1,75% | 9,27 | 9,91 | 9,85 | 9,52 | 9,91 | 13 | 86.727 |
| 30/1/2023 | 9,70 | 9,74 | +3,07% | 9,22 | 9,91 | 9,46 | 9,67 | 9,74 | 15 | 36.932 |
| 27/1/2023 | 9,92 | 9,45 | -0,11% | 9,27 | 9,92 | 9,61 | 9,31 | 9,67 | 12 | 94.254 |
| 26/1/2023 | 9,89 | 9,46 | +0,11% | 9,45 | 9,90 | 9,80 | 9,53 | 9,72 | 9 | 18.623 |
| 25/1/2023 | 9,91 | 9,45 | -3,18% | 9,45 | 9,91 | 9,67 | 9,45 | 9,90 | 16 | 31.943 |
| 24/1/2023 | 9,91 | 9,76 | +3,28% | 9,50 | 9,91 | 9,70 | 9,51 | 9,76 | 5 | 31.060 |
| 23/1/2023 | 9,92 | 9,45 | -4,06% | 9,45 | 9,92 | 9,74 | 9,45 | 9,50 | 19 | 78.910 |
| 20/1/2023 | 9,91 | 9,85 | +0,61% | 9,85 | 9,91 | 9,90 | 9,51 | 9,91 | 8 | 15.850 |
| 19/1/2023 | 9,88 | 9,79 | -0,71% | 9,79 | 9,88 | 9,83 | 9,50 | 9,77 | 5 | 50.144 |
| 18/1/2023 | 9,25 | 9,86 | +1,23% | 9,25 | 9,86 | 9,57 | 9,36 | 9,86 | 9 | 59.373 |
| 17/1/2023 | 9,57 | 9,74 | +1,99% | 9,57 | 9,74 | 9,58 | 9,30 | 9,74 | 2 | 10.544 |
| 16/1/2023 | 9,55 | 9,55 | -3,83% | 9,45 | 9,55 | 9,46 | 9,45 | 9,55 | 10 | 107.933 |
| 13/1/2023 | 9,49 | 9,93 | +4,42% | 9,49 | 10,31 | 9,88 | 9,48 | 9,93 | 6 | 26.681 |
| 12/1/2023 | 9,49 | 9,51 | -7,40% | 9,49 | 9,97 | 9,71 | 9,50 | 9,92 | 10 | 40.817 |
| 11/1/2023 | 10,29 | 10,27 | +0,79% | 10,27 | 10,29 | 10,27 | 9,79 | 10,29 | 2 | 11.299 |
| 10/1/2023 | 10,22 | 10,19 | -0,29% | 10,19 | 10,22 | 10,20 | 9,75 | 10,19 | 2 | 3.060 |
| 9/1/2023 | 10,27 | 10,22 | -0,58% | 10,22 | 10,27 | 10,24 | 9,65 | 10,22 | 4 | 5.120 |
| 6/1/2023 | 9,74 | 10,28 | +5,54% | 9,74 | 10,28 | 10,05 | 9,75 | 10,27 | 6 | 47.251 |
| 5/1/2023 | 9,74 | 9,74 | +2,74% | 9,74 | 9,74 | 9,74 | 9,50 | 9,74 | 3 | 20.454 |
| 4/1/2023 | 9,75 | 9,48 | -2,77% | 9,48 | 9,75 | 9,69 | 9,48 | 9,74 | 3 | 31.023 |
| 3/1/2023 | 9,26 | 9,75 | -5,25% | 9,26 | 9,75 | 9,34 | 9,27 | 9,75 | 2 | 5.605 |
| 2/1/2023 | 10,06 | 10,29 | +2,18% | 9,11 | 10,38 | 9,83 | 9,45 | 9,75 | 14 | 119.061 |
| 29/12/2022 | 10,09 | 10,07 | +0,80% | 9,76 | 10,09 | 9,88 | 9,80 | 10,07 | 4 | 4.944 |
| 28/12/2022 | 10,73 | 9,99 | +1,01% | 9,99 | 10,73 | 10,36 | 9,55 | 9,99 | 2 | 2.072 |
| 27/12/2022 | 9,75 | 9,89 | -3,79% | 9,63 | 9,89 | 9,68 | 9,63 | 9,89 | 15 | 244.116 |
| 26/12/2022 | 10,77 | 10,28 | +2,80% | 9,76 | 10,77 | 10,27 | 9,80 | 10,25 | 10 | 45.194 |
| 23/12/2022 | 10,00 | 10,00 | -3,75% | 10,00 | 10,00 | 10,00 | 9,76 | 10,00 | 1 | 10.000 |
| 22/12/2022 | 9,81 | 10,39 | +6,45% | 9,80 | 10,39 | 9,82 | 9,80 | 10,39 | 5 | 28.482 |
| 21/12/2022 | 10,73 | 9,76 | -9,21% | 9,76 | 10,73 | 10,05 | 9,76 | 10,60 | 3 | 10.052 |
| 20/12/2022 | 10,78 | 10,75 | +7,50% | 10,75 | 10,78 | 10,75 | 9,76 | 10,75 | 4 | 13.984 |
| 19/12/2022 | 10,01 | 10,00 | 0,00% | 10,00 | 10,81 | 10,01 | 9,76 | 10,39 | 4 | 42.082 |
| 16/12/2022 | 10,83 | 10,00 | -1,48% | 10,00 | 10,83 | 10,09 | 10,00 | 10,44 | 5 | 27.254 |
| 15/12/2022 | 10,15 | 10,15 | -0,68% | 10,15 | 10,15 | 10,15 | 10,07 | 10,46 | 2 | 8.120 |
| 13/12/2022 | 10,68 | 10,22 | -1,26% | 10,22 | 10,82 | 10,51 | 10,13 | 10,52 | 11 | 82.050 |
| 12/12/2022 | 10,76 | 10,35 | -3,90% | 10,35 | 10,76 | 10,59 | 10,36 | 10,68 | 5 | 19.066 |
| 9/12/2022 | 10,77 | 10,77 | +1,99% | 10,77 | 10,77 | 10,77 | 10,39 | 10,77 | 1 | 1.077 |
| 8/12/2022 | 10,20 | 10,56 | +0,67% | 10,07 | 10,56 | 10,21 | 10,66 | 10,76 | 10 | 126.694 |
| 7/12/2022 | 10,49 | 10,49 | +2,54% | 10,49 | 10,49 | 10,49 | 10,20 | 10,56 | 1 | 52.450 |
| 6/12/2022 | 10,79 | 10,23 | -3,67% | 10,23 | 10,79 | 10,44 | 10,24 | 10,62 | 7 | 121.183 |
| 5/12/2022 | 10,20 | 10,62 | +3,91% | 10,20 | 10,79 | 10,42 | 10,20 | 10,59 | 5 | 22.945 |
| 2/12/2022 | 10,73 | 10,22 | +0,20% | 10,22 | 10,89 | 10,32 | 10,22 | 10,80 | 3 | 103.252 |
| 1/12/2022 | 10,83 | 10,20 | -7,19% | 10,20 | 10,98 | 10,68 | 10,20 | 10,93 | 10 | 256.536 |
| 30/11/2022 | 10,57 | 10,99 | 0,00% | 10,57 | 10,99 | 10,97 | 10,59 | 10,98 | 3 | 38.417 |
| 29/11/2022 | 11,20 | 10,99 | -0,09% | 9,75 | 11,20 | 10,86 | 10,10 | 10,99 | 12 | 214.063 |
| 28/11/2022 | 9,88 | 11,00 | +11,34% | 9,88 | 11,00 | 10,59 | 10,05 | 11,06 | 6 | 20.133 |
| 25/11/2022 | 10,44 | 9,88 | -6,17% | 9,80 | 10,44 | 9,99 | 9,85 | 10,39 | 8 | 17.982 |
| 24/11/2022 | 10,44 | 10,53 | -5,90% | 10,44 | 10,54 | 10,52 | 10,53 | 10,70 | 5 | 69.473 |
| 23/11/2022 | 10,43 | 11,19 | +2,38% | 10,43 | 11,19 | 10,81 | 10,42 | 11,20 | 2 | 6.486 |
| 22/11/2022 | 10,93 | 10,93 | 0,00% | 10,46 | 10,93 | 10,81 | 11,04 | 11,38 | 5 | 11.898 |
| 21/11/2022 | 11,12 | 10,93 | -4,79% | 10,93 | 11,12 | 10,93 | 10,45 | 10,93 | 4 | 67.804 |
| 18/11/2022 | 10,86 | 11,48 | +19,58% | 10,86 | 11,62 | 11,15 | 10,93 | 11,48 | 14 | 224.243 |
| 17/11/2022 | 10,40 | 9,60 | -8,92% | 9,60 | 10,88 | 10,07 | 9,75 | 10,85 | 27 | 213.518 |
| 16/11/2022 | 11,47 | 10,54 | -8,19% | 10,54 | 11,47 | 11,17 | 10,53 | 11,33 | 23 | 154.198 |
| 14/11/2022 | 11,10 | 11,48 | +14,69% | 10,90 | 11,48 | 11,32 | 10,11 | 11,48 | 9 | 77.032 |
| 10/11/2022 | 10,73 | 10,01 | -8,33% | 10,00 | 10,93 | 10,32 | 10,11 | 11,48 | 9 | 115.641 |
| 8/11/2022 | 10,93 | 10,92 | -0,09% | 10,92 | 10,93 | 10,92 | 10,90 | 10,92 | 3 | 3.278 |
| 7/11/2022 | 10,92 | 10,93 | -0,64% | 10,92 | 10,93 | 10,92 | 10,80 | 10,93 | 5 | 13.110 |
| 4/11/2022 | 11,00 | 11,00 | +1,10% | 11,00 | 11,00 | 11,00 | 11,00 | 11,98 | 1 | 17.600 |
| 3/11/2022 | 11,01 | 10,88 | -1,81% | 10,75 | 11,01 | 10,86 | 11,01 | 12,03 | 8 | 63.034 |
| 1/11/2022 | 10,95 | 11,08 | +5,42% | 10,95 | 11,08 | 10,99 | 11,08 | 12,04 | 5 | 73.669 |
| 31/10/2022 | 12,05 | 10,51 | -12,78% | 10,51 | 12,05 | 10,94 | 10,42 | 12,04 | 17 | 192.690 |
| 28/10/2022 | 10,97 | 12,05 | +9,85% | 10,97 | 12,05 | 11,38 | 11,62 | 12,05 | 9 | 86.506 |
| 26/10/2022 | 10,73 | 10,97 | +2,33% | 10,73 | 10,97 | 10,87 | 10,98 | 11,48 | 3 | 5.437 |
| 25/10/2022 | 11,01 | 10,72 | -1,02% | 10,72 | 11,48 | 10,98 | 10,72 | 11,34 | 10 | 68.113 |
| 21/10/2022 | 12,05 | 10,83 | -9,83% | 10,83 | 12,05 | 11,05 | 10,84 | 11,10 | 9 | 92.861 |
| 20/10/2022 | 12,01 | 12,01 | +9,78% | 12,01 | 12,01 | 12,01 | 10,94 | 11,87 | 1 | 9.608 |
| 19/10/2022 | 12,65 | 10,94 | -11,99% | 10,94 | 12,65 | 11,69 | 10,93 | 12,04 | 19 | 210.430 |
| 18/10/2022 | 12,48 | 12,43 | +7,99% | 11,51 | 12,48 | 12,34 | 11,54 | 12,43 | 10 | 46.894 |
| 17/10/2022 | 12,50 | 11,51 | -4,48% | 11,51 | 12,50 | 12,30 | 11,51 | 12,47 | 2 | 12.302 |
| 14/10/2022 | 12,05 | 12,05 | -7,31% | 12,05 | 12,05 | 12,05 | 11,50 | 11,91 | 3 | 48.200 |
| 13/10/2022 | 11,48 | 13,00 | +7,88% | 11,48 | 13,00 | 12,14 | 11,50 | 11,99 | 5 | 121.420 |
| 11/10/2022 | 12,01 | 12,05 | +10,25% | 11,99 | 12,05 | 12,03 | 10,94 | 11,91 | 5 | 92.660 |
| 10/10/2022 | 11,99 | 10,93 | -8,84% | 10,93 | 12,02 | 11,41 | 10,94 | 12,01 | 6 | 79.932 |
| 7/10/2022 | 12,02 | 11,99 | -0,25% | 11,99 | 12,02 | 11,99 | 11,04 | 11,99 | 4 | 19.187 |
| 6/10/2022 | 11,68 | 12,02 | +8,48% | 10,75 | 12,02 | 11,49 | 10,78 | 12,02 | 12 | 86.219 |
| 5/10/2022 | 11,07 | 11,08 | +3,07% | 10,95 | 11,71 | 11,07 | 11,10 | 11,71 | 6 | 42.103 |
| 4/10/2022 | 11,99 | 10,75 | -2,27% | 10,75 | 11,99 | 11,17 | 10,95 | 11,50 | 18 | 140.802 |
| 3/10/2022 | 11,21 | 11,00 | -1,87% | 11,00 | 11,21 | 11,12 | 11,01 | 12,01 | 7 | 61.199 |
| 30/9/2022 | 12,03 | 11,21 | -3,28% | 11,21 | 12,03 | 11,53 | 11,21 | 11,53 | 16 | 128.020 |
| 28/9/2022 | 11,61 | 11,59 | -0,09% | 11,59 | 11,61 | 11,60 | 11,59 | 12,28 | 7 | 112.531 |
| 26/9/2022 | 12,47 | 11,60 | -6,98% | 11,60 | 12,47 | 12,04 | 11,60 | 12,46 | 8 | 34.942 |
| 23/9/2022 | 11,60 | 12,47 | +7,50% | 11,60 | 12,47 | 12,22 | 11,61 | 12,47 | 4 | 22.011 |
| 21/9/2022 | 11,61 | 11,60 | -7,94% | 11,60 | 11,61 | 11,60 | 11,60 | 12,51 | 3 | 12.765 |
| 20/9/2022 | 12,59 | 12,60 | +5,00% | 12,44 | 12,62 | 12,59 | 11,70 | 12,60 | 6 | 37.782 |
| 19/9/2022 | 12,39 | 12,00 | -1,56% | 12,00 | 12,39 | 12,19 | 11,61 | 12,00 | 2 | 99.999 |
| 16/9/2022 | 12,19 | 12,19 | +4,10% | 12,19 | 12,19 | 12,19 | 11,70 | 12,30 | 1 | 1.219 |
| 15/9/2022 | 11,71 | 11,71 | -3,94% | 11,71 | 11,71 | 11,71 | 11,71 | 12,40 | 5 | 120.613 |
| 14/9/2022 | 12,05 | 12,19 | +6,09% | 11,61 | 12,19 | 11,81 | 11,65 | 12,20 | 15 | 275.184 |
| 13/9/2022 | 11,49 | 11,49 | -0,95% | 11,49 | 11,49 | 11,49 | 12,05 | 12,19 | 2 | 2.298 |
| 12/9/2022 | 12,35 | 11,60 | -3,73% | 11,60 | 12,59 | 12,17 | 11,60 | 12,58 | 26 | 319.086 |
| 9/9/2022 | 12,05 | 12,05 | +1,26% | 12,05 | 12,05 | 12,05 | 12,05 | 12,60 | 7 | 12.050 |
| 6/9/2022 | 11,94 | 11,90 | +2,67% | 11,90 | 11,94 | 11,94 | 11,48 | 12,05 | 3 | 8.364 |
| 5/9/2022 | 11,80 | 11,59 | +0,17% | 11,48 | 11,80 | 11,53 | 11,57 | 12,60 | 5 | 65.743 |
| 2/9/2022 | 11,49 | 11,57 | +0,78% | 11,49 | 11,57 | 11,55 | 11,57 | 12,60 | 5 | 36.985 |
| 1/9/2022 | 12,00 | 11,48 | -4,33% | 11,48 | 12,55 | 12,00 | 11,48 | 12,65 | 6 | 136.899 |
| 31/8/2022 | 11,95 | 12,00 | +4,53% | 11,52 | 12,65 | 12,16 | 11,53 | 12,00 | 13 | 178.833 |
| 30/8/2022 | 11,74 | 11,48 | -3,61% | 11,12 | 12,19 | 11,61 | 11,62 | 12,50 | 15 | 263.744 |
| 29/8/2022 | 12,04 | 11,91 | -1,08% | 11,67 | 12,05 | 11,98 | 11,74 | 11,91 | 10 | 104.265 |
| 26/8/2022 | 11,96 | 12,04 | 0,00% | 11,85 | 12,04 | 12,00 | 11,67 | 12,04 | 5 | 15.610 |
| 25/8/2022 | 11,14 | 12,04 | +8,76% | 11,14 | 12,04 | 11,93 | 11,50 | 12,04 | 5 | 20.288 |
| 24/8/2022 | 12,00 | 11,07 | -4,32% | 11,07 | 12,00 | 11,54 | 11,20 | 11,99 | 28 | 123.530 |
| 23/8/2022 | 12,05 | 11,57 | -3,98% | 11,43 | 12,05 | 11,92 | 11,58 | 12,00 | 4 | 13.122 |
| 22/8/2022 | 12,05 | 12,05 | -5,42% | 12,05 | 12,05 | 12,05 | 12,05 | 12,65 | 1 | 38.560 |
| 19/8/2022 | 12,90 | 12,74 | -0,47% | 12,74 | 12,90 | 12,85 | 12,05 | 12,65 | 3 | 8.998 |
| 18/8/2022 | 12,80 | 12,80 | -3,61% | 12,80 | 12,80 | 12,80 | 12,74 | 12,80 | 1 | 1.280 |
| 17/8/2022 | 13,28 | 13,28 | 0,00% | 13,28 | 13,44 | 13,28 | 13,28 | 13,44 | 6 | 54.464 |
| 16/8/2022 | 13,89 | 13,28 | -3,77% | 13,28 | 14,05 | 13,89 | 13,28 | 14,40 | 15 | 466.925 |
| 15/8/2022 | 13,86 | 13,80 | -0,93% | 13,70 | 13,86 | 13,81 | 13,70 | 13,80 | 4 | 125.729 |
| 12/8/2022 | 13,28 | 13,93 | +4,89% | 13,28 | 14,63 | 13,61 | 12,65 | 13,93 | 6 | 68.067 |
| 11/8/2022 | 13,80 | 13,28 | -0,15% | 13,09 | 13,80 | 13,38 | 13,40 | 14,64 | 4 | 133.843 |
| 10/8/2022 | 12,65 | 13,30 | +3,10% | 12,65 | 13,94 | 13,55 | 13,80 | 15,10 | 6 | 92.183 |
| 9/8/2022 | 12,98 | 12,90 | +0,94% | 12,82 | 13,28 | 13,13 | 12,90 | 13,28 | 9 | 47.270 |
| 8/8/2022 | 12,10 | 12,78 | +5,62% | 12,10 | 13,00 | 12,65 | 12,93 | 13,28 | 13 | 226.515 |
| 5/8/2022 | 12,10 | 12,10 | +0,92% | 12,10 | 12,10 | 12,10 | 11,80 | 11,95 | 1 | 6.050 |
| 4/8/2022 | 11,99 | 11,99 | -5,22% | 11,99 | 11,99 | 11,99 | 11,99 | 12,20 | 5 | 7.194 |
| 3/8/2022 | 12,65 | 12,65 | +6,12% | 11,80 | 12,65 | 12,59 | 11,80 | 12,65 | 6 | 37.780 |
| 2/8/2022 | 12,06 | 11,92 | -1,16% | 11,92 | 12,06 | 12,03 | 11,92 | 12,65 | 3 | 40.934 |
| 1/8/2022 | 12,06 | 12,06 | +0,08% | 12,06 | 12,06 | 12,06 | 11,82 | 12,50 | 1 | 9.648 |
| 29/7/2022 | 12,05 | 12,05 | +3,43% | 11,99 | 12,05 | 12,02 | 12,13 | 12,65 | 4 | 25.245 |
| 28/7/2022 | 11,65 | 11,65 | +4,02% | 11,51 | 11,65 | 11,64 | 11,65 | 12,05 | 3 | 50.081 |
| 27/7/2022 | 11,65 | 11,20 | -0,88% | 11,20 | 11,65 | 11,28 | 11,20 | 12,65 | 6 | 66.596 |
| 25/7/2022 | 12,68 | 11,30 | -13,81% | 11,30 | 13,27 | 11,57 | 11,30 | 12,60 | 10 | 141.206 |
| 22/7/2022 | 12,05 | 13,11 | +8,80% | 12,05 | 13,11 | 12,72 | 12,68 | 13,28 | 7 | 146.394 |
| 21/7/2022 | 12,05 | 12,05 | 0,00% | 12,05 | 12,05 | 12,05 | 12,06 | 12,49 | 1 | 2.410 |
| 19/7/2022 | 12,65 | 12,05 | +3,43% | 12,05 | 12,65 | 12,55 | 12,05 | 12,69 | 5 | 146.902 |
| 18/7/2022 | 11,65 | 11,65 | -7,91% | 11,65 | 11,65 | 11,65 | 11,65 | 12,65 | 1 | 1.165 |
| 15/7/2022 | 11,68 | 12,65 | +1,28% | 11,48 | 12,65 | 12,09 | 11,49 | 12,65 | 5 | 9.672 |
| 12/7/2022 | 12,49 | 12,49 | +3,65% | 12,49 | 12,49 | 12,49 | 12,49 | 12,65 | 1 | 12.490 |
| 11/7/2022 | 12,07 | 12,05 | -6,95% | 12,05 | 12,07 | 12,05 | 11,88 | 12,07 | 4 | 14.462 |
| 8/7/2022 | 12,95 | 12,95 | +6,85% | 12,95 | 12,95 | 12,95 | 12,10 | 12,45 | 1 | 27.195 |
| 7/7/2022 | 12,12 | 12,12 | +0,08% | 12,12 | 12,27 | 12,17 | 12,12 | 12,49 | 5 | 129.018 |
| 4/7/2022 | 12,30 | 12,11 | +0,08% | 12,11 | 12,68 | 12,43 | 12,11 | 13,28 | 6 | 29.836 |
| 1/7/2022 | 12,11 | 12,10 | -4,57% | 12,10 | 12,26 | 12,11 | 11,66 | 12,10 | 16 | 32.709 |
| 30/6/2022 | 12,10 | 12,68 | +1,36% | 12,00 | 12,94 | 12,13 | 12,30 | 12,68 | 14 | 167.433 |
| 29/6/2022 | 12,75 | 12,51 | -1,11% | 12,51 | 12,75 | 12,53 | 12,51 | 12,90 | 5 | 26.323 |
| 28/6/2022 | 13,25 | 12,65 | -4,74% | 12,65 | 13,28 | 12,91 | 12,75 | 13,12 | 4 | 21.950 |
| 27/6/2022 | 12,69 | 13,28 | -0,90% | 11,65 | 13,28 | 13,06 | 12,29 | 13,12 | 6 | 23.519 |
| 24/6/2022 | 12,00 | 13,40 | +0,75% | 12,00 | 13,40 | 12,17 | 12,20 | 13,30 | 7 | 41.392 |
| 23/6/2022 | 13,30 | 13,30 | +7,26% | 13,30 | 13,30 | 13,30 | 12,26 | 13,30 | 2 | 27.930 |
| 21/6/2022 | 12,45 | 12,40 | +8,39% | 12,40 | 12,45 | 12,43 | 11,48 | 13,20 | 2 | 3.730 |
| 20/6/2022 | 11,20 | 11,44 | -8,48% | 11,20 | 12,35 | 11,45 | 11,44 | 13,60 | 5 | 109.925 |
| 17/6/2022 | 12,51 | 12,50 | -3,85% | 12,50 | 13,20 | 12,81 | 12,51 | 13,19 | 10 | 121.787 |
| 15/6/2022 | 13,25 | 13,00 | +0,08% | 13,00 | 13,25 | 13,17 | 12,51 | 13,00 | 6 | 94.895 |
| 14/6/2022 | 13,16 | 12,99 | +0,31% | 12,90 | 13,16 | 13,01 | 12,56 | 12,99 | 4 | 15.619 |
| 13/6/2022 | 13,51 | 12,95 | -8,80% | 12,80 | 13,51 | 13,18 | 12,95 | 13,10 | 5 | 21.091 |
| 10/6/2022 | 14,64 | 14,20 | +3,88% | 14,20 | 14,64 | 14,49 | 13,51 | 14,20 | 6 | 13.044 |
| 9/6/2022 | 13,69 | 13,67 | -3,73% | 13,67 | 13,69 | 13,68 | 13,51 | 14,20 | 4 | 27.375 |
| 8/6/2022 | 14,50 | 14,20 | -0,91% | 13,94 | 14,64 | 14,38 | 13,51 | 14,20 | 14 | 313.677 |
| 7/6/2022 | 13,65 | 14,33 | +4,22% | 13,65 | 14,50 | 13,99 | 13,65 | 14,33 | 9 | 222.495 |
| 6/6/2022 | 13,59 | 13,75 | -2,41% | 13,59 | 14,49 | 13,93 | 13,75 | 13,90 | 12 | 398.657 |
| 3/6/2022 | 13,94 | 14,09 | -2,83% | 13,12 | 14,11 | 13,65 | 14,02 | 14,09 | 19 | 382.474 |
| 2/6/2022 | 14,50 | 14,50 | -2,09% | 14,50 | 14,50 | 14,50 | 14,41 | 14,50 | 1 | 1.450 |
| 1/6/2022 | 14,00 | 14,81 | +4,08% | 14,00 | 15,00 | 14,77 | 14,00 | 14,81 | 21 | 911.669 |
| 31/5/2022 | 14,40 | 14,23 | +0,21% | 13,52 | 14,40 | 14,26 | 13,52 | 14,23 | 11 | 32.803 |
| 30/5/2022 | 14,55 | 14,20 | -2,41% | 13,74 | 14,55 | 14,15 | 13,90 | 14,18 | 15 | 352.350 |
| 27/5/2022 | 14,09 | 14,55 | +4,30% | 14,09 | 14,55 | 14,09 | 14,09 | 14,35 | 3 | 83.177 |
| 26/5/2022 | 14,90 | 13,95 | +0,36% | 13,95 | 14,90 | 14,14 | 13,95 | 14,40 | 2 | 7.070 |
| 25/5/2022 | 15,00 | 13,90 | -5,38% | 13,85 | 15,00 | 13,97 | 13,90 | 14,50 | 9 | 282.370 |
| 24/5/2022 | 15,80 | 14,69 | +2,16% | 14,00 | 15,80 | 14,46 | 14,30 | 14,69 | 17 | 539.525 |
| 23/5/2022 | 15,01 | 14,38 | -4,07% | 14,05 | 15,20 | 14,70 | 14,22 | 14,38 | 23 | 626.616 |
| 20/5/2022 | 16,20 | 14,99 | -11,14% | 14,99 | 16,20 | 15,34 | 15,00 | 16,14 | 15 | 348.283 |
| 19/5/2022 | 16,15 | 16,87 | -0,41% | 16,00 | 16,87 | 16,21 | 16,20 | 16,80 | 5 | 58.362 |
| 18/5/2022 | 16,50 | 16,94 | +2,67% | 16,14 | 16,95 | 16,21 | 16,14 | 16,94 | 7 | 120.002 |
| 17/5/2022 | 16,60 | 16,50 | -2,65% | 16,50 | 16,60 | 16,54 | 16,50 | 16,60 | 4 | 38.056 |
| 16/5/2022 | 16,85 | 16,95 | +5,02% | 16,30 | 16,95 | 16,80 | 16,15 | 16,95 | 12 | 356.281 |
| 13/5/2022 | 16,80 | 16,14 | +2,09% | 16,14 | 16,80 | 16,23 | 15,86 | 16,11 | 4 | 126.618 |
| 12/5/2022 | 16,00 | 15,81 | +14,15% | 15,81 | 16,00 | 15,97 | 15,37 | 15,81 | 4 | 59.124 |
| 11/5/2022 | 13,90 | 13,85 | -6,86% | 13,80 | 15,85 | 14,31 | 13,85 | 15,80 | 8 | 131.656 |
| 10/5/2022 | 15,90 | 14,87 | -7,00% | 14,87 | 15,90 | 15,17 | 14,10 | 15,70 | 9 | 168.425 |
| 9/5/2022 | 16,14 | 15,99 | -3,15% | 15,80 | 16,53 | 16,11 | 15,99 | 16,55 | 12 | 249.731 |
| 6/5/2022 | 17,76 | 16,51 | -5,11% | 16,50 | 17,76 | 17,05 | 16,51 | 17,30 | 4 | 303.550 |
| 5/5/2022 | 17,50 | 17,40 | -9,42% | 16,05 | 18,00 | 17,06 | 16,00 | 17,40 | 20 | 365.285 |
| 4/5/2022 | 17,80 | 19,21 | +7,92% | 17,80 | 19,21 | 18,54 | 19,23 | 19,38 | 20 | 489.625 |
| 3/5/2022 | 17,90 | 17,80 | -0,78% | 17,80 | 18,49 | 18,16 | 17,80 | 18,26 | 12 | 248.880 |
| 2/5/2022 | 18,70 | 17,94 | -4,06% | 17,91 | 18,70 | 18,29 | 17,94 | 18,47 | 16 | 537.884 |
| 29/4/2022 | 16,52 | 18,70 | +10,72% | 16,47 | 18,91 | 18,16 | 17,80 | 18,70 | 22 | 733.940 |
| 28/4/2022 | 17,46 | 16,89 | -5,54% | 16,89 | 17,56 | 17,45 | 16,64 | 17,48 | 12 | 256.518 |
| 27/4/2022 | 17,01 | 17,88 | +4,26% | 16,59 | 17,88 | 17,01 | 16,71 | 17,88 | 15 | 340.219 |
| 25/4/2022 | 17,55 | 17,15 | -7,30% | 17,15 | 17,55 | 17,40 | 16,27 | 18,50 | 4 | 76.580 |
| 22/4/2022 | 17,35 | 18,50 | +8,82% | 17,35 | 18,50 | 17,80 | 17,39 | 18,50 | 4 | 49.860 |
| 20/4/2022 | 16,92 | 17,00 | +1,80% | 16,80 | 17,49 | 16,97 | 17,00 | 17,49 | 6 | 200.298 |
| 19/4/2022 | 17,44 | 16,70 | 0,00% | 16,70 | 17,45 | 17,13 | 16,73 | 17,04 | 11 | 174.813 |
| 18/4/2022 | 17,00 | 16,70 | -5,06% | 16,31 | 17,20 | 16,84 | 16,70 | 18,44 | 34 | 387.515 |
| 14/4/2022 | 18,09 | 17,59 | +2,03% | 17,59 | 18,49 | 17,88 | 17,16 | 17,59 | 4 | 244.995 |
| 13/4/2022 | 17,24 | 17,24 | -7,46% | 17,24 | 17,24 | 17,24 | 16,22 | 17,24 | 1 | 31.032 |
| 12/4/2022 | 17,64 | 18,63 | +11,89% | 17,06 | 18,63 | 17,35 | 16,76 | 18,63 | 9 | 182.240 |
| 11/4/2022 | 16,03 | 16,65 | -10,87% | 15,90 | 16,66 | 16,36 | 16,65 | 18,66 | 16 | 112.931 |
| 8/4/2022 | 17,55 | 18,68 | +6,20% | 17,55 | 18,68 | 18,31 | 17,81 | 18,68 | 8 | 168.542 |
| 7/4/2022 | 17,80 | 17,59 | -5,89% | 17,59 | 18,01 | 17,79 | 17,58 | 17,99 | 7 | 108.559 |
| 6/4/2022 | 18,50 | 18,69 | +0,97% | 17,80 | 18,69 | 18,39 | 17,85 | 18,69 | 5 | 58.870 |
| 5/4/2022 | 18,73 | 18,51 | +2,10% | 18,51 | 19,10 | 18,75 | 18,05 | 18,29 | 6 | 33.754 |
| 4/4/2022 | 18,86 | 18,13 | -3,26% | 17,81 | 19,49 | 18,35 | 18,13 | 19,10 | 12 | 409.420 |
| 1/4/2022 | 18,99 | 18,74 | +3,82% | 18,70 | 19,47 | 19,04 | 18,50 | 19,20 | 26 | 443.831 |
| 31/3/2022 | 19,36 | 18,05 | -3,94% | 17,90 | 19,37 | 18,37 | 18,08 | 18,99 | 28 | 630.291 |
| 30/3/2022 | 18,57 | 18,79 | +11,71% | 18,57 | 18,79 | 18,60 | 16,70 | 18,56 | 2 | 13.021 |
| 29/3/2022 | 18,02 | 16,82 | -13,21% | 16,81 | 18,89 | 17,68 | 16,82 | 18,64 | 14 | 289.953 |
| 28/3/2022 | 16,58 | 19,38 | +14,00% | 16,58 | 19,38 | 17,84 | 16,60 | 19,38 | 15 | 340.897 |
| 25/3/2022 | 18,15 | 17,00 | -5,56% | 17,00 | 19,00 | 18,40 | 17,00 | 19,00 | 15 | 463.856 |
| 24/3/2022 | 17,89 | 18,00 | +13,21% | 17,68 | 18,00 | 17,82 | 16,44 | 18,00 | 10 | 249.563 |
| 23/3/2022 | 15,90 | 15,90 | -12,35% | 15,90 | 15,90 | 15,90 | 16,09 | 18,14 | 1 | 25.440 |
| 22/3/2022 | 16,60 | 18,14 | +4,98% | 16,60 | 18,14 | 17,26 | 16,61 | 18,14 | 9 | 70.801 |
| 21/3/2022 | 17,86 | 17,28 | -2,15% | 16,00 | 17,86 | 17,32 | 17,17 | 17,28 | 18 | 261.533 |
| 18/3/2022 | 17,66 | 17,66 | +11,07% | 17,66 | 17,66 | 17,66 | 15,95 | 17,65 | 2 | 14.128 |
| 17/3/2022 | 15,93 | 15,90 | +0,25% | 15,90 | 18,32 | 16,82 | 15,90 | 17,96 | 11 | 151.444 |
| 16/3/2022 | 16,25 | 15,86 | -0,44% | 15,86 | 16,80 | 16,04 | 15,85 | 16,60 | 13 | 144.440 |
| 15/3/2022 | 16,06 | 15,93 | -15,09% | 15,93 | 18,00 | 17,18 | 15,93 | 17,49 | 16 | 367.765 |
| 11/3/2022 | 18,00 | 18,76 | +4,80% | 18,00 | 18,99 | 18,76 | 15,85 | 18,53 | 4 | 157.629 |
| 10/3/2022 | 17,90 | 17,90 | +2,34% | 17,90 | 17,90 | 17,90 | 15,85 | 17,90 | 1 | 1.790 |
| 9/3/2022 | 17,70 | 17,49 | -6,52% | 17,49 | 17,75 | 17,68 | 17,75 | 18,00 | 8 | 61.911 |
| 8/3/2022 | 16,06 | 18,71 | +10,06% | 16,06 | 18,71 | 18,27 | 16,25 | 19,00 | 5 | 80.430 |
| 7/3/2022 | 17,78 | 17,00 | +24,45% | 15,02 | 18,97 | 16,35 | 15,35 | 16,80 | 14 | 197.863 |
| 4/3/2022 | 16,99 | 13,66 | -21,45% | 13,66 | 18,99 | 17,40 | 13,50 | 18,95 | 32 | 612.686 |
| 3/3/2022 | 14,99 | 17,39 | +11,40% | 14,00 | 17,46 | 14,40 | 13,43 | 17,00 | 7 | 113.837 |
| 2/3/2022 | 15,51 | 15,61 | -0,26% | 14,95 | 17,50 | 15,62 | 15,13 | 15,35 | 16 | 64.045 |
| 25/2/2022 | 15,49 | 15,65 | -0,89% | 15,30 | 15,84 | 15,53 | 15,80 | 18,17 | 6 | 74.576 |
| 24/2/2022 | 17,19 | 15,79 | -4,76% | 15,60 | 18,15 | 16,76 | 15,80 | 18,16 | 16 | 370.414 |
| 23/2/2022 | 16,61 | 16,58 | -7,89% | 16,58 | 16,61 | 16,60 | 16,10 | 18,16 | 3 | 33.202 |
| 22/2/2022 | 17,91 | 18,00 | +7,78% | 17,78 | 18,15 | 18,03 | 16,59 | 18,00 | 6 | 46.880 |
| 21/2/2022 | 16,80 | 16,70 | -8,14% | 16,70 | 18,17 | 16,94 | 16,70 | 18,18 | 5 | 206.702 |
| 18/2/2022 | 17,78 | 18,18 | +1,56% | 17,78 | 18,99 | 18,08 | 0,00 | 0,00 | 11 | 424.963 |
| 17/2/2022 | 17,50 | 17,90 | +2,29% | 17,50 | 17,90 | 17,66 | 17,23 | 17,69 | 4 | 51.221 |
| 16/2/2022 | 17,96 | 17,50 | -3,79% | 17,50 | 18,09 | 17,83 | 17,50 | 17,74 | 4 | 16.052 |
| 15/2/2022 | 17,80 | 18,19 | +1,00% | 17,80 | 18,19 | 18,00 | 17,80 | 18,19 | 9 | 246.714 |
| 14/2/2022 | 18,55 | 18,01 | +0,06% | 17,51 | 19,37 | 18,22 | 18,00 | 18,29 | 27 | 603.222 |
| 11/2/2022 | 16,83 | 18,00 | +7,21% | 16,83 | 19,00 | 17,86 | 17,01 | 17,78 | 44 | 1.202.002 |
| 10/2/2022 | 16,06 | 16,79 | +4,22% | 16,06 | 16,99 | 16,72 | 16,79 | 16,99 | 6 | 91.976 |
| 9/2/2022 | 15,74 | 16,11 | +0,69% | 15,74 | 16,11 | 16,08 | 15,75 | 16,11 | 9 | 197.886 |
| 8/2/2022 | 14,68 | 16,00 | 0,00% | 14,33 | 16,00 | 15,08 | 14,52 | 16,00 | 17 | 283.590 |
| 7/2/2022 | 14,52 | 16,00 | +2,11% | 14,35 | 16,00 | 15,41 | 13,01 | 15,99 | 16 | 294.429 |
| 4/2/2022 | 14,36 | 15,67 | +1,69% | 14,36 | 15,67 | 14,71 | 13,02 | 15,64 | 2 | 38.253 |
| 3/2/2022 | 15,41 | 15,41 | +2,73% | 15,41 | 15,41 | 15,41 | 13,01 | 15,23 | 2 | 72.427 |
| 2/2/2022 | 15,61 | 15,00 | -5,06% | 13,01 | 15,61 | 15,02 | 13,01 | 14,82 | 9 | 135.228 |
| 1/2/2022 | 14,99 | 15,80 | +5,33% | 14,99 | 15,84 | 15,46 | 15,84 | 15,85 | 21 | 282.945 |
| 31/1/2022 | 13,51 | 15,00 | +11,11% | 13,39 | 15,00 | 14,16 | 14,60 | 15,00 | 24 | 733.736 |
| 28/1/2022 | 12,85 | 13,50 | +22,73% | 12,40 | 13,50 | 12,89 | 12,55 | 13,34 | 9 | 46.422 |
| 27/1/2022 | 12,89 | 11,00 | -12,49% | 11,00 | 12,90 | 11,59 | 11,10 | 12,90 | 6 | 99.678 |
| 26/1/2022 | 12,54 | 12,57 | -0,40% | 11,88 | 12,83 | 12,30 | 12,57 | 13,44 | 9 | 100.914 |
| 25/1/2022 | 12,62 | 12,62 | -6,79% | 12,47 | 12,62 | 12,60 | 12,00 | 12,62 | 9 | 88.257 |
| 21/1/2022 | 13,16 | 13,54 | +2,50% | 12,81 | 13,54 | 12,95 | 12,95 | 13,54 | 10 | 69.970 |
| 20/1/2022 | 13,43 | 13,21 | +4,84% | 13,21 | 13,55 | 13,40 | 13,20 | 13,54 | 7 | 83.112 |
| 19/1/2022 | 12,60 | 12,60 | +11,41% | 12,60 | 12,60 | 12,60 | 12,60 | 13,40 | 1 | 1.260 |
| 18/1/2022 | 12,81 | 11,31 | -11,36% | 11,00 | 12,82 | 11,82 | 11,31 | 13,02 | 6 | 69.794 |
| 17/1/2022 | 12,84 | 12,76 | -14,93% | 12,76 | 12,84 | 12,82 | 12,81 | 13,29 | 3 | 37.205 |
| 14/1/2022 | 12,79 | 15,00 | +17,19% | 12,79 | 15,00 | 14,05 | 12,85 | 14,82 | 2 | 9.837 |
| 13/1/2022 | 14,82 | 12,80 | -13,63% | 12,80 | 14,82 | 13,21 | 12,82 | 14,80 | 4 | 83.276 |
| 12/1/2022 | 15,25 | 14,82 | +12,53% | 14,82 | 15,25 | 14,96 | 12,80 | 14,82 | 8 | 11.971 |
| 10/1/2022 | 13,99 | 13,17 | -5,86% | 13,16 | 13,99 | 13,27 | 12,76 | 13,17 | 3 | 46.476 |
| 7/1/2022 | 13,02 | 13,99 | +3,63% | 12,77 | 13,99 | 13,76 | 12,77 | 13,99 | 80 | 121.119 |
| 6/1/2022 | 13,50 | 13,50 | -11,48% | 13,50 | 13,50 | 13,50 | 12,77 | 13,34 | 1 | 2.700 |
| 5/1/2022 | 13,00 | 15,25 | +19,51% | 13,00 | 15,25 | 15,15 | 12,79 | 15,25 | 76 | 116.689 |
| 4/1/2022 | 13,15 | 12,76 | -2,97% | 12,76 | 13,15 | 13,00 | 12,79 | 15,23 | 5 | 65.000 |
| 3/1/2022 | 12,96 | 13,15 | -2,45% | 12,96 | 15,25 | 13,80 | 13,15 | 15,24 | 9 | 69.023 |
| 23/12/2021 | 15,00 | 13,48 | -3,71% | 13,05 | 16,29 | 14,32 | 13,05 | 13,48 | 73 | 211.978 |
| 22/12/2021 | 14,35 | 14,00 | -11,95% | 13,21 | 16,30 | 14,93 | 14,17 | 16,22 | 49 | 415.313 |
| 21/12/2021 | 15,90 | 15,90 | +14,39% | 13,92 | 15,90 | 15,75 | 13,91 | 15,90 | 26 | 44.122 |
| 20/12/2021 | 14,80 | 13,90 | -12,58% | 13,74 | 15,89 | 14,08 | 13,90 | 15,80 | 21 | 104.263 |
| 17/12/2021 | 14,58 | 15,90 | +10,49% | 14,58 | 15,90 | 15,13 | 13,25 | 15,89 | 31 | 116.550 |
| 16/12/2021 | 14,39 | 14,39 | +1,20% | 14,39 | 14,39 | 14,39 | 13,21 | 14,58 | 1 | 1.439 |
| 15/12/2021 | 13,30 | 14,22 | +3,34% | 13,30 | 14,22 | 14,11 | 14,20 | 14,22 | 5 | 97.382 |
| 14/12/2021 | 13,77 | 13,76 | -8,21% | 13,21 | 14,39 | 13,72 | 13,25 | 14,39 | 9 | 38.431 |
| 13/12/2021 | 14,95 | 14,99 | +13,56% | 13,20 | 14,99 | 13,56 | 13,20 | 14,81 | 6 | 141.043 |
| 10/12/2021 | 12,83 | 13,20 | -5,04% | 12,75 | 13,20 | 12,86 | 13,25 | 15,23 | 4 | 10.293 |
| 9/12/2021 | 13,90 | 13,90 | -3,74% | 13,90 | 13,90 | 13,90 | 12,83 | 15,20 | 2 | 82.010 |
| 8/12/2021 | 13,12 | 14,44 | -0,55% | 12,96 | 14,45 | 13,50 | 14,44 | 15,73 | 8 | 44.571 |
| 7/12/2021 | 14,70 | 14,52 | 0,00% | 14,52 | 14,70 | 14,59 | 13,12 | 15,79 | 2 | 36.498 |
| 6/12/2021 | 15,49 | 14,52 | -10,32% | 13,15 | 15,49 | 14,72 | 14,52 | 15,81 | 16 | 269.381 |
| 3/12/2021 | 14,50 | 16,19 | -0,06% | 14,00 | 16,19 | 14,56 | 14,00 | 16,15 | 9 | 106.342 |
| 2/12/2021 | 14,39 | 16,20 | +3,78% | 14,39 | 16,20 | 15,70 | 14,39 | 16,20 | 12 | 202.645 |
| 30/11/2021 | 14,93 | 15,61 | +4,48% | 14,57 | 15,61 | 15,08 | 13,00 | 15,41 | 6 | 66.372 |
| 29/11/2021 | 15,15 | 14,94 | +16,72% | 14,94 | 15,15 | 15,01 | 13,00 | 15,91 | 6 | 18.022 |
| 26/11/2021 | 14,98 | 12,80 | -16,12% | 12,80 | 14,98 | 14,41 | 12,80 | 14,62 | 6 | 38.916 |
| 25/11/2021 | 15,26 | 15,26 | 0,00% | 15,26 | 15,26 | 15,26 | 14,00 | 14,80 | 2 | 3.052 |
| 24/11/2021 | 15,49 | 15,26 | -5,22% | 15,26 | 15,49 | 15,40 | 15,01 | 15,48 | 8 | 32.360 |
| 23/11/2021 | 16,10 | 16,10 | +1,19% | 16,10 | 16,10 | 16,10 | 13,15 | 16,10 | 1 | 1.610 |
| 22/11/2021 | 15,91 | 15,91 | -4,67% | 15,91 | 15,91 | 15,91 | 13,15 | 16,30 | 5 | 38.184 |
| 19/11/2021 | 15,22 | 16,69 | +6,85% | 15,22 | 16,90 | 15,83 | 13,22 | 16,49 | 9 | 340.465 |
| 18/11/2021 | 15,31 | 15,62 | +0,32% | 14,50 | 16,00 | 15,46 | 12,75 | 15,62 | 16 | 320.029 |
| 17/11/2021 | 13,70 | 15,57 | +3,87% | 13,70 | 15,61 | 14,28 | 13,75 | 15,57 | 11 | 152.812 |
| 16/11/2021 | 14,40 | 14,99 | +4,61% | 12,75 | 16,21 | 15,28 | 12,90 | 15,50 | 24 | 279.699 |
| 12/11/2021 | 13,60 | 14,33 | +6,62% | 13,60 | 14,50 | 14,05 | 14,00 | 14,16 | 13 | 362.696 |
| 11/11/2021 | 11,69 | 13,44 | +19,25% | 11,55 | 13,60 | 12,89 | 13,44 | 13,60 | 11 | 110.901 |
| 10/11/2021 | 11,27 | 11,27 | -0,79% | 11,27 | 11,27 | 11,27 | 10,05 | 12,01 | 1 | 33.810 |
| 9/11/2021 | 10,00 | 11,36 | -1,30% | 10,00 | 11,50 | 10,78 | 10,00 | 11,22 | 5 | 18.336 |
| 8/11/2021 | 11,93 | 11,51 | -7,55% | 11,51 | 11,93 | 11,70 | 10,05 | 11,37 | 9 | 46.838 |
| 5/11/2021 | 12,45 | 12,45 | +9,60% | 12,45 | 12,45 | 12,45 | 10,00 | 12,45 | 1 | 37.350 |
| 3/11/2021 | 11,50 | 11,36 | -0,18% | 11,00 | 11,50 | 11,16 | 11,36 | 12,45 | 4 | 75.944 |
| 1/11/2021 | 11,38 | 11,38 | -1,04% | 11,38 | 11,38 | 11,38 | 11,52 | 11,99 | 1 | 20.484 |
| 29/10/2021 | 11,65 | 11,50 | -1,29% | 11,50 | 12,45 | 11,81 | 10,11 | 11,50 | 11 | 202.055 |
| 28/10/2021 | 11,75 | 11,65 | -6,43% | 11,65 | 11,79 | 11,73 | 11,51 | 11,65 | 5 | 85.695 |
| 26/10/2021 | 13,68 | 12,45 | +3,75% | 11,00 | 13,68 | 12,17 | 11,00 | 12,30 | 13 | 225.231 |
| 25/10/2021 | 12,15 | 12,00 | -3,46% | 12,00 | 12,15 | 12,05 | 12,84 | 13,25 | 2 | 15.675 |
| 22/10/2021 | 12,15 | 12,43 | -0,56% | 11,80 | 12,43 | 11,95 | 11,81 | 12,43 | 14 | 261.869 |
| 21/10/2021 | 12,50 | 12,50 | +2,88% | 12,50 | 13,31 | 12,72 | 12,50 | 12,65 | 14 | 432.614 |
| 20/10/2021 | 13,00 | 12,15 | -8,85% | 12,15 | 13,00 | 12,89 | 12,30 | 13,15 | 7 | 54.177 |
| 18/10/2021 | 13,01 | 13,33 | -2,42% | 12,52 | 13,33 | 13,02 | 13,33 | 13,68 | 10 | 171.952 |
| 15/10/2021 | 13,96 | 13,66 | -2,15% | 13,50 | 13,96 | 13,59 | 13,01 | 13,66 | 6 | 140.078 |
| 14/10/2021 | 13,34 | 13,96 | -2,38% | 13,34 | 15,00 | 14,11 | 13,01 | 13,96 | 20 | 388.130 |
| 13/10/2021 | 13,34 | 14,30 | +14,40% | 13,34 | 14,30 | 13,50 | 12,25 | 14,13 | 3 | 32.400 |
| 11/10/2021 | 12,65 | 12,50 | -8,16% | 12,50 | 12,65 | 12,54 | 12,70 | 15,45 | 6 | 33.870 |
| 8/10/2021 | 13,61 | 13,61 | +0,07% | 13,45 | 13,61 | 13,59 | 12,65 | 13,61 | 5 | 146.844 |
| 7/10/2021 | 12,06 | 13,60 | +7,51% | 12,06 | 13,60 | 12,15 | 12,06 | 13,60 | 3 | 40.106 |
| 6/10/2021 | 12,65 | 12,65 | -8,20% | 12,65 | 12,65 | 12,74 | 12,80 | 13,61 | 4 | 79.000 |
| 5/10/2021 | 13,78 | 13,78 | +7,24% | 13,78 | 13,78 | 13,78 | 12,50 | 13,00 | 1 | 1.378 |
| 4/10/2021 | 13,21 | 12,85 | 0,00% | 12,85 | 13,21 | 12,91 | 12,50 | 13,50 | 2 | 28.414 |
| 1/10/2021 | 12,99 | 12,85 | -1,08% | 12,80 | 12,99 | 12,84 | 12,85 | 13,78 | 6 | 69.347 |
| 30/9/2021 | 13,01 | 12,99 | -3,49% | 12,87 | 13,01 | 12,97 | 12,99 | 13,85 | 3 | 14.275 |
| 29/9/2021 | 15,56 | 13,46 | +2,75% | 13,30 | 15,56 | 13,41 | 13,28 | 14,00 | 5 | 36.216 |
| 28/9/2021 | 14,34 | 13,10 | -10,76% | 13,10 | 14,34 | 13,37 | 13,31 | 14,34 | 6 | 13.379 |
| 27/9/2021 | 13,42 | 14,68 | +0,89% | 13,26 | 15,24 | 13,63 | 13,50 | 14,50 | 11 | 62.736 |
| 24/9/2021 | 14,50 | 14,55 | 0,00% | 14,15 | 14,55 | 14,49 | 13,15 | 14,60 | 6 | 118.843 |
| 23/9/2021 | 13,75 | 14,55 | +10,56% | 13,75 | 14,55 | 14,22 | 12,87 | 14,50 | 2 | 86.755 |
| 22/9/2021 | 13,00 | 13,16 | -11,56% | 13,00 | 13,16 | 13,06 | 11,10 | 13,75 | 2 | 45.740 |
| 21/9/2021 | 13,39 | 14,88 | +14,99% | 13,39 | 15,50 | 13,95 | 11,02 | 14,87 | 7 | 23.729 |
| 20/9/2021 | 12,94 | 12,94 | 0,00% | 12,94 | 12,94 | 12,94 | 11,01 | 13,00 | 4 | 99.638 |
| 17/9/2021 | 16,20 | 12,94 | -6,23% | 12,77 | 16,20 | 13,01 | 12,94 | 15,00 | 15 | 199.076 |
| 16/9/2021 | 13,20 | 13,80 | +4,55% | 13,15 | 16,20 | 13,42 | 13,02 | 16,20 | 17 | 499.541 |
| 15/9/2021 | 13,43 | 13,20 | -5,71% | 12,85 | 13,56 | 13,25 | 13,00 | 13,47 | 9 | 152.483 |
| 14/9/2021 | 12,37 | 14,00 | +7,69% | 12,00 | 14,00 | 12,36 | 12,05 | 14,30 | 32 | 315.244 |
| 13/9/2021 | 12,02 | 13,00 | +8,33% | 12,02 | 13,00 | 12,16 | 12,49 | 13,45 | 4 | 52.300 |
| 10/9/2021 | 13,15 | 12,00 | -9,09% | 12,00 | 13,64 | 12,88 | 12,00 | 13,47 | 13 | 145.620 |
| 9/9/2021 | 13,25 | 13,20 | -1,64% | 13,20 | 13,69 | 13,30 | 13,18 | 13,53 | 12 | 206.160 |
| 8/9/2021 | 13,19 | 13,42 | +1,67% | 13,15 | 13,85 | 13,35 | 13,42 | 16,29 | 11 | 86.807 |
| 3/9/2021 | 15,16 | 13,20 | -8,97% | 13,20 | 15,16 | 14,10 | 13,20 | 16,29 | 14 | 274.986 |
| 2/9/2021 | 14,50 | 14,50 | 0,00% | 14,50 | 14,50 | 14,50 | 14,52 | 16,30 | 1 | 8.700 |
| 1/9/2021 | 14,90 | 14,50 | -5,84% | 14,50 | 16,03 | 15,09 | 14,51 | 17,25 | 8 | 215.852 |
| 31/8/2021 | 15,40 | 15,40 | -6,04% | 15,22 | 15,40 | 15,35 | 15,45 | 15,89 | 6 | 162.808 |
| 30/8/2021 | 16,10 | 16,39 | +0,55% | 15,72 | 17,35 | 15,95 | 15,76 | 16,19 | 12 | 215.358 |
| 27/8/2021 | 16,60 | 16,30 | 0,00% | 16,03 | 16,60 | 16,43 | 16,30 | 16,34 | 14 | 180.758 |
| 26/8/2021 | 16,00 | 16,30 | +1,88% | 15,00 | 17,49 | 16,89 | 16,50 | 17,26 | 27 | 834.408 |
| 25/8/2021 | 15,20 | 16,00 | +4,44% | 15,20 | 16,00 | 15,82 | 15,40 | 15,81 | 8 | 123.451 |
| 24/8/2021 | 14,86 | 15,32 | +1,46% | 14,86 | 15,43 | 15,22 | 15,12 | 15,32 | 13 | 214.740 |
| 23/8/2021 | 15,00 | 15,10 | -5,51% | 14,35 | 16,19 | 15,37 | 14,82 | 15,08 | 14 | 198.369 |
| 20/8/2021 | 16,19 | 15,98 | +10,06% | 12,80 | 16,19 | 14,74 | 15,00 | 15,98 | 11 | 231.437 |
| 19/8/2021 | 15,50 | 14,52 | -10,37% | 14,52 | 15,50 | 15,16 | 14,69 | 15,50 | 2 | 39.418 |
| 18/8/2021 | 15,00 | 16,20 | +10,58% | 14,82 | 16,20 | 15,11 | 14,55 | 16,20 | 12 | 54.421 |
| 17/8/2021 | 15,00 | 14,65 | +1,03% | 14,62 | 16,19 | 15,35 | 14,65 | 16,00 | 20 | 462.068 |
| 16/8/2021 | 15,97 | 14,50 | -3,53% | 14,50 | 16,17 | 15,26 | 14,51 | 15,65 | 20 | 406.086 |
| 13/8/2021 | 15,21 | 15,03 | -6,00% | 15,03 | 15,21 | 15,19 | 14,15 | 14,85 | 2 | 15.192 |
| 12/8/2021 | 15,04 | 15,99 | +6,32% | 15,04 | 15,99 | 15,67 | 14,20 | 15,99 | 3 | 25.076 |
| 11/8/2021 | 15,04 | 15,04 | 0,00% | 15,04 | 15,04 | 15,04 | 14,82 | 15,30 | 4 | 18.048 |
| 10/8/2021 | 15,40 | 15,04 | -2,40% | 15,04 | 15,41 | 15,31 | 15,04 | 16,84 | 11 | 166.934 |
| 9/8/2021 | 16,89 | 15,41 | -8,82% | 15,40 | 16,89 | 15,79 | 15,41 | 16,50 | 6 | 189.538 |
| 6/8/2021 | 15,55 | 16,90 | +8,82% | 15,55 | 17,10 | 16,33 | 15,61 | 16,90 | 9 | 156.850 |
| 5/8/2021 | 15,95 | 15,53 | 0,00% | 15,53 | 16,90 | 15,84 | 15,55 | 15,99 | 7 | 232.976 |
| 4/8/2021 | 15,41 | 15,53 | -1,21% | 15,31 | 15,53 | 15,45 | 15,53 | 15,95 | 6 | 123.634 |
| 3/8/2021 | 15,72 | 15,72 | -1,44% | 15,72 | 15,72 | 15,72 | 15,41 | 16,45 | 1 | 130.476 |
| 2/8/2021 | 15,40 | 15,95 | +1,59% | 15,40 | 16,34 | 15,57 | 15,41 | 16,70 | 5 | 40.505 |
| 30/7/2021 | 15,89 | 15,70 | -1,88% | 15,31 | 15,89 | 15,71 | 15,60 | 16,34 | 15 | 227.864 |
| 29/7/2021 | 16,46 | 16,00 | +0,13% | 15,97 | 16,55 | 16,12 | 15,89 | 16,34 | 13 | 211.295 |
| 28/7/2021 | 16,11 | 15,98 | +1,14% | 15,70 | 16,40 | 16,15 | 15,97 | 16,37 | 16 | 350.639 |
| 27/7/2021 | 15,31 | 15,80 | -1,25% | 15,31 | 16,11 | 15,78 | 15,31 | 15,89 | 6 | 34.729 |
| 26/7/2021 | 16,42 | 16,00 | -2,56% | 15,90 | 16,42 | 16,05 | 15,33 | 16,22 | 11 | 128.416 |
| 23/7/2021 | 16,51 | 16,42 | -3,98% | 16,42 | 16,51 | 16,43 | 16,42 | 16,80 | 10 | 136.420 |
| 22/7/2021 | 16,43 | 17,10 | +1,00% | 16,43 | 17,10 | 16,88 | 16,44 | 16,98 | 5 | 113.156 |
| 21/7/2021 | 17,10 | 16,93 | +1,99% | 16,89 | 17,10 | 16,98 | 16,43 | 16,93 | 5 | 93.434 |
| 20/7/2021 | 16,60 | 16,60 | -3,15% | 16,40 | 16,80 | 16,67 | 16,40 | 16,60 | 9 | 116.720 |
| 19/7/2021 | 16,67 | 17,14 | +2,33% | 16,47 | 17,14 | 16,67 | 16,56 | 17,14 | 10 | 228.418 |
| 16/7/2021 | 16,32 | 16,75 | -1,00% | 16,15 | 17,28 | 16,62 | 16,60 | 16,75 | 22 | 352.462 |
| 15/7/2021 | 16,79 | 16,92 | -3,09% | 16,06 | 17,30 | 16,68 | 16,30 | 16,92 | 16 | 160.207 |
| 14/7/2021 | 17,20 | 17,46 | +2,28% | 16,68 | 17,46 | 16,95 | 17,08 | 17,45 | 23 | 467.999 |
| 13/7/2021 | 17,28 | 17,07 | -1,27% | 17,07 | 17,49 | 17,26 | 16,85 | 17,07 | 13 | 314.229 |
| 12/7/2021 | 17,60 | 17,29 | +8,06% | 14,50 | 17,81 | 16,92 | 16,90 | 17,08 | 25 | 267.434 |
| 8/7/2021 | 16,32 | 16,00 | -5,27% | 16,00 | 17,60 | 17,07 | 14,33 | 16,95 | 37 | 382.424 |
| 7/7/2021 | 17,00 | 16,89 | -1,52% | 16,15 | 17,00 | 16,57 | 16,30 | 16,98 | 19 | 268.481 |
| 6/7/2021 | 17,47 | 17,15 | +1,00% | 16,32 | 17,47 | 16,98 | 16,50 | 17,15 | 14 | 351.628 |
| 5/7/2021 | 17,40 | 16,98 | -5,03% | 16,98 | 18,01 | 17,42 | 16,81 | 16,98 | 29 | 808.735 |
| 2/7/2021 | 17,99 | 17,88 | +2,76% | 17,00 | 17,99 | 17,64 | 17,40 | 17,86 | 12 | 127.045 |
| 1/7/2021 | 19,95 | 17,40 | -1,14% | 17,40 | 19,95 | 17,85 | 15,62 | 17,40 | 32 | 587.420 |
| 30/6/2021 | 18,61 | 17,60 | -5,43% | 16,00 | 18,61 | 17,97 | 17,00 | 17,60 | 20 | 550.011 |
| 29/6/2021 | 19,20 | 18,61 | +3,39% | 16,80 | 20,00 | 18,11 | 17,14 | 18,61 | 23 | 614.005 |
| 28/6/2021 | 18,04 | 18,00 | -0,22% | 18,00 | 18,52 | 18,24 | 17,44 | 18,30 | 19 | 547.241 |
| 25/6/2021 | 19,40 | 18,04 | -3,01% | 18,01 | 19,47 | 18,81 | 17,48 | 18,79 | 35 | 592.540 |
| 24/6/2021 | 17,99 | 18,60 | +2,48% | 17,99 | 19,50 | 18,87 | 18,50 | 18,71 | 82 | 1.756.993 |
| 23/6/2021 | 16,11 | 18,15 | +13,44% | 16,11 | 18,15 | 17,86 | 18,10 | 18,18 | 32 | 653.826 |
| 22/6/2021 | 16,48 | 16,00 | -0,93% | 15,10 | 17,27 | 16,15 | 15,60 | 16,95 | 26 | 468.527 |
| 21/6/2021 | 16,55 | 16,15 | -4,66% | 15,63 | 16,70 | 16,34 | 16,15 | 16,81 | 32 | 312.249 |
| 18/6/2021 | 17,20 | 16,94 | -0,35% | 16,00 | 17,90 | 16,54 | 16,28 | 17,45 | 30 | 514.398 |
| 17/6/2021 | 18,00 | 17,00 | -4,44% | 16,58 | 18,00 | 17,15 | 16,81 | 17,80 | 62 | 1.453.164 |
| 16/6/2021 | 17,31 | 17,79 | +1,72% | 16,71 | 17,79 | 17,14 | 17,13 | 18,15 | 38 | 819.623 |
| 15/6/2021 | 18,59 | 17,49 | -3,37% | 16,00 | 19,05 | 17,52 | 17,30 | 17,50 | 67 | 1.419.681 |
| 14/6/2021 | 19,27 | 18,10 | 0,00% | 16,25 | 19,27 | 18,37 | 18,10 | 18,78 | 98 | 1.552.351 |