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.
NORD3F - NORDON MET - ON
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 6,10 | 6,11 | +0,16% | 6,09 | 6,11 | 6,09 | 6,10 | 6,99 | 4 | 4.267 |
| 20/1/2025 | 6,02 | 6,10 | -10,03% | 6,00 | 7,00 | 6,16 | 5,70 | 6,99 | 16 | 54.264 |
| 17/1/2025 | 6,60 | 6,78 | -7,25% | 6,15 | 6,80 | 6,53 | 6,15 | 6,76 | 14 | 84.333 |
| 16/1/2025 | 5,63 | 7,31 | +28,92% | 5,63 | 7,90 | 7,42 | 6,80 | 7,50 | 35 | 361.013 |
| 14/1/2025 | 5,70 | 5,67 | +3,47% | 5,67 | 6,60 | 5,73 | 5,68 | 6,80 | 4 | 10.329 |
| 13/1/2025 | 6,60 | 5,48 | -0,18% | 5,48 | 6,60 | 5,99 | 5,21 | 6,50 | 4 | 17.978 |
| 9/1/2025 | 5,95 | 5,49 | -19,26% | 5,49 | 5,95 | 5,53 | 5,62 | 6,99 | 7 | 31.526 |
| 8/1/2025 | 6,80 | 6,80 | -4,90% | 6,60 | 7,40 | 6,86 | 5,95 | 6,80 | 9 | 82.358 |
| 7/1/2025 | 7,63 | 7,15 | -6,41% | 7,15 | 7,63 | 7,39 | 6,60 | 7,14 | 2 | 1.478 |
| 6/1/2025 | 6,68 | 7,64 | +17,72% | 6,68 | 7,80 | 7,25 | 6,30 | 7,64 | 5 | 21.035 |
| 3/1/2025 | 7,00 | 6,49 | -18,26% | 6,03 | 7,00 | 6,45 | 6,03 | 6,49 | 10 | 35.519 |
| 2/1/2025 | 6,22 | 7,94 | +29,11% | 6,00 | 7,94 | 6,52 | 6,35 | 7,30 | 9 | 84.827 |
| 30/12/2024 | 5,93 | 6,15 | +3,71% | 5,50 | 6,15 | 5,93 | 5,50 | 6,15 | 4 | 2.373 |
| 27/12/2024 | 5,93 | 5,93 | -1,17% | 5,93 | 5,93 | 5,93 | 5,50 | 5,93 | 1 | 593 |
| 26/12/2024 | 5,50 | 6,00 | +1,18% | 5,50 | 6,03 | 5,77 | 5,50 | 6,00 | 7 | 26.553 |
| 23/12/2024 | 6,00 | 5,93 | -0,84% | 5,50 | 6,00 | 5,53 | 5,50 | 5,93 | 5 | 21.586 |
| 20/12/2024 | 6,05 | 5,98 | -3,24% | 5,98 | 6,60 | 6,06 | 5,98 | 6,41 | 9 | 83.705 |
| 19/12/2024 | 6,21 | 6,18 | +12,36% | 6,18 | 6,21 | 6,19 | 6,10 | 6,18 | 3 | 11.146 |
| 18/12/2024 | 6,10 | 5,50 | -13,39% | 5,50 | 6,30 | 6,02 | 5,70 | 6,00 | 15 | 91.022 |
| 17/12/2024 | 6,03 | 6,35 | +5,13% | 6,02 | 6,59 | 6,09 | 6,04 | 6,35 | 11 | 34.713 |
| 16/12/2024 | 6,55 | 6,04 | -7,36% | 6,04 | 6,55 | 6,49 | 6,05 | 6,50 | 5 | 11.033 |
| 13/12/2024 | 6,03 | 6,52 | -1,81% | 6,03 | 6,60 | 6,25 | 6,02 | 6,45 | 7 | 10.628 |
| 12/12/2024 | 6,79 | 6,64 | +5,40% | 6,30 | 6,88 | 6,56 | 6,15 | 6,65 | 12 | 17.736 |
| 10/12/2024 | 6,45 | 6,30 | 0,00% | 6,13 | 6,45 | 6,25 | 6,16 | 6,56 | 6 | 45.018 |
| 9/12/2024 | 6,31 | 6,30 | -2,63% | 6,30 | 6,31 | 6,30 | 6,30 | 6,69 | 2 | 6.940 |
| 6/12/2024 | 6,54 | 6,47 | -4,15% | 6,47 | 6,84 | 6,65 | 6,40 | 6,69 | 15 | 59.867 |
| 5/12/2024 | 6,62 | 6,75 | -0,74% | 6,53 | 6,85 | 6,55 | 6,53 | 6,84 | 9 | 92.453 |
| 4/12/2024 | 6,97 | 6,80 | -2,30% | 6,80 | 6,97 | 6,86 | 6,62 | 6,94 | 9 | 91.242 |
| 3/12/2024 | 6,96 | 6,96 | +0,14% | 6,96 | 6,96 | 6,96 | 6,86 | 6,96 | 3 | 5.568 |
| 2/12/2024 | 6,95 | 6,95 | 0,00% | 6,95 | 6,99 | 6,95 | 6,82 | 6,98 | 7 | 102.233 |
| 29/11/2024 | 6,94 | 6,95 | 0,00% | 6,94 | 7,27 | 6,99 | 6,86 | 6,95 | 11 | 221.012 |
| 28/11/2024 | 6,99 | 6,95 | 0,00% | 6,95 | 6,99 | 6,98 | 6,82 | 6,95 | 8 | 47.508 |
| 27/11/2024 | 7,25 | 6,95 | 0,00% | 6,95 | 7,29 | 7,20 | 6,95 | 7,14 | 22 | 73.501 |
| 26/11/2024 | 6,85 | 6,95 | 0,00% | 6,85 | 7,50 | 7,28 | 6,83 | 7,20 | 8 | 74.330 |
| 25/11/2024 | 7,33 | 6,95 | -5,31% | 6,95 | 7,33 | 7,04 | 7,05 | 7,20 | 10 | 58.510 |
| 22/11/2024 | 7,50 | 7,34 | -2,00% | 7,34 | 7,50 | 7,49 | 7,05 | 7,29 | 3 | 53.936 |
| 21/11/2024 | 7,50 | 7,49 | +4,76% | 6,81 | 7,50 | 6,90 | 7,01 | 7,39 | 7 | 53.893 |
| 19/11/2024 | 7,50 | 7,15 | -3,90% | 6,81 | 7,50 | 7,03 | 6,81 | 7,35 | 8 | 106.230 |
| 18/11/2024 | 7,11 | 7,44 | -0,53% | 7,11 | 7,45 | 7,39 | 7,10 | 7,44 | 8 | 80.605 |
| 14/11/2024 | 7,91 | 7,48 | -5,44% | 7,45 | 7,91 | 7,51 | 7,11 | 7,48 | 7 | 18.784 |
| 13/11/2024 | 7,58 | 7,91 | +0,76% | 7,50 | 8,17 | 7,88 | 7,50 | 7,90 | 10 | 25.244 |
| 12/11/2024 | 7,20 | 7,85 | +4,67% | 7,10 | 8,43 | 7,71 | 7,10 | 7,85 | 14 | 26.226 |
| 11/11/2024 | 7,76 | 7,50 | -4,34% | 7,10 | 7,76 | 7,60 | 7,10 | 8,25 | 14 | 117.829 |
| 8/11/2024 | 8,39 | 7,84 | +5,95% | 7,02 | 8,45 | 7,68 | 7,03 | 7,84 | 14 | 146.730 |
| 7/11/2024 | 8,49 | 7,40 | -6,92% | 7,40 | 8,49 | 7,54 | 7,41 | 8,49 | 8 | 76.928 |
| 6/11/2024 | 8,30 | 7,95 | +0,63% | 7,95 | 8,30 | 8,02 | 7,95 | 8,19 | 3 | 14.450 |
| 5/11/2024 | 9,04 | 7,90 | -1,25% | 7,90 | 9,04 | 8,00 | 7,89 | 8,00 | 7 | 68.063 |
| 4/11/2024 | 7,70 | 8,00 | +6,38% | 7,57 | 9,06 | 8,11 | 7,90 | 8,80 | 8 | 18.669 |
| 1/11/2024 | 8,00 | 7,52 | -2,34% | 7,52 | 8,00 | 7,82 | 7,52 | 7,70 | 7 | 42.264 |
| 31/10/2024 | 7,77 | 7,70 | -3,75% | 7,70 | 7,77 | 7,75 | 7,52 | 8,00 | 4 | 11.625 |
| 30/10/2024 | 7,77 | 8,00 | -3,61% | 7,77 | 8,25 | 8,07 | 7,74 | 8,15 | 5 | 14.527 |
| 28/10/2024 | 8,00 | 8,30 | +5,06% | 7,53 | 8,50 | 8,00 | 7,74 | 8,28 | 15 | 110.534 |
| 25/10/2024 | 9,36 | 7,90 | +7,48% | 7,52 | 9,36 | 8,67 | 7,90 | 8,30 | 31 | 365.218 |
| 24/10/2024 | 7,90 | 7,35 | -18,33% | 6,50 | 7,90 | 6,96 | 7,31 | 8,88 | 18 | 197.842 |
| 23/10/2024 | 7,57 | 9,00 | 0,00% | 7,57 | 9,00 | 8,93 | 7,58 | 8,90 | 7 | 56.319 |
| 22/10/2024 | 7,90 | 9,00 | 0,00% | 7,90 | 9,00 | 8,74 | 7,90 | 9,00 | 2 | 11.370 |
| 21/10/2024 | 9,00 | 9,00 | 0,00% | 9,00 | 9,00 | 9,00 | 7,99 | 8,98 | 2 | 3.600 |
| 18/10/2024 | 7,90 | 9,00 | +13,35% | 7,90 | 9,00 | 8,78 | 7,50 | 8,89 | 6 | 93.090 |
| 17/10/2024 | 7,90 | 7,94 | +5,87% | 7,85 | 7,94 | 7,89 | 7,94 | 9,49 | 4 | 11.054 |
| 16/10/2024 | 8,18 | 7,50 | -8,65% | 7,49 | 8,18 | 7,91 | 7,80 | 9,00 | 22 | 169.336 |
| 15/10/2024 | 8,00 | 8,21 | -4,42% | 8,00 | 9,48 | 8,27 | 8,12 | 8,21 | 4 | 8.274 |
| 14/10/2024 | 8,21 | 8,59 | +6,97% | 8,19 | 9,45 | 9,33 | 8,59 | 9,49 | 11 | 84.970 |
| 11/10/2024 | 8,03 | 8,03 | -2,07% | 8,03 | 8,03 | 8,03 | 8,21 | 9,49 | 2 | 1.606 |
| 10/10/2024 | 8,21 | 8,20 | -0,12% | 8,20 | 9,50 | 8,23 | 8,31 | 9,00 | 12 | 115.301 |
| 9/10/2024 | 8,30 | 8,21 | -8,78% | 8,21 | 9,85 | 8,36 | 8,21 | 9,00 | 9 | 56.044 |
| 8/10/2024 | 8,90 | 9,00 | 0,00% | 8,20 | 9,00 | 8,81 | 8,30 | 9,00 | 11 | 112.780 |
| 7/10/2024 | 9,00 | 9,00 | -9,91% | 9,00 | 9,00 | 9,00 | 9,02 | 10,25 | 1 | 9.000 |
| 4/10/2024 | 8,91 | 9,99 | -1,58% | 8,91 | 10,00 | 9,16 | 9,00 | 10,00 | 11 | 67.837 |
| 3/10/2024 | 10,15 | 10,15 | +1,30% | 9,11 | 10,49 | 10,13 | 9,00 | 10,15 | 8 | 57.759 |
| 2/10/2024 | 9,04 | 10,02 | +5,14% | 9,04 | 10,69 | 9,41 | 9,12 | 10,00 | 4 | 57.434 |
| 1/10/2024 | 10,48 | 9,53 | -8,98% | 9,53 | 10,48 | 10,02 | 8,91 | 9,11 | 6 | 20.046 |
| 30/9/2024 | 10,47 | 10,47 | +1,26% | 10,47 | 10,47 | 10,47 | 9,75 | 10,47 | 6 | 42.927 |
| 26/9/2024 | 10,98 | 10,34 | -4,88% | 10,34 | 10,98 | 10,66 | 10,00 | 10,90 | 2 | 2.132 |
| 25/9/2024 | 11,00 | 10,87 | +0,93% | 10,87 | 11,00 | 10,93 | 10,34 | 10,98 | 3 | 4.374 |
| 18/9/2024 | 11,55 | 10,77 | +1,32% | 10,77 | 11,55 | 11,16 | 10,12 | 11,18 | 2 | 2.232 |
| 17/9/2024 | 10,50 | 10,63 | -3,45% | 10,49 | 10,63 | 10,55 | 10,77 | 11,55 | 7 | 55.935 |
| 16/9/2024 | 11,01 | 11,01 | -12,90% | 11,01 | 11,01 | 11,01 | 10,55 | 12,46 | 4 | 7.707 |
| 13/9/2024 | 12,60 | 12,64 | +8,40% | 12,60 | 12,64 | 12,61 | 11,01 | 12,60 | 2 | 3.784 |
| 12/9/2024 | 12,67 | 11,66 | -1,19% | 11,65 | 12,67 | 12,32 | 11,66 | 12,60 | 16 | 103.516 |
| 11/9/2024 | 9,49 | 11,80 | +29,53% | 9,49 | 13,46 | 11,59 | 9,55 | 11,50 | 18 | 76.552 |
| 10/9/2024 | 9,59 | 9,11 | -8,07% | 9,11 | 9,59 | 9,35 | 8,91 | 9,49 | 2 | 1.870 |
| 9/9/2024 | 10,50 | 9,91 | -9,08% | 9,72 | 10,50 | 10,29 | 9,59 | 10,22 | 4 | 30.891 |
| 6/9/2024 | 9,92 | 10,90 | +8,46% | 9,92 | 10,90 | 10,73 | 10,90 | 10,99 | 9 | 45.104 |
| 5/9/2024 | 10,05 | 10,05 | -7,80% | 9,95 | 10,05 | 10,03 | 9,95 | 10,63 | 4 | 11.043 |
| 4/9/2024 | 10,90 | 10,90 | +0,93% | 10,90 | 10,90 | 10,90 | 10,05 | 10,90 | 3 | 58.860 |
| 3/9/2024 | 11,00 | 10,80 | +9,09% | 9,89 | 11,00 | 10,49 | 10,80 | 11,00 | 13 | 68.248 |
| 2/9/2024 | 10,97 | 9,90 | -11,61% | 9,90 | 12,00 | 10,24 | 9,90 | 11,00 | 15 | 105.529 |
| 30/8/2024 | 11,52 | 11,20 | -7,82% | 10,51 | 11,52 | 10,78 | 10,11 | 11,20 | 15 | 182.344 |
| 29/8/2024 | 10,53 | 12,15 | +10,45% | 10,53 | 12,15 | 10,79 | 11,63 | 12,15 | 5 | 31.315 |
| 28/8/2024 | 10,52 | 11,00 | +4,46% | 10,52 | 12,00 | 11,34 | 11,00 | 11,49 | 16 | 195.078 |
| 27/8/2024 | 9,00 | 10,53 | +15,71% | 8,99 | 12,26 | 10,04 | 10,52 | 12,51 | 38 | 616.048 |
| 26/8/2024 | 10,00 | 9,10 | -9,09% | 8,89 | 10,00 | 9,36 | 9,19 | 10,00 | 21 | 124.496 |
| 23/8/2024 | 10,50 | 10,01 | -3,93% | 10,00 | 10,50 | 10,18 | 10,01 | 10,50 | 14 | 74.374 |
| 22/8/2024 | 10,50 | 10,42 | +9,11% | 9,78 | 10,50 | 10,38 | 10,44 | 10,49 | 10 | 12.464 |
| 21/8/2024 | 10,67 | 9,55 | -26,48% | 9,31 | 10,67 | 9,56 | 9,55 | 10,40 | 15 | 87.032 |
| 20/8/2024 | 11,80 | 12,99 | +36,74% | 10,65 | 13,00 | 12,10 | 10,67 | 12,99 | 29 | 401.932 |
| 19/8/2024 | 10,90 | 9,50 | -4,90% | 9,01 | 11,00 | 10,64 | 9,50 | 11,00 | 10 | 160.751 |
| 16/8/2024 | 10,10 | 9,99 | -0,10% | 9,98 | 10,80 | 10,34 | 8,36 | 10,80 | 10 | 116.943 |
| 15/8/2024 | 10,37 | 10,00 | -5,30% | 7,74 | 11,40 | 9,69 | 8,85 | 10,20 | 56 | 594.095 |
| 14/8/2024 | 7,02 | 10,56 | +24,24% | 7,02 | 11,00 | 9,57 | 10,01 | 10,56 | 69 | 766.196 |
| 13/8/2024 | 8,85 | 8,50 | +4,17% | 8,49 | 8,85 | 8,65 | 8,49 | 8,50 | 30 | 300.284 |
| 12/8/2024 | 8,10 | 8,16 | -1,33% | 7,01 | 8,16 | 7,77 | 7,51 | 8,00 | 24 | 240.120 |
| 9/8/2024 | 8,99 | 8,27 | -3,61% | 7,00 | 8,99 | 7,34 | 8,27 | 8,95 | 32 | 171.860 |
| 8/8/2024 | 9,15 | 8,58 | -5,71% | 8,58 | 9,15 | 8,69 | 8,58 | 9,00 | 2 | 4.347 |
| 7/8/2024 | 9,31 | 9,10 | -4,21% | 9,10 | 9,31 | 9,24 | 9,21 | 9,79 | 14 | 29.593 |
| 6/8/2024 | 9,45 | 9,50 | +4,40% | 9,35 | 10,01 | 9,52 | 9,50 | 9,88 | 9 | 62.839 |
| 5/8/2024 | 11,48 | 9,10 | -7,24% | 9,10 | 11,48 | 9,60 | 9,50 | 9,61 | 32 | 231.563 |
| 2/8/2024 | 10,83 | 9,81 | -24,54% | 9,80 | 10,83 | 10,34 | 9,82 | 10,50 | 8 | 50.701 |
| 1/8/2024 | 12,00 | 13,00 | +7,88% | 11,02 | 13,00 | 11,53 | 10,83 | 13,00 | 24 | 303.273 |
| 31/7/2024 | 9,35 | 12,05 | +47,49% | 9,35 | 13,00 | 11,53 | 11,14 | 12,05 | 46 | 622.943 |
| 30/7/2024 | 7,13 | 8,17 | +4,74% | 7,13 | 11,99 | 9,38 | 8,40 | 10,45 | 50 | 421.191 |
| 29/7/2024 | 9,60 | 7,80 | -20,41% | 7,12 | 9,60 | 7,71 | 7,80 | 8,00 | 47 | 340.836 |
| 26/7/2024 | 8,91 | 9,80 | +22,50% | 8,85 | 14,00 | 11,17 | 9,80 | 10,90 | 135 | 2.498.723 |
| 25/7/2024 | 8,00 | 8,00 | +24,61% | 8,00 | 8,00 | 8,00 | 6,59 | 8,00 | 14 | 98.400 |
| 24/7/2024 | 6,42 | 6,42 | 0,00% | 6,42 | 6,42 | 6,42 | 5,68 | 6,42 | 2 | 3.210 |
| 23/7/2024 | 6,44 | 6,42 | +8,81% | 6,30 | 6,44 | 6,37 | 5,68 | 6,42 | 3 | 10.202 |
| 22/7/2024 | 5,70 | 5,90 | -4,84% | 5,68 | 5,90 | 5,77 | 5,68 | 6,98 | 3 | 4.044 |
| 19/7/2024 | 6,20 | 6,20 | -1,59% | 6,20 | 6,20 | 6,20 | 5,70 | 6,20 | 2 | 1.240 |
| 15/7/2024 | 5,50 | 6,30 | +9,19% | 5,50 | 6,30 | 5,71 | 6,19 | 6,30 | 8 | 10.864 |
| 12/7/2024 | 6,20 | 5,77 | 0,00% | 5,70 | 6,20 | 5,89 | 5,62 | 5,77 | 11 | 58.313 |
| 11/7/2024 | 5,70 | 5,77 | -2,86% | 5,70 | 5,77 | 5,75 | 5,77 | 6,05 | 2 | 3.455 |
| 10/7/2024 | 5,94 | 5,94 | +1,89% | 5,94 | 5,94 | 5,94 | 5,70 | 6,09 | 4 | 6.534 |
| 9/7/2024 | 5,73 | 5,83 | -5,82% | 5,73 | 5,88 | 5,81 | 5,80 | 5,94 | 8 | 6.391 |
| 8/7/2024 | 5,70 | 6,19 | +1,64% | 5,70 | 6,84 | 5,88 | 5,73 | 6,36 | 9 | 72.389 |
| 3/7/2024 | 6,05 | 6,09 | +3,22% | 5,49 | 6,09 | 5,98 | 6,08 | 6,09 | 15 | 115.538 |
| 2/7/2024 | 5,91 | 5,90 | -4,22% | 5,90 | 5,91 | 5,90 | 5,90 | 6,88 | 7 | 9.454 |
| 1/7/2024 | 6,16 | 6,16 | -5,23% | 6,16 | 6,16 | 6,16 | 6,16 | 6,88 | 2 | 14.784 |
| 28/6/2024 | 6,45 | 6,50 | +1,56% | 6,45 | 6,50 | 6,47 | 6,16 | 6,79 | 3 | 46.587 |
| 27/6/2024 | 6,51 | 6,40 | -2,29% | 6,40 | 6,86 | 6,48 | 6,40 | 6,79 | 7 | 12.972 |
| 26/6/2024 | 6,30 | 6,55 | +6,33% | 6,30 | 6,89 | 6,58 | 6,51 | 6,88 | 21 | 158.612 |
| 25/6/2024 | 6,24 | 6,16 | -3,75% | 6,03 | 6,35 | 6,18 | 6,17 | 6,59 | 23 | 219.650 |
| 24/6/2024 | 6,98 | 6,40 | -8,44% | 6,23 | 6,98 | 6,46 | 6,48 | 6,60 | 6 | 5.168 |
| 21/6/2024 | 6,98 | 6,99 | +0,72% | 6,98 | 6,99 | 6,98 | 6,94 | 7,46 | 4 | 2.795 |
| 20/6/2024 | 6,45 | 6,94 | +1,31% | 6,44 | 6,94 | 6,64 | 6,46 | 6,99 | 6 | 17.947 |
| 19/6/2024 | 7,00 | 6,85 | -2,84% | 6,85 | 7,00 | 6,96 | 6,96 | 7,49 | 4 | 5.571 |
| 17/6/2024 | 6,99 | 7,05 | +8,29% | 6,99 | 7,05 | 7,04 | 6,45 | 8,50 | 3 | 9.864 |
| 14/6/2024 | 6,54 | 6,51 | +0,93% | 6,51 | 6,95 | 6,86 | 6,46 | 6,99 | 5 | 39.151 |
| 13/6/2024 | 7,13 | 6,45 | -14,00% | 6,44 | 7,13 | 6,98 | 6,60 | 7,01 | 14 | 93.615 |
| 12/6/2024 | 7,81 | 7,50 | -3,85% | 7,50 | 7,81 | 7,51 | 7,50 | 7,80 | 7 | 39.812 |
| 11/6/2024 | 7,80 | 7,80 | +8,64% | 7,80 | 7,80 | 7,80 | 7,80 | 8,90 | 1 | 1.560 |
| 10/6/2024 | 8,19 | 7,18 | -12,44% | 7,18 | 8,19 | 7,51 | 7,20 | 8,18 | 9 | 108.219 |
| 5/6/2024 | 8,20 | 8,20 | +1,11% | 8,20 | 8,20 | 8,20 | 8,20 | 9,00 | 4 | 14.760 |
| 4/6/2024 | 8,14 | 8,11 | -0,37% | 7,91 | 8,14 | 8,07 | 7,16 | 8,11 | 13 | 71.051 |
| 31/5/2024 | 8,14 | 8,14 | -2,98% | 8,14 | 8,14 | 8,14 | 8,14 | 8,92 | 1 | 814 |
| 29/5/2024 | 8,45 | 8,39 | +2,32% | 8,39 | 8,49 | 8,44 | 8,12 | 8,49 | 3 | 18.588 |
| 28/5/2024 | 8,22 | 8,20 | -2,38% | 8,20 | 8,64 | 8,32 | 8,20 | 8,30 | 6 | 16.640 |
| 27/5/2024 | 8,92 | 8,40 | -6,67% | 8,30 | 8,92 | 8,57 | 8,30 | 8,92 | 16 | 84.879 |
| 23/5/2024 | 9,00 | 9,00 | +1,12% | 9,00 | 9,00 | 9,00 | 8,92 | 9,00 | 1 | 24.300 |
| 22/5/2024 | 8,91 | 8,90 | -1,11% | 8,90 | 8,91 | 8,90 | 8,91 | 9,25 | 2 | 2.671 |
| 21/5/2024 | 8,91 | 9,00 | +11,52% | 8,91 | 9,00 | 8,98 | 9,00 | 9,25 | 3 | 6.291 |
| 20/5/2024 | 8,07 | 8,07 | -9,43% | 8,07 | 8,07 | 8,07 | 8,50 | 8,91 | 1 | 1.614 |
| 17/5/2024 | 8,91 | 8,91 | +11,93% | 8,91 | 8,95 | 8,94 | 8,39 | 9,25 | 5 | 99.301 |
| 16/5/2024 | 8,00 | 7,96 | -13,67% | 7,96 | 8,04 | 7,98 | 7,96 | 8,91 | 8 | 30.330 |
| 15/5/2024 | 8,99 | 9,22 | +8,47% | 8,99 | 10,16 | 9,91 | 9,22 | 10,00 | 9 | 101.121 |
| 14/5/2024 | 8,33 | 8,50 | 0,00% | 8,33 | 8,75 | 8,55 | 8,50 | 8,99 | 11 | 51.320 |
| 13/5/2024 | 8,50 | 8,50 | -15,00% | 8,50 | 8,50 | 8,50 | 7,96 | 9,69 | 1 | 850 |
| 10/5/2024 | 10,10 | 10,00 | -0,99% | 10,00 | 10,10 | 10,01 | 8,67 | 9,70 | 2 | 6.010 |
| 9/5/2024 | 10,10 | 10,10 | +16,23% | 9,75 | 10,10 | 9,85 | 8,75 | 9,98 | 7 | 104.515 |
| 6/5/2024 | 9,19 | 8,69 | +0,35% | 8,69 | 9,19 | 9,06 | 8,70 | 10,00 | 4 | 7.252 |
| 3/5/2024 | 8,65 | 8,66 | +0,12% | 8,65 | 9,19 | 8,67 | 8,80 | 9,19 | 6 | 37.284 |
| 2/5/2024 | 9,97 | 8,65 | -12,63% | 8,65 | 10,10 | 10,00 | 8,65 | 9,19 | 8 | 144.109 |
| 30/4/2024 | 9,98 | 9,90 | -0,80% | 9,90 | 9,98 | 9,91 | 7,92 | 9,90 | 4 | 6.938 |
| 29/4/2024 | 9,16 | 9,98 | +9,55% | 9,16 | 10,00 | 9,94 | 8,32 | 9,98 | 10 | 110.361 |
| 26/4/2024 | 8,59 | 9,11 | +12,47% | 8,21 | 9,11 | 8,64 | 8,32 | 9,16 | 4 | 3.456 |
| 25/4/2024 | 9,11 | 8,10 | -11,09% | 8,10 | 9,38 | 8,89 | 8,10 | 8,59 | 20 | 255.305 |
| 24/4/2024 | 7,70 | 9,11 | +4,71% | 7,70 | 9,49 | 8,92 | 7,95 | 9,11 | 20 | 284.625 |
| 23/4/2024 | 8,70 | 8,70 | +1,16% | 8,70 | 8,70 | 8,70 | 7,40 | 8,70 | 1 | 8.700 |
| 22/4/2024 | 8,60 | 8,60 | -5,49% | 8,60 | 8,60 | 8,60 | 8,00 | 8,60 | 2 | 3.440 |
| 19/4/2024 | 8,88 | 9,10 | +22,97% | 8,60 | 9,10 | 8,86 | 7,49 | 9,10 | 11 | 25.700 |
| 18/4/2024 | 7,43 | 7,40 | -18,68% | 7,40 | 7,43 | 7,42 | 7,40 | 8,95 | 4 | 2.968 |
| 16/4/2024 | 9,11 | 9,10 | +4,60% | 8,52 | 10,00 | 9,44 | 7,02 | 8,50 | 13 | 33.073 |
| 15/4/2024 | 7,21 | 8,70 | +18,21% | 7,21 | 8,70 | 8,42 | 8,40 | 9,11 | 9 | 175.157 |
| 12/4/2024 | 8,10 | 7,36 | -8,00% | 7,36 | 8,10 | 7,97 | 7,36 | 7,99 | 8 | 61.443 |
| 11/4/2024 | 8,60 | 8,00 | -6,98% | 8,00 | 8,60 | 8,20 | 8,00 | 8,41 | 10 | 51.695 |
| 10/4/2024 | 8,50 | 8,60 | 0,00% | 8,22 | 8,60 | 8,45 | 8,26 | 9,11 | 3 | 3.382 |
| 9/4/2024 | 8,90 | 8,60 | -0,23% | 8,60 | 8,97 | 8,72 | 8,22 | 9,11 | 5 | 16.586 |
| 8/4/2024 | 9,26 | 8,62 | +1,89% | 8,62 | 9,26 | 8,72 | 8,89 | 9,59 | 4 | 5.236 |
| 5/4/2024 | 8,46 | 8,46 | -22,39% | 8,46 | 8,46 | 8,46 | 8,47 | 10,90 | 1 | 1.692 |
| 4/4/2024 | 9,10 | 10,90 | +21,65% | 9,10 | 10,90 | 10,18 | 8,10 | 10,90 | 12 | 104.937 |
| 3/4/2024 | 8,06 | 8,96 | -0,44% | 8,01 | 9,01 | 8,94 | 7,51 | 9,10 | 19 | 120.714 |
| 2/4/2024 | 9,00 | 9,00 | -1,64% | 8,50 | 9,54 | 8,93 | 8,59 | 9,00 | 11 | 78.609 |
| 1/4/2024 | 8,02 | 9,15 | +0,44% | 8,02 | 10,96 | 9,41 | 8,97 | 9,55 | 20 | 225.101 |
| 28/3/2024 | 9,22 | 9,11 | -1,19% | 9,11 | 9,22 | 9,21 | 9,01 | 9,10 | 3 | 11.053 |
| 27/3/2024 | 9,22 | 9,22 | +3,60% | 9,22 | 9,22 | 9,22 | 8,90 | 9,22 | 2 | 21.206 |
| 26/3/2024 | 8,90 | 8,90 | -2,09% | 8,90 | 9,79 | 8,97 | 9,00 | 9,22 | 4 | 11.669 |
| 25/3/2024 | 9,70 | 9,09 | +2,02% | 9,09 | 9,70 | 9,13 | 9,20 | 9,80 | 5 | 26.486 |
| 22/3/2024 | 9,75 | 8,91 | -8,05% | 8,91 | 9,80 | 9,28 | 8,90 | 9,81 | 9 | 109.533 |
| 21/3/2024 | 10,99 | 9,69 | +7,67% | 9,69 | 10,99 | 10,46 | 9,69 | 9,81 | 4 | 38.704 |
| 20/3/2024 | 9,00 | 9,00 | -6,25% | 9,00 | 9,00 | 9,00 | 9,22 | 11,00 | 1 | 3.600 |
| 19/3/2024 | 9,50 | 9,60 | +1,05% | 9,50 | 9,60 | 9,54 | 9,50 | 11,99 | 4 | 4.770 |
| 18/3/2024 | 9,50 | 9,50 | 0,00% | 9,50 | 9,50 | 9,50 | 9,50 | 11,00 | 3 | 31.350 |
| 15/3/2024 | 10,43 | 9,50 | -11,21% | 9,50 | 10,43 | 9,95 | 9,50 | 10,29 | 30 | 223.906 |
| 14/3/2024 | 10,66 | 10,70 | +2,49% | 10,66 | 10,70 | 10,67 | 10,70 | 11,25 | 6 | 54.458 |
| 13/3/2024 | 11,39 | 10,44 | -5,95% | 10,30 | 12,30 | 11,10 | 10,43 | 11,78 | 14 | 102.145 |
| 12/3/2024 | 11,10 | 11,10 | -1,68% | 11,10 | 11,10 | 11,10 | 11,10 | 11,29 | 1 | 1.110 |
| 11/3/2024 | 11,30 | 11,29 | -3,83% | 11,29 | 11,30 | 11,29 | 11,29 | 11,40 | 3 | 3.388 |
| 8/3/2024 | 11,74 | 11,74 | -2,17% | 11,74 | 11,74 | 11,74 | 0,00 | 0,00 | 4 | 34.046 |
| 7/3/2024 | 11,05 | 12,00 | -0,58% | 11,04 | 12,00 | 11,36 | 11,25 | 11,86 | 12 | 168.202 |
| 6/3/2024 | 11,00 | 12,07 | +13,23% | 11,00 | 12,49 | 12,14 | 11,05 | 12,00 | 5 | 66.797 |
| 5/3/2024 | 10,64 | 10,66 | -6,00% | 10,64 | 11,19 | 10,87 | 10,66 | 12,50 | 14 | 277.239 |
| 4/3/2024 | 11,70 | 11,34 | -5,34% | 11,34 | 11,84 | 11,46 | 11,01 | 11,35 | 5 | 20.645 |
| 1/3/2024 | 11,98 | 11,98 | +1,10% | 11,98 | 11,98 | 11,98 | 11,98 | 12,69 | 1 | 5.990 |
| 29/2/2024 | 11,71 | 11,85 | -1,25% | 11,70 | 12,78 | 11,99 | 11,85 | 12,63 | 9 | 58.769 |
| 28/2/2024 | 12,04 | 12,00 | +0,33% | 11,71 | 12,18 | 11,94 | 11,75 | 11,86 | 7 | 201.912 |
| 27/2/2024 | 11,70 | 11,96 | +2,40% | 11,70 | 12,25 | 12,16 | 12,10 | 12,83 | 11 | 130.146 |
| 26/2/2024 | 11,65 | 11,68 | -4,58% | 11,65 | 12,24 | 11,67 | 11,70 | 11,89 | 7 | 130.802 |
| 23/2/2024 | 12,05 | 12,24 | -3,24% | 11,50 | 12,24 | 11,91 | 0,00 | 0,00 | 11 | 121.573 |
| 22/2/2024 | 12,94 | 12,65 | +4,89% | 12,05 | 13,49 | 12,90 | 12,26 | 12,65 | 10 | 207.691 |
| 21/2/2024 | 12,04 | 12,06 | 0,00% | 12,04 | 13,60 | 12,69 | 12,06 | 12,59 | 32 | 356.837 |
| 20/2/2024 | 12,00 | 12,06 | +0,25% | 12,00 | 13,48 | 12,60 | 12,12 | 13,20 | 40 | 854.606 |
| 19/2/2024 | 11,81 | 12,03 | -3,61% | 11,49 | 13,48 | 12,58 | 11,50 | 12,53 | 50 | 580.129 |
| 16/2/2024 | 13,22 | 12,48 | -5,95% | 11,80 | 13,22 | 12,39 | 11,95 | 12,47 | 22 | 456.026 |
| 15/2/2024 | 13,66 | 13,27 | -1,70% | 12,50 | 13,66 | 13,10 | 12,50 | 13,25 | 15 | 127.116 |
| 14/2/2024 | 11,04 | 13,50 | +10,38% | 11,04 | 13,98 | 12,99 | 11,05 | 13,33 | 38 | 895.591 |
| 9/2/2024 | 12,70 | 12,23 | -4,15% | 11,00 | 12,85 | 11,99 | 0,00 | 0,00 | 16 | 221.903 |
| 8/2/2024 | 13,67 | 12,76 | -6,73% | 12,50 | 13,73 | 13,08 | 12,80 | 13,17 | 18 | 276.023 |
| 7/2/2024 | 13,00 | 13,68 | +7,13% | 12,10 | 13,68 | 12,76 | 12,25 | 13,52 | 26 | 386.762 |
| 6/2/2024 | 11,26 | 12,77 | +15,57% | 11,26 | 14,39 | 13,46 | 12,21 | 13,26 | 78 | 984.336 |
| 5/2/2024 | 12,60 | 11,05 | -9,80% | 11,04 | 13,99 | 12,15 | 11,06 | 12,38 | 54 | 337.870 |
| 2/2/2024 | 12,63 | 12,25 | +2,08% | 12,25 | 14,10 | 12,44 | 12,03 | 12,10 | 15 | 291.099 |
| 1/2/2024 | 13,11 | 12,00 | -9,98% | 11,55 | 13,88 | 12,35 | 11,59 | 13,88 | 44 | 505.359 |
| 31/1/2024 | 13,89 | 13,33 | -1,04% | 13,10 | 13,92 | 13,47 | 13,43 | 13,88 | 15 | 195.347 |
| 30/1/2024 | 13,59 | 13,47 | +0,52% | 12,87 | 14,90 | 13,59 | 13,12 | 13,89 | 31 | 458.292 |
| 29/1/2024 | 14,49 | 13,40 | -0,74% | 11,00 | 15,40 | 13,21 | 12,50 | 13,50 | 98 | 1.405.824 |
| 26/1/2024 | 14,70 | 13,50 | -1,10% | 12,01 | 14,70 | 13,60 | 13,45 | 13,86 | 37 | 616.351 |
| 25/1/2024 | 14,49 | 13,65 | -2,43% | 12,38 | 15,25 | 14,09 | 13,65 | 13,87 | 72 | 1.192.550 |
| 24/1/2024 | 13,60 | 13,99 | -4,18% | 11,54 | 15,90 | 14,36 | 12,52 | 14,00 | 99 | 1.650.328 |
| 23/1/2024 | 15,98 | 14,60 | -5,99% | 13,50 | 18,35 | 15,54 | 13,60 | 14,60 | 154 | 3.235.711 |
| 22/1/2024 | 17,26 | 15,53 | -13,24% | 14,53 | 18,79 | 16,81 | 15,53 | 16,03 | 218 | 3.804.749 |
| 19/1/2024 | 16,76 | 17,90 | +10,49% | 16,76 | 19,50 | 17,88 | 16,83 | 17,95 | 202 | 5.267.847 |
| 18/1/2024 | 19,50 | 16,20 | -14,65% | 15,21 | 19,60 | 17,57 | 16,20 | 18,20 | 284 | 6.607.943 |
| 17/1/2024 | 13,21 | 18,98 | +43,68% | 13,21 | 21,90 | 18,14 | 18,16 | 18,98 | 556 | 11.641.944 |
| 16/1/2024 | 11,00 | 13,21 | +18,05% | 11,00 | 13,65 | 12,48 | 11,88 | 13,66 | 222 | 3.091.229 |
| 15/1/2024 | 9,75 | 11,19 | +12,46% | 9,01 | 14,50 | 11,78 | 11,18 | 11,97 | 307 | 3.192.153 |
| 12/1/2024 | 14,71 | 9,95 | -33,67% | 9,02 | 14,71 | 10,90 | 9,95 | 10,12 | 392 | 3.122.400 |
| 11/1/2024 | 15,10 | 15,00 | +8,23% | 14,15 | 19,96 | 16,67 | 14,96 | 15,00 | 627 | 10.131.089 |
| 10/1/2024 | 8,85 | 13,86 | +95,76% | 8,04 | 14,16 | 12,32 | 13,52 | 13,86 | 854 | 9.441.637 |
| 9/1/2024 | 4,18 | 7,08 | +68,57% | 4,18 | 7,08 | 6,01 | 7,08 | 7,17 | 187 | 1.898.179 |
| 8/1/2024 | 3,54 | 4,20 | -6,25% | 3,54 | 4,20 | 3,58 | 3,57 | 4,21 | 7 | 11.476 |
| 5/1/2024 | 3,58 | 4,48 | +18,21% | 3,58 | 4,48 | 4,34 | 3,83 | 4,42 | 7 | 7.383 |
| 4/1/2024 | 3,77 | 3,79 | -15,40% | 3,77 | 3,79 | 3,77 | 3,77 | 4,20 | 4 | 12.836 |
| 3/1/2024 | 4,48 | 4,48 | -0,22% | 4,48 | 4,48 | 4,48 | 3,84 | 4,40 | 1 | 448 |
| 2/1/2024 | 3,58 | 4,49 | +13,96% | 3,58 | 4,49 | 4,40 | 3,83 | 4,47 | 9 | 12.327 |
| 28/12/2023 | 4,49 | 3,94 | -12,44% | 3,50 | 4,49 | 3,70 | 3,90 | 3,95 | 26 | 61.844 |
| 27/12/2023 | 3,73 | 4,50 | +20,32% | 3,72 | 4,50 | 4,46 | 3,90 | 4,59 | 5 | 23.638 |
| 22/12/2023 | 3,89 | 3,74 | -4,10% | 3,74 | 3,89 | 3,76 | 3,75 | 4,28 | 14 | 54.221 |
| 21/12/2023 | 3,93 | 3,90 | -17,20% | 3,90 | 4,31 | 3,96 | 3,89 | 4,60 | 6 | 8.322 |
| 20/12/2023 | 3,81 | 4,71 | +23,30% | 3,81 | 4,71 | 4,28 | 3,93 | 4,70 | 3 | 1.286 |
| 18/12/2023 | 3,80 | 3,82 | +0,53% | 3,80 | 3,82 | 3,81 | 3,87 | 4,34 | 2 | 3.810 |
| 14/12/2023 | 3,81 | 3,80 | 0,00% | 3,80 | 3,81 | 3,80 | 3,80 | 4,31 | 2 | 1.521 |
| 13/12/2023 | 4,02 | 3,80 | -5,24% | 3,80 | 4,02 | 3,92 | 3,80 | 4,68 | 10 | 22.354 |
| 11/12/2023 | 4,01 | 4,01 | -7,60% | 4,01 | 4,01 | 4,01 | 4,01 | 4,21 | 1 | 401 |
| 6/12/2023 | 4,20 | 4,34 | +3,83% | 4,20 | 4,34 | 4,21 | 4,01 | 4,71 | 4 | 8.847 |
| 5/12/2023 | 4,18 | 4,18 | +0,72% | 4,18 | 4,18 | 4,18 | 4,01 | 4,33 | 1 | 418 |
| 4/12/2023 | 4,15 | 4,15 | 0,00% | 4,15 | 4,15 | 4,15 | 4,01 | 4,33 | 1 | 415 |
| 1/12/2023 | 4,15 | 4,15 | +3,75% | 4,15 | 4,15 | 4,15 | 4,00 | 4,33 | 1 | 5.395 |
| 30/11/2023 | 4,15 | 4,00 | 0,00% | 4,00 | 4,15 | 4,14 | 3,82 | 4,00 | 5 | 9.945 |
| 29/11/2023 | 4,55 | 4,00 | -20,00% | 3,90 | 4,55 | 4,30 | 3,82 | 4,00 | 27 | 91.211 |
| 28/11/2023 | 5,69 | 5,00 | -11,97% | 5,00 | 5,69 | 5,06 | 4,77 | 5,00 | 4 | 6.579 |
| 27/11/2023 | 5,00 | 5,68 | +22,94% | 5,00 | 5,68 | 5,46 | 4,75 | 5,70 | 6 | 6.561 |
| 23/11/2023 | 5,01 | 4,62 | -18,80% | 4,61 | 5,01 | 4,75 | 4,73 | 5,49 | 7 | 5.230 |
| 22/11/2023 | 5,10 | 5,69 | +11,57% | 5,10 | 5,69 | 5,55 | 5,16 | 5,69 | 4 | 3.333 |
| 21/11/2023 | 5,11 | 5,10 | -0,20% | 5,10 | 5,60 | 5,17 | 5,16 | 5,64 | 9 | 20.199 |
| 20/11/2023 | 5,11 | 5,11 | -5,19% | 5,11 | 5,11 | 5,11 | 4,55 | 5,34 | 1 | 511 |
| 17/11/2023 | 4,89 | 5,39 | -0,37% | 4,52 | 5,39 | 4,76 | 5,11 | 5,40 | 3 | 2.384 |
| 16/11/2023 | 4,98 | 5,41 | +11,55% | 4,86 | 5,69 | 5,32 | 5,41 | 5,68 | 16 | 48.960 |
| 14/11/2023 | 4,91 | 4,85 | -11,50% | 4,65 | 5,00 | 4,80 | 4,82 | 4,98 | 21 | 53.842 |
| 13/11/2023 | 5,48 | 5,48 | +3,79% | 5,48 | 5,48 | 5,48 | 4,92 | 5,40 | 1 | 5.480 |
| 10/11/2023 | 5,40 | 5,28 | -2,40% | 5,28 | 5,40 | 5,34 | 4,91 | 5,28 | 4 | 2.670 |
| 9/11/2023 | 5,41 | 5,41 | +9,96% | 5,41 | 5,41 | 5,41 | 4,98 | 5,40 | 1 | 541 |
| 8/11/2023 | 4,91 | 4,92 | -6,46% | 4,91 | 4,92 | 4,91 | 4,97 | 5,41 | 2 | 983 |
| 7/11/2023 | 5,35 | 5,26 | -4,19% | 5,26 | 5,35 | 5,31 | 5,01 | 5,26 | 5 | 11.697 |
| 6/11/2023 | 5,49 | 5,49 | -1,26% | 5,49 | 5,49 | 5,49 | 5,35 | 5,69 | 1 | 1.098 |
| 30/10/2023 | 5,49 | 5,56 | 0,00% | 5,49 | 5,56 | 5,52 | 5,35 | 5,49 | 2 | 1.105 |
| 27/10/2023 | 5,56 | 5,56 | -2,46% | 5,56 | 5,56 | 5,56 | 5,35 | 5,49 | 1 | 5.560 |
| 26/10/2023 | 5,43 | 5,70 | +19,75% | 5,43 | 5,70 | 5,68 | 5,50 | 5,70 | 5 | 26.729 |
| 19/10/2023 | 4,76 | 4,76 | -13,45% | 4,76 | 4,76 | 4,76 | 4,46 | 5,42 | 1 | 476 |
| 18/10/2023 | 5,12 | 5,50 | +12,24% | 5,12 | 5,68 | 5,41 | 4,76 | 5,43 | 7 | 3.789 |
| 17/10/2023 | 5,00 | 4,90 | -4,48% | 4,90 | 5,00 | 4,98 | 4,76 | 5,00 | 8 | 8.972 |
| 16/10/2023 | 5,13 | 5,13 | -10,00% | 5,13 | 5,13 | 5,13 | 4,90 | 5,13 | 2 | 14.364 |
| 13/10/2023 | 5,30 | 5,70 | +20,25% | 5,30 | 5,70 | 5,60 | 4,90 | 5,69 | 9 | 26.335 |
| 11/10/2023 | 5,39 | 4,74 | -12,06% | 4,74 | 5,39 | 5,06 | 4,75 | 5,30 | 5 | 2.532 |
| 10/10/2023 | 5,39 | 5,39 | +8,89% | 5,39 | 5,39 | 5,39 | 4,90 | 5,39 | 1 | 1.078 |
| 5/10/2023 | 4,95 | 4,95 | -0,40% | 4,95 | 4,95 | 4,95 | 4,95 | 5,38 | 2 | 2.475 |
| 4/10/2023 | 4,97 | 4,97 | -9,64% | 4,97 | 4,97 | 4,97 | 4,97 | 5,38 | 3 | 4.970 |
| 3/10/2023 | 5,50 | 5,50 | +2,04% | 5,50 | 5,50 | 5,50 | 4,97 | 5,48 | 1 | 550 |
| 2/10/2023 | 5,39 | 5,39 | +8,02% | 5,39 | 5,39 | 5,39 | 4,97 | 5,39 | 1 | 539 |
| 29/9/2023 | 5,38 | 4,99 | -9,11% | 4,99 | 5,38 | 5,06 | 4,99 | 5,46 | 4 | 5.570 |
| 27/9/2023 | 5,51 | 5,49 | +10,02% | 5,49 | 5,51 | 5,49 | 4,99 | 5,64 | 2 | 1.649 |
| 21/9/2023 | 5,53 | 4,99 | -9,76% | 4,99 | 5,53 | 5,51 | 4,99 | 5,68 | 4 | 16.536 |
| 18/9/2023 | 5,53 | 5,53 | -1,43% | 5,53 | 5,53 | 5,53 | 5,20 | 5,46 | 2 | 4.424 |
| 13/9/2023 | 5,45 | 5,61 | 0,00% | 5,38 | 5,61 | 5,38 | 5,20 | 5,61 | 8 | 84.503 |
| 12/9/2023 | 5,61 | 5,61 | +0,18% | 5,61 | 5,61 | 5,61 | 5,45 | 5,61 | 3 | 5.610 |
| 8/9/2023 | 5,59 | 5,60 | +0,90% | 5,59 | 5,60 | 5,59 | 4,99 | 5,60 | 2 | 1.119 |
| 6/9/2023 | 5,53 | 5,55 | +0,36% | 5,53 | 5,55 | 5,54 | 4,99 | 5,60 | 4 | 2.217 |
| 5/9/2023 | 5,14 | 5,53 | 0,00% | 5,07 | 5,53 | 5,13 | 4,99 | 5,54 | 12 | 12.836 |
| 4/9/2023 | 5,38 | 5,53 | +7,80% | 5,38 | 5,53 | 5,45 | 5,14 | 5,54 | 3 | 1.635 |
| 30/8/2023 | 5,25 | 5,13 | -8,56% | 5,13 | 5,25 | 5,19 | 5,13 | 5,54 | 7 | 3.633 |
| 28/8/2023 | 5,21 | 5,61 | -0,71% | 5,21 | 5,61 | 5,34 | 5,26 | 5,60 | 3 | 1.603 |
| 23/8/2023 | 5,65 | 5,65 | +0,53% | 5,65 | 5,65 | 5,65 | 5,40 | 5,65 | 2 | 9.040 |
| 21/8/2023 | 5,70 | 5,62 | -2,60% | 5,62 | 5,70 | 5,69 | 5,40 | 5,61 | 2 | 5.692 |
| 18/8/2023 | 5,77 | 5,77 | +2,49% | 5,77 | 5,77 | 5,77 | 5,77 | 5,90 | 2 | 1.731 |
| 17/8/2023 | 5,63 | 5,63 | +7,85% | 5,63 | 5,63 | 5,63 | 5,50 | 5,63 | 2 | 1.126 |
| 10/8/2023 | 5,74 | 5,22 | -12,27% | 5,22 | 5,74 | 5,27 | 5,21 | 5,67 | 2 | 9.500 |
| 8/8/2023 | 5,88 | 5,95 | +1,02% | 5,88 | 5,95 | 5,91 | 5,96 | 6,09 | 2 | 1.183 |
| 4/8/2023 | 5,82 | 5,89 | +0,17% | 5,75 | 5,89 | 5,80 | 5,89 | 6,10 | 4 | 2.321 |
| 3/8/2023 | 5,88 | 5,88 | +1,20% | 5,88 | 5,88 | 5,88 | 5,88 | 6,29 | 2 | 5.880 |
| 2/8/2023 | 5,81 | 5,81 | 0,00% | 5,71 | 5,81 | 5,76 | 5,82 | 6,29 | 8 | 19.592 |
| 31/7/2023 | 5,88 | 5,81 | -5,53% | 5,81 | 5,88 | 5,82 | 5,84 | 6,59 | 5 | 64.059 |
| 27/7/2023 | 6,15 | 6,15 | +6,96% | 6,15 | 6,15 | 6,15 | 5,88 | 6,60 | 1 | 1.845 |
| 26/7/2023 | 5,75 | 5,75 | -6,50% | 5,75 | 5,75 | 5,75 | 5,80 | 6,00 | 3 | 2.300 |
| 25/7/2023 | 5,49 | 6,15 | 0,00% | 5,49 | 6,15 | 5,97 | 5,57 | 6,08 | 3 | 6.567 |
| 20/7/2023 | 6,14 | 6,15 | +11,82% | 6,14 | 6,15 | 6,14 | 5,50 | 6,15 | 2 | 1.844 |
| 19/7/2023 | 5,70 | 5,50 | -9,98% | 5,50 | 5,70 | 5,58 | 5,57 | 6,14 | 8 | 34.084 |
| 17/7/2023 | 6,20 | 6,11 | +5,71% | 6,11 | 6,31 | 6,15 | 5,70 | 6,15 | 7 | 27.714 |
| 14/7/2023 | 5,70 | 5,78 | -3,67% | 5,70 | 5,78 | 5,73 | 5,78 | 6,25 | 3 | 26.380 |
| 13/7/2023 | 6,32 | 6,00 | -7,69% | 6,00 | 6,40 | 6,01 | 5,70 | 6,00 | 6 | 46.952 |
| 12/7/2023 | 6,43 | 6,50 | +18,18% | 6,43 | 6,74 | 6,64 | 6,00 | 6,50 | 17 | 101.676 |
| 11/7/2023 | 6,45 | 5,50 | -9,84% | 5,50 | 6,45 | 6,06 | 5,57 | 6,43 | 3 | 4.245 |
| 10/7/2023 | 6,75 | 6,10 | -8,96% | 5,70 | 6,75 | 6,00 | 6,11 | 6,70 | 15 | 84.062 |
| 6/7/2023 | 6,70 | 6,70 | -0,74% | 6,70 | 6,70 | 6,70 | 5,80 | 6,70 | 1 | 1.340 |
| 5/7/2023 | 6,75 | 6,75 | +8,87% | 5,93 | 6,75 | 6,17 | 5,81 | 6,75 | 8 | 54.933 |
| 4/7/2023 | 6,50 | 6,20 | -8,15% | 6,20 | 6,50 | 6,31 | 6,00 | 6,20 | 4 | 16.420 |
| 3/7/2023 | 6,75 | 6,75 | +3,85% | 6,75 | 6,75 | 6,75 | 6,00 | 6,75 | 1 | 10.125 |
| 30/6/2023 | 6,00 | 6,50 | +4,84% | 6,00 | 6,75 | 6,21 | 6,07 | 6,50 | 9 | 16.775 |
| 29/6/2023 | 6,75 | 6,20 | -11,17% | 6,20 | 6,93 | 6,56 | 6,20 | 6,88 | 8 | 69.556 |
| 28/6/2023 | 6,70 | 6,98 | +17,11% | 6,30 | 6,98 | 6,66 | 6,20 | 6,96 | 9 | 67.964 |
| 27/6/2023 | 6,72 | 5,96 | -7,02% | 5,96 | 6,72 | 6,08 | 5,96 | 6,72 | 11 | 58.408 |
| 26/6/2023 | 6,80 | 6,41 | 0,00% | 6,41 | 6,80 | 6,62 | 6,10 | 6,72 | 8 | 15.246 |
| 23/6/2023 | 6,01 | 6,41 | +6,66% | 6,01 | 6,41 | 6,12 | 6,41 | 6,96 | 8 | 29.379 |
| 22/6/2023 | 6,01 | 6,01 | +0,17% | 6,01 | 6,01 | 6,01 | 6,01 | 7,05 | 1 | 601 |
| 21/6/2023 | 6,10 | 6,00 | -0,99% | 6,00 | 6,17 | 6,03 | 6,00 | 7,05 | 14 | 56.733 |
| 20/6/2023 | 7,00 | 6,06 | -3,35% | 6,06 | 7,05 | 6,92 | 6,06 | 7,00 | 7 | 16.622 |
| 19/6/2023 | 6,78 | 6,27 | -8,47% | 6,27 | 7,12 | 6,67 | 6,06 | 7,12 | 16 | 57.406 |
| 16/6/2023 | 7,14 | 6,85 | -3,93% | 6,69 | 7,14 | 6,82 | 6,85 | 7,14 | 5 | 6.143 |
| 15/6/2023 | 7,13 | 7,13 | -0,14% | 7,13 | 7,13 | 7,13 | 6,69 | 7,14 | 3 | 19.251 |
| 14/6/2023 | 6,66 | 7,14 | +5,31% | 6,66 | 7,19 | 7,10 | 6,67 | 7,19 | 10 | 36.938 |
| 13/6/2023 | 6,70 | 6,78 | -13,19% | 6,70 | 6,78 | 6,75 | 6,86 | 7,74 | 2 | 2.026 |
| 12/6/2023 | 6,91 | 7,81 | +5,54% | 6,61 | 7,81 | 6,87 | 6,58 | 7,81 | 10 | 19.240 |
| 9/6/2023 | 7,35 | 7,40 | -2,25% | 7,31 | 7,50 | 7,36 | 7,05 | 7,40 | 13 | 63.310 |
| 7/6/2023 | 7,99 | 7,57 | -6,54% | 6,01 | 8,10 | 7,37 | 7,57 | 8,00 | 61 | 576.607 |
| 6/6/2023 | 8,00 | 8,10 | +16,55% | 8,00 | 8,10 | 8,00 | 6,00 | 8,00 | 3 | 48.810 |
| 5/6/2023 | 6,96 | 6,95 | +0,43% | 6,95 | 6,96 | 6,95 | 6,95 | 7,90 | 4 | 48.680 |
| 2/6/2023 | 7,10 | 6,92 | -2,54% | 6,92 | 8,00 | 7,61 | 6,70 | 8,00 | 22 | 363.418 |
| 1/6/2023 | 7,00 | 7,10 | 0,00% | 7,00 | 7,10 | 7,09 | 5,30 | 7,01 | 2 | 7.090 |
| 31/5/2023 | 7,67 | 7,10 | -6,46% | 7,10 | 7,67 | 7,58 | 6,01 | 7,10 | 3 | 5.310 |
| 30/5/2023 | 7,37 | 7,59 | +4,98% | 7,37 | 7,59 | 7,60 | 6,04 | 7,59 | 24 | 476.116 |
| 29/5/2023 | 6,99 | 7,23 | +4,63% | 6,85 | 7,68 | 6,93 | 6,60 | 7,40 | 20 | 353.739 |
| 26/5/2023 | 6,50 | 6,91 | -1,00% | 6,50 | 6,99 | 6,86 | 6,58 | 6,91 | 12 | 113.212 |
| 24/5/2023 | 6,98 | 6,98 | +1,01% | 6,98 | 6,98 | 6,98 | 5,15 | 6,90 | 1 | 698 |
| 23/5/2023 | 0,00 | 0,00 | -100,00% | 0,00 | 0,00 | 6,91 | 5,20 | 6,91 | 1 | 691 |
| 22/5/2023 | 6,98 | 6,98 | -1,27% | 6,98 | 6,98 | 6,98 | 5,15 | 6,98 | 3 | 2.792 |
| 18/5/2023 | 7,07 | 7,07 | +33,65% | 7,07 | 7,07 | 7,07 | 5,11 | 6,98 | 2 | 1.414 |
| 17/5/2023 | 7,08 | 5,29 | -25,18% | 5,12 | 7,08 | 5,26 | 5,28 | 5,89 | 7 | 15.787 |
| 16/5/2023 | 7,07 | 7,07 | 0,00% | 7,07 | 7,07 | 7,07 | 5,31 | 7,00 | 2 | 11.312 |
| 15/5/2023 | 7,07 | 7,07 | +2,46% | 7,07 | 7,07 | 7,07 | 5,31 | 7,07 | 2 | 2.121 |
| 11/5/2023 | 6,90 | 6,90 | -2,40% | 6,90 | 6,90 | 6,90 | 6,00 | 6,99 | 1 | 65.550 |
| 9/5/2023 | 6,91 | 7,07 | +1,73% | 6,91 | 7,07 | 7,03 | 5,50 | 6,20 | 2 | 7.038 |
| 5/5/2023 | 6,20 | 6,95 | +19,83% | 6,20 | 7,00 | 6,44 | 5,32 | 6,90 | 10 | 129.485 |
| 4/5/2023 | 5,80 | 5,80 | -3,33% | 5,80 | 5,80 | 5,80 | 5,92 | 6,20 | 1 | 1.160 |
| 3/5/2023 | 5,24 | 6,00 | +17,42% | 5,24 | 6,00 | 5,65 | 5,31 | 5,80 | 8 | 56.544 |
| 2/5/2023 | 5,11 | 5,11 | -11,90% | 5,11 | 5,11 | 5,11 | 5,11 | 5,30 | 5 | 4.599 |
| 26/4/2023 | 5,50 | 5,80 | +13,73% | 5,50 | 5,80 | 5,63 | 5,20 | 5,80 | 7 | 40.570 |
| 25/4/2023 | 5,10 | 5,10 | -8,93% | 5,10 | 5,10 | 5,10 | 5,10 | 5,50 | 2 | 1.020 |
| 24/4/2023 | 5,50 | 5,60 | +9,80% | 5,50 | 5,60 | 5,57 | 5,50 | 5,60 | 2 | 6.130 |
| 20/4/2023 | 5,10 | 5,10 | -8,93% | 5,10 | 5,10 | 5,10 | 5,10 | 5,50 | 1 | 510 |
| 19/4/2023 | 5,60 | 5,60 | +0,18% | 5,60 | 5,60 | 5,60 | 5,10 | 5,53 | 2 | 3.920 |
| 18/4/2023 | 5,60 | 5,59 | +9,61% | 5,59 | 5,60 | 5,59 | 5,10 | 5,53 | 2 | 11.190 |
| 14/4/2023 | 5,70 | 5,10 | -10,99% | 5,10 | 5,70 | 5,63 | 5,10 | 5,60 | 2 | 15.780 |
| 13/4/2023 | 5,80 | 5,73 | -11,85% | 5,11 | 5,80 | 5,33 | 5,10 | 5,79 | 6 | 8.002 |
| 12/4/2023 | 4,95 | 6,50 | +34,02% | 4,91 | 6,50 | 6,32 | 5,01 | 6,40 | 15 | 39.222 |
| 11/4/2023 | 4,91 | 4,85 | -1,22% | 4,85 | 4,91 | 4,86 | 4,85 | 5,49 | 3 | 5.348 |
| 10/4/2023 | 4,91 | 4,91 | +2,51% | 4,91 | 4,92 | 4,91 | 4,91 | 5,49 | 4 | 2.456 |
| 6/4/2023 | 4,81 | 4,79 | -3,23% | 4,79 | 4,81 | 4,79 | 4,79 | 4,80 | 3 | 4.797 |
| 5/4/2023 | 4,95 | 4,95 | 0,00% | 4,95 | 4,95 | 4,95 | 4,81 | 4,85 | 1 | 1.980 |
| 4/4/2023 | 5,29 | 4,95 | -13,16% | 4,95 | 5,29 | 4,97 | 4,95 | 5,49 | 8 | 52.287 |
| 30/3/2023 | 5,70 | 5,70 | +10,04% | 5,70 | 5,70 | 5,70 | 5,18 | 6,00 | 1 | 13.110 |
| 29/3/2023 | 5,70 | 5,18 | -0,77% | 5,18 | 5,70 | 5,40 | 5,18 | 5,70 | 8 | 14.600 |
| 23/3/2023 | 5,22 | 5,22 | -13,00% | 5,22 | 5,22 | 5,22 | 5,22 | 6,46 | 2 | 7.308 |
| 22/3/2023 | 5,50 | 6,00 | +5,26% | 5,50 | 6,00 | 5,64 | 5,22 | 5,93 | 2 | 3.950 |
| 21/3/2023 | 6,00 | 5,70 | -19,38% | 5,21 | 6,00 | 5,76 | 5,70 | 5,83 | 23 | 71.448 |
| 8/3/2023 | 6,10 | 7,07 | +4,43% | 5,20 | 7,07 | 5,57 | 7,07 | 7,29 | 15 | 13.945 |
| 7/3/2023 | 6,53 | 6,77 | +12,27% | 6,53 | 7,30 | 6,85 | 6,02 | 7,21 | 5 | 9.596 |
| 6/3/2023 | 6,03 | 6,03 | -1,95% | 6,03 | 6,03 | 6,03 | 6,02 | 7,21 | 1 | 603 |
| 3/3/2023 | 6,22 | 6,15 | -1,13% | 6,15 | 6,22 | 6,18 | 6,03 | 6,14 | 6 | 10.516 |
| 2/3/2023 | 6,22 | 6,22 | -11,14% | 6,22 | 6,22 | 6,22 | 6,22 | 7,00 | 2 | 3.110 |
| 1/3/2023 | 6,99 | 7,00 | +16,09% | 6,99 | 7,32 | 7,06 | 6,22 | 7,00 | 8 | 55.108 |
| 28/2/2023 | 7,10 | 6,03 | -15,07% | 6,03 | 7,10 | 6,56 | 6,03 | 7,00 | 2 | 1.313 |
| 27/2/2023 | 5,81 | 7,10 | +28,16% | 5,81 | 7,10 | 6,86 | 6,02 | 7,10 | 10 | 102.949 |
| 24/2/2023 | 5,30 | 5,54 | +4,53% | 5,11 | 6,50 | 5,59 | 5,54 | 6,79 | 30 | 139.821 |
| 22/2/2023 | 5,31 | 5,30 | -18,46% | 5,30 | 5,31 | 5,30 | 5,30 | 6,00 | 3 | 11.150 |
| 17/2/2023 | 5,99 | 6,50 | +8,33% | 5,99 | 6,50 | 6,19 | 5,31 | 6,50 | 5 | 11.772 |
| 16/2/2023 | 5,49 | 6,00 | +20,00% | 5,01 | 6,00 | 5,39 | 6,00 | 6,11 | 43 | 83.549 |
| 15/2/2023 | 5,53 | 5,00 | -11,50% | 5,00 | 5,54 | 5,27 | 5,00 | 5,30 | 8 | 22.669 |
| 14/2/2023 | 5,80 | 5,65 | -0,88% | 5,50 | 6,00 | 5,62 | 5,53 | 5,65 | 18 | 97.876 |
| 13/2/2023 | 7,09 | 5,70 | -11,21% | 5,70 | 9,00 | 7,05 | 5,51 | 5,70 | 72 | 476.845 |
| 10/2/2023 | 4,99 | 6,42 | +46,58% | 4,99 | 6,51 | 6,06 | 6,42 | 7,09 | 37 | 140.751 |
| 7/2/2023 | 5,30 | 4,38 | -17,36% | 4,38 | 5,30 | 4,44 | 4,01 | 4,93 | 8 | 46.204 |
| 2/2/2023 | 4,95 | 5,30 | +7,07% | 4,95 | 5,30 | 5,18 | 4,62 | 5,25 | 2 | 1.555 |
| 1/2/2023 | 4,95 | 4,95 | -10,00% | 4,95 | 4,95 | 4,95 | 4,60 | 4,94 | 2 | 1.980 |
| 27/1/2023 | 5,50 | 5,50 | +10,00% | 5,50 | 5,50 | 5,50 | 5,00 | 5,50 | 1 | 550 |
| 26/1/2023 | 5,00 | 5,00 | -9,09% | 5,00 | 5,00 | 5,00 | 5,00 | 5,50 | 1 | 2.000 |
| 25/1/2023 | 5,50 | 5,50 | 0,00% | 5,50 | 5,50 | 5,50 | 5,00 | 5,50 | 1 | 550 |
| 23/1/2023 | 5,50 | 5,50 | +16,03% | 5,50 | 5,50 | 5,50 | 5,00 | 5,65 | 1 | 2.750 |
| 18/1/2023 | 4,80 | 4,74 | -1,86% | 4,74 | 4,80 | 4,77 | 4,62 | 5,20 | 2 | 954 |
| 17/1/2023 | 5,00 | 4,83 | -14,66% | 4,61 | 5,00 | 4,81 | 4,62 | 4,83 | 6 | 15.406 |
| 16/1/2023 | 5,58 | 5,66 | +13,20% | 4,83 | 5,68 | 5,21 | 5,00 | 5,90 | 11 | 60.533 |
| 13/1/2023 | 5,66 | 5,00 | -18,03% | 5,00 | 5,66 | 5,11 | 5,00 | 5,58 | 7 | 9.716 |
| 12/1/2023 | 5,80 | 6,10 | +7,58% | 5,66 | 6,30 | 5,95 | 5,66 | 6,10 | 29 | 283.036 |
| 11/1/2023 | 5,67 | 5,67 | -12,77% | 5,67 | 5,67 | 5,67 | 5,66 | 6,00 | 1 | 5.670 |
| 10/1/2023 | 6,50 | 6,50 | +11,88% | 6,50 | 6,50 | 6,50 | 5,66 | 6,50 | 1 | 5.850 |
| 9/1/2023 | 5,81 | 5,81 | 0,00% | 5,81 | 5,81 | 5,81 | 5,80 | 6,20 | 1 | 1.162 |
| 5/1/2023 | 6,51 | 5,81 | -0,17% | 5,81 | 6,51 | 6,27 | 5,66 | 6,51 | 3 | 9.415 |
| 4/1/2023 | 6,51 | 5,82 | -10,46% | 5,82 | 6,51 | 6,17 | 5,81 | 6,48 | 6 | 25.301 |
| 3/1/2023 | 7,25 | 6,50 | -34,87% | 5,66 | 7,25 | 6,73 | 6,52 | 7,48 | 34 | 258.448 |
| 2/1/2023 | 7,20 | 9,98 | +44,43% | 7,15 | 10,47 | 8,28 | 7,22 | 9,98 | 84 | 408.667 |
| 29/12/2022 | 6,90 | 6,91 | +76,73% | 6,00 | 7,31 | 7,02 | 6,20 | 6,91 | 38 | 283.726 |
| 27/12/2022 | 4,00 | 3,91 | -2,25% | 3,90 | 4,50 | 4,22 | 4,10 | 4,44 | 7 | 14.380 |
| 26/12/2022 | 4,00 | 4,00 | -0,25% | 4,00 | 4,00 | 4,00 | 4,00 | 4,95 | 2 | 10.000 |
| 23/12/2022 | 4,01 | 4,01 | -0,50% | 4,01 | 4,01 | 4,01 | 4,06 | 4,50 | 1 | 401 |
| 22/12/2022 | 4,03 | 4,03 | -0,49% | 4,03 | 4,03 | 4,03 | 4,03 | 4,99 | 1 | 9.672 |
| 21/12/2022 | 4,10 | 4,05 | +1,25% | 4,05 | 4,15 | 4,10 | 4,03 | 4,90 | 4 | 2.050 |
| 20/12/2022 | 4,01 | 4,00 | -12,09% | 4,00 | 4,01 | 4,00 | 4,11 | 5,00 | 3 | 6.401 |
| 19/12/2022 | 4,55 | 4,55 | -9,18% | 4,55 | 4,55 | 4,55 | 4,00 | 5,50 | 1 | 6.825 |
| 15/12/2022 | 5,01 | 5,01 | +0,20% | 5,01 | 5,07 | 5,01 | 4,80 | 5,50 | 3 | 10.527 |
| 14/12/2022 | 5,00 | 5,00 | -15,25% | 5,00 | 5,00 | 5,00 | 0,00 | 5,00 | 5 | 40.000 |
| 7/12/2022 | 5,90 | 5,90 | 0,00% | 5,90 | 5,90 | 5,90 | 5,90 | 6,04 | 1 | 1.180 |
| 6/12/2022 | 5,90 | 5,90 | +3,51% | 5,81 | 5,90 | 5,89 | 5,80 | 5,90 | 12 | 7.071 |
| 2/12/2022 | 5,80 | 5,70 | -4,04% | 5,70 | 5,80 | 5,74 | 5,00 | 5,90 | 2 | 5.170 |
| 1/12/2022 | 5,83 | 5,94 | +0,68% | 5,80 | 5,94 | 5,86 | 5,87 | 5,90 | 5 | 8.205 |
| 30/11/2022 | 5,99 | 5,90 | -1,50% | 5,90 | 5,99 | 5,97 | 5,95 | 6,00 | 2 | 4.184 |
| 29/11/2022 | 5,99 | 5,99 | -0,17% | 5,99 | 5,99 | 5,99 | 5,99 | 6,19 | 1 | 1.198 |
| 28/11/2022 | 6,00 | 6,00 | -7,55% | 6,00 | 6,00 | 6,00 | 6,00 | 6,20 | 4 | 2.400 |
| 24/11/2022 | 6,01 | 6,49 | +7,99% | 6,00 | 6,49 | 6,04 | 6,00 | 6,49 | 3 | 6.652 |
| 22/11/2022 | 6,10 | 6,01 | -6,09% | 6,01 | 6,10 | 6,01 | 6,01 | 6,60 | 5 | 63.796 |
| 17/11/2022 | 6,40 | 6,40 | -4,48% | 6,40 | 6,40 | 6,40 | 6,20 | 6,70 | 1 | 6.400 |
| 16/11/2022 | 6,23 | 6,70 | +7,54% | 6,23 | 6,70 | 6,41 | 6,10 | 6,70 | 5 | 19.896 |
| 14/11/2022 | 6,38 | 6,23 | -1,11% | 6,13 | 6,38 | 6,28 | 6,23 | 6,70 | 8 | 17.599 |
| 11/11/2022 | 6,30 | 6,30 | +5,00% | 6,30 | 6,30 | 6,30 | 6,30 | 6,60 | 2 | 3.150 |
| 10/11/2022 | 6,11 | 6,00 | -10,98% | 6,00 | 6,11 | 6,07 | 5,46 | 6,60 | 4 | 12.760 |
| 9/11/2022 | 6,22 | 6,74 | +6,14% | 6,20 | 6,74 | 6,44 | 6,27 | 6,75 | 4 | 14.182 |
| 8/11/2022 | 6,36 | 6,35 | -5,65% | 6,35 | 6,36 | 6,35 | 6,35 | 6,75 | 3 | 7.625 |
| 7/11/2022 | 6,70 | 6,73 | +7,34% | 6,65 | 6,75 | 6,71 | 6,30 | 6,73 | 15 | 53.708 |
| 4/11/2022 | 6,77 | 6,27 | -7,52% | 6,20 | 6,85 | 6,54 | 6,27 | 6,45 | 20 | 107.386 |
| 3/11/2022 | 6,76 | 6,78 | +7,62% | 6,69 | 6,78 | 6,73 | 6,78 | 6,80 | 8 | 15.493 |
| 1/11/2022 | 6,68 | 6,30 | +1,29% | 6,30 | 6,90 | 6,71 | 6,38 | 6,54 | 16 | 36.940 |
| 31/10/2022 | 6,60 | 6,22 | -5,76% | 6,02 | 6,70 | 6,31 | 6,03 | 6,22 | 35 | 140.818 |
| 28/10/2022 | 6,70 | 6,60 | -1,05% | 6,59 | 7,00 | 6,74 | 6,60 | 6,90 | 15 | 94.383 |
| 27/10/2022 | 7,40 | 6,67 | -4,71% | 6,50 | 7,66 | 6,83 | 6,67 | 7,05 | 45 | 348.334 |
| 26/10/2022 | 7,40 | 7,00 | -6,67% | 7,00 | 7,40 | 7,29 | 6,50 | 7,26 | 13 | 80.940 |
| 25/10/2022 | 7,40 | 7,50 | +7,76% | 7,40 | 7,50 | 7,40 | 7,01 | 7,41 | 4 | 16.296 |
| 24/10/2022 | 6,96 | 6,96 | 0,00% | 6,96 | 6,96 | 6,96 | 7,00 | 7,40 | 2 | 4.176 |
| 21/10/2022 | 7,30 | 6,96 | -7,20% | 6,96 | 7,30 | 7,14 | 6,95 | 6,96 | 6 | 28.577 |
| 20/10/2022 | 7,82 | 7,50 | -6,25% | 7,50 | 7,82 | 7,60 | 7,06 | 7,50 | 12 | 58.573 |
| 18/10/2022 | 8,00 | 8,00 | +1,27% | 8,00 | 8,00 | 8,00 | 7,85 | 8,00 | 2 | 3.200 |
| 17/10/2022 | 8,00 | 7,90 | -0,63% | 7,90 | 8,00 | 7,98 | 7,85 | 7,99 | 2 | 5.590 |
| 10/10/2022 | 8,05 | 7,95 | -1,24% | 7,95 | 8,05 | 7,96 | 7,90 | 7,95 | 2 | 4.780 |
| 7/10/2022 | 8,26 | 8,05 | +0,63% | 8,05 | 8,50 | 8,26 | 8,02 | 8,05 | 14 | 123.129 |
| 6/10/2022 | 8,00 | 8,00 | +2,56% | 8,00 | 8,00 | 8,00 | 8,00 | 8,27 | 2 | 1.600 |
| 5/10/2022 | 8,26 | 7,80 | +3,86% | 7,80 | 8,26 | 7,96 | 7,85 | 8,27 | 4 | 3.186 |
| 3/10/2022 | 7,90 | 7,51 | -5,06% | 7,51 | 7,90 | 7,52 | 7,51 | 8,40 | 6 | 45.138 |
| 29/9/2022 | 7,91 | 7,91 | -1,13% | 7,91 | 7,91 | 7,91 | 7,90 | 8,43 | 1 | 791 |
| 28/9/2022 | 8,46 | 8,00 | -0,74% | 8,00 | 8,80 | 8,23 | 7,91 | 8,71 | 7 | 25.523 |
| 26/9/2022 | 8,46 | 8,06 | -4,73% | 8,05 | 8,46 | 8,08 | 8,02 | 8,46 | 7 | 16.981 |
| 23/9/2022 | 8,56 | 8,46 | +4,19% | 8,46 | 8,56 | 8,50 | 8,11 | 8,56 | 5 | 99.562 |
| 22/9/2022 | 8,11 | 8,12 | +0,12% | 8,11 | 8,12 | 8,11 | 8,11 | 8,12 | 7 | 21.111 |
| 21/9/2022 | 8,11 | 8,11 | +1,25% | 8,11 | 8,12 | 8,11 | 8,21 | 8,86 | 4 | 20.287 |
| 20/9/2022 | 8,99 | 8,01 | -10,90% | 8,01 | 8,99 | 8,50 | 8,12 | 8,85 | 4 | 3.400 |
| 19/9/2022 | 8,80 | 8,99 | +6,90% | 7,95 | 8,99 | 8,44 | 8,47 | 8,99 | 13 | 50.673 |
| 16/9/2022 | 8,41 | 8,41 | -1,29% | 8,40 | 9,30 | 8,79 | 8,41 | 9,00 | 16 | 109.921 |
| 15/9/2022 | 9,00 | 8,52 | -12,79% | 8,40 | 9,30 | 8,71 | 8,50 | 8,99 | 24 | 42.683 |
| 14/9/2022 | 8,59 | 9,77 | +8,92% | 8,59 | 10,40 | 9,90 | 9,20 | 9,65 | 41 | 424.903 |
| 13/9/2022 | 10,00 | 8,97 | -9,21% | 8,00 | 10,00 | 8,76 | 8,00 | 8,97 | 24 | 58.730 |
| 12/9/2022 | 10,00 | 9,88 | -1,20% | 9,88 | 10,00 | 9,96 | 9,31 | 9,76 | 3 | 2.988 |
| 9/9/2022 | 9,50 | 10,00 | +5,37% | 8,98 | 10,00 | 9,62 | 9,20 | 10,00 | 20 | 46.183 |
| 8/9/2022 | 9,48 | 9,49 | +5,33% | 8,01 | 10,50 | 9,48 | 9,00 | 9,49 | 17 | 128.946 |
| 6/9/2022 | 8,66 | 9,01 | +4,04% | 8,00 | 9,92 | 9,03 | 8,01 | 9,01 | 34 | 156.294 |
| 5/9/2022 | 8,99 | 8,66 | -3,78% | 8,52 | 8,99 | 8,57 | 7,50 | 8,66 | 14 | 134.576 |
| 2/9/2022 | 7,84 | 9,00 | +28,39% | 7,02 | 9,00 | 7,95 | 7,12 | 9,00 | 21 | 65.245 |
| 1/9/2022 | 7,84 | 7,01 | -10,24% | 6,77 | 7,84 | 7,10 | 7,19 | 7,84 | 10 | 17.045 |
| 31/8/2022 | 6,80 | 7,81 | +15,36% | 6,80 | 7,84 | 7,68 | 7,81 | 7,84 | 13 | 92.268 |
| 30/8/2022 | 7,50 | 6,77 | +10,26% | 6,77 | 7,84 | 7,49 | 6,77 | 7,75 | 11 | 89.927 |
| 29/8/2022 | 6,98 | 6,14 | -23,06% | 6,13 | 7,60 | 6,38 | 6,14 | 7,46 | 13 | 30.021 |
| 26/8/2022 | 7,98 | 7,98 | +22,58% | 7,98 | 7,98 | 7,98 | 7,06 | 7,50 | 1 | 798 |
| 25/8/2022 | 6,63 | 6,51 | -8,18% | 6,51 | 8,00 | 6,95 | 6,62 | 6,72 | 18 | 94.591 |
| 24/8/2022 | 6,95 | 7,09 | -11,04% | 6,66 | 7,90 | 6,95 | 7,09 | 7,62 | 26 | 108.530 |
| 23/8/2022 | 7,79 | 7,97 | +7,56% | 7,78 | 7,97 | 7,87 | 6,64 | 7,88 | 16 | 78.799 |
| 22/8/2022 | 7,88 | 7,41 | -8,41% | 6,61 | 8,80 | 8,06 | 7,00 | 7,32 | 22 | 83.073 |
| 19/8/2022 | 6,65 | 8,09 | +21,47% | 6,65 | 8,19 | 7,53 | 6,74 | 8,09 | 69 | 350.581 |
| 17/8/2022 | 6,41 | 6,66 | +3,90% | 6,03 | 6,66 | 6,47 | 6,58 | 6,66 | 12 | 31.720 |
| 16/8/2022 | 6,41 | 6,41 | -2,58% | 6,03 | 6,41 | 6,20 | 6,41 | 8,77 | 19 | 109.294 |
| 15/8/2022 | 6,86 | 6,58 | -4,08% | 6,58 | 7,02 | 6,77 | 6,36 | 6,58 | 16 | 73.873 |
| 12/8/2022 | 6,83 | 6,86 | +0,29% | 6,36 | 7,85 | 6,81 | 6,86 | 8,80 | 21 | 152.054 |
| 11/8/2022 | 6,20 | 6,84 | +15,93% | 6,20 | 9,10 | 7,43 | 6,70 | 6,84 | 68 | 557.587 |
| 10/8/2022 | 5,99 | 5,90 | -6,35% | 5,90 | 6,30 | 6,04 | 5,65 | 5,90 | 9 | 22.957 |
| 9/8/2022 | 6,21 | 6,30 | +7,69% | 6,07 | 6,30 | 6,15 | 5,58 | 6,30 | 6 | 8.612 |
| 8/8/2022 | 6,14 | 5,85 | -2,50% | 5,38 | 6,30 | 6,19 | 5,50 | 6,30 | 15 | 33.433 |
| 4/8/2022 | 6,14 | 6,00 | +11,94% | 6,00 | 6,14 | 6,08 | 6,07 | 6,14 | 3 | 6.084 |
| 3/8/2022 | 5,36 | 5,36 | -8,53% | 5,36 | 5,37 | 5,36 | 5,36 | 5,86 | 4 | 5.898 |
| 2/8/2022 | 5,86 | 5,86 | 0,00% | 5,86 | 5,86 | 5,86 | 5,93 | 6,00 | 2 | 11.134 |
| 1/8/2022 | 5,86 | 5,86 | 0,00% | 5,86 | 5,86 | 5,86 | 5,36 | 5,86 | 1 | 586 |
| 29/7/2022 | 5,86 | 5,86 | -6,98% | 5,86 | 5,86 | 5,86 | 5,85 | 5,86 | 2 | 18.166 |
| 28/7/2022 | 6,29 | 6,30 | +5,00% | 6,29 | 6,30 | 6,29 | 5,99 | 6,30 | 2 | 2.519 |
| 27/7/2022 | 6,00 | 6,00 | +1,18% | 6,00 | 6,00 | 6,00 | 6,00 | 6,29 | 1 | 1.200 |
| 26/7/2022 | 6,02 | 5,93 | -4,66% | 5,93 | 6,02 | 5,97 | 5,90 | 6,29 | 4 | 17.918 |
| 25/7/2022 | 6,22 | 6,22 | -1,27% | 6,22 | 6,22 | 6,22 | 6,20 | 6,30 | 1 | 622 |
| 22/7/2022 | 6,01 | 6,30 | +4,83% | 6,01 | 6,30 | 6,02 | 6,02 | 6,30 | 2 | 10.847 |
| 21/7/2022 | 6,20 | 6,01 | -3,06% | 5,98 | 6,20 | 6,04 | 5,11 | 5,94 | 5 | 6.044 |
| 20/7/2022 | 6,21 | 6,20 | -3,43% | 6,20 | 6,21 | 6,20 | 6,20 | 6,99 | 2 | 12.401 |
| 19/7/2022 | 6,58 | 6,42 | -2,43% | 6,42 | 6,58 | 6,50 | 6,40 | 6,42 | 11 | 37.740 |
| 18/7/2022 | 6,77 | 6,58 | -6,67% | 6,58 | 6,77 | 6,59 | 6,58 | 6,99 | 7 | 65.942 |
| 15/7/2022 | 7,05 | 7,05 | -0,14% | 7,05 | 7,05 | 7,05 | 7,05 | 7,90 | 1 | 2.115 |
| 13/7/2022 | 7,05 | 7,06 | -0,42% | 7,05 | 7,06 | 7,05 | 7,06 | 7,90 | 2 | 1.411 |
| 12/7/2022 | 7,09 | 7,09 | 0,00% | 7,09 | 7,09 | 7,09 | 7,18 | 7,46 | 2 | 59.556 |
| 7/7/2022 | 7,00 | 7,09 | -6,09% | 7,00 | 7,09 | 7,04 | 7,09 | 7,87 | 2 | 1.409 |
| 4/7/2022 | 7,55 | 7,55 | 0,00% | 7,55 | 7,55 | 7,55 | 6,17 | 7,46 | 1 | 1.510 |
| 1/7/2022 | 7,55 | 7,55 | 0,00% | 7,55 | 7,55 | 7,55 | 7,55 | 7,90 | 1 | 755 |
| 30/6/2022 | 7,51 | 7,55 | -1,31% | 7,51 | 7,55 | 7,51 | 7,55 | 7,90 | 4 | 22.558 |
| 29/6/2022 | 7,51 | 7,65 | +1,86% | 7,51 | 7,80 | 7,62 | 7,80 | 8,00 | 3 | 7.623 |
| 28/6/2022 | 8,00 | 7,51 | -8,64% | 7,51 | 8,00 | 7,71 | 7,51 | 8,00 | 2 | 13.110 |
| 27/6/2022 | 8,00 | 8,22 | +2,75% | 8,00 | 8,22 | 8,01 | 7,51 | 8,40 | 6 | 28.060 |
| 24/6/2022 | 8,00 | 8,00 | 0,00% | 8,00 | 8,00 | 8,00 | 7,10 | 8,00 | 2 | 1.600 |
| 23/6/2022 | 7,90 | 8,00 | +11,11% | 7,90 | 8,00 | 7,99 | 7,51 | 8,00 | 3 | 19.190 |
| 22/6/2022 | 8,00 | 7,20 | -10,67% | 7,01 | 8,00 | 7,11 | 7,24 | 8,40 | 6 | 47.646 |
| 21/6/2022 | 8,41 | 8,06 | -4,16% | 8,06 | 8,41 | 8,31 | 8,00 | 8,56 | 7 | 45.715 |
| 20/6/2022 | 8,70 | 8,41 | -11,47% | 8,41 | 8,70 | 8,45 | 8,51 | 9,00 | 4 | 15.212 |
| 17/6/2022 | 9,00 | 9,50 | +10,08% | 9,00 | 9,50 | 9,38 | 8,70 | 9,50 | 6 | 13.139 |
| 15/6/2022 | 8,70 | 8,63 | +1,53% | 8,53 | 8,75 | 8,65 | 8,50 | 9,50 | 7 | 29.427 |
| 14/6/2022 | 8,55 | 8,50 | -0,35% | 8,50 | 8,95 | 8,77 | 8,50 | 9,80 | 8 | 32.470 |
| 13/6/2022 | 9,27 | 8,53 | -7,98% | 8,53 | 9,27 | 8,68 | 8,50 | 8,53 | 9 | 46.017 |
| 10/6/2022 | 11,95 | 9,27 | -10,00% | 8,81 | 12,09 | 10,39 | 8,80 | 10,50 | 26 | 124.773 |
| 9/6/2022 | 8,99 | 10,30 | +14,57% | 8,88 | 13,98 | 11,91 | 9,70 | 10,18 | 87 | 792.269 |
| 8/6/2022 | 8,99 | 8,99 | 0,00% | 8,99 | 8,99 | 8,99 | 6,18 | 8,88 | 1 | 899 |
| 6/6/2022 | 8,86 | 8,99 | +3,33% | 8,86 | 8,99 | 8,88 | 8,86 | 9,00 | 3 | 9.772 |
| 3/6/2022 | 8,75 | 8,70 | -3,23% | 8,64 | 8,75 | 8,69 | 6,18 | 9,00 | 3 | 13.041 |
| 2/6/2022 | 8,51 | 8,99 | +5,64% | 8,00 | 8,99 | 8,12 | 6,18 | 9,00 | 4 | 41.450 |
| 30/5/2022 | 8,64 | 8,51 | -5,76% | 8,51 | 8,64 | 8,59 | 8,50 | 9,20 | 7 | 70.514 |
| 27/5/2022 | 8,98 | 9,03 | -4,65% | 8,81 | 9,03 | 9,09 | 8,75 | 9,16 | 6 | 107.349 |
| 26/5/2022 | 9,47 | 9,47 | +2,38% | 9,47 | 9,58 | 9,48 | 8,97 | 9,25 | 4 | 7.587 |
| 24/5/2022 | 9,20 | 9,25 | +8,70% | 9,20 | 9,25 | 9,20 | 8,90 | 9,30 | 2 | 10.125 |
| 20/5/2022 | 8,52 | 8,51 | -14,81% | 8,51 | 8,52 | 8,51 | 8,50 | 9,01 | 2 | 1.703 |
| 17/5/2022 | 9,00 | 9,99 | +12,25% | 9,00 | 9,99 | 9,19 | 8,50 | 9,80 | 4 | 29.439 |
| 16/5/2022 | 8,90 | 8,90 | +4,71% | 8,90 | 8,90 | 8,90 | 8,52 | 8,90 | 2 | 26.700 |
| 12/5/2022 | 8,50 | 8,50 | -13,27% | 8,50 | 8,50 | 8,50 | 8,50 | 9,40 | 2 | 8.500 |
| 11/5/2022 | 9,11 | 9,80 | +5,38% | 9,11 | 9,80 | 9,56 | 8,50 | 9,70 | 7 | 21.039 |
| 10/5/2022 | 9,29 | 9,30 | +0,22% | 9,29 | 9,30 | 9,29 | 9,40 | 9,49 | 5 | 29.741 |
| 9/5/2022 | 9,28 | 9,28 | +16,15% | 9,28 | 9,28 | 9,28 | 6,17 | 9,17 | 1 | 928 |
| 6/5/2022 | 8,20 | 7,99 | -13,15% | 7,99 | 8,57 | 8,05 | 6,17 | 8,31 | 11 | 71.680 |
| 5/5/2022 | 9,20 | 9,20 | +9,52% | 9,20 | 9,20 | 9,20 | 8,20 | 9,00 | 1 | 8.280 |
| 4/5/2022 | 9,30 | 8,40 | -9,19% | 8,40 | 9,30 | 8,89 | 8,60 | 9,20 | 13 | 22.241 |
| 3/5/2022 | 9,25 | 9,25 | -2,12% | 9,25 | 9,25 | 9,25 | 8,51 | 9,25 | 1 | 9.250 |
| 29/4/2022 | 9,00 | 9,45 | +2,49% | 9,00 | 9,45 | 9,15 | 9,00 | 9,34 | 3 | 2.745 |
| 28/4/2022 | 9,33 | 9,22 | +4,77% | 9,22 | 9,33 | 9,26 | 9,22 | 9,49 | 5 | 18.530 |
| 27/4/2022 | 9,47 | 8,80 | -8,24% | 8,80 | 9,47 | 9,23 | 8,50 | 8,78 | 18 | 92.373 |
| 26/4/2022 | 9,10 | 9,59 | +0,95% | 9,10 | 10,47 | 9,96 | 9,58 | 10,48 | 58 | 447.336 |
| 25/4/2022 | 9,40 | 9,50 | +0,53% | 9,40 | 9,50 | 9,47 | 9,10 | 9,50 | 10 | 29.376 |
| 22/4/2022 | 9,45 | 9,45 | +0,96% | 9,45 | 9,45 | 9,45 | 9,10 | 9,40 | 1 | 8.505 |
| 20/4/2022 | 9,49 | 9,36 | -1,37% | 9,36 | 9,49 | 9,42 | 9,01 | 9,49 | 2 | 1.885 |
| 19/4/2022 | 9,49 | 9,49 | +5,21% | 9,49 | 9,49 | 9,49 | 9,12 | 9,38 | 1 | 949 |
| 14/4/2022 | 9,02 | 9,02 | -5,05% | 9,02 | 9,02 | 9,02 | 9,01 | 9,50 | 1 | 902 |
| 13/4/2022 | 9,50 | 9,50 | +7,83% | 9,50 | 9,50 | 9,50 | 8,81 | 9,50 | 4 | 24.700 |
| 12/4/2022 | 8,50 | 8,81 | -10,74% | 8,48 | 9,00 | 8,73 | 8,95 | 9,76 | 8 | 102.205 |
| 11/4/2022 | 9,79 | 9,87 | +16,12% | 9,79 | 9,87 | 9,80 | 9,00 | 9,83 | 4 | 45.124 |
| 8/4/2022 | 8,80 | 8,50 | -4,39% | 8,50 | 8,87 | 8,68 | 9,00 | 9,79 | 5 | 13.032 |
| 7/4/2022 | 9,02 | 8,89 | -5,83% | 8,89 | 9,02 | 8,96 | 6,17 | 8,78 | 9 | 20.620 |
| 5/4/2022 | 9,88 | 9,44 | -4,93% | 9,44 | 9,88 | 9,81 | 9,01 | 9,88 | 4 | 13.734 |
| 4/4/2022 | 10,05 | 9,93 | +0,61% | 9,93 | 10,05 | 9,99 | 9,87 | 9,93 | 2 | 1.998 |
| 1/4/2022 | 9,35 | 9,87 | -2,28% | 9,30 | 9,99 | 9,51 | 9,45 | 9,99 | 9 | 55.207 |
| 31/3/2022 | 9,99 | 10,10 | +1,10% | 9,98 | 10,20 | 10,07 | 9,35 | 10,10 | 15 | 75.538 |
| 30/3/2022 | 9,33 | 9,99 | +6,96% | 9,33 | 9,99 | 9,70 | 9,44 | 9,99 | 15 | 152.442 |
| 29/3/2022 | 9,55 | 9,34 | +1,52% | 9,33 | 9,60 | 9,52 | 9,33 | 9,35 | 11 | 61.937 |
| 28/3/2022 | 9,66 | 9,20 | -4,66% | 9,20 | 9,99 | 9,39 | 9,14 | 9,76 | 17 | 143.804 |
| 25/3/2022 | 9,65 | 9,65 | 0,00% | 9,53 | 9,76 | 9,64 | 9,65 | 10,00 | 8 | 27.961 |
| 24/3/2022 | 10,13 | 9,65 | -4,74% | 9,65 | 10,13 | 9,88 | 9,62 | 10,00 | 11 | 52.405 |
| 23/3/2022 | 9,94 | 10,13 | +4,97% | 9,62 | 10,13 | 9,99 | 10,13 | 10,48 | 16 | 112.944 |
| 22/3/2022 | 9,94 | 9,65 | -1,93% | 9,65 | 9,94 | 9,79 | 9,80 | 10,02 | 3 | 69.541 |
| 21/3/2022 | 9,99 | 9,84 | -1,20% | 9,72 | 10,00 | 9,83 | 9,62 | 9,99 | 18 | 191.783 |
| 18/3/2022 | 9,60 | 9,96 | +0,61% | 9,60 | 9,99 | 9,79 | 9,96 | 9,99 | 5 | 19.587 |
| 17/3/2022 | 9,90 | 9,90 | -1,00% | 9,90 | 9,90 | 9,90 | 9,53 | 9,95 | 1 | 4.950 |
| 16/3/2022 | 10,00 | 10,00 | +1,21% | 10,00 | 10,00 | 10,00 | 9,53 | 9,88 | 1 | 7.000 |
| 15/3/2022 | 10,00 | 9,88 | -1,20% | 9,88 | 10,00 | 9,94 | 9,52 | 9,76 | 2 | 1.988 |
| 14/3/2022 | 9,96 | 10,00 | +0,40% | 9,96 | 10,00 | 9,98 | 9,51 | 9,99 | 2 | 1.996 |
| 11/3/2022 | 9,96 | 9,96 | +2,15% | 9,96 | 9,96 | 9,96 | 9,51 | 9,84 | 1 | 996 |
| 10/3/2022 | 9,96 | 9,75 | -11,20% | 9,75 | 9,96 | 9,88 | 9,75 | 9,96 | 3 | 26.682 |
| 9/3/2022 | 9,96 | 10,98 | +9,69% | 9,43 | 10,98 | 9,67 | 9,79 | 11,00 | 10 | 174.067 |
| 8/3/2022 | 10,20 | 10,01 | -3,47% | 10,01 | 10,28 | 10,05 | 10,00 | 11,27 | 9 | 76.415 |
| 7/3/2022 | 10,37 | 10,37 | +3,60% | 9,81 | 10,37 | 10,09 | 6,15 | 10,37 | 9 | 43.416 |
| 4/3/2022 | 11,10 | 10,01 | -11,81% | 10,00 | 11,12 | 10,35 | 10,50 | 11,27 | 25 | 174.003 |
| 3/3/2022 | 11,85 | 11,35 | -11,67% | 11,35 | 13,50 | 13,04 | 11,49 | 12,50 | 27 | 463.204 |
| 2/3/2022 | 11,86 | 12,85 | +28,50% | 11,72 | 12,85 | 12,11 | 10,01 | 12,85 | 6 | 84.827 |
| 25/2/2022 | 10,00 | 10,00 | -9,01% | 9,88 | 10,00 | 9,97 | 10,13 | 11,86 | 7 | 60.844 |
| 24/2/2022 | 10,99 | 10,99 | 0,00% | 10,99 | 10,99 | 10,99 | 0,00 | 11,85 | 1 | 10.990 |
| 23/2/2022 | 11,05 | 10,99 | -8,42% | 10,90 | 11,18 | 11,01 | 10,05 | 11,99 | 17 | 124.473 |
| 22/2/2022 | 12,45 | 12,00 | -0,33% | 12,00 | 12,75 | 12,52 | 11,08 | 12,28 | 15 | 136.569 |
| 21/2/2022 | 12,63 | 12,04 | -5,94% | 11,06 | 12,67 | 11,67 | 11,19 | 12,59 | 17 | 184.536 |
| 18/2/2022 | 13,30 | 12,80 | -1,61% | 12,00 | 13,46 | 12,99 | 0,00 | 0,00 | 23 | 378.253 |
| 17/2/2022 | 13,35 | 13,01 | -2,84% | 13,01 | 13,35 | 13,18 | 12,55 | 13,01 | 4 | 21.090 |
| 16/2/2022 | 14,11 | 13,39 | -5,10% | 12,00 | 16,00 | 13,65 | 12,88 | 13,40 | 115 | 1.389.958 |
| 15/2/2022 | 13,45 | 14,11 | +6,01% | 12,69 | 14,24 | 13,15 | 12,82 | 14,12 | 35 | 509.065 |
| 14/2/2022 | 13,69 | 13,31 | -2,85% | 12,76 | 14,27 | 13,48 | 13,31 | 13,38 | 54 | 537.854 |
| 11/2/2022 | 14,13 | 13,70 | -7,56% | 12,85 | 14,81 | 13,29 | 12,87 | 13,70 | 62 | 751.227 |
| 10/2/2022 | 15,90 | 14,82 | -7,38% | 12,55 | 15,90 | 14,16 | 13,80 | 14,82 | 230 | 3.360.470 |
| 9/2/2022 | 10,40 | 16,00 | +58,26% | 10,40 | 16,40 | 14,18 | 14,22 | 16,00 | 309 | 4.899.255 |
| 8/2/2022 | 9,99 | 10,11 | -0,10% | 9,99 | 10,11 | 10,00 | 10,00 | 10,40 | 6 | 25.007 |
| 7/2/2022 | 10,24 | 10,12 | -1,94% | 10,12 | 10,24 | 10,18 | 9,90 | 10,12 | 2 | 2.036 |
| 4/2/2022 | 10,35 | 10,32 | +1,98% | 9,67 | 10,37 | 10,15 | 10,12 | 10,33 | 21 | 138.133 |
| 3/2/2022 | 10,00 | 10,12 | -2,60% | 9,52 | 10,37 | 9,91 | 10,12 | 10,37 | 35 | 213.252 |
| 2/2/2022 | 9,90 | 10,39 | +4,95% | 9,80 | 11,50 | 10,44 | 10,00 | 10,39 | 16 | 49.075 |
| 1/2/2022 | 9,98 | 9,90 | +2,70% | 9,50 | 10,70 | 10,19 | 9,85 | 9,90 | 32 | 237.457 |
| 31/1/2022 | 9,97 | 9,64 | -0,62% | 9,64 | 9,98 | 9,73 | 9,64 | 9,85 | 19 | 165.421 |
| 28/1/2022 | 9,85 | 9,70 | -1,52% | 9,05 | 10,11 | 9,44 | 9,64 | 9,90 | 6 | 78.414 |
| 27/1/2022 | 9,61 | 9,85 | +3,68% | 9,61 | 9,85 | 9,81 | 9,61 | 9,85 | 4 | 39.244 |
| 26/1/2022 | 9,61 | 9,50 | -7,68% | 9,50 | 9,97 | 9,67 | 9,48 | 9,99 | 22 | 184.825 |
| 25/1/2022 | 10,29 | 10,29 | +4,89% | 10,29 | 10,29 | 10,29 | 9,61 | 10,25 | 2 | 2.058 |
| 24/1/2022 | 9,85 | 9,81 | 0,00% | 9,81 | 9,90 | 9,83 | 9,60 | 10,30 | 7 | 33.443 |
| 21/1/2022 | 10,60 | 9,81 | -1,90% | 9,81 | 10,60 | 10,20 | 9,81 | 10,53 | 2 | 2.041 |
| 20/1/2022 | 10,16 | 10,00 | -2,63% | 10,00 | 10,20 | 10,15 | 10,12 | 10,60 | 7 | 41.641 |
| 19/1/2022 | 10,25 | 10,27 | +0,20% | 10,15 | 10,30 | 10,26 | 9,99 | 10,15 | 5 | 59.522 |
| 18/1/2022 | 10,25 | 10,25 | -0,19% | 10,25 | 10,30 | 10,25 | 9,50 | 10,25 | 8 | 62.560 |
| 17/1/2022 | 9,99 | 10,27 | +2,80% | 9,05 | 10,27 | 9,12 | 10,00 | 10,27 | 14 | 72.098 |
| 14/1/2022 | 10,37 | 9,99 | -3,20% | 9,03 | 10,37 | 9,53 | 9,99 | 11,48 | 16 | 182.098 |
| 13/1/2022 | 11,12 | 10,32 | -1,24% | 10,20 | 11,12 | 10,57 | 10,32 | 11,20 | 41 | 680.884 |
| 12/1/2022 | 10,98 | 10,45 | -7,44% | 10,40 | 10,98 | 10,83 | 10,45 | 11,10 | 5 | 43.332 |
| 10/1/2022 | 11,29 | 11,29 | -0,09% | 11,29 | 11,29 | 11,29 | 10,15 | 11,20 | 1 | 1.129 |
| 7/1/2022 | 11,30 | 11,30 | +14,26% | 11,30 | 11,30 | 11,30 | 10,03 | 11,30 | 2 | 10.170 |
| 6/1/2022 | 11,50 | 9,89 | -12,48% | 9,89 | 11,50 | 10,23 | 9,80 | 10,40 | 6 | 43.004 |
| 5/1/2022 | 11,50 | 11,30 | +10,57% | 11,30 | 11,50 | 11,44 | 10,00 | 11,16 | 2 | 8.010 |
| 4/1/2022 | 10,25 | 10,22 | +7,58% | 10,22 | 10,38 | 10,33 | 10,22 | 11,50 | 8 | 51.665 |
| 3/1/2022 | 10,40 | 9,50 | -23,33% | 9,50 | 10,40 | 10,01 | 9,00 | 10,26 | 12 | 140.241 |
| 23/12/2021 | 12,55 | 12,39 | +14,40% | 12,39 | 12,55 | 12,47 | 10,30 | 12,39 | 2 | 4.988 |
| 22/12/2021 | 12,55 | 10,83 | -13,71% | 10,67 | 12,55 | 10,81 | 10,83 | 12,39 | 4 | 47.592 |
| 21/12/2021 | 12,55 | 12,55 | 0,00% | 12,55 | 12,55 | 12,55 | 10,07 | 12,40 | 2 | 10.040 |
| 17/12/2021 | 12,54 | 12,55 | +25,25% | 12,54 | 12,55 | 12,54 | 12,54 | 12,55 | 3 | 3.763 |
| 16/12/2021 | 12,90 | 10,02 | -24,66% | 10,02 | 12,90 | 12,11 | 10,02 | 12,80 | 17 | 100.593 |
| 15/12/2021 | 13,30 | 13,30 | -1,48% | 13,20 | 13,30 | 13,21 | 12,90 | 13,30 | 4 | 14.540 |
| 13/12/2021 | 12,81 | 13,50 | +7,14% | 12,81 | 13,50 | 13,29 | 12,81 | 13,40 | 4 | 13.290 |
| 10/12/2021 | 13,06 | 12,60 | -4,18% | 12,60 | 13,06 | 12,93 | 12,80 | 13,50 | 5 | 38.796 |
| 9/12/2021 | 13,61 | 13,15 | -7,39% | 13,02 | 13,61 | 13,21 | 13,02 | 14,19 | 13 | 93.834 |
| 7/12/2021 | 14,20 | 14,20 | +5,19% | 14,20 | 14,20 | 14,20 | 13,50 | 14,20 | 2 | 14.200 |
| 6/12/2021 | 13,20 | 13,50 | -6,44% | 12,91 | 14,30 | 13,43 | 13,50 | 14,30 | 5 | 29.557 |
| 3/12/2021 | 13,79 | 14,43 | +4,64% | 13,40 | 14,43 | 13,57 | 13,41 | 14,45 | 16 | 181.885 |
| 2/12/2021 | 13,79 | 13,79 | +1,40% | 13,79 | 13,79 | 13,79 | 12,90 | 13,79 | 1 | 2.758 |
| 1/12/2021 | 14,10 | 13,60 | -1,45% | 13,60 | 15,00 | 14,16 | 12,90 | 14,40 | 4 | 33.990 |
| 30/11/2021 | 13,97 | 13,80 | -1,22% | 13,60 | 13,97 | 13,90 | 13,60 | 13,80 | 4 | 34.763 |
| 29/11/2021 | 14,10 | 13,97 | +2,72% | 13,93 | 14,10 | 14,06 | 13,97 | 14,10 | 8 | 158.921 |
| 26/11/2021 | 13,78 | 13,60 | -2,23% | 13,60 | 13,78 | 13,75 | 13,60 | 14,10 | 2 | 8.250 |
| 25/11/2021 | 14,10 | 13,91 | -1,35% | 13,91 | 14,10 | 13,93 | 14,08 | 14,10 | 7 | 139.300 |
| 24/11/2021 | 13,80 | 14,10 | -1,47% | 13,60 | 14,19 | 14,00 | 13,80 | 14,10 | 14 | 274.407 |
| 23/11/2021 | 14,10 | 14,31 | +1,49% | 13,60 | 15,96 | 14,40 | 13,80 | 15,90 | 22 | 266.515 |
| 22/11/2021 | 12,99 | 14,10 | +1,22% | 12,90 | 14,10 | 13,04 | 12,53 | 14,60 | 9 | 63.903 |
| 19/11/2021 | 13,80 | 13,93 | +1,24% | 13,80 | 14,10 | 14,02 | 13,60 | 14,60 | 7 | 54.687 |
| 18/11/2021 | 13,81 | 13,76 | -7,09% | 13,60 | 14,10 | 13,81 | 13,61 | 14,60 | 7 | 52.481 |
| 17/11/2021 | 14,99 | 14,81 | +2,14% | 14,70 | 14,99 | 14,82 | 14,81 | 14,98 | 5 | 22.232 |
| 16/11/2021 | 15,10 | 14,50 | -0,68% | 13,81 | 15,10 | 14,07 | 13,82 | 15,00 | 9 | 47.856 |
| 12/11/2021 | 15,40 | 14,60 | -1,35% | 14,60 | 15,69 | 14,99 | 14,60 | 15,70 | 3 | 16.489 |
| 11/11/2021 | 14,82 | 14,80 | -5,13% | 14,80 | 15,18 | 14,97 | 14,50 | 14,80 | 16 | 272.487 |
| 10/11/2021 | 15,88 | 15,60 | -2,44% | 15,18 | 15,88 | 15,41 | 15,18 | 15,60 | 10 | 129.511 |
| 9/11/2021 | 14,82 | 15,99 | +6,60% | 14,64 | 15,99 | 14,93 | 14,50 | 15,50 | 4 | 31.365 |
| 8/11/2021 | 14,50 | 15,00 | +3,45% | 14,50 | 15,18 | 14,84 | 15,00 | 16,20 | 5 | 35.618 |
| 5/11/2021 | 14,30 | 14,50 | +0,55% | 14,10 | 15,15 | 14,79 | 14,67 | 16,20 | 10 | 109.493 |
| 4/11/2021 | 14,10 | 14,42 | +3,00% | 14,10 | 16,30 | 15,50 | 14,30 | 15,15 | 18 | 156.577 |
| 3/11/2021 | 14,30 | 14,00 | -3,78% | 13,90 | 14,30 | 14,00 | 13,63 | 14,53 | 18 | 210.046 |
| 1/11/2021 | 14,10 | 14,55 | -4,21% | 14,10 | 14,78 | 14,49 | 14,55 | 15,01 | 18 | 531.922 |
| 29/10/2021 | 16,40 | 15,19 | -7,38% | 14,00 | 18,40 | 15,60 | 14,23 | 15,20 | 62 | 914.676 |
| 28/10/2021 | 16,40 | 16,40 | +1,23% | 16,20 | 16,60 | 16,48 | 15,50 | 16,40 | 10 | 176.385 |
| 27/10/2021 | 16,10 | 16,20 | +6,58% | 15,22 | 17,40 | 16,85 | 15,22 | 16,57 | 28 | 406.163 |
| 26/10/2021 | 16,03 | 15,20 | -5,59% | 13,05 | 16,03 | 14,99 | 15,38 | 15,84 | 17 | 166.474 |
| 25/10/2021 | 15,50 | 16,10 | +6,62% | 15,31 | 16,20 | 15,93 | 16,00 | 16,19 | 7 | 41.432 |
| 22/10/2021 | 15,35 | 15,10 | -5,68% | 14,50 | 15,50 | 15,03 | 14,50 | 15,20 | 23 | 213.484 |
| 21/10/2021 | 16,05 | 16,01 | -0,25% | 15,71 | 16,05 | 15,93 | 16,02 | 16,20 | 18 | 183.275 |
| 20/10/2021 | 16,42 | 16,05 | -0,68% | 16,03 | 16,70 | 16,32 | 16,24 | 16,85 | 11 | 81.626 |
| 19/10/2021 | 16,42 | 16,16 | -3,23% | 16,12 | 16,70 | 16,50 | 16,25 | 16,50 | 20 | 179.853 |
| 18/10/2021 | 17,07 | 16,70 | -2,62% | 16,50 | 17,34 | 16,91 | 16,48 | 16,70 | 38 | 607.096 |
| 15/10/2021 | 17,07 | 17,15 | +0,47% | 17,07 | 17,27 | 17,10 | 17,15 | 18,95 | 12 | 218.961 |
| 14/10/2021 | 17,10 | 17,07 | -3,40% | 16,71 | 20,63 | 18,52 | 17,07 | 17,95 | 63 | 709.509 |
| 13/10/2021 | 17,67 | 17,67 | +7,74% | 16,40 | 17,67 | 16,82 | 16,52 | 17,67 | 21 | 247.368 |
| 11/10/2021 | 17,00 | 16,40 | -3,53% | 16,30 | 17,00 | 16,48 | 16,10 | 16,40 | 9 | 82.410 |
| 8/10/2021 | 18,00 | 17,00 | -4,28% | 17,00 | 18,00 | 17,29 | 17,00 | 17,20 | 16 | 86.470 |
| 7/10/2021 | 15,21 | 17,76 | +10,93% | 15,02 | 17,98 | 17,33 | 15,30 | 17,98 | 26 | 568.560 |
| 6/10/2021 | 16,30 | 16,01 | +1,72% | 16,01 | 16,50 | 16,26 | 15,31 | 16,50 | 4 | 76.450 |
| 5/10/2021 | 15,53 | 15,74 | -4,66% | 15,50 | 15,90 | 15,67 | 15,69 | 16,00 | 8 | 120.721 |
| 4/10/2021 | 17,25 | 16,51 | -4,29% | 16,51 | 17,26 | 17,04 | 14,00 | 16,80 | 20 | 487.368 |
| 1/10/2021 | 17,20 | 17,25 | +0,23% | 17,00 | 17,44 | 17,30 | 17,25 | 18,03 | 12 | 214.529 |
| 30/9/2021 | 17,59 | 17,21 | -6,37% | 17,21 | 18,80 | 17,77 | 17,20 | 18,69 | 12 | 207.988 |
| 29/9/2021 | 18,00 | 18,38 | +4,49% | 17,11 | 18,85 | 18,32 | 17,50 | 18,35 | 34 | 1.008.141 |
| 28/9/2021 | 18,00 | 17,59 | +6,61% | 16,80 | 19,53 | 18,10 | 17,04 | 17,60 | 107 | 2.467.382 |
| 27/9/2021 | 16,50 | 16,50 | -0,06% | 16,50 | 17,06 | 16,57 | 15,52 | 16,99 | 8 | 134.245 |
| 24/9/2021 | 16,24 | 16,51 | +4,16% | 16,13 | 16,90 | 16,53 | 16,50 | 16,90 | 15 | 274.465 |
| 23/9/2021 | 16,45 | 15,85 | -4,52% | 15,81 | 16,60 | 16,04 | 15,85 | 16,78 | 22 | 316.042 |
| 22/9/2021 | 16,11 | 16,60 | -4,05% | 16,00 | 17,55 | 16,59 | 16,02 | 16,60 | 42 | 678.639 |
| 21/9/2021 | 16,50 | 17,30 | +8,06% | 16,00 | 17,30 | 16,67 | 16,10 | 18,00 | 20 | 321.922 |
| 20/9/2021 | 16,90 | 16,01 | -5,66% | 16,01 | 17,00 | 16,69 | 16,60 | 17,00 | 14 | 202.050 |
| 17/9/2021 | 16,99 | 16,97 | -4,56% | 16,97 | 17,74 | 17,13 | 16,96 | 17,29 | 30 | 870.499 |
| 16/9/2021 | 17,29 | 17,78 | -1,22% | 17,00 | 18,25 | 17,57 | 17,73 | 18,20 | 77 | 1.332.270 |
| 15/9/2021 | 18,01 | 18,00 | -0,66% | 17,63 | 20,97 | 18,40 | 17,76 | 18,00 | 102 | 2.024.913 |
| 14/9/2021 | 18,20 | 18,12 | -7,55% | 18,11 | 19,38 | 18,68 | 18,12 | 18,90 | 55 | 622.255 |
| 13/9/2021 | 21,73 | 19,60 | -2,83% | 18,63 | 21,73 | 20,62 | 19,11 | 19,85 | 75 | 1.781.801 |
| 10/9/2021 | 20,50 | 20,17 | -0,20% | 18,00 | 21,99 | 20,22 | 20,17 | 20,63 | 143 | 3.324.636 |
| 9/9/2021 | 22,00 | 20,21 | +6,37% | 19,16 | 27,00 | 23,07 | 20,45 | 21,39 | 441 | 15.197.469 |
| 8/9/2021 | 14,00 | 19,00 | +27,60% | 14,00 | 19,39 | 17,71 | 18,21 | 19,00 | 299 | 6.247.059 |
| 6/9/2021 | 14,89 | 14,89 | +2,55% | 14,89 | 16,97 | 15,44 | 13,19 | 15,90 | 32 | 418.607 |
| 3/9/2021 | 14,00 | 14,52 | -3,20% | 13,80 | 15,30 | 14,43 | 14,52 | 15,29 | 22 | 141.459 |
| 2/9/2021 | 15,18 | 15,00 | -10,18% | 15,00 | 15,36 | 15,10 | 10,00 | 16,67 | 14 | 146.495 |
| 1/9/2021 | 16,70 | 16,70 | +2,33% | 15,50 | 16,70 | 15,90 | 15,69 | 16,70 | 13 | 132.018 |
| 31/8/2021 | 15,80 | 16,32 | +3,16% | 15,80 | 16,32 | 16,08 | 16,41 | 16,70 | 10 | 90.060 |
| 30/8/2021 | 16,10 | 15,82 | -2,29% | 15,82 | 16,10 | 15,97 | 15,82 | 16,10 | 9 | 41.530 |
| 27/8/2021 | 16,00 | 16,19 | -3,63% | 16,00 | 16,19 | 16,13 | 16,19 | 16,60 | 4 | 25.819 |
| 26/8/2021 | 15,83 | 16,80 | -3,11% | 15,81 | 17,41 | 16,55 | 16,19 | 16,80 | 23 | 339.324 |
| 25/8/2021 | 16,50 | 17,34 | -0,74% | 15,71 | 17,46 | 16,80 | 15,88 | 17,35 | 12 | 204.972 |
| 24/8/2021 | 15,41 | 17,47 | +7,91% | 15,41 | 17,48 | 15,51 | 15,45 | 17,47 | 15 | 147.392 |
| 23/8/2021 | 16,20 | 16,19 | -0,06% | 15,82 | 16,20 | 16,07 | 11,00 | 16,20 | 39 | 711.989 |
| 20/8/2021 | 16,11 | 16,20 | -4,71% | 16,11 | 16,20 | 16,18 | 16,11 | 17,75 | 7 | 110.062 |
| 19/8/2021 | 16,01 | 17,00 | +2,53% | 15,82 | 17,99 | 16,32 | 16,75 | 17,94 | 20 | 337.947 |
| 18/8/2021 | 17,00 | 16,58 | -3,60% | 16,58 | 17,00 | 16,66 | 16,01 | 16,59 | 13 | 181.652 |
| 17/8/2021 | 17,50 | 17,20 | -2,82% | 17,00 | 17,50 | 17,15 | 17,20 | 18,00 | 9 | 197.320 |
| 16/8/2021 | 17,53 | 17,70 | -7,81% | 16,01 | 17,72 | 17,49 | 17,70 | 18,00 | 26 | 313.128 |
| 12/8/2021 | 18,55 | 19,20 | +8,05% | 17,78 | 19,20 | 18,56 | 17,78 | 19,20 | 10 | 350.807 |
| 11/8/2021 | 17,55 | 17,77 | -7,54% | 17,55 | 17,77 | 17,59 | 17,98 | 18,45 | 8 | 43.982 |
| 10/8/2021 | 19,20 | 19,22 | +1,16% | 18,97 | 19,40 | 19,19 | 17,82 | 19,20 | 12 | 128.631 |
| 9/8/2021 | 17,57 | 19,00 | +3,88% | 17,50 | 19,00 | 18,28 | 17,85 | 19,00 | 24 | 243.127 |
| 6/8/2021 | 18,90 | 18,29 | +3,74% | 17,80 | 19,00 | 18,28 | 18,00 | 18,29 | 27 | 349.218 |
| 5/8/2021 | 18,06 | 17,63 | -2,60% | 17,58 | 18,06 | 17,71 | 17,62 | 18,79 | 26 | 292.366 |
| 4/8/2021 | 18,51 | 18,10 | -12,98% | 17,89 | 18,51 | 18,09 | 18,32 | 20,00 | 28 | 331.136 |
| 3/8/2021 | 19,00 | 20,80 | +8,62% | 18,28 | 20,80 | 18,96 | 18,51 | 20,55 | 17 | 259.793 |
| 2/8/2021 | 18,75 | 19,15 | +2,41% | 18,60 | 19,38 | 19,11 | 18,92 | 19,19 | 11 | 99.390 |
| 30/7/2021 | 19,00 | 18,70 | -2,55% | 18,70 | 19,00 | 18,80 | 18,75 | 19,00 | 10 | 387.316 |
| 29/7/2021 | 19,50 | 19,19 | -5,14% | 18,71 | 19,97 | 19,14 | 19,19 | 19,28 | 26 | 467.182 |
| 28/7/2021 | 19,02 | 20,23 | +1,15% | 18,81 | 20,50 | 19,88 | 19,50 | 20,23 | 19 | 282.365 |
| 27/7/2021 | 19,25 | 20,00 | +3,41% | 19,01 | 20,02 | 19,28 | 19,27 | 20,00 | 37 | 306.606 |
| 26/7/2021 | 20,89 | 19,34 | -3,35% | 19,23 | 22,00 | 20,50 | 19,34 | 20,01 | 79 | 2.186.225 |
| 23/7/2021 | 20,01 | 20,01 | -2,77% | 19,75 | 20,49 | 19,91 | 19,52 | 19,77 | 17 | 219.052 |
| 22/7/2021 | 20,00 | 20,58 | +2,29% | 19,50 | 21,57 | 20,72 | 20,30 | 20,99 | 61 | 1.129.617 |
| 21/7/2021 | 21,00 | 20,12 | -7,28% | 19,90 | 21,00 | 20,25 | 19,91 | 20,12 | 65 | 1.318.769 |
| 20/7/2021 | 22,41 | 21,70 | -2,56% | 20,70 | 22,68 | 21,43 | 20,95 | 22,00 | 120 | 2.023.791 |
| 19/7/2021 | 27,02 | 22,27 | -11,27% | 21,58 | 27,80 | 23,42 | 22,27 | 22,28 | 241 | 6.692.058 |
| 16/7/2021 | 22,79 | 25,10 | +16,69% | 22,51 | 33,22 | 28,17 | 24,28 | 24,80 | 893 | 36.387.582 |
| 15/7/2021 | 17,90 | 21,51 | +19,70% | 17,90 | 23,98 | 21,56 | 21,51 | 22,50 | 311 | 9.240.540 |
| 14/7/2021 | 18,44 | 17,97 | +0,73% | 17,54 | 18,80 | 18,13 | 17,68 | 18,79 | 36 | 511.449 |
| 13/7/2021 | 18,40 | 17,84 | -2,09% | 17,84 | 18,40 | 18,26 | 17,86 | 18,29 | 11 | 319.583 |
| 12/7/2021 | 18,00 | 18,22 | -1,09% | 17,50 | 18,22 | 17,84 | 17,85 | 18,43 | 19 | 319.390 |
| 8/7/2021 | 18,50 | 18,42 | -0,65% | 18,07 | 18,50 | 18,38 | 18,29 | 19,36 | 10 | 187.484 |
| 7/7/2021 | 18,97 | 18,54 | -2,37% | 18,41 | 18,97 | 18,75 | 18,77 | 19,36 | 29 | 498.756 |
| 6/7/2021 | 19,26 | 18,99 | -0,26% | 18,97 | 19,49 | 19,15 | 18,97 | 19,42 | 24 | 446.297 |
| 5/7/2021 | 19,27 | 19,04 | -2,36% | 19,04 | 19,27 | 19,11 | 19,04 | 19,26 | 12 | 45.883 |
| 2/7/2021 | 19,57 | 19,50 | -3,18% | 19,10 | 19,73 | 19,47 | 19,10 | 19,49 | 15 | 120.763 |
| 1/7/2021 | 20,26 | 20,14 | +3,44% | 19,76 | 20,30 | 20,04 | 19,57 | 20,15 | 34 | 398.903 |
| 30/6/2021 | 19,66 | 19,47 | +2,26% | 19,05 | 20,14 | 19,85 | 19,47 | 19,71 | 14 | 162.819 |
| 29/6/2021 | 19,95 | 19,04 | -4,90% | 19,04 | 19,95 | 19,63 | 19,27 | 19,47 | 7 | 21.596 |
| 28/6/2021 | 20,26 | 20,02 | +2,04% | 20,00 | 20,26 | 20,03 | 19,02 | 20,02 | 3 | 22.034 |
| 24/6/2021 | 19,40 | 19,62 | -1,16% | 19,17 | 19,64 | 19,33 | 19,62 | 20,27 | 18 | 338.330 |
| 23/6/2021 | 19,85 | 19,85 | 0,00% | 19,85 | 19,85 | 19,85 | 19,09 | 19,85 | 3 | 51.610 |
| 22/6/2021 | 20,05 | 19,85 | +1,28% | 18,31 | 20,50 | 19,62 | 18,43 | 20,25 | 32 | 623.970 |
| 21/6/2021 | 19,06 | 19,60 | -4,72% | 19,05 | 20,00 | 19,24 | 19,57 | 20,22 | 14 | 194.415 |
| 18/6/2021 | 19,47 | 20,57 | +6,86% | 18,52 | 20,57 | 19,48 | 20,56 | 20,99 | 57 | 1.116.324 |
| 17/6/2021 | 19,48 | 19,25 | -3,51% | 19,25 | 19,48 | 19,29 | 19,25 | 19,48 | 12 | 241.223 |
| 16/6/2021 | 19,70 | 19,95 | +3,69% | 19,47 | 19,95 | 19,90 | 19,48 | 19,71 | 5 | 67.661 |
| 15/6/2021 | 19,55 | 19,24 | +0,47% | 19,01 | 19,55 | 19,17 | 19,25 | 19,96 | 9 | 101.625 |
| 14/6/2021 | 19,90 | 19,15 | -1,79% | 19,15 | 20,10 | 19,50 | 19,15 | 20,10 | 35 | 530.635 |
| 11/6/2021 | 19,80 | 19,50 | -0,10% | 19,26 | 20,04 | 19,56 | 19,51 | 20,07 | 17 | 281.678 |
| 10/6/2021 | 20,00 | 19,52 | -4,03% | 19,52 | 20,00 | 19,72 | 0,00 | 0,00 | 12 | 380.694 |
| 9/6/2021 | 19,86 | 20,34 | +2,16% | 19,86 | 20,34 | 20,01 | 19,81 | 20,33 | 10 | 150.093 |
| 8/6/2021 | 20,00 | 19,91 | -0,45% | 19,81 | 20,32 | 20,17 | 19,81 | 19,91 | 15 | 373.293 |
| 7/6/2021 | 20,35 | 20,00 | -2,39% | 19,81 | 20,49 | 20,11 | 19,95 | 20,00 | 41 | 971.756 |
| 4/6/2021 | 21,00 | 20,49 | -1,11% | 20,00 | 21,25 | 20,48 | 20,25 | 20,84 | 32 | 596.099 |
| 2/6/2021 | 20,75 | 20,72 | +1,07% | 20,06 | 20,75 | 20,31 | 20,72 | 21,00 | 20 | 556.508 |
| 1/6/2021 | 21,00 | 20,50 | +0,20% | 20,00 | 21,00 | 20,66 | 20,30 | 20,50 | 34 | 772.729 |
| 31/5/2021 | 20,93 | 20,46 | -2,25% | 20,20 | 21,40 | 20,61 | 20,71 | 21,14 | 15 | 286.536 |
| 28/5/2021 | 21,19 | 20,93 | -2,33% | 20,92 | 21,45 | 21,32 | 20,94 | 21,40 | 20 | 428.590 |
| 27/5/2021 | 21,28 | 21,43 | +0,70% | 20,30 | 21,51 | 21,20 | 20,80 | 21,43 | 45 | 884.428 |
| 26/5/2021 | 21,29 | 21,28 | +1,58% | 20,20 | 21,29 | 20,78 | 20,45 | 21,29 | 42 | 326.356 |
| 25/5/2021 | 20,27 | 20,95 | +2,55% | 20,03 | 21,64 | 21,06 | 20,51 | 21,29 | 60 | 1.495.570 |
| 24/5/2021 | 20,21 | 20,43 | -0,05% | 20,05 | 20,57 | 20,23 | 20,03 | 20,64 | 53 | 491.792 |
| 21/5/2021 | 21,00 | 20,44 | -2,67% | 20,20 | 21,99 | 20,71 | 20,69 | 21,98 | 20 | 592.533 |
| 20/5/2021 | 21,00 | 21,00 | +3,14% | 20,60 | 21,29 | 20,87 | 20,70 | 21,50 | 37 | 1.223.156 |
| 19/5/2021 | 20,12 | 20,36 | -5,78% | 20,12 | 20,36 | 20,18 | 20,60 | 21,20 | 3 | 8.072 |
| 18/5/2021 | 21,50 | 21,61 | +1,69% | 20,00 | 22,31 | 21,14 | 21,61 | 22,00 | 36 | 1.111.996 |
| 17/5/2021 | 21,01 | 21,25 | +1,14% | 21,01 | 21,77 | 21,33 | 21,00 | 21,25 | 5 | 170.702 |
| 14/5/2021 | 20,76 | 21,01 | +1,16% | 20,76 | 21,52 | 21,29 | 21,26 | 21,79 | 20 | 310.924 |
| 13/5/2021 | 22,13 | 20,77 | -2,17% | 20,76 | 22,13 | 21,12 | 21,01 | 21,83 | 15 | 274.654 |
| 12/5/2021 | 21,06 | 21,23 | -0,47% | 20,98 | 21,73 | 21,22 | 21,23 | 22,35 | 23 | 891.471 |
| 11/5/2021 | 21,49 | 21,33 | -5,20% | 21,06 | 22,39 | 21,54 | 21,08 | 22,40 | 55 | 1.376.717 |
| 10/5/2021 | 22,30 | 22,50 | +0,90% | 21,51 | 22,84 | 22,07 | 21,07 | 22,55 | 41 | 920.394 |
| 7/5/2021 | 22,49 | 22,30 | -0,80% | 21,00 | 23,73 | 22,35 | 22,30 | 23,10 | 55 | 1.908.714 |
| 6/5/2021 | 22,10 | 22,48 | -1,40% | 20,00 | 22,48 | 21,60 | 20,03 | 22,49 | 26 | 354.373 |
| 5/5/2021 | 22,01 | 22,80 | -0,31% | 21,81 | 23,94 | 22,48 | 22,05 | 23,94 | 26 | 458.655 |
| 4/5/2021 | 23,15 | 22,87 | -4,47% | 21,91 | 24,40 | 23,27 | 22,40 | 23,34 | 45 | 914.867 |
| 3/5/2021 | 23,73 | 23,94 | -2,96% | 22,87 | 24,67 | 23,85 | 23,94 | 23,95 | 50 | 1.149.969 |
| 30/4/2021 | 24,12 | 24,67 | -1,75% | 23,05 | 25,40 | 23,85 | 23,73 | 24,67 | 27 | 615.530 |
| 29/4/2021 | 24,30 | 25,11 | +1,05% | 23,71 | 26,09 | 24,78 | 23,90 | 25,11 | 59 | 1.883.765 |
| 28/4/2021 | 23,51 | 24,85 | +4,85% | 22,98 | 24,85 | 23,87 | 24,30 | 24,81 | 59 | 1.544.701 |
| 27/4/2021 | 25,00 | 23,70 | -2,87% | 23,61 | 25,91 | 24,59 | 24,00 | 24,50 | 66 | 2.440.205 |
| 26/4/2021 | 26,00 | 24,40 | -6,30% | 23,61 | 27,83 | 24,75 | 24,40 | 25,00 | 179 | 6.430.131 |
| 23/4/2021 | 25,51 | 26,04 | +2,12% | 25,51 | 28,50 | 27,11 | 26,04 | 26,40 | 160 | 7.569.771 |
| 22/4/2021 | 25,78 | 25,50 | -0,97% | 25,26 | 28,35 | 27,33 | 25,50 | 26,72 | 296 | 12.886.205 |
| 20/4/2021 | 22,51 | 25,75 | +14,55% | 22,51 | 27,50 | 26,09 | 25,39 | 25,70 | 603 | 24.960.819 |
| 19/4/2021 | 20,00 | 22,48 | +17,94% | 20,00 | 27,48 | 25,18 | 22,10 | 22,48 | 869 | 35.707.012 |
| 16/4/2021 | 19,15 | 19,06 | -0,78% | 19,05 | 19,28 | 19,07 | 19,29 | 20,00 | 6 | 61.024 |
| 15/4/2021 | 19,21 | 19,21 | -0,36% | 19,21 | 20,05 | 19,62 | 19,21 | 20,00 | 22 | 631.961 |
| 14/4/2021 | 19,74 | 19,28 | -3,41% | 19,27 | 19,80 | 19,51 | 19,31 | 20,05 | 26 | 546.488 |
| 13/4/2021 | 20,01 | 19,96 | -4,04% | 19,61 | 20,10 | 19,92 | 19,97 | 20,50 | 27 | 410.452 |
| 12/4/2021 | 20,65 | 20,80 | +4,73% | 20,01 | 20,84 | 20,68 | 20,00 | 20,80 | 21 | 469.484 |
| 9/4/2021 | 20,17 | 19,86 | -2,74% | 19,86 | 20,41 | 20,11 | 20,10 | 20,40 | 22 | 482.830 |
| 8/4/2021 | 20,17 | 20,42 | -1,07% | 20,17 | 20,42 | 20,28 | 20,67 | 20,85 | 9 | 68.983 |
| 7/4/2021 | 20,85 | 20,64 | +1,28% | 20,02 | 21,85 | 20,93 | 20,16 | 20,90 | 67 | 1.702.129 |
| 6/4/2021 | 20,94 | 20,38 | -1,50% | 19,39 | 21,19 | 20,55 | 20,38 | 20,68 | 75 | 1.913.881 |
| 5/4/2021 | 20,65 | 20,69 | +2,48% | 19,29 | 21,38 | 20,38 | 19,61 | 20,65 | 49 | 1.467.655 |
| 1/4/2021 | 20,17 | 20,19 | -1,37% | 19,93 | 20,43 | 20,28 | 20,19 | 20,70 | 17 | 261.736 |
| 31/3/2021 | 20,44 | 20,47 | -0,68% | 20,41 | 20,79 | 20,68 | 20,41 | 20,95 | 10 | 347.466 |
| 30/3/2021 | 20,40 | 20,61 | -0,43% | 20,16 | 21,00 | 20,61 | 20,61 | 20,90 | 23 | 552.452 |
| 29/3/2021 | 20,01 | 20,70 | -3,72% | 19,76 | 21,18 | 20,66 | 20,35 | 21,15 | 105 | 2.585.116 |
| 26/3/2021 | 20,90 | 21,50 | +2,87% | 20,45 | 21,50 | 20,74 | 20,45 | 21,49 | 43 | 1.134.641 |
| 25/3/2021 | 21,00 | 20,90 | -2,97% | 19,96 | 21,70 | 21,09 | 20,90 | 20,99 | 29 | 641.385 |
| 24/3/2021 | 20,81 | 21,54 | -0,97% | 20,81 | 22,45 | 21,70 | 21,54 | 22,24 | 90 | 4.642.296 |
| 23/3/2021 | 21,76 | 21,75 | +1,16% | 20,51 | 23,28 | 21,29 | 21,22 | 21,62 | 337 | 17.484.055 |
| 22/3/2021 | 22,00 | 21,50 | -2,71% | 21,29 | 22,51 | 21,97 | 20,61 | 21,50 | 45 | 1.300.698 |
| 19/3/2021 | 23,42 | 22,10 | -7,38% | 21,96 | 24,99 | 22,61 | 22,10 | 22,52 | 50 | 1.406.435 |
| 18/3/2021 | 20,50 | 23,86 | +15,83% | 20,50 | 25,46 | 23,82 | 23,85 | 23,87 | 455 | 12.945.778 |
| 17/3/2021 | 20,78 | 20,60 | +1,33% | 18,00 | 20,99 | 20,42 | 20,48 | 20,76 | 58 | 1.344.116 |
| 16/3/2021 | 20,60 | 20,33 | -0,88% | 20,30 | 20,70 | 20,51 | 20,33 | 20,58 | 22 | 334.354 |
| 15/3/2021 | 20,90 | 20,51 | -0,68% | 20,50 | 21,65 | 20,90 | 20,51 | 20,83 | 32 | 468.279 |
| 12/3/2021 | 21,50 | 20,65 | +0,83% | 18,26 | 21,50 | 20,72 | 20,50 | 20,65 | 18 | 723.261 |
| 11/3/2021 | 20,55 | 20,48 | -2,43% | 20,00 | 21,50 | 20,53 | 20,23 | 21,42 | 39 | 726.798 |
| 10/3/2021 | 21,04 | 20,99 | -1,13% | 20,09 | 21,28 | 20,76 | 20,60 | 21,00 | 45 | 888.857 |
| 9/3/2021 | 20,41 | 21,23 | +1,10% | 20,41 | 22,31 | 21,29 | 21,01 | 21,49 | 57 | 806.932 |
| 8/3/2021 | 23,04 | 21,00 | -3,45% | 20,01 | 23,05 | 21,85 | 21,01 | 22,10 | 79 | 2.087.064 |
| 5/3/2021 | 19,97 | 21,75 | +8,70% | 19,97 | 25,24 | 22,61 | 21,50 | 21,75 | 230 | 3.181.486 |
| 4/3/2021 | 20,82 | 20,01 | -9,13% | 20,00 | 22,01 | 20,62 | 20,00 | 21,20 | 49 | 1.004.381 |
| 3/3/2021 | 22,05 | 22,02 | +8,47% | 20,00 | 22,05 | 20,98 | 20,83 | 22,02 | 33 | 646.335 |
| 2/3/2021 | 20,77 | 20,30 | -4,25% | 20,02 | 21,22 | 20,58 | 20,55 | 21,83 | 45 | 833.741 |
| 1/3/2021 | 20,20 | 21,20 | -7,02% | 20,16 | 23,99 | 21,69 | 21,18 | 21,71 | 90 | 3.347.035 |
| 26/2/2021 | 23,50 | 22,80 | -4,40% | 21,70 | 23,50 | 22,73 | 22,00 | 22,79 | 42 | 955.050 |
| 25/2/2021 | 24,00 | 23,85 | -4,18% | 23,57 | 25,00 | 24,07 | 23,54 | 24,13 | 47 | 960.411 |
| 24/2/2021 | 24,70 | 24,89 | +0,81% | 23,79 | 25,15 | 24,41 | 24,89 | 25,00 | 69 | 1.398.919 |
| 23/2/2021 | 24,70 | 24,69 | -0,08% | 23,60 | 25,55 | 24,13 | 24,00 | 24,70 | 119 | 2.372.885 |
| 22/2/2021 | 25,05 | 24,71 | -3,06% | 23,20 | 25,75 | 24,61 | 24,55 | 24,71 | 116 | 3.214.745 |
| 19/2/2021 | 25,01 | 25,49 | -0,04% | 24,31 | 25,80 | 25,10 | 25,25 | 25,40 | 69 | 2.327.575 |
| 18/2/2021 | 25,50 | 25,50 | +1,15% | 25,00 | 27,75 | 25,82 | 25,50 | 25,68 | 116 | 3.436.749 |
| 17/2/2021 | 26,06 | 25,21 | -4,51% | 24,71 | 28,45 | 25,96 | 25,23 | 25,83 | 173 | 6.505.793 |
| 12/2/2021 | 24,65 | 26,40 | +1,58% | 24,65 | 32,00 | 29,86 | 26,40 | 28,60 | 567 | 19.839.847 |
| 11/2/2021 | 26,31 | 25,99 | -1,96% | 24,73 | 26,65 | 25,93 | 25,49 | 25,68 | 43 | 1.247.533 |
| 10/2/2021 | 26,64 | 26,51 | -0,56% | 26,06 | 27,00 | 26,69 | 26,12 | 26,68 | 34 | 838.344 |
| 9/2/2021 | 28,75 | 26,66 | -6,55% | 26,51 | 28,75 | 27,35 | 26,66 | 26,80 | 72 | 1.753.700 |
| 8/2/2021 | 26,40 | 28,53 | +4,89% | 26,00 | 29,54 | 28,00 | 27,45 | 28,53 | 234 | 6.104.793 |
| 5/2/2021 | 27,00 | 27,20 | +0,93% | 26,19 | 27,45 | 26,76 | 26,72 | 27,01 | 108 | 2.256.493 |
| 4/2/2021 | 27,11 | 26,95 | +1,70% | 26,01 | 27,14 | 26,71 | 26,31 | 26,97 | 83 | 2.604.824 |
| 3/2/2021 | 26,71 | 26,50 | -0,79% | 26,50 | 27,67 | 26,95 | 26,50 | 27,17 | 72 | 2.296.385 |
| 2/2/2021 | 26,71 | 26,71 | 0,00% | 26,68 | 29,00 | 27,24 | 26,71 | 27,41 | 152 | 4.672.271 |
| 1/2/2021 | 27,00 | 26,71 | -0,96% | 24,02 | 27,00 | 25,83 | 26,34 | 26,71 | 123 | 2.580.830 |
| 29/1/2021 | 26,99 | 26,97 | -1,43% | 26,03 | 27,98 | 27,01 | 26,80 | 26,97 | 101 | 2.779.562 |
| 28/1/2021 | 27,66 | 27,36 | -0,51% | 25,94 | 28,35 | 27,08 | 27,36 | 27,91 | 234 | 7.354.574 |
| 27/1/2021 | 28,14 | 27,50 | -6,78% | 27,00 | 31,39 | 28,50 | 27,50 | 28,40 | 214 | 8.529.975 |
| 26/1/2021 | 31,75 | 29,50 | -4,87% | 26,80 | 34,99 | 30,28 | 28,80 | 29,50 | 533 | 16.074.411 |
| 22/1/2021 | 28,86 | 31,01 | +10,75% | 28,86 | 35,45 | 32,59 | 30,60 | 31,01 | 1.070 | 39.171.760 |