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: 3 Anos
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
RBDS11 - FII RBRESID2 - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 2,56 | 2,56 | -1,54% | 2,56 | 2,56 | 2,56 | 2,56 | 3,00 | 1 | 256 |
| 20/1/2025 | 2,60 | 2,60 | 0,00% | 2,60 | 2,60 | 2,60 | 2,61 | 3,05 | 1 | 1.820 |
| 17/1/2025 | 2,76 | 2,60 | -5,80% | 2,60 | 2,76 | 2,71 | 2,60 | 2,80 | 3 | 18.724 |
| 16/1/2025 | 3,15 | 2,76 | -12,38% | 2,76 | 3,15 | 3,12 | 2,76 | 2,90 | 3 | 16.893 |
| 15/1/2025 | 3,10 | 3,15 | +5,00% | 3,10 | 3,15 | 3,11 | 2,40 | 3,14 | 4 | 2.805 |
| 14/1/2025 | 3,05 | 3,00 | -8,26% | 2,80 | 3,05 | 3,00 | 2,80 | 3,10 | 6 | 95.197 |
| 13/1/2025 | 2,84 | 3,27 | +15,14% | 2,84 | 3,44 | 2,88 | 2,40 | 3,15 | 4 | 65.420 |
| 10/1/2025 | 2,84 | 2,84 | 0,00% | 2,84 | 2,84 | 2,84 | 2,35 | 2,84 | 1 | 568 |
| 7/1/2025 | 2,84 | 2,84 | -2,07% | 2,84 | 2,84 | 2,84 | 2,35 | 2,84 | 1 | 1.136 |
| 3/1/2025 | 2,90 | 2,90 | +0,35% | 2,90 | 2,90 | 2,90 | 2,75 | 2,90 | 2 | 36.250 |
| 30/12/2024 | 2,85 | 2,89 | +3,21% | 2,70 | 2,89 | 2,85 | 2,60 | 2,89 | 8 | 15.969 |
| 27/12/2024 | 2,80 | 2,80 | +0,36% | 2,80 | 2,80 | 2,80 | 2,51 | 2,80 | 3 | 12.040 |
| 26/12/2024 | 2,79 | 2,79 | +1,45% | 2,79 | 2,79 | 2,79 | 2,51 | 2,89 | 1 | 558 |
| 23/12/2024 | 2,60 | 2,75 | +3,77% | 2,60 | 2,75 | 2,67 | 2,51 | 2,75 | 3 | 4.273 |
| 20/12/2024 | 2,60 | 2,65 | +4,74% | 2,60 | 2,65 | 2,60 | 2,51 | 2,60 | 2 | 2.865 |
| 19/12/2024 | 2,54 | 2,53 | -2,69% | 2,53 | 2,65 | 2,54 | 2,51 | 2,65 | 8 | 15.495 |
| 18/12/2024 | 2,75 | 2,60 | -0,38% | 2,60 | 2,75 | 2,71 | 2,61 | 2,90 | 2 | 2.170 |
| 17/12/2024 | 2,61 | 2,61 | -10,00% | 2,61 | 2,61 | 2,61 | 2,61 | 2,89 | 2 | 1.044 |
| 16/12/2024 | 2,75 | 2,90 | +7,41% | 2,75 | 2,90 | 2,81 | 2,75 | 2,89 | 8 | 131.609 |
| 13/12/2024 | 2,70 | 2,70 | 0,00% | 2,66 | 2,90 | 2,80 | 2,81 | 2,89 | 7 | 10.922 |
| 12/12/2024 | 2,80 | 2,70 | -3,57% | 2,70 | 2,95 | 2,79 | 2,66 | 2,70 | 4 | 42.835 |
| 11/12/2024 | 2,80 | 2,80 | -5,08% | 2,80 | 2,80 | 2,80 | 2,70 | 2,95 | 1 | 280 |
| 10/12/2024 | 2,95 | 2,95 | 0,00% | 2,95 | 2,95 | 2,95 | 2,66 | 2,99 | 1 | 1.475 |
| 9/12/2024 | 2,90 | 2,95 | +1,72% | 2,85 | 2,95 | 2,89 | 2,71 | 3,00 | 6 | 48.700 |
| 6/12/2024 | 3,17 | 2,90 | -9,09% | 2,67 | 3,17 | 2,85 | 2,71 | 3,05 | 7 | 152.650 |
| 5/12/2024 | 3,00 | 3,19 | +6,33% | 3,00 | 3,20 | 3,19 | 2,66 | 3,19 | 4 | 14.697 |
| 28/11/2024 | 3,00 | 3,00 | 0,00% | 2,80 | 3,00 | 2,82 | 2,70 | 2,99 | 5 | 82.380 |
| 27/11/2024 | 2,80 | 3,00 | +3,45% | 2,80 | 3,04 | 2,80 | 2,80 | 3,04 | 5 | 95.704 |
| 26/11/2024 | 3,00 | 2,90 | -4,92% | 2,90 | 3,04 | 2,94 | 2,80 | 3,04 | 5 | 7.958 |
| 25/11/2024 | 3,00 | 3,05 | +0,33% | 2,70 | 3,05 | 2,87 | 2,71 | 3,05 | 7 | 13.495 |
| 22/11/2024 | 3,04 | 3,04 | 0,00% | 3,04 | 3,04 | 3,04 | 2,70 | 2,99 | 1 | 6.080 |
| 21/11/2024 | 3,03 | 3,04 | +4,83% | 3,03 | 3,05 | 3,03 | 2,75 | 3,04 | 3 | 3.039 |
| 19/11/2024 | 2,90 | 2,90 | -3,01% | 2,90 | 2,90 | 2,90 | 2,99 | 3,00 | 1 | 8.700 |
| 14/11/2024 | 3,09 | 2,99 | 0,00% | 2,99 | 3,09 | 2,99 | 2,70 | 2,99 | 3 | 5.398 |
| 13/11/2024 | 2,99 | 2,99 | -0,33% | 2,99 | 2,99 | 2,99 | 2,70 | 2,99 | 1 | 299 |
| 12/11/2024 | 3,08 | 3,00 | 0,00% | 3,00 | 3,08 | 3,05 | 3,00 | 3,05 | 3 | 13.124 |
| 11/11/2024 | 3,00 | 3,00 | -2,91% | 3,00 | 3,00 | 3,00 | 2,85 | 3,00 | 2 | 10.500 |
| 8/11/2024 | 3,09 | 3,09 | +3,00% | 3,09 | 3,09 | 3,09 | 2,85 | 3,09 | 2 | 6.180 |
| 7/11/2024 | 2,95 | 3,00 | +1,69% | 2,95 | 3,20 | 2,95 | 2,71 | 3,00 | 17 | 158.594 |
| 6/11/2024 | 2,94 | 2,95 | +11,32% | 2,94 | 2,95 | 2,94 | 2,80 | 2,95 | 2 | 1.769 |
| 5/11/2024 | 2,65 | 2,65 | -10,17% | 2,65 | 2,65 | 2,65 | 2,75 | 2,94 | 2 | 1.325 |
| 4/11/2024 | 2,95 | 2,95 | +0,34% | 2,95 | 2,95 | 2,95 | 2,94 | 2,95 | 1 | 10.325 |
| 31/10/2024 | 2,92 | 2,94 | -0,34% | 2,92 | 2,94 | 2,93 | 2,65 | 2,95 | 2 | 586 |
| 30/10/2024 | 2,91 | 2,95 | +9,26% | 2,91 | 2,95 | 2,94 | 2,65 | 2,92 | 7 | 89.381 |
| 28/10/2024 | 2,87 | 2,70 | -4,93% | 2,70 | 2,90 | 2,89 | 2,65 | 2,70 | 6 | 88.095 |
| 25/10/2024 | 2,90 | 2,84 | +13,60% | 2,80 | 2,90 | 2,83 | 2,70 | 2,84 | 9 | 6.234 |
| 24/10/2024 | 2,50 | 2,50 | 0,00% | 2,50 | 2,50 | 2,50 | 2,50 | 2,82 | 3 | 1.500 |
| 23/10/2024 | 2,48 | 2,50 | -4,58% | 2,48 | 2,50 | 2,49 | 2,50 | 2,81 | 3 | 6.986 |
| 22/10/2024 | 2,62 | 2,62 | -0,38% | 2,50 | 2,76 | 2,62 | 2,62 | 2,82 | 10 | 38.023 |
| 21/10/2024 | 2,95 | 2,63 | -5,05% | 2,63 | 2,95 | 2,84 | 2,62 | 2,95 | 16 | 32.119 |
| 18/10/2024 | 2,77 | 2,77 | -3,82% | 2,77 | 2,77 | 2,77 | 2,90 | 3,09 | 2 | 554 |
| 16/10/2024 | 2,99 | 2,88 | -4,32% | 2,70 | 2,99 | 2,71 | 2,77 | 2,95 | 20 | 35.017 |
| 15/10/2024 | 2,85 | 3,01 | +5,61% | 2,85 | 3,08 | 3,01 | 2,99 | 3,09 | 13 | 23.836 |
| 14/10/2024 | 2,85 | 2,85 | -1,72% | 2,85 | 3,02 | 2,86 | 2,85 | 3,05 | 13 | 4.294 |
| 11/10/2024 | 2,85 | 2,90 | +8,21% | 2,85 | 2,90 | 2,89 | 2,90 | 3,02 | 6 | 86.535 |
| 10/10/2024 | 2,86 | 2,68 | -5,30% | 2,68 | 2,99 | 2,77 | 2,70 | 3,01 | 9 | 7.203 |
| 9/10/2024 | 2,60 | 2,83 | +8,85% | 2,60 | 2,83 | 2,70 | 2,80 | 2,86 | 11 | 5.680 |
| 8/10/2024 | 2,53 | 2,60 | +2,77% | 2,53 | 2,60 | 2,59 | 2,80 | 3,11 | 3 | 3.113 |
| 7/10/2024 | 2,56 | 2,53 | -1,17% | 2,50 | 2,56 | 2,55 | 2,55 | 3,40 | 9 | 48.854 |
| 4/10/2024 | 2,74 | 2,56 | -8,57% | 2,41 | 2,74 | 2,56 | 1,50 | 2,56 | 13 | 19.990 |
| 3/10/2024 | 2,71 | 2,80 | -1,75% | 2,70 | 3,03 | 2,79 | 2,74 | 2,85 | 10 | 8.384 |
| 2/10/2024 | 2,85 | 2,85 | -5,32% | 2,55 | 2,95 | 2,83 | 2,85 | 2,90 | 15 | 60.394 |
| 1/10/2024 | 2,85 | 3,01 | +3,79% | 2,85 | 3,01 | 2,92 | 3,05 | 3,10 | 6 | 3.504 |
| 30/9/2024 | 2,85 | 2,90 | +9,43% | 2,85 | 3,30 | 2,91 | 2,90 | 3,30 | 18 | 171.972 |
| 26/9/2024 | 2,75 | 2,65 | -11,67% | 2,65 | 2,75 | 2,73 | 2,66 | 3,10 | 2 | 6.825 |
| 25/9/2024 | 3,00 | 3,00 | +3,45% | 3,00 | 3,00 | 3,00 | 2,75 | 3,00 | 1 | 300 |
| 24/9/2024 | 2,85 | 2,90 | +1,75% | 2,85 | 2,95 | 2,86 | 2,81 | 3,05 | 5 | 13.185 |
| 23/9/2024 | 2,85 | 2,85 | -8,06% | 2,85 | 2,85 | 2,85 | 2,85 | 3,15 | 1 | 1.425 |
| 20/9/2024 | 3,00 | 3,10 | +8,77% | 3,00 | 3,10 | 3,09 | 2,85 | 3,10 | 3 | 3.090 |
| 19/9/2024 | 3,05 | 2,85 | -6,25% | 2,85 | 3,15 | 3,05 | 2,85 | 3,10 | 4 | 354.983 |
| 18/9/2024 | 3,04 | 3,04 | +2,70% | 3,04 | 3,04 | 3,04 | 3,04 | 3,05 | 6 | 380.608 |
| 17/9/2024 | 3,05 | 2,96 | -2,95% | 2,90 | 3,05 | 2,98 | 2,80 | 2,98 | 7 | 2.682 |
| 16/9/2024 | 3,05 | 3,05 | +8,93% | 3,05 | 3,05 | 3,05 | 2,60 | 3,05 | 1 | 18.300 |
| 13/9/2024 | 2,80 | 2,80 | -3,11% | 2,80 | 2,80 | 2,80 | 2,87 | 3,05 | 1 | 28.000 |
| 12/9/2024 | 3,15 | 2,89 | -5,25% | 2,89 | 3,15 | 3,00 | 2,80 | 3,14 | 5 | 28.864 |
| 11/9/2024 | 3,05 | 3,05 | -1,61% | 3,05 | 3,05 | 3,05 | 2,80 | 3,14 | 1 | 10.675 |
| 10/9/2024 | 3,05 | 3,10 | +3,68% | 3,05 | 3,15 | 3,08 | 3,00 | 3,10 | 6 | 94.070 |
| 9/9/2024 | 2,90 | 2,99 | +6,79% | 2,85 | 2,99 | 2,86 | 2,52 | 2,99 | 3 | 28.924 |
| 6/9/2024 | 2,80 | 2,80 | +7,69% | 2,80 | 2,99 | 2,84 | 2,71 | 2,80 | 14 | 545.798 |
| 5/9/2024 | 2,60 | 2,60 | +1,96% | 2,60 | 2,60 | 2,60 | 2,55 | 3,00 | 1 | 5.200 |
| 3/9/2024 | 2,55 | 2,55 | +1,19% | 2,55 | 2,55 | 2,55 | 2,60 | 3,00 | 1 | 1.275 |
| 2/9/2024 | 2,61 | 2,52 | -15,72% | 2,52 | 2,65 | 2,60 | 2,53 | 2,98 | 6 | 34.123 |
| 30/8/2024 | 2,89 | 2,99 | +3,46% | 2,89 | 3,00 | 2,96 | 2,52 | 2,99 | 3 | 888 |
| 29/8/2024 | 2,80 | 2,89 | +5,47% | 2,80 | 2,89 | 2,84 | 2,71 | 2,84 | 2 | 569 |
| 28/8/2024 | 2,60 | 2,74 | +5,38% | 2,60 | 2,74 | 2,72 | 2,65 | 2,80 | 4 | 3.548 |
| 27/8/2024 | 2,74 | 2,60 | 0,00% | 2,60 | 2,74 | 2,65 | 2,60 | 2,74 | 3 | 5.572 |
| 26/8/2024 | 2,52 | 2,60 | +3,17% | 2,48 | 2,60 | 2,49 | 2,51 | 2,74 | 6 | 9.462 |
| 23/8/2024 | 2,65 | 2,52 | -0,79% | 2,52 | 2,65 | 2,53 | 2,50 | 2,80 | 5 | 18.981 |
| 22/8/2024 | 2,80 | 2,54 | -9,29% | 2,54 | 2,80 | 2,71 | 2,70 | 2,80 | 10 | 21.152 |
| 21/8/2024 | 2,66 | 2,80 | 0,00% | 2,66 | 2,90 | 2,85 | 2,71 | 2,83 | 4 | 45.996 |
| 20/8/2024 | 2,85 | 2,80 | -1,75% | 2,80 | 2,85 | 2,80 | 2,63 | 3,00 | 2 | 33.700 |
| 19/8/2024 | 3,05 | 2,85 | -5,94% | 2,85 | 3,14 | 2,87 | 2,80 | 3,14 | 8 | 48.887 |
| 16/8/2024 | 3,00 | 3,03 | +1,00% | 3,00 | 3,03 | 3,01 | 2,85 | 3,06 | 2 | 603 |
| 15/8/2024 | 3,00 | 3,00 | 0,00% | 3,00 | 3,00 | 3,00 | 2,85 | 3,00 | 1 | 600 |
| 14/8/2024 | 3,14 | 3,00 | -4,46% | 2,95 | 3,15 | 3,13 | 2,85 | 3,10 | 6 | 24.779 |
| 13/8/2024 | 3,14 | 3,14 | -0,32% | 3,14 | 3,14 | 3,14 | 2,85 | 3,14 | 2 | 628 |
| 12/8/2024 | 3,00 | 3,15 | 0,00% | 2,85 | 3,15 | 2,98 | 2,85 | 3,14 | 6 | 211.485 |
| 9/8/2024 | 3,15 | 3,15 | 0,00% | 3,15 | 3,15 | 3,15 | 2,85 | 3,15 | 1 | 630 |
| 8/8/2024 | 3,15 | 3,15 | 0,00% | 3,15 | 3,15 | 3,15 | 2,85 | 3,15 | 2 | 2.520 |
| 7/8/2024 | 3,15 | 3,15 | +5,00% | 3,15 | 3,15 | 3,15 | 3,05 | 3,15 | 2 | 2.205 |
| 6/8/2024 | 2,85 | 3,00 | 0,00% | 2,85 | 3,00 | 2,89 | 2,91 | 3,10 | 2 | 44.640 |
| 5/8/2024 | 3,29 | 3,00 | -4,76% | 3,00 | 3,29 | 3,05 | 3,00 | 3,14 | 11 | 18.645 |
| 2/8/2024 | 3,15 | 3,15 | 0,00% | 3,15 | 3,15 | 3,15 | 3,05 | 3,30 | 4 | 133.560 |
| 1/8/2024 | 3,15 | 3,15 | +5,00% | 3,15 | 3,15 | 3,15 | 2,85 | 3,15 | 2 | 15.120 |
| 31/7/2024 | 3,22 | 3,00 | -11,50% | 3,00 | 3,40 | 3,07 | 2,85 | 3,10 | 6 | 9.845 |
| 30/7/2024 | 2,86 | 3,39 | +13,00% | 2,86 | 3,39 | 3,15 | 3,00 | 3,39 | 4 | 8.847 |
| 29/7/2024 | 3,60 | 3,00 | +1,69% | 3,00 | 3,65 | 3,64 | 2,86 | 3,30 | 13 | 193.158 |
| 26/7/2024 | 2,90 | 2,95 | +1,72% | 2,90 | 2,95 | 2,92 | 2,90 | 3,60 | 4 | 45.560 |
| 25/7/2024 | 2,90 | 2,90 | 0,00% | 2,90 | 2,90 | 2,90 | 2,95 | 3,02 | 1 | 1.450 |
| 23/7/2024 | 2,87 | 2,90 | -3,97% | 2,87 | 3,02 | 2,90 | 2,84 | 2,89 | 3 | 8.419 |
| 22/7/2024 | 2,94 | 3,02 | +4,14% | 2,94 | 3,02 | 2,95 | 2,87 | 3,15 | 10 | 146.854 |
| 19/7/2024 | 3,00 | 2,90 | -1,36% | 2,90 | 3,00 | 2,90 | 2,87 | 2,95 | 5 | 155.380 |
| 18/7/2024 | 2,80 | 2,94 | +5,38% | 2,80 | 3,00 | 2,98 | 2,90 | 2,94 | 57 | 380.057 |
| 17/7/2024 | 2,67 | 2,79 | +7,31% | 2,67 | 2,79 | 2,70 | 2,79 | 2,80 | 29 | 160.639 |
| 16/7/2024 | 2,67 | 2,60 | +3,17% | 2,60 | 2,67 | 2,66 | 2,46 | 2,60 | 4 | 6.387 |
| 12/7/2024 | 2,49 | 2,52 | +1,20% | 2,49 | 2,52 | 2,50 | 2,52 | 2,68 | 3 | 5.008 |
| 11/7/2024 | 2,50 | 2,49 | -1,19% | 2,49 | 2,50 | 2,49 | 2,46 | 2,68 | 2 | 1.495 |
| 10/7/2024 | 2,60 | 2,52 | +0,80% | 2,43 | 2,70 | 2,54 | 2,52 | 2,74 | 7 | 9.687 |
| 5/7/2024 | 2,50 | 2,50 | 0,00% | 2,50 | 2,50 | 2,50 | 2,50 | 2,70 | 1 | 10.000 |
| 4/7/2024 | 2,50 | 2,50 | 0,00% | 2,50 | 2,50 | 2,50 | 2,50 | 2,70 | 2 | 19.750 |
| 3/7/2024 | 2,60 | 2,50 | +7,30% | 2,49 | 2,60 | 2,49 | 2,50 | 2,70 | 4 | 25.210 |
| 28/6/2024 | 2,33 | 2,33 | +1,30% | 2,33 | 2,33 | 2,33 | 2,32 | 2,60 | 4 | 55.920 |
| 27/6/2024 | 2,14 | 2,30 | +4,55% | 2,14 | 2,30 | 2,22 | 2,20 | 2,60 | 2 | 444 |
| 26/6/2024 | 2,80 | 2,20 | -21,43% | 2,20 | 2,80 | 2,64 | 2,20 | 2,39 | 10 | 9.249 |
| 25/6/2024 | 2,80 | 2,80 | -6,67% | 2,80 | 2,80 | 2,80 | 2,05 | 2,50 | 1 | 63.280 |
| 24/6/2024 | 2,31 | 3,00 | +33,33% | 2,30 | 3,00 | 2,36 | 3,00 | 3,60 | 3 | 52.128 |
| 20/6/2024 | 2,15 | 2,25 | -0,44% | 2,15 | 2,25 | 2,24 | 2,14 | 2,25 | 2 | 22.715 |
| 19/6/2024 | 2,12 | 2,26 | -2,16% | 2,12 | 2,26 | 2,15 | 2,26 | 2,30 | 13 | 280.841 |
| 18/6/2024 | 2,11 | 2,31 | +15,50% | 2,11 | 2,31 | 2,14 | 2,01 | 2,30 | 4 | 127.183 |
| 17/6/2024 | 2,14 | 2,00 | -6,54% | 2,00 | 2,14 | 2,10 | 2,00 | 2,15 | 7 | 208.333 |
| 14/6/2024 | 2,01 | 2,14 | 0,00% | 2,01 | 2,14 | 2,11 | 2,14 | 2,15 | 10 | 809.322 |
| 13/6/2024 | 2,14 | 2,14 | -2,73% | 2,14 | 2,14 | 2,14 | 1,71 | 2,10 | 1 | 48.150 |
| 12/6/2024 | 2,20 | 2,20 | +18,92% | 2,20 | 2,20 | 2,20 | 1,72 | 2,09 | 2 | 660 |
| 11/6/2024 | 1,85 | 1,85 | -5,13% | 1,85 | 1,94 | 1,85 | 1,73 | 1,85 | 7 | 40.614 |
| 10/6/2024 | 1,95 | 1,95 | 0,00% | 1,95 | 1,95 | 1,95 | 1,86 | 1,95 | 4 | 221.130 |
| 7/6/2024 | 2,00 | 1,95 | +2,09% | 1,95 | 2,05 | 2,00 | 1,95 | 2,15 | 8 | 100.900 |
| 5/6/2024 | 2,15 | 1,91 | -11,16% | 1,91 | 2,15 | 1,91 | 1,90 | 2,05 | 5 | 47.225 |
| 31/5/2024 | 2,15 | 2,15 | -2,27% | 2,15 | 2,15 | 2,15 | 1,91 | 2,15 | 1 | 430 |
| 27/5/2024 | 1,93 | 2,20 | +13,99% | 1,93 | 2,20 | 1,93 | 1,91 | 2,19 | 3 | 106.370 |
| 24/5/2024 | 1,93 | 1,93 | -12,27% | 1,93 | 1,93 | 1,93 | 1,96 | 2,19 | 1 | 193 |
| 23/5/2024 | 2,20 | 2,20 | +4,76% | 2,20 | 2,20 | 2,20 | 1,90 | 2,19 | 1 | 220 |
| 22/5/2024 | 2,10 | 2,10 | 0,00% | 2,10 | 2,10 | 2,10 | 1,95 | 2,10 | 4 | 210.840 |
| 21/5/2024 | 2,09 | 2,10 | 0,00% | 2,09 | 2,10 | 2,09 | 2,00 | 2,20 | 3 | 11.724 |
| 17/5/2024 | 2,15 | 2,10 | +0,48% | 2,10 | 2,15 | 2,10 | 2,07 | 2,10 | 3 | 4.630 |
| 16/5/2024 | 2,25 | 2,09 | -5,00% | 1,91 | 2,25 | 2,04 | 1,92 | 2,10 | 8 | 358.075 |
| 15/5/2024 | 2,20 | 2,20 | +2,33% | 2,20 | 2,20 | 2,20 | 2,15 | 2,20 | 3 | 1.320 |
| 14/5/2024 | 2,10 | 2,15 | +2,38% | 2,05 | 2,15 | 2,06 | 2,15 | 2,20 | 6 | 16.736 |
| 13/5/2024 | 2,10 | 2,10 | -4,11% | 2,10 | 2,10 | 2,10 | 2,03 | 2,10 | 2 | 105.840 |
| 10/5/2024 | 2,19 | 2,19 | 0,00% | 2,19 | 2,19 | 2,19 | 2,05 | 2,19 | 1 | 219 |
| 9/5/2024 | 2,19 | 2,19 | +0,92% | 2,19 | 2,19 | 2,19 | 2,00 | 2,19 | 2 | 108.624 |
| 8/5/2024 | 2,19 | 2,17 | +0,93% | 2,17 | 2,19 | 2,18 | 2,17 | 2,30 | 4 | 11.798 |
| 6/5/2024 | 2,15 | 2,15 | +3,37% | 2,15 | 2,15 | 2,15 | 2,15 | 2,29 | 2 | 10.320 |
| 3/5/2024 | 2,01 | 2,08 | -1,89% | 2,00 | 2,08 | 2,03 | 2,09 | 2,30 | 3 | 4.269 |
| 2/5/2024 | 2,12 | 2,12 | 0,00% | 2,12 | 2,23 | 2,15 | 2,12 | 2,30 | 5 | 5.823 |
| 30/4/2024 | 2,04 | 2,12 | -1,40% | 2,04 | 2,13 | 2,08 | 2,19 | 2,20 | 5 | 81.596 |
| 29/4/2024 | 2,20 | 2,15 | -6,52% | 2,15 | 2,20 | 2,17 | 2,16 | 2,31 | 2 | 102.050 |
| 25/4/2024 | 2,27 | 2,30 | +1,32% | 2,15 | 2,30 | 2,25 | 2,23 | 2,34 | 14 | 344.518 |
| 24/4/2024 | 2,29 | 2,27 | +3,18% | 2,27 | 2,35 | 2,29 | 2,15 | 2,30 | 4 | 30.505 |
| 23/4/2024 | 2,15 | 2,20 | +4,27% | 2,10 | 2,20 | 2,12 | 2,10 | 2,29 | 7 | 114.090 |
| 22/4/2024 | 2,15 | 2,11 | -1,40% | 2,10 | 2,15 | 2,11 | 2,10 | 2,20 | 6 | 87.156 |
| 19/4/2024 | 2,25 | 2,14 | -6,55% | 2,14 | 2,25 | 2,22 | 2,11 | 2,36 | 3 | 5.564 |
| 18/4/2024 | 2,20 | 2,29 | +6,02% | 2,20 | 2,38 | 2,21 | 2,18 | 2,28 | 13 | 515.047 |
| 17/4/2024 | 2,16 | 2,16 | 0,00% | 2,16 | 2,21 | 2,20 | 2,21 | 2,32 | 4 | 23.326 |
| 16/4/2024 | 2,30 | 2,16 | -8,86% | 2,16 | 2,30 | 2,23 | 2,16 | 2,30 | 4 | 6.042 |
| 15/4/2024 | 2,59 | 2,37 | +5,80% | 2,37 | 2,59 | 2,39 | 2,25 | 2,34 | 2 | 2.629 |
| 12/4/2024 | 2,24 | 2,24 | 0,00% | 2,20 | 2,30 | 2,24 | 2,20 | 2,27 | 7 | 226.561 |
| 11/4/2024 | 2,25 | 2,24 | +1,82% | 2,24 | 2,28 | 2,27 | 2,24 | 2,28 | 5 | 25.509 |
| 10/4/2024 | 2,20 | 2,20 | 0,00% | 2,20 | 2,20 | 2,20 | 2,16 | 2,25 | 3 | 110.000 |
| 9/4/2024 | 2,25 | 2,20 | 0,00% | 2,16 | 2,25 | 2,22 | 2,16 | 2,29 | 6 | 256.480 |
| 8/4/2024 | 2,26 | 2,20 | -5,58% | 2,20 | 2,35 | 2,22 | 2,21 | 2,30 | 4 | 59.791 |
| 5/4/2024 | 2,40 | 2,33 | +7,87% | 2,27 | 2,40 | 2,29 | 2,20 | 2,35 | 13 | 126.661 |
| 4/4/2024 | 2,40 | 2,16 | -9,62% | 2,16 | 2,40 | 2,17 | 2,16 | 2,24 | 14 | 485.652 |
| 3/4/2024 | 2,30 | 2,39 | +6,22% | 2,30 | 2,39 | 2,37 | 2,29 | 2,38 | 7 | 293.638 |
| 2/4/2024 | 2,26 | 2,25 | +4,65% | 2,25 | 2,26 | 2,25 | 2,19 | 2,29 | 5 | 43.812 |
| 1/4/2024 | 2,15 | 2,15 | -3,59% | 2,15 | 2,15 | 2,15 | 2,15 | 2,38 | 1 | 2.150 |
| 28/3/2024 | 2,23 | 2,23 | +2,76% | 2,23 | 2,23 | 2,23 | 2,15 | 2,35 | 5 | 19.178 |
| 26/3/2024 | 2,24 | 2,17 | -8,82% | 2,17 | 2,26 | 2,22 | 2,16 | 2,31 | 14 | 174.244 |
| 25/3/2024 | 2,26 | 2,38 | 0,00% | 2,26 | 2,38 | 2,26 | 2,30 | 2,35 | 2 | 7.018 |
| 22/3/2024 | 2,25 | 2,38 | +1,28% | 2,25 | 2,38 | 2,25 | 2,27 | 2,37 | 6 | 210.932 |
| 21/3/2024 | 2,28 | 2,35 | +2,17% | 2,28 | 2,37 | 2,28 | 2,30 | 2,35 | 4 | 24.676 |
| 20/3/2024 | 2,30 | 2,30 | -2,13% | 2,30 | 2,30 | 2,30 | 2,26 | 2,36 | 2 | 18.400 |
| 19/3/2024 | 2,34 | 2,35 | +4,44% | 2,32 | 2,35 | 2,33 | 2,30 | 2,40 | 6 | 33.566 |
| 18/3/2024 | 2,25 | 2,25 | -4,26% | 2,24 | 2,34 | 2,25 | 2,30 | 2,35 | 183 | 78.477 |
| 15/3/2024 | 2,32 | 2,35 | 0,00% | 2,25 | 2,35 | 2,25 | 2,26 | 2,40 | 8 | 50.022 |
| 14/3/2024 | 2,38 | 2,35 | -0,42% | 2,35 | 2,38 | 2,36 | 2,32 | 2,40 | 5 | 13.480 |
| 13/3/2024 | 2,57 | 2,36 | -2,48% | 2,36 | 2,58 | 2,41 | 2,32 | 2,35 | 15 | 31.435 |
| 12/3/2024 | 2,45 | 2,42 | 0,00% | 2,39 | 2,55 | 2,42 | 2,36 | 2,42 | 11 | 18.647 |
| 11/3/2024 | 2,41 | 2,42 | +2,98% | 2,41 | 2,59 | 2,46 | 2,42 | 2,55 | 30 | 53.722 |
| 8/3/2024 | 2,36 | 2,35 | 0,00% | 2,35 | 2,40 | 2,38 | 0,00 | 0,00 | 6 | 39.385 |
| 7/3/2024 | 2,35 | 2,35 | +0,86% | 2,35 | 2,39 | 2,38 | 2,28 | 2,39 | 8 | 12.398 |
| 6/3/2024 | 2,32 | 2,33 | -0,85% | 2,30 | 2,33 | 2,30 | 2,33 | 2,35 | 4 | 13.577 |
| 5/3/2024 | 2,24 | 2,35 | -0,84% | 2,24 | 2,35 | 2,24 | 2,25 | 2,36 | 3 | 9.195 |
| 4/3/2024 | 2,40 | 2,37 | -1,25% | 2,23 | 2,40 | 2,24 | 2,24 | 2,35 | 14 | 76.435 |
| 1/3/2024 | 2,18 | 2,40 | +10,09% | 2,18 | 2,40 | 2,18 | 2,25 | 2,39 | 3 | 264.674 |
| 29/2/2024 | 2,18 | 2,18 | 0,00% | 2,18 | 2,19 | 2,18 | 2,18 | 2,30 | 3 | 2.181 |
| 28/2/2024 | 2,25 | 2,18 | -6,03% | 2,18 | 2,30 | 2,24 | 2,17 | 2,28 | 6 | 5.841 |
| 27/2/2024 | 2,23 | 2,32 | +0,87% | 2,23 | 2,32 | 2,28 | 2,30 | 2,37 | 7 | 3.658 |
| 26/2/2024 | 2,20 | 2,30 | -3,36% | 2,19 | 2,30 | 2,19 | 2,19 | 2,30 | 6 | 45.028 |
| 22/2/2024 | 2,20 | 2,38 | +7,69% | 2,20 | 2,40 | 2,26 | 2,20 | 2,38 | 9 | 27.687 |
| 21/2/2024 | 2,40 | 2,21 | +0,91% | 2,21 | 2,40 | 2,36 | 2,21 | 2,34 | 7 | 29.506 |
| 20/2/2024 | 2,20 | 2,19 | -0,45% | 2,19 | 2,40 | 2,25 | 2,19 | 2,33 | 10 | 168.795 |
| 19/2/2024 | 2,21 | 2,20 | -5,58% | 2,20 | 2,33 | 2,32 | 2,20 | 2,42 | 4 | 16.971 |
| 16/2/2024 | 2,40 | 2,33 | -1,69% | 2,33 | 2,40 | 2,33 | 2,21 | 2,36 | 2 | 7.230 |
| 15/2/2024 | 2,40 | 2,37 | +3,95% | 2,37 | 2,40 | 2,39 | 2,25 | 2,36 | 2 | 33.954 |
| 14/2/2024 | 2,28 | 2,28 | -2,15% | 2,28 | 2,28 | 2,28 | 2,28 | 2,42 | 2 | 12.540 |
| 9/2/2024 | 2,33 | 2,33 | +5,91% | 2,33 | 2,33 | 2,33 | 0,00 | 0,00 | 1 | 699 |
| 8/2/2024 | 2,47 | 2,20 | -10,20% | 2,20 | 2,47 | 2,38 | 2,20 | 2,44 | 4 | 4.297 |
| 7/2/2024 | 2,21 | 2,45 | +2,51% | 2,21 | 2,50 | 2,32 | 2,21 | 2,45 | 7 | 12.079 |
| 6/2/2024 | 2,30 | 2,39 | -4,40% | 2,29 | 2,39 | 2,29 | 2,23 | 2,39 | 3 | 65.715 |
| 5/2/2024 | 2,43 | 2,50 | +10,62% | 2,43 | 2,50 | 2,49 | 2,26 | 2,50 | 3 | 6.736 |
| 2/2/2024 | 2,26 | 2,26 | 0,00% | 2,26 | 2,26 | 2,26 | 2,23 | 2,40 | 1 | 22.600 |
| 1/2/2024 | 2,36 | 2,26 | -9,60% | 2,26 | 2,50 | 2,35 | 2,23 | 2,50 | 7 | 3.538 |
| 31/1/2024 | 2,44 | 2,50 | +4,17% | 2,24 | 2,60 | 2,33 | 2,21 | 2,48 | 13 | 36.945 |
| 30/1/2024 | 2,41 | 2,40 | +4,35% | 2,23 | 2,70 | 2,46 | 2,26 | 2,41 | 179 | 796.512 |
| 29/1/2024 | 2,29 | 2,30 | 0,00% | 2,27 | 2,39 | 2,34 | 2,22 | 2,40 | 7 | 72.843 |
| 26/1/2024 | 2,39 | 2,30 | +6,48% | 2,30 | 2,39 | 2,32 | 2,25 | 2,39 | 3 | 4.645 |
| 24/1/2024 | 2,16 | 2,16 | -2,26% | 2,16 | 2,16 | 2,16 | 2,16 | 2,39 | 2 | 432 |
| 23/1/2024 | 2,39 | 2,21 | -7,53% | 2,21 | 2,39 | 2,33 | 2,21 | 2,39 | 4 | 32.740 |
| 22/1/2024 | 2,41 | 2,39 | -0,42% | 2,39 | 2,41 | 2,39 | 2,22 | 2,40 | 6 | 9.107 |
| 19/1/2024 | 2,33 | 2,40 | +3,00% | 2,20 | 2,45 | 2,31 | 2,21 | 2,40 | 10 | 197.060 |
| 18/1/2024 | 2,13 | 2,33 | +9,39% | 2,12 | 2,34 | 2,18 | 2,24 | 2,33 | 11 | 435.219 |
| 17/1/2024 | 2,37 | 2,13 | -10,13% | 2,13 | 2,37 | 2,33 | 2,13 | 2,36 | 8 | 29.363 |
| 16/1/2024 | 2,38 | 2,37 | +1,72% | 2,34 | 2,38 | 2,37 | 2,30 | 2,37 | 3 | 52.210 |
| 15/1/2024 | 2,34 | 2,33 | -0,43% | 2,23 | 2,34 | 2,33 | 2,23 | 2,34 | 6 | 117.056 |
| 12/1/2024 | 2,39 | 2,34 | -2,50% | 2,34 | 2,39 | 2,36 | 2,22 | 2,38 | 2 | 4.730 |
| 11/1/2024 | 2,40 | 2,40 | -1,23% | 2,40 | 2,40 | 2,40 | 2,22 | 2,40 | 1 | 480 |
| 10/1/2024 | 2,44 | 2,43 | -0,41% | 2,43 | 2,44 | 2,43 | 2,22 | 2,42 | 2 | 487 |
| 9/1/2024 | 2,34 | 2,44 | +6,09% | 2,34 | 2,45 | 2,34 | 2,30 | 2,44 | 9 | 27.189 |
| 8/1/2024 | 2,22 | 2,30 | +8,49% | 2,22 | 2,30 | 2,25 | 2,22 | 2,34 | 4 | 900 |
| 5/1/2024 | 2,12 | 2,12 | 0,00% | 2,12 | 2,12 | 2,12 | 2,13 | 2,22 | 1 | 636 |
| 4/1/2024 | 2,12 | 2,12 | -14,86% | 2,12 | 2,12 | 2,12 | 2,12 | 2,45 | 2 | 4.240 |
| 2/1/2024 | 2,52 | 2,49 | -1,19% | 2,49 | 2,52 | 2,50 | 2,27 | 2,49 | 5 | 12.035 |
| 28/12/2023 | 2,24 | 2,52 | +22,33% | 2,24 | 2,52 | 2,33 | 2,26 | 2,53 | 25 | 58.975 |
| 27/12/2023 | 2,06 | 2,06 | -0,96% | 2,05 | 2,06 | 2,05 | 2,16 | 2,24 | 5 | 4.531 |
| 26/12/2023 | 2,08 | 2,08 | -9,17% | 2,08 | 2,08 | 2,08 | 2,06 | 2,24 | 1 | 208 |
| 21/12/2023 | 2,05 | 2,29 | +11,17% | 2,00 | 2,49 | 2,06 | 2,08 | 2,24 | 26 | 133.253 |
| 20/12/2023 | 2,07 | 2,06 | -0,96% | 2,06 | 2,07 | 2,06 | 2,05 | 2,12 | 4 | 827 |
| 18/12/2023 | 2,10 | 2,08 | -3,26% | 2,08 | 2,15 | 2,13 | 2,06 | 2,08 | 4 | 3.198 |
| 15/12/2023 | 2,15 | 2,15 | 0,00% | 2,15 | 2,15 | 2,15 | 2,10 | 2,15 | 3 | 3.010 |
| 14/12/2023 | 2,15 | 2,15 | 0,00% | 2,15 | 2,15 | 2,15 | 2,11 | 2,15 | 6 | 101.265 |
| 13/12/2023 | 2,15 | 2,15 | +0,47% | 2,15 | 2,28 | 2,15 | 2,08 | 2,15 | 10 | 75.719 |
| 12/12/2023 | 2,29 | 2,14 | -6,96% | 2,02 | 2,29 | 2,08 | 2,14 | 2,19 | 60 | 17.889 |
| 11/12/2023 | 2,32 | 2,30 | -8,73% | 2,30 | 2,35 | 2,31 | 2,30 | 2,50 | 12 | 373.240 |
| 8/12/2023 | 2,52 | 2,52 | -0,40% | 2,52 | 2,52 | 2,52 | 2,34 | 2,52 | 1 | 4.284 |
| 7/12/2023 | 2,53 | 2,53 | -0,78% | 2,53 | 2,53 | 2,53 | 2,35 | 2,51 | 1 | 253 |
| 6/12/2023 | 2,55 | 2,55 | -3,41% | 2,40 | 2,55 | 2,50 | 2,34 | 2,55 | 3 | 750 |
| 5/12/2023 | 2,65 | 2,64 | +12,34% | 2,64 | 2,65 | 2,64 | 2,34 | 2,53 | 2 | 1.585 |
| 4/12/2023 | 2,41 | 2,35 | -4,47% | 2,35 | 2,41 | 2,38 | 2,34 | 2,40 | 5 | 158.455 |
| 1/12/2023 | 2,44 | 2,46 | +0,41% | 2,44 | 2,46 | 2,44 | 2,41 | 2,45 | 4 | 489.246 |
| 30/11/2023 | 2,67 | 2,45 | -7,89% | 2,39 | 2,67 | 2,54 | 2,45 | 2,63 | 8 | 10.956 |
| 29/11/2023 | 2,66 | 2,66 | +8,57% | 2,66 | 2,66 | 2,66 | 2,37 | 2,66 | 2 | 2.394 |
| 28/11/2023 | 2,41 | 2,45 | -8,92% | 2,32 | 2,64 | 2,44 | 2,38 | 2,55 | 19 | 67.561 |
| 27/11/2023 | 2,61 | 2,69 | +1,89% | 2,61 | 2,69 | 2,65 | 2,42 | 2,68 | 9 | 84.872 |
| 24/11/2023 | 2,46 | 2,64 | +11,86% | 2,46 | 2,65 | 2,62 | 2,38 | 2,63 | 12 | 3.939 |
| 23/11/2023 | 2,48 | 2,36 | -8,88% | 2,36 | 2,48 | 2,43 | 2,48 | 2,57 | 21 | 322.446 |
| 22/11/2023 | 2,49 | 2,59 | +3,19% | 2,48 | 2,68 | 2,57 | 2,53 | 2,59 | 20 | 99.986 |
| 21/11/2023 | 2,53 | 2,51 | -0,79% | 2,51 | 2,53 | 2,52 | 2,49 | 2,51 | 2 | 4.538 |
| 20/11/2023 | 2,32 | 2,53 | -6,30% | 2,31 | 2,55 | 2,37 | 2,50 | 2,53 | 28 | 131.066 |
| 17/11/2023 | 2,70 | 2,70 | +1,89% | 2,35 | 2,70 | 2,69 | 2,35 | 2,70 | 8 | 151.579 |
| 16/11/2023 | 2,69 | 2,65 | -1,49% | 2,65 | 2,69 | 2,68 | 2,40 | 2,65 | 3 | 3.220 |
| 14/11/2023 | 2,66 | 2,69 | +3,46% | 2,66 | 2,69 | 2,68 | 2,41 | 2,65 | 4 | 2.418 |
| 13/11/2023 | 2,70 | 2,60 | -3,70% | 2,59 | 2,70 | 2,62 | 2,58 | 2,65 | 16 | 84.654 |
| 10/11/2023 | 2,70 | 2,70 | +0,37% | 2,70 | 2,70 | 2,70 | 2,32 | 2,65 | 1 | 1.350 |
| 9/11/2023 | 2,70 | 2,69 | +11,62% | 2,69 | 2,70 | 2,69 | 2,32 | 2,67 | 2 | 539 |
| 8/11/2023 | 2,40 | 2,41 | +0,84% | 2,40 | 2,41 | 2,40 | 2,68 | 2,69 | 3 | 24.580 |
| 7/11/2023 | 2,39 | 2,39 | -0,42% | 2,39 | 2,39 | 2,39 | 2,50 | 2,60 | 1 | 23.900 |
| 6/11/2023 | 2,40 | 2,40 | 0,00% | 2,40 | 2,40 | 2,40 | 2,55 | 2,60 | 1 | 2.400 |
| 3/11/2023 | 2,71 | 2,40 | -11,11% | 2,40 | 2,71 | 2,43 | 2,40 | 2,51 | 7 | 105.385 |
| 1/11/2023 | 2,58 | 2,70 | +3,85% | 2,58 | 2,70 | 2,59 | 2,47 | 2,70 | 3 | 5.442 |
| 30/10/2023 | 2,55 | 2,60 | +6,12% | 2,50 | 2,68 | 2,60 | 2,45 | 2,65 | 9 | 105.822 |
| 27/10/2023 | 2,59 | 2,45 | -6,49% | 2,45 | 2,64 | 2,56 | 2,45 | 2,64 | 22 | 51.742 |
| 26/10/2023 | 2,26 | 2,62 | +15,93% | 2,26 | 2,62 | 2,35 | 2,33 | 2,57 | 2 | 940 |
| 25/10/2023 | 2,26 | 2,26 | -23,13% | 2,26 | 2,26 | 2,26 | 2,26 | 2,88 | 2 | 23.504 |
| 23/10/2023 | 2,94 | 2,94 | -2,00% | 2,94 | 2,94 | 2,94 | 2,21 | 2,94 | 1 | 294 |
| 20/10/2023 | 3,00 | 3,00 | 0,00% | 3,00 | 3,00 | 3,00 | 2,11 | 2,80 | 1 | 300 |
| 19/10/2023 | 3,00 | 3,00 | +8,30% | 3,00 | 3,00 | 3,00 | 2,11 | 2,89 | 1 | 300 |
| 18/10/2023 | 2,77 | 2,77 | 0,00% | 2,50 | 2,77 | 2,61 | 2,45 | 2,85 | 8 | 130.030 |
| 17/10/2023 | 2,77 | 2,77 | 0,00% | 2,77 | 2,77 | 2,77 | 2,20 | 2,74 | 1 | 554 |
| 16/10/2023 | 2,60 | 2,77 | +6,54% | 2,60 | 2,77 | 2,62 | 2,50 | 2,77 | 4 | 47.864 |
| 13/10/2023 | 2,60 | 2,60 | -5,45% | 2,60 | 2,75 | 2,61 | 2,48 | 2,75 | 3 | 36.030 |
| 11/10/2023 | 2,85 | 2,75 | -4,18% | 2,62 | 2,85 | 2,66 | 2,10 | 2,82 | 4 | 42.710 |
| 10/10/2023 | 2,60 | 2,87 | +10,38% | 2,50 | 2,87 | 2,52 | 2,52 | 2,86 | 16 | 706.678 |
| 9/10/2023 | 2,60 | 2,60 | 0,00% | 2,60 | 2,60 | 2,60 | 2,61 | 2,84 | 1 | 260 |
| 6/10/2023 | 2,99 | 2,60 | 0,00% | 2,60 | 2,99 | 2,73 | 2,60 | 2,84 | 6 | 4.375 |
| 5/10/2023 | 2,60 | 2,60 | 0,00% | 2,60 | 2,60 | 2,60 | 2,60 | 2,84 | 1 | 1.040 |
| 4/10/2023 | 2,60 | 2,60 | 0,00% | 2,60 | 2,60 | 2,60 | 2,60 | 2,84 | 1 | 1.560 |
| 3/10/2023 | 2,75 | 2,60 | -5,45% | 2,60 | 2,75 | 2,60 | 2,60 | 2,84 | 2 | 26.550 |
| 29/9/2023 | 2,90 | 2,75 | -3,51% | 2,61 | 2,90 | 2,84 | 2,62 | 2,85 | 7 | 32.132 |
| 28/9/2023 | 2,75 | 2,85 | 0,00% | 2,75 | 2,85 | 2,80 | 2,75 | 2,85 | 7 | 4.775 |
| 27/9/2023 | 2,75 | 2,85 | +3,64% | 2,75 | 2,85 | 2,81 | 2,75 | 2,85 | 3 | 845 |
| 25/9/2023 | 2,85 | 2,75 | -3,17% | 2,75 | 2,85 | 2,78 | 2,75 | 2,84 | 3 | 2.230 |
| 22/9/2023 | 2,84 | 2,84 | +3,27% | 2,84 | 2,84 | 2,84 | 2,51 | 2,84 | 1 | 284 |
| 21/9/2023 | 2,84 | 2,75 | -3,17% | 2,75 | 2,84 | 2,78 | 2,51 | 2,75 | 3 | 3.620 |
| 20/9/2023 | 2,97 | 2,84 | +3,27% | 2,84 | 2,99 | 2,87 | 2,75 | 2,84 | 10 | 76.464 |
| 19/9/2023 | 2,75 | 2,75 | -7,41% | 2,75 | 2,85 | 2,79 | 2,65 | 2,82 | 9 | 180.253 |
| 18/9/2023 | 2,65 | 2,97 | +13,79% | 2,65 | 2,97 | 2,71 | 2,76 | 2,97 | 6 | 27.153 |
| 15/9/2023 | 2,97 | 2,61 | -12,71% | 2,60 | 2,97 | 2,90 | 2,61 | 2,97 | 5 | 23.213 |
| 14/9/2023 | 2,99 | 2,99 | -0,33% | 2,99 | 2,99 | 2,97 | 2,97 | 2,99 | 4 | 305.372 |
| 13/9/2023 | 2,91 | 3,00 | +3,09% | 2,91 | 3,00 | 2,98 | 2,75 | 2,99 | 12 | 139.954 |
| 12/9/2023 | 2,91 | 2,91 | +0,34% | 2,91 | 2,91 | 2,91 | 2,80 | 2,90 | 1 | 291 |
| 11/9/2023 | 3,00 | 2,90 | +11,54% | 2,89 | 3,00 | 2,90 | 2,75 | 2,90 | 8 | 50.464 |
| 8/9/2023 | 2,50 | 2,60 | -1,14% | 2,50 | 2,60 | 2,55 | 2,60 | 2,78 | 2 | 2.040 |
| 6/9/2023 | 3,00 | 2,63 | -12,33% | 2,62 | 3,00 | 2,67 | 2,63 | 2,80 | 56 | 420.563 |
| 5/9/2023 | 3,00 | 3,00 | 0,00% | 3,00 | 3,00 | 3,00 | 2,42 | 3,00 | 2 | 900 |
| 4/9/2023 | 2,60 | 3,00 | +15,38% | 2,60 | 3,03 | 2,82 | 2,41 | 3,03 | 11 | 202.496 |
| 31/8/2023 | 2,65 | 2,60 | -3,70% | 2,60 | 2,75 | 2,65 | 2,60 | 2,73 | 7 | 106.867 |
| 30/8/2023 | 2,79 | 2,70 | -1,82% | 2,70 | 2,79 | 2,78 | 2,65 | 2,70 | 2 | 5.850 |
| 29/8/2023 | 2,60 | 2,75 | +7,84% | 2,60 | 2,75 | 2,72 | 2,75 | 2,80 | 3 | 12.545 |
| 28/8/2023 | 2,50 | 2,55 | +2,00% | 2,50 | 2,55 | 2,54 | 2,55 | 3,00 | 4 | 11.185 |
| 25/8/2023 | 2,50 | 2,50 | -2,34% | 2,50 | 2,50 | 2,50 | 2,50 | 2,99 | 4 | 9.250 |
| 24/8/2023 | 2,56 | 2,56 | +0,39% | 2,56 | 2,56 | 2,56 | 2,57 | 3,00 | 1 | 10.752 |
| 23/8/2023 | 3,00 | 2,55 | -11,15% | 2,55 | 3,00 | 2,73 | 2,56 | 2,94 | 2 | 1.365 |
| 22/8/2023 | 2,79 | 2,87 | +2,87% | 2,71 | 3,00 | 2,79 | 2,71 | 2,87 | 8 | 98.050 |
| 21/8/2023 | 3,00 | 2,79 | -2,11% | 2,79 | 3,00 | 2,95 | 2,50 | 2,94 | 9 | 19.824 |
| 18/8/2023 | 2,50 | 2,85 | +9,62% | 2,50 | 2,85 | 2,83 | 2,50 | 3,00 | 2 | 5.950 |
| 17/8/2023 | 2,52 | 2,60 | +3,17% | 2,52 | 2,60 | 2,52 | 2,60 | 2,85 | 4 | 19.412 |
| 16/8/2023 | 2,76 | 2,52 | -4,91% | 2,52 | 2,85 | 2,78 | 2,57 | 2,85 | 8 | 33.096 |
| 15/8/2023 | 2,65 | 2,65 | 0,00% | 2,65 | 2,65 | 2,65 | 2,65 | 3,03 | 1 | 1.325 |
| 14/8/2023 | 2,65 | 2,65 | 0,00% | 2,65 | 2,65 | 2,65 | 2,65 | 3,03 | 2 | 2.120 |
| 11/8/2023 | 2,98 | 2,65 | -1,49% | 2,65 | 3,09 | 2,96 | 2,66 | 3,03 | 9 | 35.878 |
| 10/8/2023 | 2,75 | 2,69 | 0,00% | 2,69 | 2,75 | 2,70 | 2,69 | 2,83 | 4 | 418.222 |
| 7/8/2023 | 2,69 | 2,69 | +0,37% | 2,69 | 2,69 | 2,69 | 2,69 | 3,09 | 1 | 269 |
| 4/8/2023 | 2,68 | 2,68 | 0,00% | 2,68 | 2,68 | 2,68 | 2,69 | 3,08 | 3 | 16.080 |
| 2/8/2023 | 2,68 | 2,68 | 0,00% | 2,68 | 2,68 | 2,68 | 2,68 | 3,09 | 1 | 1.340 |
| 1/8/2023 | 2,65 | 2,68 | -2,55% | 2,65 | 2,68 | 2,66 | 2,68 | 3,00 | 4 | 27.760 |
| 31/7/2023 | 2,75 | 2,75 | +3,77% | 2,75 | 2,75 | 2,75 | 2,65 | 3,09 | 3 | 16.500 |
| 28/7/2023 | 2,61 | 2,65 | -14,52% | 2,61 | 2,65 | 2,61 | 2,66 | 3,09 | 2 | 1.309 |
| 27/7/2023 | 3,10 | 3,10 | 0,00% | 2,95 | 3,10 | 3,08 | 2,80 | 3,10 | 7 | 91.035 |
| 26/7/2023 | 3,10 | 3,10 | 0,00% | 3,10 | 3,10 | 3,10 | 2,61 | 3,10 | 2 | 1.860 |
| 25/7/2023 | 3,10 | 3,10 | +5,44% | 3,10 | 3,10 | 3,10 | 2,75 | 3,10 | 1 | 310 |
| 24/7/2023 | 2,95 | 2,94 | 0,00% | 2,80 | 3,00 | 2,86 | 2,80 | 2,95 | 9 | 104.722 |
| 20/7/2023 | 2,94 | 2,94 | -0,34% | 2,94 | 2,94 | 2,94 | 2,95 | 3,05 | 1 | 1.176 |
| 19/7/2023 | 3,00 | 2,95 | +1,03% | 2,95 | 3,00 | 2,99 | 2,90 | 3,05 | 7 | 9.590 |
| 18/7/2023 | 2,98 | 2,92 | -0,68% | 2,83 | 3,00 | 2,94 | 2,81 | 3,00 | 18 | 259.080 |
| 17/7/2023 | 2,90 | 2,94 | +1,38% | 2,80 | 2,95 | 2,90 | 2,94 | 2,95 | 11 | 113.600 |
| 14/7/2023 | 2,98 | 2,90 | +7,41% | 2,90 | 2,98 | 2,94 | 2,70 | 2,98 | 6 | 254.858 |
| 13/7/2023 | 2,92 | 2,70 | -7,53% | 2,61 | 2,99 | 2,91 | 2,70 | 2,98 | 14 | 16.342 |
| 12/7/2023 | 2,62 | 2,92 | +9,77% | 2,55 | 3,00 | 2,77 | 2,75 | 2,92 | 8 | 18.013 |
| 11/7/2023 | 2,66 | 2,66 | 0,00% | 2,66 | 2,66 | 2,66 | 2,68 | 3,09 | 1 | 532 |
| 10/7/2023 | 2,98 | 2,66 | -10,74% | 2,66 | 2,98 | 2,72 | 2,71 | 3,03 | 2 | 13.088 |
| 7/7/2023 | 2,98 | 2,98 | +7,97% | 2,98 | 2,98 | 2,98 | 2,80 | 2,95 | 3 | 2.384 |
| 6/7/2023 | 2,60 | 2,76 | +3,37% | 2,60 | 2,85 | 2,68 | 2,76 | 2,90 | 5 | 111.700 |
| 5/7/2023 | 2,67 | 2,67 | 0,00% | 2,67 | 2,67 | 2,66 | 2,67 | 3,20 | 7 | 83.154 |
| 4/7/2023 | 2,67 | 2,67 | +0,75% | 2,67 | 2,67 | 2,67 | 2,75 | 3,20 | 1 | 2.403 |
| 3/7/2023 | 2,79 | 2,65 | -5,69% | 2,65 | 2,79 | 2,77 | 2,71 | 3,20 | 2 | 8.593 |
| 30/6/2023 | 2,81 | 2,81 | 0,00% | 2,81 | 2,81 | 2,81 | 2,81 | 3,14 | 1 | 4.215 |
| 27/6/2023 | 2,81 | 2,81 | 0,00% | 2,81 | 2,81 | 2,81 | 2,81 | 3,00 | 1 | 2.810 |
| 26/6/2023 | 3,13 | 2,81 | -10,22% | 2,81 | 3,13 | 3,10 | 2,81 | 3,00 | 3 | 11.798 |
| 23/6/2023 | 3,05 | 3,13 | +4,33% | 2,80 | 3,14 | 3,09 | 2,81 | 3,12 | 8 | 30.039 |
| 22/6/2023 | 3,15 | 3,00 | 0,00% | 3,00 | 3,15 | 3,00 | 2,80 | 3,10 | 3 | 31.215 |
| 21/6/2023 | 2,76 | 3,00 | +2,04% | 2,76 | 3,00 | 2,95 | 2,78 | 3,10 | 11 | 202.057 |
| 20/6/2023 | 2,93 | 2,94 | +0,68% | 2,80 | 2,96 | 2,95 | 2,80 | 2,94 | 8 | 46.331 |
| 19/6/2023 | 2,80 | 2,92 | +4,66% | 2,80 | 2,92 | 2,90 | 2,80 | 2,92 | 2 | 3.200 |
| 15/6/2023 | 2,80 | 2,79 | -6,06% | 2,76 | 2,91 | 2,83 | 2,79 | 2,91 | 11 | 166.170 |
| 14/6/2023 | 2,90 | 2,97 | +2,41% | 2,75 | 2,97 | 2,90 | 2,81 | 2,97 | 16 | 566.797 |
| 13/6/2023 | 2,90 | 2,90 | 0,00% | 2,90 | 2,90 | 2,90 | 2,60 | 2,90 | 1 | 2.610 |
| 12/6/2023 | 2,95 | 2,90 | +2,47% | 2,60 | 2,95 | 2,78 | 2,60 | 2,90 | 26 | 395.127 |
| 9/6/2023 | 2,93 | 2,83 | -3,41% | 2,80 | 2,95 | 2,91 | 2,95 | 2,96 | 23 | 451.742 |
| 7/6/2023 | 2,95 | 2,93 | 0,00% | 2,90 | 2,95 | 2,93 | 2,85 | 2,94 | 14 | 359.044 |
| 6/6/2023 | 2,94 | 2,93 | -0,34% | 2,93 | 2,94 | 2,93 | 2,83 | 2,96 | 6 | 33.406 |
| 5/6/2023 | 2,96 | 2,94 | +7,69% | 2,94 | 2,96 | 2,95 | 2,55 | 2,93 | 5 | 6.490 |
| 2/6/2023 | 2,97 | 2,73 | -0,73% | 2,73 | 2,97 | 2,91 | 2,73 | 2,95 | 4 | 4.076 |
| 1/6/2023 | 2,97 | 2,75 | -1,79% | 2,75 | 2,97 | 2,79 | 2,65 | 2,80 | 12 | 97.147 |
| 31/5/2023 | 2,92 | 2,80 | -3,45% | 2,80 | 2,92 | 2,85 | 2,75 | 2,80 | 5 | 92.920 |
| 30/5/2023 | 2,75 | 2,90 | -2,36% | 2,75 | 2,90 | 2,76 | 2,90 | 2,91 | 4 | 6.355 |
| 29/5/2023 | 2,99 | 2,97 | +8,00% | 2,97 | 2,99 | 2,97 | 2,50 | 2,97 | 6 | 6.541 |
| 26/5/2023 | 2,98 | 2,75 | -7,72% | 2,75 | 2,98 | 2,75 | 2,65 | 2,85 | 5 | 192.798 |
| 25/5/2023 | 2,98 | 2,98 | -0,33% | 2,98 | 2,98 | 2,98 | 2,50 | 2,96 | 2 | 12.516 |
| 22/5/2023 | 2,97 | 2,99 | +10,74% | 2,97 | 2,99 | 2,97 | 2,50 | 2,95 | 7 | 95.678 |
| 19/5/2023 | 2,71 | 2,70 | 0,00% | 2,70 | 2,96 | 2,74 | 2,50 | 2,70 | 7 | 261.483 |
| 18/5/2023 | 2,89 | 2,70 | -6,90% | 2,70 | 2,90 | 2,78 | 2,71 | 2,95 | 8 | 315.092 |
| 16/5/2023 | 2,97 | 2,90 | -2,36% | 2,90 | 2,97 | 2,96 | 2,45 | 2,90 | 2 | 10.678 |
| 15/5/2023 | 2,99 | 2,97 | +9,59% | 2,97 | 2,99 | 2,97 | 2,45 | 2,96 | 6 | 10.111 |
| 12/5/2023 | 2,71 | 2,71 | +11,98% | 2,71 | 2,99 | 2,86 | 2,44 | 2,90 | 4 | 6.597 |
| 11/5/2023 | 2,98 | 2,42 | -19,06% | 2,41 | 2,98 | 2,45 | 2,45 | 2,70 | 3 | 10.785 |
| 10/5/2023 | 2,99 | 2,99 | +19,60% | 2,99 | 3,00 | 2,99 | 2,51 | 3,00 | 22 | 326.056 |
| 9/5/2023 | 3,00 | 2,50 | -5,66% | 2,50 | 3,00 | 2,62 | 2,22 | 2,98 | 3 | 1.050 |
| 8/5/2023 | 2,65 | 2,65 | 0,00% | 2,65 | 2,65 | 2,65 | 2,22 | 2,60 | 1 | 265 |
| 5/5/2023 | 2,56 | 2,65 | +3,52% | 2,55 | 2,65 | 2,55 | 2,40 | 2,65 | 4 | 50.875 |
| 4/5/2023 | 2,56 | 2,56 | 0,00% | 2,56 | 2,56 | 2,56 | 2,40 | 2,55 | 1 | 21.248 |
| 3/5/2023 | 2,56 | 2,56 | +0,39% | 2,56 | 2,56 | 2,56 | 2,40 | 2,56 | 1 | 256 |
| 2/5/2023 | 2,55 | 2,55 | +4,08% | 2,55 | 2,56 | 2,55 | 2,23 | 2,55 | 7 | 81.865 |
| 27/4/2023 | 2,45 | 2,45 | 0,00% | 2,45 | 2,45 | 2,45 | 2,23 | 2,70 | 3 | 26.950 |
| 25/4/2023 | 2,45 | 2,45 | 0,00% | 2,45 | 2,45 | 2,45 | 2,45 | 2,70 | 2 | 14.455 |
| 24/4/2023 | 2,47 | 2,45 | -0,81% | 2,44 | 2,47 | 2,45 | 2,22 | 2,70 | 15 | 594.615 |
| 20/4/2023 | 2,80 | 2,47 | -17,11% | 2,47 | 2,80 | 2,58 | 2,50 | 2,90 | 9 | 576.900 |
| 19/4/2023 | 3,00 | 2,98 | +2,76% | 2,50 | 3,00 | 2,72 | 2,40 | 3,10 | 9 | 228.500 |
| 18/4/2023 | 3,14 | 2,90 | -12,12% | 2,90 | 3,29 | 3,15 | 2,91 | 3,50 | 3 | 1.576 |
| 17/4/2023 | 3,00 | 3,30 | -5,17% | 2,85 | 3,30 | 3,03 | 2,85 | 3,29 | 16 | 973.695 |
| 12/4/2023 | 3,48 | 3,48 | +5,14% | 3,48 | 3,48 | 3,48 | 3,10 | 3,61 | 1 | 696 |
| 10/4/2023 | 3,31 | 3,31 | +4,75% | 3,31 | 3,31 | 3,31 | 3,31 | 3,61 | 3 | 55.939 |
| 6/4/2023 | 3,16 | 3,16 | +0,32% | 3,16 | 3,16 | 3,16 | 3,16 | 3,61 | 1 | 632 |
| 5/4/2023 | 3,10 | 3,15 | +1,61% | 3,10 | 3,15 | 3,12 | 3,15 | 3,49 | 2 | 5.930 |
| 4/4/2023 | 3,10 | 3,10 | 0,00% | 3,10 | 3,10 | 3,10 | 3,10 | 3,61 | 1 | 4.030 |
| 3/4/2023 | 3,05 | 3,10 | -1,59% | 3,05 | 3,10 | 3,08 | 3,10 | 3,61 | 2 | 925 |
| 30/3/2023 | 3,61 | 3,15 | -12,74% | 3,15 | 3,61 | 3,15 | 3,20 | 3,37 | 106 | 35.956 |
| 29/3/2023 | 3,12 | 3,61 | 0,00% | 3,12 | 3,61 | 3,58 | 3,30 | 3,61 | 5 | 107.931 |
| 24/3/2023 | 3,61 | 3,61 | 0,00% | 3,61 | 3,61 | 3,61 | 3,15 | 3,61 | 2 | 6.498 |
| 23/3/2023 | 3,12 | 3,61 | +15,71% | 3,12 | 3,61 | 3,23 | 3,12 | 3,61 | 5 | 12.609 |
| 22/3/2023 | 3,60 | 3,12 | -13,57% | 3,12 | 3,60 | 3,24 | 3,12 | 3,59 | 6 | 133.996 |
| 21/3/2023 | 3,61 | 3,61 | -0,28% | 3,61 | 3,61 | 3,61 | 3,15 | 3,61 | 1 | 29.963 |
| 20/3/2023 | 3,15 | 3,62 | +16,03% | 3,15 | 3,62 | 3,55 | 3,15 | 3,62 | 5 | 17.409 |
| 17/3/2023 | 3,12 | 3,12 | +0,65% | 3,12 | 3,17 | 3,12 | 3,36 | 3,70 | 5 | 25.613 |
| 16/3/2023 | 3,25 | 3,10 | -8,55% | 3,00 | 3,50 | 3,34 | 3,15 | 3,70 | 12 | 48.146 |
| 15/3/2023 | 3,39 | 3,39 | -0,29% | 3,39 | 3,39 | 3,39 | 3,25 | 3,39 | 1 | 339 |
| 14/3/2023 | 3,40 | 3,40 | 0,00% | 3,40 | 3,42 | 3,40 | 3,40 | 3,60 | 5 | 160.154 |
| 8/3/2023 | 3,34 | 3,40 | +1,80% | 3,34 | 3,40 | 3,34 | 3,38 | 3,60 | 2 | 23.410 |
| 28/2/2023 | 3,34 | 3,34 | +1,21% | 3,34 | 3,34 | 3,34 | 3,33 | 3,34 | 1 | 32.064 |
| 27/2/2023 | 3,30 | 3,30 | +1,23% | 3,30 | 3,30 | 3,30 | 3,25 | 3,34 | 2 | 16.170 |
| 24/2/2023 | 3,77 | 3,26 | -13,98% | 3,26 | 3,83 | 3,74 | 3,26 | 3,88 | 5 | 44.157 |
| 23/2/2023 | 3,79 | 3,79 | -5,01% | 3,79 | 3,79 | 3,79 | 3,25 | 3,79 | 1 | 37.900 |
| 22/2/2023 | 3,80 | 3,99 | +5,00% | 3,80 | 3,99 | 3,93 | 3,25 | 3,90 | 4 | 87.024 |
| 17/2/2023 | 3,80 | 3,80 | -1,04% | 3,80 | 3,80 | 3,80 | 3,25 | 3,80 | 3 | 2.280 |
| 16/2/2023 | 3,84 | 3,84 | 0,00% | 3,84 | 3,84 | 3,84 | 3,25 | 3,84 | 1 | 384 |
| 15/2/2023 | 3,84 | 3,84 | 0,00% | 3,84 | 3,84 | 3,84 | 3,80 | 3,98 | 1 | 384 |
| 14/2/2023 | 3,84 | 3,84 | +20,00% | 3,84 | 3,84 | 3,84 | 3,25 | 3,90 | 6 | 39.552 |
| 13/2/2023 | 3,20 | 3,20 | -19,60% | 3,20 | 3,20 | 3,20 | 3,21 | 3,85 | 3 | 1.920 |
| 10/2/2023 | 3,12 | 3,98 | +27,97% | 3,12 | 3,98 | 3,64 | 3,75 | 3,97 | 5 | 6.192 |
| 9/2/2023 | 3,10 | 3,11 | +0,32% | 3,10 | 3,11 | 3,10 | 3,11 | 3,99 | 3 | 931 |
| 8/2/2023 | 3,10 | 3,10 | 0,00% | 3,10 | 3,10 | 3,10 | 3,10 | 3,99 | 1 | 31.000 |
| 7/2/2023 | 2,86 | 3,10 | -22,31% | 2,85 | 3,10 | 2,90 | 3,10 | 3,91 | 9 | 108.351 |
| 6/2/2023 | 3,99 | 3,99 | 0,00% | 3,99 | 3,99 | 3,99 | 2,85 | 3,98 | 1 | 3.990 |
| 3/2/2023 | 3,99 | 3,99 | 0,00% | 3,99 | 3,99 | 3,99 | 3,00 | 3,99 | 1 | 1.197 |
| 2/2/2023 | 3,99 | 3,99 | 0,00% | 3,99 | 3,99 | 3,99 | 3,00 | 3,99 | 1 | 399 |
| 31/1/2023 | 3,99 | 3,99 | 0,00% | 3,99 | 3,99 | 3,99 | 3,00 | 3,99 | 1 | 7.980 |
| 30/1/2023 | 3,99 | 3,99 | +5,84% | 3,99 | 3,99 | 3,99 | 2,86 | 3,99 | 1 | 1.995 |
| 26/1/2023 | 3,77 | 3,77 | -5,75% | 3,77 | 3,77 | 3,77 | 3,77 | 3,99 | 2 | 46.748 |
| 24/1/2023 | 4,00 | 4,00 | 0,00% | 4,00 | 4,00 | 4,00 | 2,85 | 3,99 | 1 | 400 |
| 23/1/2023 | 4,00 | 4,00 | 0,00% | 4,00 | 4,00 | 4,00 | 2,85 | 4,00 | 2 | 4.400 |
| 20/1/2023 | 4,00 | 4,00 | +1,27% | 4,00 | 4,00 | 4,00 | 2,61 | 3,99 | 1 | 2.000 |
| 19/1/2023 | 3,95 | 3,95 | 0,00% | 3,95 | 3,95 | 3,95 | 3,95 | 4,00 | 2 | 3.950 |
| 18/1/2023 | 3,95 | 3,95 | -1,00% | 3,95 | 3,95 | 3,95 | 2,60 | 3,95 | 1 | 790 |
| 17/1/2023 | 3,60 | 3,99 | +10,83% | 3,60 | 4,00 | 3,62 | 3,60 | 3,99 | 5 | 42.399 |
| 16/1/2023 | 3,60 | 3,60 | 0,00% | 3,60 | 3,60 | 3,60 | 3,60 | 3,80 | 1 | 6.840 |
| 13/1/2023 | 3,10 | 3,60 | +16,13% | 3,10 | 4,01 | 3,76 | 3,60 | 3,99 | 19 | 1.473.960 |
| 12/1/2023 | 3,00 | 3,10 | +19,23% | 3,00 | 3,10 | 3,00 | 2,70 | 3,10 | 2 | 12.310 |
| 11/1/2023 | 2,60 | 2,60 | 0,00% | 2,60 | 2,60 | 2,60 | 2,60 | 3,00 | 1 | 5.980 |
| 10/1/2023 | 2,24 | 2,60 | +16,59% | 2,24 | 2,60 | 2,25 | 2,60 | 3,00 | 4 | 4.740 |
| 9/1/2023 | 2,22 | 2,23 | +0,45% | 2,22 | 2,23 | 2,22 | 2,23 | 3,00 | 3 | 1.113 |
| 6/1/2023 | 2,24 | 2,22 | 0,00% | 2,22 | 2,24 | 2,22 | 2,22 | 3,00 | 6 | 18.433 |
| 5/1/2023 | 2,22 | 2,22 | -11,20% | 2,22 | 2,22 | 2,22 | 2,40 | 3,00 | 1 | 5.550 |
| 28/12/2022 | 2,50 | 2,50 | +0,40% | 2,50 | 2,50 | 2,50 | 2,00 | 2,50 | 5 | 11.500 |
| 27/12/2022 | 2,50 | 2,49 | -4,23% | 2,49 | 2,50 | 2,49 | 2,00 | 2,49 | 3 | 182.300 |
| 26/12/2022 | 2,70 | 2,60 | -5,80% | 2,60 | 2,70 | 2,60 | 2,50 | 2,60 | 11 | 340.580 |
| 22/12/2022 | 2,76 | 2,76 | -6,44% | 2,76 | 2,76 | 2,76 | 2,71 | 2,76 | 11 | 151.248 |
| 20/12/2022 | 2,98 | 2,95 | 0,00% | 2,95 | 2,98 | 2,96 | 2,95 | 3,50 | 3 | 11.556 |
| 19/12/2022 | 2,95 | 2,95 | +6,88% | 2,95 | 2,95 | 2,95 | 2,95 | 3,50 | 1 | 5.900 |
| 16/12/2022 | 2,76 | 2,76 | 0,00% | 2,76 | 2,76 | 2,76 | 2,76 | 3,50 | 2 | 12.696 |
| 15/12/2022 | 2,76 | 2,76 | 0,00% | 2,76 | 2,76 | 2,76 | 2,76 | 3,90 | 1 | 552 |
| 14/12/2022 | 2,76 | 2,76 | 0,00% | 2,76 | 2,76 | 2,76 | 2,76 | 3,97 | 1 | 552 |
| 13/12/2022 | 2,76 | 2,76 | 0,00% | 2,76 | 2,76 | 2,76 | 2,76 | 3,98 | 1 | 276 |
| 30/11/2022 | 2,76 | 2,76 | 0,00% | 2,76 | 2,76 | 2,76 | 2,76 | 3,98 | 1 | 3.864 |
| 29/11/2022 | 2,76 | 2,76 | 0,00% | 2,76 | 2,76 | 2,76 | 2,76 | 3,85 | 1 | 276 |
| 28/11/2022 | 2,76 | 2,76 | 0,00% | 2,76 | 2,76 | 2,76 | 2,76 | 3,98 | 2 | 3.312 |
| 25/11/2022 | 2,76 | 2,76 | 0,00% | 2,76 | 2,76 | 2,76 | 2,76 | 3,98 | 1 | 18.768 |
| 24/11/2022 | 2,76 | 2,76 | 0,00% | 2,76 | 2,76 | 2,76 | 2,76 | 3,98 | 1 | 1.380 |
| 23/11/2022 | 2,76 | 2,76 | -0,36% | 2,76 | 2,76 | 2,76 | 2,76 | 3,95 | 1 | 27.600 |
| 21/11/2022 | 2,77 | 2,77 | 0,00% | 2,76 | 3,15 | 2,81 | 2,77 | 3,98 | 8 | 52.166 |
| 18/11/2022 | 2,77 | 2,77 | -1,42% | 2,77 | 2,77 | 2,77 | 2,77 | 2,99 | 1 | 4.155 |
| 16/11/2022 | 2,77 | 2,81 | +1,81% | 2,77 | 2,81 | 2,80 | 2,77 | 2,81 | 4 | 2.806 |
| 11/11/2022 | 2,76 | 2,76 | +0,36% | 2,76 | 2,76 | 2,76 | 2,76 | 3,99 | 3 | 6.624 |
| 10/11/2022 | 2,75 | 2,75 | +0,36% | 2,75 | 2,75 | 2,75 | 2,76 | 4,00 | 1 | 17.325 |
| 9/11/2022 | 2,74 | 2,74 | +0,37% | 2,74 | 2,74 | 2,74 | 2,74 | 3,70 | 1 | 1.918 |
| 8/11/2022 | 2,73 | 2,73 | 0,00% | 2,73 | 2,73 | 2,73 | 2,87 | 3,00 | 1 | 6.825 |
| 4/11/2022 | 2,73 | 2,73 | -5,86% | 2,73 | 2,73 | 2,73 | 2,90 | 3,50 | 1 | 6.006 |
| 3/11/2022 | 3,15 | 2,90 | -9,38% | 2,73 | 3,15 | 2,82 | 2,90 | 3,70 | 4 | 14.974 |
| 1/11/2022 | 3,15 | 3,20 | -13,51% | 3,15 | 3,20 | 3,16 | 3,20 | 3,69 | 4 | 12.970 |
| 28/10/2022 | 3,70 | 3,70 | -0,80% | 3,70 | 3,70 | 3,70 | 2,75 | 3,15 | 1 | 740 |
| 26/10/2022 | 3,73 | 3,73 | 0,00% | 3,73 | 3,73 | 3,73 | 3,72 | 3,73 | 2 | 6.714 |
| 25/10/2022 | 3,75 | 3,73 | -1,32% | 3,73 | 3,75 | 3,73 | 2,74 | 3,73 | 4 | 15.690 |
| 24/10/2022 | 3,79 | 3,78 | -0,26% | 3,78 | 3,79 | 3,78 | 3,77 | 3,78 | 4 | 62.749 |
| 21/10/2022 | 3,26 | 3,79 | +16,62% | 3,26 | 3,79 | 3,73 | 3,26 | 3,79 | 5 | 4.113 |
| 20/10/2022 | 3,25 | 3,25 | -14,47% | 3,25 | 3,25 | 3,25 | 2,73 | 3,80 | 1 | 65.000 |
| 19/10/2022 | 3,80 | 3,80 | 0,00% | 3,80 | 3,80 | 3,80 | 3,00 | 3,70 | 1 | 11.400 |
| 17/10/2022 | 3,80 | 3,80 | +8,57% | 3,80 | 3,80 | 3,80 | 2,73 | 3,80 | 1 | 1.900 |
| 13/10/2022 | 3,50 | 3,50 | 0,00% | 3,50 | 3,50 | 3,50 | 2,73 | 3,80 | 2 | 9.100 |
| 10/10/2022 | 3,50 | 3,50 | 0,00% | 3,50 | 3,50 | 3,50 | 2,73 | 3,80 | 2 | 21.000 |
| 7/10/2022 | 3,50 | 3,50 | 0,00% | 3,50 | 3,50 | 3,50 | 2,57 | 3,50 | 2 | 38.500 |
| 6/10/2022 | 2,55 | 3,50 | +40,00% | 2,55 | 3,50 | 3,40 | 3,55 | 3,75 | 3 | 41.555 |
| 5/10/2022 | 3,51 | 2,50 | -28,57% | 2,50 | 3,51 | 2,83 | 2,51 | 3,00 | 7 | 303.650 |
| 3/10/2022 | 3,50 | 3,50 | 0,00% | 3,50 | 3,50 | 3,50 | 3,51 | 4,49 | 1 | 700 |
| 28/9/2022 | 3,51 | 3,50 | -0,28% | 3,50 | 3,51 | 3,50 | 3,50 | 4,49 | 4 | 115.477 |
| 27/9/2022 | 3,51 | 3,51 | 0,00% | 3,50 | 3,51 | 3,50 | 3,50 | 3,51 | 5 | 15.403 |
| 22/9/2022 | 3,60 | 3,51 | -5,39% | 3,51 | 4,12 | 3,72 | 3,53 | 4,50 | 9 | 545.840 |
| 21/9/2022 | 3,72 | 3,71 | 0,00% | 3,71 | 3,72 | 3,71 | 3,71 | 4,49 | 4 | 51.570 |
| 20/9/2022 | 3,71 | 3,71 | 0,00% | 3,71 | 3,71 | 3,71 | 3,71 | 4,10 | 1 | 742 |
| 19/9/2022 | 3,71 | 3,71 | 0,00% | 3,71 | 3,71 | 3,71 | 3,71 | 3,90 | 2 | 8.162 |
| 15/9/2022 | 3,74 | 3,71 | -0,27% | 3,71 | 3,74 | 3,71 | 3,71 | 4,44 | 8 | 44.575 |
| 14/9/2022 | 3,72 | 3,72 | 0,00% | 3,72 | 3,72 | 3,72 | 3,72 | 4,49 | 1 | 2.232 |
| 12/9/2022 | 3,73 | 3,72 | 0,00% | 3,72 | 3,73 | 3,72 | 3,72 | 4,47 | 5 | 17.124 |
| 8/9/2022 | 3,72 | 3,72 | +0,27% | 3,72 | 3,72 | 3,72 | 3,72 | 4,49 | 1 | 8.928 |
| 5/9/2022 | 3,71 | 3,71 | 0,00% | 3,71 | 3,71 | 3,71 | 3,71 | 4,48 | 2 | 5.936 |
| 2/9/2022 | 3,71 | 3,71 | -1,07% | 3,71 | 3,71 | 3,71 | 3,71 | 4,47 | 1 | 55.650 |
| 31/8/2022 | 3,75 | 3,75 | +0,27% | 3,75 | 3,75 | 3,75 | 3,75 | 4,48 | 4 | 42.375 |
| 30/8/2022 | 3,71 | 3,74 | +0,81% | 3,71 | 3,74 | 3,73 | 3,74 | 4,49 | 2 | 27.296 |
| 29/8/2022 | 3,71 | 3,71 | 0,00% | 3,71 | 3,71 | 3,71 | 4,45 | 4,49 | 1 | 36.358 |
| 25/8/2022 | 3,71 | 3,71 | +4,21% | 3,71 | 3,71 | 3,71 | 3,72 | 4,49 | 1 | 371 |
| 24/8/2022 | 3,50 | 3,56 | -5,07% | 3,50 | 3,66 | 3,56 | 3,80 | 4,49 | 4 | 7.489 |
| 22/8/2022 | 3,59 | 3,75 | -5,78% | 3,58 | 3,75 | 3,64 | 3,75 | 3,99 | 7 | 289.740 |
| 19/8/2022 | 3,99 | 3,98 | -0,50% | 3,56 | 3,99 | 3,77 | 3,55 | 3,98 | 4 | 7.541 |
| 17/8/2022 | 3,97 | 4,00 | +0,50% | 3,97 | 4,00 | 3,98 | 3,62 | 4,00 | 9 | 279.161 |
| 16/8/2022 | 3,98 | 3,98 | -0,50% | 3,98 | 3,98 | 3,98 | 3,52 | 3,98 | 1 | 9.950 |
| 15/8/2022 | 3,89 | 4,00 | +2,56% | 3,89 | 4,32 | 4,18 | 3,75 | 3,99 | 13 | 144.634 |
| 12/8/2022 | 3,90 | 3,90 | +11,11% | 3,90 | 3,90 | 3,90 | 3,52 | 3,93 | 2 | 39.000 |
| 11/8/2022 | 3,51 | 3,51 | -2,50% | 3,51 | 3,51 | 3,51 | 3,51 | 3,89 | 1 | 351 |
| 10/8/2022 | 3,87 | 3,60 | -7,46% | 3,60 | 3,87 | 3,64 | 3,52 | 3,87 | 4 | 4.374 |
| 9/8/2022 | 3,98 | 3,89 | -2,26% | 3,89 | 3,98 | 3,90 | 3,89 | 3,90 | 4 | 12.104 |
| 8/8/2022 | 3,56 | 3,98 | +11,48% | 3,55 | 3,99 | 3,69 | 3,57 | 3,90 | 7 | 119.992 |
| 4/8/2022 | 3,58 | 3,57 | 0,00% | 3,57 | 3,58 | 3,57 | 3,57 | 4,93 | 31 | 93.696 |
| 3/8/2022 | 3,57 | 3,57 | -2,46% | 3,57 | 3,57 | 3,57 | 3,57 | 4,99 | 1 | 35.700 |
| 1/8/2022 | 3,66 | 3,66 | 0,00% | 3,66 | 3,66 | 3,66 | 3,61 | 5,00 | 2 | 8.052 |
| 29/7/2022 | 4,50 | 3,66 | -18,30% | 3,66 | 4,50 | 4,32 | 3,52 | 4,47 | 8 | 21.611 |
| 28/7/2022 | 3,51 | 4,48 | +27,27% | 3,51 | 4,48 | 3,95 | 4,20 | 4,48 | 11 | 238.132 |
| 25/7/2022 | 3,48 | 3,52 | 0,00% | 3,48 | 3,52 | 3,49 | 3,45 | 3,60 | 4 | 129.156 |
| 22/7/2022 | 3,61 | 3,52 | -0,56% | 3,52 | 3,61 | 3,54 | 3,52 | 3,54 | 6 | 42.168 |
| 21/7/2022 | 3,44 | 3,54 | -11,50% | 3,44 | 3,54 | 3,49 | 4,00 | 4,50 | 8 | 167.037 |
| 20/7/2022 | 4,00 | 4,00 | -11,11% | 4,00 | 4,00 | 4,00 | 3,52 | 4,00 | 2 | 40.800 |
| 19/7/2022 | 4,50 | 4,50 | 0,00% | 4,50 | 4,50 | 4,50 | 4,00 | 4,50 | 3 | 37.350 |
| 18/7/2022 | 4,50 | 4,50 | 0,00% | 3,44 | 4,50 | 4,20 | 4,00 | 4,50 | 9 | 382.544 |
| 15/7/2022 | 3,90 | 4,50 | +22,62% | 3,90 | 4,50 | 3,93 | 3,68 | 4,39 | 7 | 233.540 |
| 14/7/2022 | 3,67 | 3,67 | -3,17% | 3,67 | 3,67 | 3,67 | 2,66 | 3,55 | 2 | 1.468 |
| 13/7/2022 | 3,80 | 3,79 | 0,00% | 3,79 | 3,80 | 3,79 | 3,67 | 3,79 | 5 | 35.646 |
| 12/7/2022 | 3,79 | 3,79 | 0,00% | 3,79 | 3,79 | 3,79 | 3,79 | 3,91 | 2 | 7.201 |
| 11/7/2022 | 3,73 | 3,79 | +1,61% | 3,73 | 3,79 | 3,73 | 3,73 | 3,80 | 5 | 136.915 |
| 8/7/2022 | 3,73 | 3,73 | 0,00% | 3,73 | 3,91 | 3,74 | 3,73 | 3,89 | 12 | 54.691 |
| 7/7/2022 | 3,58 | 3,73 | +4,19% | 3,58 | 3,78 | 3,73 | 3,59 | 3,73 | 6 | 4.485 |
| 6/7/2022 | 2,60 | 3,58 | +43,20% | 2,60 | 3,58 | 3,34 | 3,01 | 3,60 | 5 | 13.366 |
| 4/7/2022 | 3,24 | 2,50 | -23,08% | 2,50 | 3,24 | 2,99 | 2,52 | 3,23 | 26 | 37.680 |
| 1/7/2022 | 3,22 | 3,25 | +1,25% | 3,22 | 3,26 | 3,22 | 3,20 | 3,87 | 4 | 27.422 |
| 30/6/2022 | 3,23 | 3,21 | -1,23% | 3,21 | 3,23 | 3,21 | 3,21 | 3,90 | 4 | 192.962 |
| 29/6/2022 | 3,78 | 3,25 | -14,02% | 3,20 | 3,78 | 3,22 | 3,27 | 3,77 | 15 | 186.480 |
| 28/6/2022 | 3,50 | 3,78 | +8,00% | 3,50 | 3,78 | 3,56 | 3,51 | 3,77 | 6 | 47.096 |
| 27/6/2022 | 3,58 | 3,50 | -2,23% | 3,50 | 3,58 | 3,57 | 3,23 | 3,50 | 6 | 29.292 |
| 24/6/2022 | 3,90 | 3,58 | -8,21% | 3,58 | 3,90 | 3,88 | 3,57 | 4,40 | 3 | 20.216 |
| 23/6/2022 | 3,90 | 3,90 | +1,56% | 3,90 | 3,90 | 3,90 | 3,90 | 4,39 | 2 | 22.620 |
| 22/6/2022 | 3,90 | 3,84 | -0,26% | 3,56 | 3,90 | 3,83 | 3,83 | 3,85 | 5 | 108.889 |
| 21/6/2022 | 3,85 | 3,85 | 0,00% | 3,85 | 3,85 | 3,88 | 3,56 | 3,89 | 6 | 119.006 |
| 20/6/2022 | 3,89 | 3,85 | -1,28% | 3,85 | 3,90 | 3,88 | 3,85 | 3,90 | 6 | 132.095 |
| 17/6/2022 | 3,97 | 3,90 | -2,26% | 3,52 | 3,97 | 3,96 | 3,51 | 3,90 | 10 | 99.442 |
| 15/6/2022 | 3,82 | 3,99 | +2,57% | 3,50 | 4,44 | 3,92 | 3,82 | 4,00 | 16 | 67.169 |
| 14/6/2022 | 3,40 | 3,89 | +14,08% | 3,40 | 4,50 | 3,58 | 3,50 | 3,82 | 28 | 189.717 |
| 13/6/2022 | 3,30 | 3,41 | +3,33% | 3,22 | 3,41 | 3,28 | 3,32 | 3,41 | 11 | 69.665 |
| 10/6/2022 | 3,21 | 3,30 | +2,80% | 3,21 | 3,30 | 3,29 | 3,29 | 3,30 | 5 | 105.523 |
| 9/6/2022 | 3,30 | 3,21 | -2,73% | 3,21 | 3,30 | 3,21 | 3,20 | 3,21 | 3 | 23.148 |
| 8/6/2022 | 3,30 | 3,30 | 0,00% | 3,30 | 3,30 | 3,30 | 3,20 | 3,30 | 4 | 17.490 |
| 7/6/2022 | 3,20 | 3,30 | +3,13% | 3,20 | 3,30 | 3,29 | 3,20 | 3,30 | 8 | 58.380 |
| 6/6/2022 | 3,29 | 3,20 | +5,61% | 3,20 | 3,30 | 3,28 | 3,20 | 3,30 | 15 | 236.085 |
| 3/6/2022 | 3,19 | 3,03 | -8,18% | 3,03 | 3,19 | 3,04 | 3,02 | 3,28 | 5 | 4.875 |
| 2/6/2022 | 3,02 | 3,30 | +8,91% | 3,02 | 3,30 | 3,26 | 3,19 | 3,30 | 22 | 66.649 |
| 1/6/2022 | 3,04 | 3,03 | +0,66% | 3,03 | 3,04 | 3,03 | 3,03 | 3,04 | 3 | 16.675 |
| 31/5/2022 | 3,28 | 3,01 | -8,23% | 3,00 | 3,30 | 3,23 | 3,02 | 3,30 | 18 | 237.036 |
| 30/5/2022 | 3,30 | 3,28 | +0,31% | 3,28 | 3,30 | 3,29 | 3,26 | 3,28 | 5 | 74.208 |
| 27/5/2022 | 3,27 | 3,27 | -0,61% | 3,26 | 3,30 | 3,27 | 3,26 | 3,30 | 5 | 5.572 |
| 26/5/2022 | 3,26 | 3,29 | 0,00% | 3,26 | 3,29 | 3,28 | 3,27 | 3,30 | 3 | 4.924 |
| 25/5/2022 | 3,29 | 3,29 | +0,92% | 3,29 | 3,29 | 3,29 | 3,26 | 3,30 | 1 | 329 |
| 24/5/2022 | 3,26 | 3,26 | -0,31% | 3,26 | 3,26 | 3,26 | 3,26 | 3,30 | 1 | 326 |
| 23/5/2022 | 3,27 | 3,27 | +0,31% | 3,27 | 3,30 | 3,26 | 3,26 | 3,27 | 9 | 47.966 |
| 20/5/2022 | 3,26 | 3,26 | 0,00% | 3,26 | 3,26 | 3,26 | 3,26 | 3,35 | 2 | 9.780 |
| 19/5/2022 | 3,33 | 3,26 | -2,10% | 3,26 | 3,33 | 3,30 | 3,26 | 3,35 | 5 | 52.504 |
| 18/5/2022 | 3,33 | 3,33 | +0,30% | 3,33 | 3,33 | 3,33 | 3,33 | 3,35 | 1 | 2.331 |
| 17/5/2022 | 3,32 | 3,32 | +0,61% | 3,32 | 3,32 | 3,32 | 3,32 | 3,35 | 1 | 332 |
| 16/5/2022 | 3,30 | 3,30 | -1,49% | 3,30 | 3,30 | 3,30 | 3,31 | 3,35 | 1 | 660 |
| 13/5/2022 | 3,29 | 3,35 | +0,60% | 3,29 | 3,35 | 3,34 | 3,30 | 3,35 | 4 | 62.214 |
| 11/5/2022 | 3,26 | 3,33 | +2,78% | 3,26 | 3,33 | 3,32 | 3,26 | 3,34 | 5 | 5.321 |
| 9/5/2022 | 3,25 | 3,24 | 0,00% | 3,24 | 3,26 | 3,24 | 3,24 | 3,25 | 4 | 13.947 |
| 6/5/2022 | 3,24 | 3,24 | -0,31% | 3,24 | 3,25 | 3,24 | 3,24 | 3,33 | 4 | 6.482 |
| 5/5/2022 | 3,25 | 3,25 | +0,31% | 3,25 | 3,25 | 3,25 | 3,25 | 3,33 | 2 | 650 |
| 4/5/2022 | 3,33 | 3,24 | -3,28% | 3,24 | 3,33 | 3,24 | 3,24 | 3,33 | 4 | 11.678 |
| 3/5/2022 | 3,22 | 3,35 | +4,04% | 3,22 | 3,35 | 3,29 | 3,23 | 3,33 | 8 | 5.939 |
| 2/5/2022 | 3,24 | 3,22 | -0,31% | 3,22 | 3,34 | 3,25 | 3,22 | 3,35 | 6 | 11.729 |
| 29/4/2022 | 3,23 | 3,23 | 0,00% | 3,23 | 3,23 | 3,23 | 3,24 | 3,39 | 4 | 3.886 |
| 28/4/2022 | 3,40 | 3,23 | 0,00% | 3,23 | 3,40 | 3,37 | 3,29 | 3,39 | 3 | 53.011 |
| 27/4/2022 | 3,21 | 3,23 | +0,62% | 3,21 | 3,23 | 3,22 | 3,23 | 3,26 | 4 | 10.308 |
| 26/4/2022 | 3,21 | 3,21 | 0,00% | 3,21 | 3,40 | 3,36 | 3,21 | 3,40 | 8 | 6.720 |
| 25/4/2022 | 3,21 | 3,21 | -5,59% | 3,21 | 3,40 | 3,26 | 3,22 | 3,39 | 4 | 6.534 |
| 22/4/2022 | 3,40 | 3,40 | 0,00% | 3,40 | 3,40 | 3,40 | 3,21 | 3,40 | 1 | 340 |
| 20/4/2022 | 3,40 | 3,40 | 0,00% | 3,40 | 3,40 | 3,40 | 3,21 | 3,39 | 4 | 3.740 |
| 19/4/2022 | 3,40 | 3,40 | 0,00% | 3,30 | 3,40 | 3,37 | 3,20 | 3,40 | 5 | 1.686 |
| 18/4/2022 | 3,40 | 3,40 | +0,29% | 3,40 | 3,40 | 3,40 | 3,39 | 3,40 | 18 | 15.980 |
| 13/4/2022 | 3,40 | 3,39 | +2,73% | 3,39 | 3,40 | 3,39 | 3,39 | 3,40 | 7 | 50.201 |
| 12/4/2022 | 3,35 | 3,30 | +6,11% | 3,30 | 3,40 | 3,32 | 3,30 | 3,39 | 8 | 128.390 |
| 11/4/2022 | 3,11 | 3,11 | 0,00% | 3,11 | 3,11 | 3,11 | 3,11 | 3,35 | 1 | 622 |
| 8/4/2022 | 3,43 | 3,11 | -11,14% | 3,10 | 3,43 | 3,11 | 3,10 | 3,43 | 7 | 18.368 |
| 6/4/2022 | 3,67 | 3,50 | -5,41% | 3,50 | 4,00 | 3,66 | 3,51 | 3,93 | 21 | 255.764 |
| 5/4/2022 | 4,00 | 3,70 | -7,50% | 3,63 | 4,00 | 3,79 | 3,72 | 3,80 | 6 | 112.673 |
| 4/4/2022 | 4,00 | 4,00 | 0,00% | 3,71 | 4,00 | 3,99 | 3,75 | 4,00 | 11 | 17.571 |
| 1/4/2022 | 4,14 | 4,00 | -4,53% | 4,00 | 4,14 | 4,03 | 3,69 | 4,44 | 6 | 131.252 |
| 31/3/2022 | 4,19 | 4,19 | -1,18% | 4,19 | 4,19 | 4,19 | 4,19 | 4,44 | 4 | 8.799 |
| 29/3/2022 | 4,34 | 4,24 | -2,30% | 4,24 | 4,34 | 4,28 | 4,18 | 4,43 | 8 | 164.182 |
| 25/3/2022 | 4,24 | 4,34 | 0,00% | 4,24 | 4,34 | 4,29 | 4,24 | 4,44 | 3 | 19.306 |
| 24/3/2022 | 4,34 | 4,34 | -2,25% | 4,34 | 4,34 | 4,34 | 4,30 | 4,44 | 7 | 144.088 |
| 23/3/2022 | 4,44 | 4,44 | +2,07% | 4,34 | 4,44 | 4,37 | 4,34 | 4,44 | 7 | 4.814 |
| 22/3/2022 | 4,38 | 4,35 | -5,23% | 4,34 | 4,38 | 4,35 | 4,35 | 4,44 | 10 | 258.440 |
| 21/3/2022 | 4,38 | 4,59 | +3,38% | 4,34 | 4,60 | 4,42 | 4,34 | 4,60 | 15 | 342.614 |
| 18/3/2022 | 4,51 | 4,44 | -11,20% | 4,44 | 5,01 | 4,72 | 4,50 | 5,00 | 9 | 50.510 |
| 16/3/2022 | 5,01 | 5,00 | 0,00% | 5,00 | 5,01 | 5,00 | 4,81 | 5,00 | 5 | 31.001 |
| 15/3/2022 | 5,15 | 5,00 | -8,59% | 5,00 | 5,15 | 5,14 | 5,00 | 5,15 | 2 | 8.225 |
| 14/3/2022 | 5,53 | 5,47 | -1,08% | 5,47 | 5,53 | 5,50 | 5,15 | 5,45 | 7 | 224.178 |
| 11/3/2022 | 5,53 | 5,53 | +0,55% | 5,53 | 5,70 | 5,66 | 5,53 | 5,70 | 5 | 5.096 |
| 9/3/2022 | 5,50 | 5,50 | -0,18% | 5,50 | 5,50 | 5,50 | 5,51 | 6,00 | 2 | 1.650 |
| 8/3/2022 | 5,51 | 5,51 | 0,00% | 5,51 | 5,51 | 5,51 | 5,51 | 6,45 | 2 | 5.510 |
| 7/3/2022 | 5,55 | 5,51 | -6,13% | 5,50 | 5,55 | 5,53 | 5,51 | 6,46 | 7 | 12.729 |
| 3/3/2022 | 5,87 | 5,87 | -0,17% | 5,87 | 5,88 | 5,87 | 5,55 | 5,80 | 6 | 76.320 |
| 2/3/2022 | 5,88 | 5,88 | -2,00% | 5,87 | 5,88 | 5,87 | 5,87 | 6,85 | 6 | 11.170 |
| 24/2/2022 | 6,00 | 6,00 | -0,33% | 5,96 | 6,01 | 5,98 | 6,00 | 6,86 | 6 | 11.961 |
| 23/2/2022 | 6,96 | 6,02 | +0,33% | 6,02 | 6,96 | 6,92 | 6,01 | 6,46 | 11 | 83.082 |
| 22/2/2022 | 6,28 | 6,00 | -4,15% | 6,00 | 6,28 | 6,13 | 5,87 | 6,00 | 15 | 199.314 |
| 21/2/2022 | 6,26 | 6,26 | -10,57% | 6,26 | 6,26 | 6,26 | 6,28 | 7,00 | 2 | 16.902 |
| 17/2/2022 | 7,00 | 7,00 | 0,00% | 7,00 | 7,00 | 7,00 | 7,00 | 7,49 | 3 | 14.700 |
| 16/2/2022 | 7,00 | 7,00 | 0,00% | 7,00 | 7,00 | 7,00 | 6,26 | 7,00 | 7 | 81.200 |
| 15/2/2022 | 7,00 | 7,00 | +0,14% | 7,00 | 7,00 | 7,00 | 6,26 | 7,49 | 1 | 105.000 |
| 14/2/2022 | 7,00 | 6,99 | -0,14% | 6,99 | 7,00 | 6,99 | 6,26 | 6,60 | 4 | 4.196 |
| 11/2/2022 | 7,27 | 7,00 | -3,71% | 6,17 | 7,27 | 6,98 | 6,26 | 7,27 | 5 | 14.670 |
| 10/2/2022 | 7,47 | 7,27 | 0,00% | 7,27 | 7,47 | 7,44 | 6,16 | 7,00 | 2 | 5.956 |
| 9/2/2022 | 6,06 | 7,27 | +11,85% | 6,06 | 7,28 | 7,15 | 7,27 | 7,46 | 11 | 171.707 |
| 8/2/2022 | 6,50 | 6,50 | 0,00% | 6,50 | 6,50 | 6,50 | 6,55 | 7,50 | 1 | 16.250 |
| 7/2/2022 | 6,80 | 6,50 | -4,27% | 6,50 | 6,80 | 6,74 | 6,50 | 7,50 | 7 | 59.381 |
| 4/2/2022 | 6,81 | 6,79 | -0,15% | 6,79 | 6,81 | 6,80 | 6,75 | 6,79 | 3 | 2.720 |
| 2/2/2022 | 7,00 | 6,80 | -0,15% | 6,80 | 7,00 | 6,80 | 6,80 | 7,97 | 5 | 68.057 |
| 1/2/2022 | 7,00 | 6,81 | -2,71% | 6,80 | 7,00 | 6,88 | 6,86 | 7,00 | 5 | 167.390 |
| 31/1/2022 | 7,02 | 7,00 | +15,51% | 7,00 | 7,02 | 7,00 | 6,09 | 7,00 | 3 | 9.104 |
| 28/1/2022 | 6,06 | 6,06 | -16,99% | 6,06 | 6,06 | 6,06 | 7,20 | 7,50 | 2 | 2.424 |
| 27/1/2022 | 8,08 | 7,30 | -9,65% | 7,25 | 8,08 | 7,38 | 6,06 | 7,30 | 14 | 430.491 |
| 26/1/2022 | 8,11 | 8,08 | -0,25% | 8,08 | 8,11 | 8,09 | 8,08 | 9,28 | 3 | 5.663 |
| 25/1/2022 | 8,13 | 8,10 | -0,37% | 8,10 | 8,13 | 8,10 | 8,08 | 9,28 | 5 | 405.354 |
| 24/1/2022 | 8,13 | 8,13 | +0,12% | 8,13 | 8,13 | 8,13 | 8,13 | 9,27 | 2 | 1.626 |