RBCL
RBCL
| Days | Min | Max | Avg |
|---|---|---|---|
| 30D | 12286.00 | 9990.00 | 9,259.07 |
| 60D | 8550.00 | 12246.00 | 9,602.30 |
| 90D | 8550.00 | 12246.00 | 10,317.72 |
| 180D | 8550.00 | 18990.00 | 13,113.82 |
| 365D | 8550.00 | 23595.00 | 16,084.40 |
RBCL Dividend History
| FY | Share | Cash | Total |
|---|
Open
13,000.00
Change
-290.00
Close
12,710.00
Traded
158.00
Analytics Coming soon
| DATE | OPEN | TRADE | CHANGE | CLOSE |
|---|---|---|---|---|
| 2022-11-10 | 13000.00 | 158 | -290.00 | 12710.00 |
| 2022-11-09 | 13149.00 | 140 | -149.00 | 13000.00 |
| 2022-11-08 | 13105.00 | 20 | 44.00 | 13149.00 |
| 2022-11-07 | 13444.00 | 200 | -339.00 | 13105.00 |
| 2022-11-06 | 13132.00 | 308 | 312.00 | 13444.00 |
| 2022-11-03 | 12900.00 | 150 | 233.00 | 13133.00 |
| 2022-11-02 | 13100.00 | 90 | -175.00 | 12925.00 |
| 2022-11-01 | 12750.00 | 50 | 350.00 | 13100.00 |
| 2022-10-31 | 12790.00 | 40 | -40.00 | 12750.00 |
| 2022-10-30 | 12400.00 | 140 | 390.00 | 12790.00 |
| 2022-10-27 | 12400.00 | 140 | 390.00 | 12790.00 |
| 2022-10-26 | 12400.00 | 140 | 390.00 | 12790.00 |
| 2022-10-25 | 12400.00 | 140 | 390.00 | 12790.00 |
| 2022-10-24 | 12400.00 | 140 | 390.00 | 12790.00 |
| 2022-10-23 | 12400.00 | 130 | 350.00 | 12750.00 |
| 2022-10-20 | 12630.00 | 60 | -230.00 | 12400.00 |
| 2022-10-19 | 12790.00 | 165 | -160.00 | 12630.00 |
| 2022-10-18 | 12610.00 | 110 | 180.00 | 12790.00 |
| 2022-10-17 | 12610.00 | 100 | -30.00 | 12580.00 |
| 2022-10-16 | 12800.00 | 80 | 100.00 | 12900.00 |
| 2022-10-13 | 12600.00 | 90 | 350.00 | 12950.00 |
| 2022-10-12 | 12500.00 | 117 | 70.00 | 12570.00 |
| 2022-10-11 | 12855.00 | 140 | -355.00 | 12500.00 |
| 2022-10-10 | 13200.00 | 140 | -300.00 | 12900.00 |
| 2022-10-09 | 12719.00 | 70 | 381.00 | 13100.00 |
| 2022-10-02 | 12647.00 | 120 | 72.00 | 12719.00 |
| 2022-09-29 | 12647.00 | 90 | 53.00 | 12700.00 |
| 2022-09-28 | 12400.10 | 30 | 99.90 | 12500.00 |
| 2022-09-27 | 12286.00 | 100 | 114.10 | 12400.10 |
| 2022-09-26 | 12505.00 | 415 | -219.00 | 12286.00 |
| 2022-09-25 | 12505.00 | 395 | -250.00 | 12255.00 |
| 2022-09-20 | 13021.00 | 336 | -136.00 | 12885.00 |
| 2022-09-19 | 13201.00 | 241 | -180.00 | 13021.00 |
| 2022-09-18 | 13201.00 | 241 | -180.00 | 13021.00 |
| 2022-09-15 | 13806.70 | 460 | -451.70 | 13355.00 |
| 2022-09-14 | 13651.00 | 150 | 155.70 | 13806.70 |
| 2022-09-13 | 13540.00 | 80 | 210.00 | 13750.00 |
| 2022-09-12 | 13655.00 | 60 | -5.00 | 13650.00 |
| 2022-09-11 | 13560.00 | 130 | 95.00 | 13655.00 |
| 2022-09-08 | 13600.10 | 100 | -70.10 | 13530.00 |
| 2022-09-07 | 13576.00 | 30 | 123.00 | 13699.00 |
| 2022-09-06 | 14000.00 | 430 | -400.00 | 13600.00 |
| 2022-09-05 | 14000.00 | 30 | 0.00 | 14000.00 |
| 2022-09-04 | 13800.00 | 20 | 200.00 | 14000.00 |
| 2022-09-01 | 13990.00 | 130 | -211.00 | 13779.00 |
| 2022-08-31 | 13907.00 | 70 | 83.00 | 13990.00 |
| 2022-08-30 | 13990.00 | 123 | -17.00 | 13973.00 |
| 2022-08-29 | 13900.00 | 212 | 90.00 | 13990.00 |
| 2022-08-28 | 14210.00 | 330 | -310.00 | 13900.00 |
| 2022-08-25 | 14031.00 | 768 | 270.00 | 14301.00 |
| 2022-08-24 | 14100.00 | 60 | -69.00 | 14031.00 |
| 2022-08-23 | 14022.30 | 90 | 77.70 | 14100.00 |
| 2022-08-22 | 14280.00 | 220 | -257.70 | 14022.30 |
| 2022-08-21 | 14251.00 | 160 | 29.00 | 14280.00 |
| 2022-08-18 | 14250.00 | 290 | 100.00 | 14350.00 |
| 2022-08-17 | 14001.00 | 355 | 249.00 | 14250.00 |
| 2022-08-16 | 14490.00 | 449 | -489.00 | 14001.00 |
| 2022-08-15 | 13845.00 | 905 | 630.00 | 14475.00 |
| 2022-08-14 | 13800.00 | 314 | 0.00 | 13800.00 |
| 2022-08-11 | 13860.00 | 417 | -90.00 | 13770.00 |
| 2022-08-10 | 13925.00 | 280 | -65.00 | 13860.00 |
| 2022-08-09 | 14200.00 | 295 | -273.00 | 13927.00 |
| 2022-08-08 | 14180.00 | 110 | -70.00 | 14110.00 |
| 2022-08-07 | 14214.00 | 295 | -34.00 | 14180.00 |
| 2022-08-04 | 14000.00 | 1100 | 492.00 | 14492.00 |
| 2022-08-03 | 14200.00 | 465 | -194.90 | 14005.10 |
| 2022-08-02 | 14250.00 | 264 | -150.00 | 14100.00 |
| 2022-08-01 | 14480.00 | 315 | -280.00 | 14200.00 |
| 2022-07-31 | 13903.00 | 1170 | 597.00 | 14500.00 |
| 2022-07-28 | 14155.00 | 510 | -193.00 | 13962.00 |
| 2022-07-27 | 14000.00 | 80 | 5.00 | 14005.00 |
| 2022-07-26 | 14220.00 | 225 | -220.00 | 14000.00 |
| 2022-07-25 | 14000.00 | 811 | 220.00 | 14220.00 |
| 2022-07-24 | 13810.00 | 297 | 190.00 | 14000.00 |
| 2022-07-21 | 14100.00 | 342 | -420.00 | 13680.00 |
| 2022-07-20 | 13900.00 | 140 | 90.00 | 13990.00 |
| 2022-07-19 | 13866.00 | 290 | 24.00 | 13890.00 |
| 2022-07-18 | 13450.00 | 394 | 350.00 | 13800.00 |
| 2022-07-17 | 13400.00 | 50 | 50.00 | 13450.00 |
| 2022-07-14 | 13360.00 | 100 | -81.00 | 13279.00 |
| 2022-07-13 | 13260.00 | 322 | 210.00 | 13470.00 |
| 2022-07-12 | 13000.00 | 453 | 260.00 | 13260.00 |
| 2022-07-11 | 13754.00 | 613 | -851.00 | 12903.00 |
| 2022-07-10 | 13770.00 | 80 | -16.00 | 13754.00 |
| 2022-07-07 | 13525.00 | 200 | -25.00 | 13500.00 |
| 2022-07-06 | 13633.00 | 120 | -108.00 | 13525.00 |
| 2022-07-05 | 14231.00 | 669 | -341.00 | 13890.00 |
| 2022-07-03 | 13980.00 | 380 | 270.00 | 14250.00 |
| 2022-06-30 | 13498.00 | 460 | 602.00 | 14100.00 |
| 2022-06-29 | 13135.00 | 204 | 265.00 | 13400.00 |
| 2022-06-28 | 13325.00 | 149 | -193.00 | 13132.00 |
| 2022-06-27 | 13450.00 | 338 | -50.00 | 13400.00 |
| 2022-06-26 | 12950.00 | 560 | 510.00 | 13460.00 |
| 2022-06-23 | 13135.00 | 805 | -346.90 | 12788.10 |
| 2022-06-22 | 13399.90 | 180 | -264.90 | 13135.00 |
| 2022-06-21 | 13225.00 | 310 | 175.00 | 13400.00 |
| 2022-06-20 | 13464.00 | 790 | 30.00 | 13494.00 |
| 2022-06-19 | 13600.00 | 110 | -475.00 | 13125.00 |
| 2022-06-16 | 13770.00 | 306 | -115.00 | 13655.00 |
| 2022-06-15 | 14000.00 | 1073 | -230.00 | 13770.00 |
| 2022-06-14 | 14309.10 | 383 | -289.10 | 14020.00 |
| 2022-06-13 | 14624.00 | 179 | -274.00 | 14350.00 |
| 2022-06-12 | 14642.30 | 270 | -18.30 | 14624.00 |
| 2022-06-09 | 14800.00 | 199 | 140.00 | 14940.00 |
| 2022-06-08 | 14200.00 | 689 | 600.00 | 14800.00 |
| 2022-06-07 | 14188.00 | 984 | 12.00 | 14200.00 |
| 2022-06-06 | 14450.00 | 607 | -250.00 | 14200.00 |
| 2022-06-05 | 14700.00 | 617 | -250.00 | 14450.00 |
| 2022-06-02 | 15000.00 | 688 | -290.00 | 14710.00 |
| 2022-06-01 | 14821.00 | 80 | 54.00 | 14875.00 |
| 2022-05-31 | 15050.00 | 375 | -301.00 | 14749.00 |
| 2022-05-30 | 15500.00 | 991 | -405.00 | 15095.00 |
| 2022-05-29 | 15703.00 | 400 | -203.00 | 15500.00 |
| 2022-05-26 | 15800.00 | 426 | -97.00 | 15703.00 |
| 2022-05-25 | 15600.00 | 455 | 200.00 | 15800.00 |
| 2022-05-24 | 15350.00 | 769 | 250.00 | 15600.00 |
| 2022-05-23 | 15260.00 | 1038 | 140.00 | 15400.00 |
| 2022-05-22 | 15532.00 | 550 | -272.00 | 15260.00 |
| 2022-05-19 | 15600.00 | 150 | -68.00 | 15532.00 |
| 2022-05-18 | 15490.00 | 104 | 110.00 | 15600.00 |
| 2022-05-17 | 15700.00 | 230 | -225.00 | 15475.00 |
| 2022-05-16 | 15780.00 | 559 | -80.00 | 15700.00 |
| 2022-05-15 | 15780.00 | 559 | -80.00 | 15700.00 |
| 2022-05-12 | 15780.00 | 509 | 3.20 | 15783.20 |
| 2022-05-11 | 15400.00 | 437 | 380.00 | 15780.00 |
| 2022-05-10 | 15300.00 | 160 | 50.00 | 15350.00 |
| 2022-05-09 | 15300.00 | 395 | 1.00 | 15301.00 |
| 2022-05-08 | 15062.00 | 332 | 227.00 | 15289.00 |
| 2022-05-04 | 15661.00 | 781 | -465.00 | 15196.00 |
| 2022-05-03 | 15930.00 | 210 | -269.00 | 15661.00 |
| 2022-05-02 | 15930.00 | 200 | -269.00 | 15661.00 |
| 2022-05-01 | 15902.00 | 327 | 28.00 | 15930.00 |
| 2022-04-28 | 15902.00 | 257 | 33.00 | 15935.00 |
| 2022-04-27 | 15805.10 | 160 | 144.90 | 15950.00 |
| 2022-04-26 | 16000.00 | 170 | -194.90 | 15805.10 |
| 2022-04-25 | 16300.00 | 515 | -300.00 | 16000.00 |
| 2022-04-24 | 15681.00 | 655 | 619.00 | 16300.00 |
| 2022-04-21 | 16371.00 | 2105 | -370.00 | 16001.00 |
| 2022-04-20 | 16690.00 | 250 | -290.00 | 16400.00 |
| 2022-04-19 | 16105.00 | 542 | 562.00 | 16667.00 |
| 2022-04-18 | 16990.00 | 615 | -311.00 | 16679.00 |
| 2022-04-17 | 17100.00 | 200 | -209.00 | 16891.00 |
| 2022-04-14 | 16745.00 | 420 | 355.00 | 17100.00 |
| 2022-04-13 | 16745.00 | 400 | 155.00 | 16900.00 |
| 2022-04-12 | 16956.00 | 405 | -206.00 | 16750.00 |
| 2022-04-11 | 16880.00 | 878 | 76.00 | 16956.00 |
| 2022-04-10 | 16764.00 | 357 | 116.00 | 16880.00 |
| 2022-04-07 | 16764.00 | 337 | 236.00 | 17000.00 |
| 2022-04-06 | 17197.00 | 449 | -433.00 | 16764.00 |
| 2022-04-05 | 17980.00 | 1618 | -975.00 | 17005.00 |
| 2022-04-04 | 18362.00 | 201 | -367.10 | 17994.90 |
| 2022-04-03 | 18490.00 | 245 | -488.00 | 18002.00 |
| 2022-03-31 | 18225.00 | 1017 | -5.00 | 18220.00 |
| 2022-03-30 | 18000.00 | 250 | 0.00 | 18000.00 |
| 2022-03-29 | 17835.00 | 255 | 164.00 | 17999.00 |
| 2022-03-28 | 18150.00 | 415 | -250.00 | 17900.00 |
| 2022-03-27 | 17638.10 | 3071 | 461.90 | 18100.00 |
| 2022-03-24 | 17360.00 | 697 | 278.10 | 17638.10 |
| 2022-03-23 | 17590.00 | 1600 | -235.00 | 17355.00 |
| 2022-03-22 | 17236.00 | 250 | 344.00 | 17580.00 |
| 2022-03-21 | 17434.00 | 160 | -34.00 | 17400.00 |
| 2022-03-20 | 17550.00 | 385 | -350.00 | 17200.00 |
| 2022-03-17 | 17482.80 | 215 | 67.20 | 17550.00 |
| 2022-03-16 | 17482.80 | 215 | 67.20 | 17550.00 |
| 2022-03-15 | 17419.50 | 220 | 63.30 | 17482.80 |
| 2022-03-14 | 17217.00 | 415 | 202.50 | 17419.50 |
| 2022-03-13 | 16345.00 | 836 | 535.00 | 16880.00 |
| 2022-03-10 | 15910.00 | 400 | 435.00 | 16345.00 |
| 2022-03-09 | 16495.00 | 205 | -585.00 | 15910.00 |
| 2022-03-08 | 16270.00 | 316 | 225.00 | 16495.00 |
| 2022-03-07 | 16270.00 | 316 | 225.00 | 16495.00 |
| 2022-03-06 | 16500.00 | 365 | -230.00 | 16270.00 |
| 2022-03-03 | 16920.00 | 1954 | -420.00 | 16500.00 |
| 2022-03-02 | 16920.00 | 1954 | -420.00 | 16500.00 |
| 2022-03-01 | 17699.00 | 1071 | -779.00 | 16920.00 |
| 2022-02-28 | 17699.00 | 1071 | -779.00 | 16920.00 |
| 2022-02-27 | 17580.00 | 208 | 119.00 | 17699.00 |
| 2022-02-24 | 17950.00 | 360 | -370.00 | 17580.00 |
| 2022-02-23 | 18194.00 | 100 | -244.00 | 17950.00 |
| 2022-02-22 | 17888.00 | 36 | 306.00 | 18194.00 |
| 2022-02-21 | 17852.40 | 97 | 35.60 | 17888.00 |
| 2022-02-20 | 17959.50 | 451 | -107.10 | 17852.40 |
| 2022-02-17 | 17980.00 | 250 | -20.50 | 17959.50 |
| 2022-02-16 | 18270.00 | 350 | -290.00 | 17980.00 |
| 2022-02-15 | 18015.00 | 220 | 255.00 | 18270.00 |
| 2022-02-14 | 17767.00 | 505 | 248.00 | 18015.00 |
| 2022-02-13 | 18600.00 | 535 | -833.00 | 17767.00 |
| 2022-02-10 | 18500.00 | 591 | 100.00 | 18600.00 |
| 2022-02-09 | 18925.00 | 3288 | -425.00 | 18500.00 |
| 2022-02-08 | 18375.00 | 2904 | 550.00 | 18925.00 |
| 2022-02-07 | 18350.00 | 2075 | 25.00 | 18375.00 |
| 2022-02-06 | 18700.00 | 378 | -350.00 | 18350.00 |
| 2022-02-03 | 18300.00 | 1304 | 400.00 | 18700.00 |
| 2022-02-02 | 17950.20 | 567 | 349.80 | 18300.00 |
| 2022-02-01 | 17950.20 | 567 | 349.80 | 18300.00 |
| 2022-01-31 | 18300.00 | 259 | -349.80 | 17950.20 |
| 2022-01-30 | 17465.00 | 483 | 835.00 | 18300.00 |
| 2022-01-27 | 17310.00 | 331 | 155.00 | 17465.00 |
| 2022-01-26 | 17400.00 | 490 | -90.00 | 17310.00 |
| 2022-01-25 | 17445.00 | 1242 | -45.00 | 17400.00 |
| 2022-01-24 | 18220.00 | 908 | -775.00 | 17445.00 |
| 2022-01-23 | 18390.00 | 482 | -170.00 | 18220.00 |
| 2022-01-20 | 18500.00 | 422 | -110.00 | 18390.00 |
| 2022-01-17 | 19010.00 | 338 | -7.00 | 19003.00 |
| 2022-01-16 | 18810.00 | 462 | 190.00 | 19000.00 |
| 2022-01-13 | 19000.00 | 320 | -190.00 | 18810.00 |
| 2022-01-12 | 19050.00 | 885 | -50.00 | 19000.00 |
| 2022-01-10 | 19342.00 | 539 | -142.00 | 19200.00 |
| 2022-01-09 | 18725.00 | 1003 | 617.00 | 19342.00 |
| 2022-01-06 | 17542.00 | 2408 | 1183.00 | 18725.00 |
| 2022-01-05 | 18000.00 | 470 | -458.00 | 17542.00 |
| 2022-01-04 | 17999.00 | 828 | 1.00 | 18000.00 |
| 2022-01-03 | 18032.10 | 1710 | -33.10 | 17999.00 |
| 2021-12-30 | 16143.00 | 1014 | 957.00 | 17100.00 |
| 2021-12-29 | 16143.00 | 1014 | 957.00 | 17100.00 |
| 2021-12-28 | 16001.00 | 150 | 142.00 | 16143.00 |
| 2021-12-27 | 16945.00 | 705 | -944.00 | 16001.00 |
| 2021-12-26 | 15650.00 | 833 | 1295.00 | 16945.00 |
| 2021-12-23 | 15811.00 | 573 | -161.00 | 15650.00 |
| 2021-12-22 | 15000.10 | 563 | 810.90 | 15811.00 |
| 2021-12-21 | 14648.00 | 422 | 352.10 | 15000.10 |
| 2021-12-20 | 14800.00 | 387 | -152.00 | 14648.00 |
| 2021-12-16 | 15449.00 | 500 | -649.00 | 14800.00 |
| 2021-12-15 | 15300.00 | 900 | 149.00 | 15449.00 |
| 2021-12-14 | 14000.00 | 428 | 1300.00 | 15300.00 |
| 2021-12-13 | 15035.00 | 1637 | -1035.00 | 14000.00 |
| 2021-12-12 | 16060.00 | 830 | -1025.00 | 15035.00 |
| 2021-12-09 | 16399.00 | 739 | -339.00 | 16060.00 |
| 2021-12-08 | 16562.00 | 922 | -163.00 | 16399.00 |
| 2021-12-07 | 16700.00 | 425 | -138.00 | 16562.00 |
| 2021-12-06 | 16850.00 | 887 | -150.00 | 16700.00 |
| 2021-12-05 | 17280.00 | 352 | -430.00 | 16850.00 |
| 2021-12-02 | 17700.00 | 210 | -420.00 | 17280.00 |
| 2021-12-01 | 18000.10 | 480 | -300.10 | 17700.00 |
| 2021-11-30 | 17457.00 | 270 | 543.10 | 18000.10 |
| 2021-11-29 | 17340.00 | 499 | 117.00 | 17457.00 |
| 2021-11-28 | 17640.00 | 289 | -300.00 | 17340.00 |
| 2021-11-25 | 18000.00 | 240 | -360.00 | 17640.00 |
| 2021-11-24 | 17951.00 | 332 | 49.00 | 18000.00 |
| 2021-11-23 | 18200.00 | 215 | -249.00 | 17951.00 |
| 2021-11-22 | 18230.10 | 170 | -30.10 | 18200.00 |
| 2021-11-21 | 18360.00 | 100 | -129.90 | 18230.10 |
| 2021-11-18 | 18560.00 | 530 | -200.00 | 18360.00 |
| 2021-11-17 | 18690.00 | 65 | -130.00 | 18560.00 |
| 2021-11-16 | 18590.00 | 110 | 100.00 | 18690.00 |
| 2021-11-15 | 18200.00 | 85 | 390.00 | 18590.00 |
| 2021-11-11 | 18497.00 | 88 | -347.00 | 18150.00 |
| 2021-11-10 | 18950.00 | 271 | -453.00 | 18497.00 |
| 2021-11-09 | 18950.00 | 271 | -453.00 | 18497.00 |
| 2021-11-08 | 18962.00 | 131 | -12.00 | 18950.00 |
| 2021-11-04 | 19300.00 | 150 | -338.00 | 18962.00 |
| 2021-11-03 | 19300.00 | 130 | -300.00 | 19000.00 |
| 2021-11-02 | 19350.00 | 148 | -344.90 | 19005.10 |
| 2021-11-01 | 19849.00 | 797 | -469.00 | 19380.00 |
| 2021-10-31 | 18577.00 | 760 | 923.00 | 19500.00 |
| 2021-10-28 | 18237.00 | 310 | 115.00 | 18352.00 |
| 2021-10-27 | 18450.00 | 220 | -213.00 | 18237.00 |
| 2021-10-26 | 18309.00 | 180 | -244.00 | 18065.00 |
| 2021-10-25 | 17455.00 | 244 | 545.00 | 18000.00 |
| 2021-10-24 | 17500.00 | 46 | 248.00 | 17748.00 |
| 2021-10-21 | 17305.00 | 250 | 283.00 | 17588.00 |
| 2021-10-20 | 16997.00 | 150 | 309.00 | 17306.00 |
| 2021-10-19 | 17136.00 | 490 | -247.00 | 16889.00 |
| 2021-10-18 | 17640.00 | 150 | -440.00 | 17200.00 |
| 2021-10-17 | 17300.00 | 100 | 339.00 | 17639.00 |
| 2021-10-14 | 17470.20 | 535 | -170.20 | 17300.00 |
| 2021-10-13 | 17470.20 | 535 | -170.20 | 17300.00 |
| 2021-10-12 | 17470.20 | 535 | -170.20 | 17300.00 |
| 2021-10-11 | 17470.20 | 525 | -169.70 | 17300.50 |
| 2021-10-10 | 17444.00 | 120 | 27.00 | 17471.00 |
| 2021-10-07 | 17300.00 | 130 | 144.00 | 17444.00 |
| 2021-10-06 | 17300.00 | 130 | 144.00 | 17444.00 |
| 2021-10-05 | 17000.00 | 190 | 116.00 | 17116.00 |
| 2021-10-04 | 17000.00 | 117 | -258.00 | 16742.00 |
| 2021-10-03 | 17500.00 | 365 | -350.00 | 17150.00 |
| 2021-09-30 | 17500.00 | 182 | 0.00 | 17500.00 |
| 2021-09-29 | 17346.00 | 259 | 154.00 | 17500.00 |
| 2021-09-28 | 17700.00 | 250 | -348.00 | 17352.00 |
| 2021-09-27 | 18179.00 | 795 | -479.00 | 17700.00 |
| 2021-09-26 | 18550.00 | 240 | -350.00 | 18200.00 |
| 2021-09-23 | 18501.00 | 270 | -189.00 | 18312.00 |
| 2021-09-22 | 18051.00 | 350 | 749.00 | 18800.00 |
| 2021-09-21 | 17980.00 | 436 | 71.00 | 18051.00 |
| 2021-09-20 | 18700.00 | 948 | -720.00 | 17980.00 |
| 2021-09-19 | 18696.60 | 1421 | 3.40 | 18700.00 |
| 2021-09-16 | 18696.60 | 1411 | -196.60 | 18500.00 |
| 2021-09-15 | 19450.00 | 2198 | -1120.00 | 18330.00 |
| 2021-09-14 | 20595.00 | 1254 | -1093.00 | 19502.00 |
| 2021-09-13 | 20132.20 | 2908 | 467.80 | 20600.00 |
| 2021-09-12 | 18302.00 | 2349 | 1830.20 | 20132.20 |
| 2021-09-09 | 18350.00 | 103 | -50.00 | 18300.00 |
| 2021-09-08 | 18261.00 | 125 | 79.00 | 18340.00 |
| 2021-09-07 | 18650.00 | 476 | -255.00 | 18395.00 |
| 2021-09-06 | 18003.00 | 460 | 647.00 | 18650.00 |
| 2021-09-05 | 18823.00 | 1139 | -822.00 | 18001.00 |
| 2021-09-01 | 19209.00 | 545 | -129.00 | 19080.00 |
| 2021-08-31 | 19900.00 | 1384 | -691.00 | 19209.00 |
| 2021-08-29 | 20099.00 | 540 | -199.00 | 19900.00 |
| 2021-08-26 | 19976.00 | 411 | 24.00 | 20000.00 |
| 2021-08-25 | 20202.00 | 521 | -226.00 | 19976.00 |
| 2021-08-24 | 20200.00 | 603 | 8.00 | 20208.00 |
| 2021-08-23 | 20190.00 | 574 | 10.00 | 20200.00 |
| 2021-08-22 | 20190.00 | 574 | 10.00 | 20200.00 |
| 2021-08-19 | 20190.00 | 554 | -18.00 | 20172.00 |
| 2021-08-18 | 20300.00 | 707 | -150.00 | 20150.00 |
| 2021-08-17 | 20481.00 | 1759 | -480.00 | 20001.00 |
| 2021-08-16 | 20505.00 | 778 | -25.00 | 20480.00 |
| 2021-08-15 | 20770.00 | 2412 | -265.00 | 20505.00 |
| 2021-08-12 | 20851.00 | 690 | -81.00 | 20770.00 |
| 2021-08-11 | 20800.00 | 915 | 50.00 | 20850.00 |
| 2021-08-10 | 20802.00 | 320 | 98.00 | 20900.00 |
| 2021-08-09 | 20903.00 | 395 | -75.00 | 20828.00 |
| 2021-08-08 | 21008.00 | 225 | -58.00 | 20950.00 |
| 2021-08-05 | 21011.00 | 362 | -5.90 | 21005.10 |
| 2021-08-04 | 21197.00 | 705 | -197.00 | 21000.00 |
| 2021-08-02 | 21050.00 | 1000 | -29.00 | 21021.00 |
| 2021-08-01 | 21150.00 | 712 | -100.00 | 21050.00 |
| 2021-07-29 | 21090.00 | 1035 | 13.00 | 21103.00 |
| 2021-07-28 | 21200.00 | 1295 | -200.00 | 21000.00 |
| 2021-07-27 | 20970.00 | 761 | 320.00 | 21290.00 |
| 2021-07-26 | 21300.00 | 708 | -400.00 | 20900.00 |
| 2021-07-25 | 21025.00 | 900 | 263.00 | 21288.00 |
| 2021-07-22 | 21000.00 | 1036 | 100.00 | 21100.00 |
| 2021-07-21 | 21600.00 | 760 | -600.00 | 21000.00 |
| 2021-07-20 | 21600.00 | 170 | -185.00 | 21415.00 |
| 2021-07-19 | 21850.00 | 701 | -50.00 | 21800.00 |
| 2021-07-15 | 21580.00 | 455 | -80.00 | 21500.00 |
| 2021-07-14 | 21785.00 | 529 | -185.00 | 21600.00 |
| 2021-07-13 | 21540.00 | 726 | 233.00 | 21773.00 |
| 2021-07-12 | 21999.00 | 1230 | -456.00 | 21543.00 |
| 2021-07-11 | 21350.00 | 1882 | 649.00 | 21999.00 |
| 2021-07-08 | 21600.00 | 603 | -250.00 | 21350.00 |
| 2021-07-07 | 22052.00 | 1486 | -452.00 | 21600.00 |
| 2021-07-06 | 20360.00 | 1819 | 1938.00 | 22298.00 |
| 2021-07-05 | 20290.00 | 523 | -10.00 | 20280.00 |
| 2021-07-04 | 20350.00 | 316 | -120.00 | 20230.00 |
| 2021-07-01 | 20500.00 | 424 | 100.00 | 20600.00 |
| 2021-06-29 | 21200.00 | 520 | -599.00 | 20601.00 |
| 2021-06-28 | 21200.00 | 751 | -100.00 | 21100.00 |
| 2021-06-27 | 21348.00 | 190 | -291.00 | 21057.00 |
| 2021-06-24 | 21565.00 | 645 | -217.00 | 21348.00 |
| 2021-06-23 | 21850.00 | 1316 | -499.00 | 21351.00 |
| 2021-06-22 | 21250.00 | 1107 | 750.00 | 22000.00 |
| 2021-06-21 | 21899.00 | 2389 | -649.00 | 21250.00 |
| 2021-06-20 | 22270.00 | 1448 | -376.00 | 21894.00 |
| 2021-06-17 | 21900.00 | 1661 | 370.00 | 22270.00 |
| 2021-06-16 | 22670.00 | 2969 | -970.00 | 21700.00 |
| 2021-06-15 | 22445.00 | 2473 | 225.00 | 22670.00 |
| 2021-06-10 | 22000.00 | 1335 | 500.00 | 22500.00 |
| 2021-06-09 | 22640.00 | 1171 | -638.00 | 22002.00 |
| 2021-06-08 | 22360.00 | 1424 | 240.00 | 22600.00 |
| 2021-06-07 | 22600.00 | 1387 | -100.00 | 22500.00 |
| 2021-06-03 | 23594.00 | 1504 | -394.00 | 23200.00 |
| 2021-06-02 | 21450.00 | 3306 | 2145.00 | 23595.00 |
| 2021-06-01 | 21500.00 | 1870 | -300.00 | 21200.00 |
| 2021-05-31 | 22970.00 | 2954 | -1499.00 | 21471.00 |
| 2021-05-30 | 23200.00 | 3041 | -230.00 | 22970.00 |
| 2021-05-26 | 20440.00 | 7896 | 1059.00 | 21499.00 |
| 2021-05-25 | 20440.00 | 5983 | 650.00 | 21090.00 |
| 2021-05-24 | 19600.00 | 4305 | 654.00 | 20254.00 |
| 2021-05-23 | 19750.00 | 1720 | -160.00 | 19590.00 |
| 2021-05-20 | 19500.00 | 1612 | 391.00 | 19891.00 |
| 2021-05-18 | 19772.00 | 1606 | -22.00 | 19750.00 |
| 2021-05-17 | 19985.00 | 1006 | -213.00 | 19772.00 |
| 2021-05-13 | 20350.00 | 1259 | -405.00 | 19945.00 |
| 2021-05-12 | 19900.00 | 3184 | 450.00 | 20350.00 |
| 2021-05-11 | 19250.00 | 5305 | 650.00 | 19900.00 |
| 2021-05-10 | 17500.00 | 4385 | 1750.00 | 19250.00 |
| 2021-05-09 | 16900.00 | 1390 | 850.00 | 17750.00 |
| 2021-05-06 | 16901.00 | 625 | 226.00 | 17127.00 |
| 2021-05-05 | 17000.00 | 155 | 0.00 | 17000.00 |
| 2021-05-04 | 16911.00 | 305 | 289.00 | 17200.00 |
| 2021-05-03 | 17200.00 | 285 | -199.00 | 17001.00 |
| 2021-04-29 | 16999.00 | 100 | -114.00 | 16885.00 |
| 2021-04-28 | 17000.00 | 260 | -1.00 | 16999.00 |
| 2021-04-27 | 16425.00 | 935 | 565.00 | 16990.00 |
| 2021-04-26 | 16990.00 | 491 | -584.00 | 16406.00 |
| 2021-04-25 | 17600.00 | 1251 | -899.00 | 16701.00 |
| 2021-04-22 | 17303.00 | 903 | 447.00 | 17750.00 |
| 2021-04-21 | 17400.00 | 678 | -140.00 | 17260.00 |
| 2021-04-20 | 17721.00 | 1304 | -244.00 | 17477.00 |
| 2021-04-19 | 18199.00 | 649 | -578.00 | 17621.00 |
| 2021-04-18 | 18250.00 | 908 | -51.00 | 18199.00 |
| 2021-04-15 | 18010.00 | 1011 | 240.00 | 18250.00 |
| 2021-04-14 | 18135.00 | 350 | -125.00 | 18010.00 |
| 2021-04-13 | 18135.00 | 330 | -133.00 | 18002.00 |
| 2021-04-12 | 18050.00 | 340 | 100.00 | 18150.00 |
| 2021-04-11 | 18500.00 | 885 | -450.00 | 18050.00 |
| 2021-04-08 | 18500.00 | 885 | -450.00 | 18050.00 |
| 2021-04-07 | 18402.00 | 2535 | -52.00 | 18350.00 |
| 2021-04-06 | 18615.00 | 967 | -205.00 | 18410.00 |
| 2021-04-05 | 18840.00 | 588 | -230.00 | 18610.00 |
| 2021-04-04 | 18550.00 | 1253 | 290.00 | 18840.00 |
| 2021-04-01 | 18530.00 | 795 | 20.00 | 18550.00 |
| 2021-03-31 | 18590.00 | 959 | 180.00 | 18770.00 |
| 2021-03-30 | 18500.00 | 287 | 90.00 | 18590.00 |
| 2021-03-29 | 18700.00 | 1554 | -300.00 | 18400.00 |
| 2021-03-28 | 18990.00 | 2909 | -290.00 | 18700.00 |
| 2021-03-25 | 18990.00 | 2789 | -290.00 | 18700.00 |
| 2021-03-24 | 17800.00 | 3687 | 1190.00 | 18990.00 |
| 2021-03-23 | 16900.00 | 3267 | 1050.00 | 17950.00 |
| 2021-03-22 | 16904.00 | 1941 | -4.00 | 16900.00 |
| 2021-03-21 | 15985.00 | 2109 | 919.00 | 16904.00 |
| 2021-03-18 | 15925.00 | 592 | -224.00 | 15701.00 |
| 2021-03-17 | 15700.00 | 554 | 51.00 | 15751.00 |
| 2021-03-16 | 16360.00 | 1534 | -960.00 | 15400.00 |
| 2021-03-15 | 16670.00 | 2498 | -330.00 | 16340.00 |
| 2021-01-31 | 17322.00 | 1590 | -652.00 | 16670.00 |
| 2021-01-28 | 17540.00 | 1754 | -218.00 | 17322.00 |
| 2021-01-27 | 17100.00 | 1032 | 440.00 | 17540.00 |
| 2021-01-26 | 17900.00 | 1439 | -800.00 | 17100.00 |
| 2021-01-25 | 16604.00 | 4769 | 1296.00 | 17900.00 |
| 2021-01-24 | 16320.00 | 3148 | 284.00 | 16604.00 |
| 2021-01-21 | 15805.00 | 3507 | 515.00 | 16320.00 |
| 2021-01-20 | 15500.00 | 589 | 305.00 | 15805.00 |
| 2021-01-19 | 15890.00 | 595 | -390.00 | 15500.00 |
| 2021-01-17 | 16040.00 | 752 | -40.00 | 16000.00 |
| 2021-01-13 | 15700.00 | 2636 | 340.00 | 16040.00 |
| 2021-01-12 | 14893.00 | 1767 | 807.00 | 15700.00 |
| 2021-01-11 | 14700.00 | 789 | 193.00 | 14893.00 |
| 2021-01-10 | 14572.00 | 364 | 128.00 | 14700.00 |
| 2021-01-07 | 14750.00 | 253 | -178.00 | 14572.00 |
| 2021-01-06 | 14750.00 | 486 | 0.00 | 14750.00 |
| 2021-01-05 | 14844.00 | 495 | -94.00 | 14750.00 |
| 2021-01-04 | 15000.00 | 987 | -156.00 | 14844.00 |
| 2021-01-03 | 14602.00 | 474 | 398.00 | 15000.00 |
| 2020-12-31 | 15038.00 | 645 | -436.00 | 14602.00 |
| 2020-12-30 | 14125.00 | 1269 | 913.00 | 15038.00 |
| 2020-12-29 | 14100.00 | 255 | 25.00 | 14125.00 |
| 2020-12-28 | 13930.00 | 261 | 170.00 | 14100.00 |
| 2020-12-27 | 14297.00 | 530 | -367.00 | 13930.00 |
| 2020-12-24 | 14600.00 | 500 | -303.00 | 14297.00 |
| 2020-12-23 | 14860.00 | 540 | -260.00 | 14600.00 |
| 2020-12-22 | 13605.00 | 1228 | 1255.00 | 14860.00 |
| 2020-12-21 | 13650.00 | 1167 | -45.00 | 13605.00 |
| 2020-12-20 | 14700.00 | 1974 | -1050.00 | 13650.00 |
| 2020-12-17 | 15252.00 | 1291 | -552.00 | 14700.00 |
| 2020-12-16 | 15599.00 | 900 | -347.00 | 15252.00 |
| 2020-12-15 | 15501.00 | 796 | 98.00 | 15599.00 |
| 2020-12-14 | 15182.00 | 1939 | 319.00 | 15501.00 |
| 2020-12-13 | 14705.00 | 859 | 477.00 | 15182.00 |
| 2020-12-10 | 14560.00 | 495 | 145.00 | 14705.00 |
| 2020-12-09 | 14971.00 | 902 | -411.00 | 14560.00 |
| 2020-12-08 | 15290.00 | 1433 | -319.00 | 14971.00 |
| 2020-12-07 | 14815.00 | 2167 | 475.00 | 15290.00 |
| 2020-12-06 | 15701.00 | 2170 | -886.00 | 14815.00 |
| 2020-12-03 | 15950.00 | 1850 | -249.00 | 15701.00 |
| 2020-12-02 | 15820.00 | 2490 | 130.00 | 15950.00 |
| 2020-12-01 | 16100.00 | 1247 | -280.00 | 15820.00 |
| 2020-11-30 | 15889.00 | 1434 | 211.00 | 16100.00 |
| 2020-11-29 | 15900.00 | 1260 | -11.00 | 15889.00 |
| 2020-11-26 | 16100.00 | 2805 | -200.00 | 15900.00 |
| 2020-11-25 | 15702.00 | 1527 | 110.00 | 15812.00 |
| 2020-11-24 | 15560.00 | 3342 | 142.00 | 15702.00 |
| 2020-11-23 | 15778.00 | 1588 | -218.00 | 15560.00 |
| 2020-11-22 | 16700.00 | 3155 | -922.00 | 15778.00 |
| 2020-11-19 | 15990.00 | 4455 | 710.00 | 16700.00 |
| 2020-11-18 | 15102.00 | 4746 | 888.00 | 15990.00 |
| 2020-11-17 | 14650.00 | 3097 | 452.00 | 15102.00 |
| 2020-11-16 | 14650.00 | 3097 | 452.00 | 15102.00 |
| 2020-11-15 | 14650.00 | 3097 | 452.00 | 15102.00 |
| 2020-11-12 | 14650.00 | 3087 | 650.00 | 15300.00 |
| 2020-11-11 | 13630.00 | 2504 | 1020.00 | 14650.00 |
| 2020-11-10 | 13450.00 | 994 | 180.00 | 13630.00 |
| 2020-11-09 | 13350.00 | 1167 | 100.00 | 13450.00 |
| 2020-11-08 | 13420.00 | 1246 | -70.00 | 13350.00 |
| 2020-11-05 | 13402.00 | 1084 | 18.00 | 13420.00 |
| 2020-11-04 | 13752.00 | 1342 | -350.00 | 13402.00 |
| 2020-11-03 | 12750.00 | 2031 | 1002.00 | 13752.00 |
| 2020-11-02 | 12400.00 | 1539 | 350.00 | 12750.00 |
| 2020-11-01 | 12176.00 | 1029 | 224.00 | 12400.00 |
| 2020-10-29 | 12061.00 | 1338 | 115.00 | 12176.00 |
| 2020-10-28 | 12120.00 | 440 | -59.00 | 12061.00 |
| 2020-10-27 | 11960.00 | 621 | 160.00 | 12120.00 |
| 2020-10-26 | 11960.00 | 621 | 160.00 | 12120.00 |
| 2020-10-25 | 11960.00 | 621 | 160.00 | 12120.00 |
| 2020-10-22 | 11960.00 | 621 | 160.00 | 12120.00 |
| 2020-10-21 | 11777.00 | 947 | 183.00 | 11960.00 |
| 2020-10-20 | 11695.00 | 259 | 82.00 | 11777.00 |
| 2020-10-19 | 11655.00 | 360 | 40.00 | 11695.00 |
| 2020-10-18 | 11600.00 | 39 | 55.00 | 11655.00 |
| 2020-10-15 | 11685.00 | 265 | -85.00 | 11600.00 |
| 2020-10-14 | 11515.00 | 1036 | 170.00 | 11685.00 |
| 2020-10-13 | 11600.00 | 338 | -85.00 | 11515.00 |
| 2020-10-12 | 11700.00 | 219 | -100.00 | 11600.00 |
| 2020-10-08 | 12010.00 | 1420 | -230.00 | 11780.00 |
| 2020-10-07 | 11555.00 | 398 | 455.00 | 12010.00 |
| 2020-10-06 | 11665.00 | 440 | -110.00 | 11555.00 |
| 2020-10-05 | 11870.00 | 180 | -205.00 | 11665.00 |
| 2020-10-04 | 11680.00 | 274 | 209.00 | 11889.00 |
| 2020-10-01 | 11122.00 | 421 | 558.00 | 11680.00 |
| 2020-09-30 | 11360.00 | 450 | -238.00 | 11122.00 |
| 2020-09-29 | 11365.00 | 160 | -5.00 | 11360.00 |
| 2020-09-28 | 11452.00 | 656 | -87.00 | 11365.00 |
| 2020-09-27 | 11622.00 | 639 | -170.00 | 11452.00 |
| 2020-09-24 | 11810.00 | 219 | -188.00 | 11622.00 |
| 2020-09-23 | 11695.00 | 359 | 115.00 | 11810.00 |
| 2020-09-22 | 11700.00 | 399 | -38.00 | 11662.00 |
| 2020-09-21 | 11810.00 | 756 | -110.00 | 11700.00 |
| 2020-09-20 | 11771.00 | 400 | 39.00 | 11810.00 |
| 2020-09-17 | 11720.00 | 270 | 51.00 | 11771.00 |
| 2020-09-16 | 11802.00 | 356 | -82.00 | 11720.00 |
| 2020-09-15 | 11806.00 | 824 | -4.00 | 11802.00 |
| 2020-09-14 | 12450.00 | 1646 | -644.00 | 11806.00 |
| 2020-09-13 | 11954.00 | 3445 | 292.00 | 12246.00 |
| 2020-09-10 | 10868.00 | 10 | 217.00 | 11085.00 |
| 2020-09-09 | 9880.00 | 781 | 988.00 | 10868.00 |
| 2020-09-08 | 9755.00 | 140 | 125.00 | 9880.00 |
| 2020-09-07 | 9718.00 | 528 | 37.00 | 9755.00 |
| 2020-09-06 | 9710.00 | 230 | 8.00 | 9718.00 |
| 2020-09-03 | 9800.00 | 37 | -90.00 | 9710.00 |
| 2020-09-02 | 9786.00 | 172 | 14.00 | 9800.00 |
| 2020-09-01 | 9600.00 | 10 | 190.00 | 9790.00 |
| 2020-08-31 | 9600.00 | 10 | 190.00 | 9790.00 |
| 2020-08-27 | 9701.00 | 120 | 0.00 | 9701.00 |
| 2020-08-26 | 9662.00 | 230 | 39.00 | 9701.00 |
| 2020-08-25 | 9651.00 | 50 | 11.00 | 9662.00 |
| 2020-08-24 | 9628.00 | 235 | 23.00 | 9651.00 |
| 2020-08-23 | 9448.00 | 50 | 180.00 | 9628.00 |
| 2020-08-20 | 9449.00 | 60 | -1.00 | 9448.00 |
| 2020-08-19 | 9500.00 | 102 | -51.00 | 9449.00 |
| 2020-08-18 | 9480.00 | 190 | 20.00 | 9500.00 |
| 2020-08-17 | 9380.00 | 190 | 100.00 | 9480.00 |
| 2020-08-16 | 9494.00 | 81 | -114.00 | 9380.00 |
| 2020-08-13 | 9261.00 | 140 | 233.00 | 9494.00 |
| 2020-08-12 | 9250.00 | 175 | -170.00 | 9080.00 |
| 2020-08-11 | 9385.00 | 50 | 45.00 | 9430.00 |
| 2020-08-10 | 9070.00 | 120 | 315.00 | 9385.00 |
| 2020-08-09 | 9180.00 | 41 | 70.00 | 9250.00 |
| 2020-08-06 | 9120.00 | 110 | 60.00 | 9180.00 |
| 2020-08-05 | 9325.00 | 220 | -348.00 | 8977.00 |
| 2020-08-04 | 9281.00 | 207 | 44.00 | 9325.00 |
| 2020-08-03 | 9281.00 | 137 | 84.00 | 9365.00 |
| 2020-08-02 | 9619.00 | 150 | -359.00 | 9260.00 |
| 2020-07-30 | 9431.00 | 55 | -111.00 | 9320.00 |
| 2020-07-29 | 9698.00 | 115 | -104.00 | 9594.00 |
| 2020-07-28 | 9800.00 | 111 | -265.00 | 9535.00 |
| 2020-07-27 | 10000.00 | 35 | -10.00 | 9990.00 |
| 2020-07-26 | 9645.00 | 65 | 170.00 | 9815.00 |
| 2020-07-24 | 9510.00 | 186 | 135.00 | 9645.00 |
| 2020-07-23 | 9510.00 | 20 | 0.00 | 9510.00 |
| 2020-07-21 | 9750.00 | 230 | -110.00 | 9640.00 |
| 2020-07-20 | 9290.00 | 520 | 460.00 | 9750.00 |
| 2020-07-18 | 9199.00 | 307 | 91.00 | 9290.00 |
| 2020-07-17 | 9199.00 | 307 | 91.00 | 9290.00 |
| 2020-07-16 | 9199.00 | 307 | 91.00 | 9290.00 |
| 2020-07-15 | 9200.00 | 291 | -1.00 | 9199.00 |
| 2020-07-14 | 9180.00 | 530 | 20.00 | 9200.00 |
| 2020-07-13 | 9001.00 | 164 | 180.00 | 9181.00 |
| 2020-07-12 | 8957.00 | 196 | 44.00 | 9001.00 |
| 2020-07-11 | 9100.00 | 395 | -143.00 | 8957.00 |
| 2020-07-10 | 9100.00 | 395 | -143.00 | 8957.00 |
| 2020-07-09 | 9100.00 | 395 | -143.00 | 8957.00 |
| 2020-07-08 | 9000.00 | 589 | 380.00 | 9380.00 |
| 2020-07-07 | 9000.00 | 589 | 380.00 | 9380.00 |
| 2020-07-04 | 8913.00 | 30 | 0.00 | 8913.00 |
| 2020-07-03 | 8913.00 | 30 | 0.00 | 8913.00 |
| 2020-07-02 | 8739.00 | 10 | 174.00 | 8913.00 |
| 2020-07-01 | 8739.00 | 10 | 174.00 | 8913.00 |
| 2020-06-30 | 8400.00 | 50 | 339.00 | 8739.00 |
| 2020-06-29 | 8900.00 | 20 | -350.00 | 8550.00 |
| DATE | OPEN | TRADE | CHANGE | CLOSE |
Coming soon
Dividend Coming soon