ទិន្នន័យទីផ្សារ

សន្ទស្សន៍ ផ.ម.ក.

DateClosing IndexChange%ChangeOpeningHighLowTrading Volume (shr)Trading Value (KHR)Market Cap.(Mil.KHR)
04/10/2022▲0.22▲0.05465.18466.67463.9578010.00792838400.007077821.00
03/10/2022 ▼0.57▲0.12466.56466.66464.9659191.00572487940.007074599.00
30/09/2022 ▼0.13▲0.03466.27467.02465.7577537.00720179950.007083131.00
29/09/2022▲0.48▲0.10466.44467.15465.2190511.00889136480.007085168.00
28/09/2022 ▼0.56▲0.12467.23467.23464.8891640.00926932310.007077908.00
27/09/2022 ▼0.38▲0.08466.64467.44464.8167330.00653153990.007086313.00
23/09/2022▲0.83▲0.18466.36467.61466.0852816.00513492430.007092132.00
22/09/2022▲1.74▲0.37465.04466.78464.5080449.00691524840.007079624.00
21/09/2022▲0.83▲0.18464.05465.04463.6176095.00559112750.007053216.00
20/09/2022 ▼3.40▲0.73466.44467.09458.3834894.00355347290.007040636.00
19/09/2022▲0.32▲0.07465.97467.61465.4358756.00574538910.007092115.00
16/09/2022▲0.03▲0.01466.12467.29465.5158388.00574669510.007087250.00
15/09/2022 ▼0.63▲0.13467.31467.46464.9148253.00468280870.007086819.00
14/09/2022▲0.10▲0.02467.44467.89465.7659647.00505963390.007096325.00
13/09/2022 ▼0.14▲0.03467.36467.79466.5254949.00535617290.007094888.00
12/09/2022 ▼0.19▲0.04467.28468.04465.88318818.004121661330.007097075.00
09/09/2022 ▼0.010.00468.24468.34467.3722946.00200478580.007099878.00
08/09/2022 ▼0.39▲0.08468.52468.87467.1124187.00148762890.007099991.00
07/09/2022 ▼0.27▲0.06467.88468.52466.4174405.00758207760.007105985.00
06/09/2022▲0.17▲0.04468.49469.46465.27103476.00845428110.007110003.00
05/09/2022 ▼0.23▲0.05469.29469.34466.52144903.001069506880.007107435.00
02/09/2022▲0.75▲0.16468.10470.25466.7472871.00752703180.007111021.00
01/09/2022 ▼0.56▲0.12468.18468.18465.47129887.001306470100.007099655.00
31/08/2022 ▼0.71▲0.15469.00469.00466.8796655.00966057760.007108074.00
30/08/2022▲0.56▲0.12468.58469.37467.9045840.00466898190.007118873.00
29/08/2022 ▼2.79▲0.59469.32471.60442.47114473.001171448860.007110296.00
26/08/2022▲0.70▲0.15470.50472.34470.0861870.00585741020.007152734.00
25/08/2022 ▼0.81▲0.17471.14471.48469.8653271.00494704710.007142057.00
24/08/2022 ▼0.27▲0.06470.93472.91470.9347134.00457925340.007154388.00
23/08/2022 ▼0.80▲0.17472.21472.36471.3873284.00629722270.007158416.00
22/08/2022 ▼0.42▲0.09471.78472.78471.5675356.00749873900.007170527.00
19/08/2022▲0.96▲0.20471.67473.20470.9191216.00871363780.007176892.00
18/08/2022 ▼0.80▲0.17472.42472.99471.1052199.00598275260.007162411.00
17/08/2022 ▼0.19▲0.04472.78473.46471.4162967.00620022230.007174539.00
16/08/2022▲0.40▲0.08472.71473.64470.79117060.001190774520.007177445.00
15/08/2022▲0.03▲0.01472.33473.16471.4456089.00557017460.007171269.00
12/08/2022▲0.29▲0.06472.74473.01471.5554200.00542343930.007170936.00
11/08/2022 ▼0.13▲0.03472.07472.51470.7083693.00793991140.007166491.00
10/08/2022▲0.13▲0.03473.47473.47471.2976325.00692406310.007168488.00
09/08/2022▲0.16▲0.32472.45474.73471.5569834.00698565010.007170896.00
08/08/2022▲1.33▲0.28469.98472.07469.4164037.00625169360.007148273.00
05/08/2022▲2.94▲0.63466.37469.98464.96208473.002080638600.007128067.00
04/08/2022 ▼4.31▲0.91470.21470.71467.04159855.001582523960.007083493.00
03/08/2022 ▼2.80▲0.59472.89472.89469.71189664.001838741170.007148883.00
02/08/2022 ▼0.76▲0.16474.34474.44472.4789789.00893949460.007191283.00
01/08/2022 ▼1.07▲0.22474.90474.95472.3972975.00695945070.007202863.00
29/07/2022▲0.16▲0.03474.82475.98473.6149497.00472745260.007219070.00
28/07/2022 ▼0.19▲0.04475.44475.89473.43100711.00998910280.007216733.00
27/07/2022 ▼0.19▲0.04475.73476.01473.4058060.00567980190.007219496.00
26/07/2022 ▼0.49▲0.10475.70476.23472.5380561.00839502280.007222386.00
25/07/2022 ▼1.36▲0.28478.05478.05476.6399399.001013525240.007229811.00
22/07/2022▲0.74▲0.16477.36478.25476.33417618.006125247180.007250484.00
21/07/2022▲0.82▲0.17475.35477.31474.6282103.00799275650.007239262.00
20/07/2022 ▼0.29▲0.02476.85476.85474.6973308.00695817730.007226834.00
18/07/2022 ▼5.70▲1.18480.28481.99476.32176271.001786216940.007231227.00
15/07/2022 ▼0.88▲0.18482.17483.01481.22125625.001247563380.007317660.00
14/07/2022 ▼1.48▲0.24484.81484.81482.0572804.00734044800.007331050.00
12/07/2022 ▼0.49▲0.10484.93485.50482.40142152.001342940370.007353534.00
11/07/2022 ▼1.81▲0.37486.96486.97484.86103543.001088003660.007360922.00
08/07/2022▲0.63▲0.13486.73487.86485.66113744.001209724610.007388342.00
07/07/2022 ▼0.60▲0.12488.36488.36485.41127376.001197712750.007378747.00
06/07/2022 ▼0.74▲0.15487.68487.75485.9469340.00702109650.007387926.00
05/07/2022▲1.35▲0.28486.03487.85485.35121180.001232413800.007399190.00
04/07/2022 ▼3.39▲0.69488.62489.76480.7782138.00850271810.007378629.00
01/07/2022 ▼1.56▲0.32491.45491.45488.3986240.00798818400.007430114.00
30/06/2022▲1.13▲0.23488.13491.45488.1349470.00462106100.007453759.00
29/06/2022▲0.36▲0.07488.98491.10487.55102022.00998518550.007436552.00
28/06/2022▲0.21▲0.04487.94490.90486.6272688.00719473710.007431172.00
27/06/2022 ▼2.45▲0.50491.63493.91488.6689620.00900542000.007427964.00
24/06/2022 ▼1.40▲0.28490.89494.46489.86155,2861,667,293,0107,465,075
23/06/2022▲2.61▲0.53490.99493.60488.2272,547752,004,5607,486,411
22/06/2022▲1.59▲0.32488.11493.63483.07423,9474,127,907,3407,446,772
21/06/2022 ▼5.19▲1.05493.76494.26489.40266,1382,810,573,2707,422,577
20/06/2022 ▼4.85▲0.97499.55500.36493.06224,0592,366,016,0107,501,367
17/06/2022▲1.23▲0.25497.07500.59496.38217,0622,363,837,9707,574,847
16/06/2022 ▼2.99▲0.60499.44500.58495.42137,2891,437,299,3007,556,324
15/06/2022 ▼3.45▲0.68503.52504.09497.39353,1503,779,556,8707,601,605
14/06/2022 ▼3.15▲0.62507.08507.08502.85304,8922,373,687,0407,653,943
13/06/2022 ▼0.36▲0.07507.78507.90505.91161,2661,612,361,6307,701,772
10/06/2022▲0.06▲0.01506.95508.70506.7983,014812,373,2207,707,123
09/06/2022▲1.38▲0.27509.17509.74507.2982,33982,456,7907,706,208
08/06/2022▲0.51▲0.10505.52506.95504.62100,169997,109,8707,685,318
07/06/2022 ▼0.51▲0.10506.60506.75504.2977,671830,136,8707,677,645
03/06/2022▲0.05▲0.01505.47506.81504.5687,348949,892,2607,685,288
02/06/2022▲0.36▲0.07505.87506.73505.2978,554768,043,9807,684,494
01/06/2022▲0.56▲0.11504.60506.31504.4098,5711,057,032,76076,779,167
31/05/2022 ▼1.96▲0.39507.07507.55504.7343,061418,113,8407,670,545
30/05/2022 ▼1.79▲0.35508.93508.98506.41111,6811,229,439,2607,700,381
27/05/2022 ▼1.17▲0.23509.06509.75508.15107,6621,118,511,6407,727,557
26/05/2022 ▲1.26▲0.25511.01511.01508.39514,2482,759,026,8007,745,210
25/05/2022▲1.38▲0.27507.99509.41507.08155,9241,614,033,5507,726,175
24/05/2022 ▼0.14▲0.03507.65508.03506.64121,2411,518,559,2807,705,256
23/05/2022▲1.31▲0.11508.45509.07506.31105,0531,118,465,1007,707,264
18/05/2022 ▲2.29▲0.45504.57506.86504.05100,323988,072,3507,687,392
17/05/2022 ▼1.70▲0.34505.74505.76504.23115,9321,208,630,8007,652,708
16/05/2022▲0.15▲0.03507.55509.09504.80149,8751,492,917,5307,678,451
13/05/2022▲2.62▲0.31504.56507.99504.5693,047854,372,1507,676,169
10/05/2022 ▼3.59▲0.71506.73507.12502.38203,9892,251,392,0307,636,507
09/05/2022 ▼2.03▲0.40509.17509.17506.15158,3031,749,629,6507,690,910
06/05/2022▲5.08▲1.01503.47509.94503.47149,7941,590,392,8107,721,712
05/05/2022 ▼19.49▲3.72504.68507.54500.22498,5415,419,913,5807,644,754
04/05/2022 ▼0.31▲0.06525.04530.05523.25356,0243,744,452,8207,940,329
03/05/20220.00▲0.75526.74527.46522.32522,4565,016,519,7707,944,946
02/05/2022 ▼6.31▲0.75526.74527.46522.32522,4565,016,519,7707,944,946
29/04/2022 ▼0.14▲0.03529.15530.50528.32244,8172,443,935,4408,040,747
28/04/2022 ▼0.05▲0.01530.39531.63528.81146,6411,487,713,2008,042,774
27/04/2022 ▼1.65▲0.31531.42532.56529.30264,2252,970,578,1508,043,574
26/04/2022 ▼3.77▲0.70533.95534.24531.87206,8982,180,267,7308,068,536
25/04/2022▲1.19▲0.22534.57538.57533.4115,393,692175,698,710,8608,125,798
22/04/2022▲3.20▲0.60533.18536.03532.68172,7071,917,747,9408,107,692
21/04/2022▲1.95▲0.37528.80532.05527.71251,5802,890,621,1408,059,185
20/04/2022 ▼5.65▲1.06533.70534.33528.71336,0543,977,812,9108,029,665
19/04/2022 ▼3.21▲0.60534.38538.73533.53280,4133,004,341,3708,115,329
18/04/2022 ▼0.67▲0.12538.86539.43536.98205,1741,941,278,7408,163,970
13/04/2022▲2.09▲0.39536.81539.73535.83176,0983,004,341,3708,115,329
12/04/2022▲14.65▲1.04539.45542.93535.56370,0934,094,480,1808,142,487
08/04/2022▲14.88▲2.93509.85524.17509.85855,8817,594,447,0507,920,321
07/04/2022 ▼45.48▲1.08500.09507.94493.141,261,88013,394,507,2607,694,554
05/04/2022 ▼6.42▲1.15556.61558.41551.15186,4601,924,651,7408,384,393
04/04/2022 ▼0.34▲0.06563.54566.59557.9960,241579,162,6908,481,705
01/04/2022 ▼0.32▲0.06560.35565.52559.5783,416730,804,2208,486,925
31/03/2022 ▼1.71▲0.30557.29561.81555.37271,8143,331,066,7908,491,694
30/03/2022 ▼4.86▲0.86564.85565.01560.71103,6961,222,819,3108,517,721
29/03/2022 ▼3.25▲0.57567.88567.88562.63191,5502,294,529,6908,591,414
28/03/2022 ▼4.79▲0.83571.59573.87569.71132,5651,359,566,2608,640,684
25/03/2022 ▼0.19▲0.03574.49575.86573.10137,2781,482,216,7008,713,256
24/03/2022 ▲1.97▲0.34575.25575.85571.43106,5141,077,703,2708,716,259
23/03/2022▲0.55▲0.34575.25575.85571.43106,5141,077,703,2708,716,259
22/03/2022▲0.68▲0.12574.71574.71568.93136,7211,086,366,6708,677,977
21/03/2022 ▼0.68▲0.12578.15578.35570.64193,0181,445,509,8308,667,691
18/03/2022▲4.17▲0.17571.35574.77569.0874,440809,908,3608,677,952
17/03/2022▲0.97▲0.17565.99574.35565.99100,630991,413,5508,614,769
16/03/2022 ▼7.66 ▼1.33573.34574.39562.61256,3962,723,439,6608,600,039
15/03/2022 ▼2.59 ▼0.45577.23577.74574.19199,6631,561,476,8008,716,202
14/03/2022▲0.54▲0.09576.69577.51574.74142,4011,297,123,2808,755,513
11/03/2022 ▼0.09 ▼0.02576.33577.17575.50107,6711,000,357,3708,747,277
10/03/2022▲0.97▲0.17575.29577.91574.97135,8901,001,689,7408,748,630
09/03/2022 ▼0.38 ▼0.07576.38576.44573.11178,5801,811,665,3808,734,015
07/03/2022▲0.64▲0.11575.70576.79571.86245,8911,966,668,9708,739,692
04/03/2022▲1.90▲0.33576.86577.17571.86151,2061,238,482,9108,730,022
03/03/2022▲1.60▲0.28572.42576.42571.8585,368942,137,9508,701,222
02/03/2022▲4.40▲0.78569.61577.91569.05184,3861,983,786,3808,676,973
01/03/2022 ▼7.81 ▼1.36569.15569.72551.16423,9185,106,821,9208,610,163
28/02/2022 ▼14.02 ▼2.38581.73588.31572.65254,6462,531,826,0208,728,628
25/02/2022 ▼1.96 ▼0.33579.52592.78575.68488,3565,481,074,7008,941,329
24/02/2022 ▼19.09 ▼3.13604.00611.03580.97796,8836,505,798,7608,971,023
23/02/2022▲20.04▲3.39603.12619.45592.51816,0556,415,040,0409,260,592
22/02/2022 ▲22.47▲3.96575.63590.54570.49442,9063,255,372,2508,956,589
21/02/2022▲6.20▲1.10569.90571.09565.97217,1991,712,919,0208,615,789
18/02/2022▲3.59▲0.64558.12563.42563.42149,0531,859,120,9908,521,718
17/02/2022▲2.41▲0.43559.41561.84554.47218,8952,521,478,4508,467,397
16/02/2022▲8.47▲1.55547.40555.87547.40318,1963,713,839,7508,430,699
15/02/2022▲5.39▲0.99543.20552.46543.20221,8942,748,414,3708,302,307
14/02/2022 ▲1.84▲0.34542.19542.65536.68245,6412,264,815,9108,220,623
11/02/2022▲4.60▲0.86533.28541.96530.43417,6304,453,792,0108,192,714
10/02/2022 ▼18.14 ▼3.28556.77556.77516.22674,9078,434,536,0608,122,852
09/02/2022▲35.19▲6.79553.92554.29553.10152,888926,237,0308,398,075
08/02/2022▲32.58▲6.70513.36519.09512.22218,0812,142,517,1107,864,311
07/02/2022▲19.57▲4.20480.69486.06472.70385,3903,824,935,3407,370,219
04/02/2022 ▼0.010.00466.01467.05466.0129,590219,894,5307,073,277
03/02/2022 ▼0.33 ▼0.07466.49467.69465.6532,439313,368,0307,073,473
02/02/2022 ▼0.03 ▼0.01466.79467.42466.1729,774266,721,2207,078,529
01/02/2022 ▼0.19 ▼0.04466.93467.73465.7218,160168,858,3607,079,003
31/01/2022▲0.06 ▼0.01466.55467.17465.3057,785394,644,3407,081,889
27/01/2022 ▼0.04 ▼0.09466.99467.61465.7832,351273,919,8807,080,998
26/01/20220.00▲0.09466.91467.65466.4151,715337,469,7407,087,609
25/01/2022 ▼1.05 ▼0.22467.39468.29466.4176,894607,378,1407,081,483
24/01/2022 ▼1.85 ▼0.39469.22471.15467.9634,791301,276,4907,097,524
21/01/2022▲0.15▲0.03468.52470.46468.2581,318605,952,9807,125,457
20/01/2022 ▼0.79 ▼0.17470.45470.45467.8457,389410,937,4007,123,310
19/01/2022▲0.44▲0.09472.14472.35469.8148,840430,133,9107,135,248
18/01/2022▲2.44▲0.52469.38470.12467.7863,011522,243,7207,128,478
17/01/2022 ▼0.71 ▼0.15467.87468.44465.1837,212336,853,8307,091,539
14/01/2022 ▲0.98▲0.21467.21468.28466.59116,321512,327,7807,102,386
13/01/2022▲0.22▲0.05468.22468.22466.1146,570470,483,4907,087,511
12/01/2022▲0.04▲0.01466.47468.26465.9951,014402,735,9607,084,039
11/01/2022 ▼0.44 ▼0.09468.84468.84466.4546,721450,801,8407,083,517
10/01/2022 ▼0.17 ▼0.04468.23471.65467.2442,319423,980,1907,090,119
06/01/2022▲0.97▲0.21470.49470.49466.4067,128471,521,0907,092,820
05/01/2022▲0.32▲0.07465.12471.58465.1246,795408,098,4307,078,007
04/01/2022 ▼0.46 ▼0.10466.25467.44464.48115,713669,370,7207,073,199
03/01/2022 ▼6.57 ▼1.39466.53469.96462.7695,514934,901,7507,080,123
31/12/2021 ▼6.15 ▼1.28479.48483.52470.9990,290823,448,2307,179,804
30/12/2021▲11.97▲2.56478.42485.60471.5732,648,43470,454,941,6107,273,055
29/12/2021▲3.73▲0.80463.28468.22463.2863,040477,679,9207,091,575
28/12/2021▲1.47▲0.32462.23464.45462.2370,801481,212,0807,035,027
27/12/2021 ▼0.53 ▼0.11463.05463.39461.2427,470220,804,2307,012,622
24/12/2021▲0.51▲0.11462.29464.20462.1250,648552,987,9707,020,790
23/12/2021▲1.33▲0.31460.97462.75460.1526,897197,221,0507,012,961
21/12/2021 ▼0.37 ▼0.08460.29462.62460.2988,268308,150,1706,992,803
20/12/2021 ▼1.07 ▼0.23461.18462.34460.0535,817278,073,2506,998,409
17/12/2021▲0.04▲0.01461.95463.44460.7513,842135,250,1507,014,722
16/12/2021▲3.55▲0.77458.96463.40458.2316,250143,055,9807,014,031
15/12/2021 ▼0.98 ▼0.21458.75463.57458.2044,027419,969,6006,960,175
14/12/2021 ▼0.35 ▼0.08461.15461.15458.6131,656311,499,2506,975,057
13/12/2021 ▼7.01 ▼1.50467.30467.30455.5945,553469,760,0306,980,397
10/12/2021▲2.39▲0.51467.48469.17465.5638,421287,815,7507,086,757
09/12/2021▲3.57▲0.77460.61472.90460.0437,881378,601,1007,050,437
08/12/2021 ▼2.26 ▼0.49461.62462.20455.8261,925581,658,0906,996,252
07/12/2021 ▼10.33 ▼2.18472.49474.12463.55105,1511,001,477,3907,030,637
06/12/2021 ▼6.24 ▼1.30480.12481.47470.1268,154694,860,3807,187,185
03/12/2021▲0.98▲0.20480.38481.87478.4426,413208,513,3207,281,864
02/12/2021 ▼0.85 ▼0.18479.99481.23478.6239,384340,385,0407,266,977
01/12/2021 ▼0.89 ▼0.19480.66481.55479.8926,490243,176,9207,279,882
30/11/2021 ▼2.50 ▼0.52482.70482.74480.4269,115713,355,5307,293,459
29/11/2021 ▼1.01 ▼0.21484.14484.94483.2026,691272,931,4307,331,264
26/11/2021▲0.31▲0.06484.03484.96483.6134,597304,704,1607,346,619
25/11/2021 ▼1.19 ▼0.25484.00486.09483.4312,799108,319,2207,341,914
24/11/2021▲0.50▲0.15483.29486.36482.7257,207538,976,3907,360,068
22/11/2021 ▼0.83 ▼0.17484.98485.78482.3858,345471,877,1807,352,481
17/11/2021▲0.51▲0.11485.65486.93484.7240,625464,549,1507,365,057
16/11/2021▲0.55▲0.11484.09485.28483.1628,018263,258,5707,357,205
15/11/2021 ▼0.47 ▼0.10485.01485.29482.9749,144454,319,8707,348,975
12/11/2021▲0.40▲0.08484.07486.63483.2926,436200,307,0907,356,069
10/11/2021 ▼2.43 ▼0.50486.12486.70483.9149,956435,852,7107,349,918
08/11/2021 ▼2.58 ▼0.53489.38490.33486.9744,006446,690,3107,386,804
05/11/2021▲0.78▲0.16489.41490.15488.7426,239221,149,6507,425,968
04/11/2021 ▼0.03 ▼0.01489.66489.66487.3232,963335,136,4507,414,180
03/11/2021▲1.16▲0.24491.16491.16487.6636,944317,597,1907,414,542
02/11/2021 ▼0.43 ▼0.09489.39491.91487.2952,029444,963,7107,396,973
01/11/2021 ▼4.12 ▼0.84492.26492.26488.1447,468452,143,8807,403,599
28/10/2021▲1.15▲0.23491.11492.26490.3434,938304,548,9607,466,051
27/10/2021 ▼0.54 ▼0.11491.33492.10490.2335,671341,835,1107,448,525
26/10/2021 ▼0.52 ▼0.11492.73492.73491.0439,515381,874,0807,456,734
25/10/2021 ▼1.05 ▼0.21493.65493.65491.0261,000671,330,4907,464,595
22/10/2021▲1.61▲0.33491.66495.05491.6621,750223,549,6407,480,581
21/10/2021▲0.30▲0.06490.74493.00490.3539,833431,028,2407,456,133
20/10/2021▲0.39 ▼0.08490.78493.36489.3530,700258,571,7107,451,623
19/10/2021 ▼2.65 ▼0.54493.46493.46490.3043,362465,886,9607,445,705
18/10/2021 ▼2.20 ▼0.44494.52494.57490.5944,405462,478,6307,485,943
14/10/2021 ▼0.12▲0.02497.02497.49493.1220,030207,378,8807,519,299
13/10/2021▲3.34▲0.68490.32495.89488.3494,340978,689,6107,521,045
12/10/2021 ▼4.16 ▼0.84494.69495.45486.0451,361521,281,4207,470,388
11/10/2021 ▼6.04 ▼1.20502.17504.97496.0463,303588,750,4907,533,465
08/10/2021 ▼1.71 ▼0.34505.60510.60500.8282,853907,027,5107,625,042
04/10/2021▲7.27▲1.46505.76512.84500.38116,1621,313,205,6807,650,982
01/10/2021▲7.08 ▼0.44491.87505.60491.75129,7991,365,849,6907,540,844
30/09/2021▲3.88▲0.80489.30497.30487.2343,590390,801,1807,433,474
29/09/2021 ▼0.57 ▼0.12486.34487.95481.73120,8941,265,926,0907,374,589
28/09/2021 ▼4.27 ▼0.87490.54490.59485.4782,429788,901,0007,383,213
27/09/2021 ▼5.00 ▼1.01494.93495.49490.8683,946820,435,1607,447,991
23/09/2021 ▼0.75 ▼0.15496.82497.70495.7723,126236,959,3707,523,782
22/09/2021 ▼1.37 ▼0.27497.57498.71496.2571,193619,079,0707,535,121
21/09/2021 ▼0.25 ▼0.05499.01499.10497.4333,194343,241,3107,555,878
20/09/2021 ▼1.20 ▼0.24501.02501.02497.7534,369325,838,7307,559,780
17/09/2021 ▲1.45▲0.29497.61503.44497.5243,530413,293,8407,577,944
16/09/2021 ▼1.48 ▼0.30499.67499.98497.2347,764460,814,0707,555,895
15/09/2021 ▼3.46 ▼0.69502.56502.56497.6555,626567,731,9807,578,443
14/09/2021 ▼1.60 ▼0.32503.57504.71501.3460,367593,506,2207,630,842
13/09/2021 ▼2.72 ▼0.54507.68507.68503.5841,713380,265,8107,655,100
10/09/2021 ▼0.22 ▼0.04507.67507.81506.0235,206386,625,5207,696,432
09/09/2021▲0.010.00507.14509.39506.6629,707271,546,7407,699,721
08/09/2021 ▼0.94 ▼0.18508.59510.11507.5451,926617,404,8107,699,593
07/09/2021▲0.91 ▼0.80507.69509.07506.4436,025357,365,5607,713,864
06/09/2021 ▼4.67 ▼0.91512.58515.55506.3283,011882,760,5507,700,078
03/09/2021▲6.10▲1.20507.97512.56507.9757,039626,432,8507,770,795
02/09/2021▲3.36 ▼0.67502.85517.55502.2872,663811,112,5207,678,347
01/09/2021 ▼5.57 ▼1.10508.30508.50495.02146,8641,523,327,0107,627,419
31/08/2021 ▼3.82 ▼0.75510.93511.73507.1876,706702,457,9707,711,854
30/08/2021 ▼5.81 ▼1.12518.32518.76511.02152,2291,284,273,7607,769,729
27/08/2021 ▼1.43 ▼0.28518.96521.53517.0684,402871,818,8807,857,919
26/08/2021 ▼1.97 ▼0.38521.45522.02519.3745,417459,476,5407,879,678
25/08/2021▲0.31▲0.06521.42522.58520.7750,386541,405,3407,909,434
24/08/2021 ▼3.12 ▼0.60525.05525.05520.8772,418792,336,9007,904,850
23/08/2021 ▼1.05 ▼0.20526.09526.70523.7664,560597,752,9907,952,120
20/08/2021▲0.28▲0.05525.25526.29524.2289,284657,726,7807,968,022
19/08/2021▲1.54 ▼29.00523.07532.71523.0760,962657,810,9107,963,838
18/08/2021 ▼1.33 ▼0.25523.92524.14522.4288,356860,294,8507,940,458
17/08/2021 ▼6.03 ▼0.61527.59527.59524.23112,2361,108,710,0207,960,600
13/08/2021 ▼1.68 ▼32.00532.44533.15530.21138,207994,418,6108,052,001
12/08/2021▲1.99▲0.38531.19533.82531.19266,5161,769,203,9108,077,537
11/08/2021 ▼0.26 ▼0.05530.22531.97530.1376,822730,948,2408,047,300
10/08/2021 ▼0.19 ▼0.04531.26531.98530.5679,651714,248,0908,051,340
09/08/2021 ▼0.60 ▼11.00532.32535.15530.6192,523967,814,7508,054,135
06/08/2021▲1.36▲0.26529.64531.67528.5196,463980,922,4008,063,256
05/08/2021 ▼2.97 ▼0.56532.25532.25528.2197,161980,332,7608,042,665
04/08/2021 ▼3.01 ▼0.56534.69535.26531.49113,9361,105,231,3608,087,691
03/08/2021 ▼1.58 ▼0.29538.30538.60534.55108,3171,057,580,1708,133,350
02/08/2021 ▼2.89 ▼0.53541.63541.63537.8467,151640,123,5208,157,288
30/07/2021 ▼0.80 ▼0.15540.28541.42539.1699,777814,622,0308,201,138
29/07/2021▲0.58▲0.11540.20543.96539.1868,777692,872,7708,213,314
28/07/2021 ▼1.05 ▼0.19541.02541.59539.0784,580999,227,4308,204,534
27/07/2021 ▼2.54 ▼0.47544.55544.75541.5158,993607,472,6908,220,349
26/07/2021 ▼0.67 ▼0.12545.55546.20543.6071,806649,110,5908,258,967
23/07/2021▲0.07▲0.01544.79546.41543.92106,7711,183,454,8608,269,130
22/07/2021▲3.10▲0.57542.04545.56541.77115,017975,373,6408,268,042
21/07/2021▲0.98▲0.18540.35542.50539.7878,652898,681,2908,221,021
20/07/2021 ▼2.09 ▼0.38541.95542.52540.38106,479761,180,0208,206,157
19/07/2021 ▼1.31 ▼0.24542.98543.82540.0981,779697,577,5308,237,885
16/07/2021 ▼0.78 ▼0.14543.87545.53542.37119,4071,002,522,6008,257,668
15/07/2021 ▼2.22 ▼0.41547.04548.06542.9897,2941,154,056,2308,269,615
14/07/2021 ▼3.11 ▼0.56551.72553.58544.92165,7781,857,856,8808,303,274
13/07/2021▲3.26▲0.60548.11555.29548.11177,5941,954,105,2708,350,460
12/07/2021▲9.00▲1.67541.03551.81541.03321,1423,861,104,4208,300,923
09/07/2021▲4.67▲0.88532.28538.31531.76191,4252,153,444,9208,164,422
08/07/2021▲0.06▲0.01536.49537.20532.16101,5991,085,138,8408,093,596
07/07/2021▲6.80▲1.29525.65541.94525.65242,8592,847,729,4608,092,721
06/07/2021 ▼5.69 ▼1.07532.57532.62526.73172,6651,958,245,6207,989,543
05/07/2021 ▼14.58 ▼2.67544.86544.86527.30308,2433,238,050,8908,075,884
02/07/2021 ▼5.29 ▼0.96548.00549.91546.04195,3892,081,700,2408,296,985
01/07/2021 ▼1.87 ▼0.34553.90554.36551.69107,1451,276,756,3708,377,265
30/06/2021 ▼3.05 ▼0.55554.27556.23553.08102,8801,137,298,8408,405,558
29/06/2021 ▼2.17 ▼0.39555.85558.53552.48205,2381,998,504,4108,451,834
28/06/2021 ▼2.14 ▼0.38560.64561.90550.10336,2694,040,013,0008,484,735
25/06/2021▲4.62▲0.83558.53561.75555.53225,7722,492,625,4908,517,243
24/06/2021 ▼4.58 ▼0.82561.49561.59556.04209,0682,406,285,8008,447,087
23/06/2021 ▼2.06 ▼0.37565.39566.19560.95345,1562,492,315,6908,516,687
22/06/2021 ▼1.72 ▼0.30566.43568.68561.92502,4084,590,531,2008,547,799
21/06/2021▲19.20▲3.52512.61576.16512.611,067,00312,700,395,4908,573,923
17/06/2021 ▼51.17 ▼8.57555.58555.69544.73422,9402,879,774,7808,282,675
16/06/2021 ▼49.31 ▼7.63599.75599.77595.75317,5163,424,669,0409,058,767
15/06/2021 ▼0.51 ▼0.08646.11648.46645.5475,589660,594,9209,806,753
14/06/2021 ▼1.20 ▼0.19648.18648.84647.0281,567473,837,6509,814,415
11/06/2021▲0.68▲0.10649.66651.03647.68113,063655,200,5609,832,614
10/06/2021 ▼3.03 ▼0.47647.39650.53646.6344,117513,593,2609,822,304
09/06/2021 ▼4.15 ▼0.63654.95655.36648.9499,373762,999,1109,868,356
08/06/2021▲0.53▲0.08653.84654.92653.1445,193349,177,5109,931,200
07/06/2021 ▼0.36 ▼0.06655.20656.39653.1570,955474,738,6409,923,246
04/06/2021▲1.03▲0.16654.79655.29653.7631,414310,519,1309,928,647
03/06/2021 ▼1.13 ▼0.17654.11655.22652.2936,509357,308,4309,913,043
02/06/2021 ▼2.13 ▼0.33656.91658.40653.6726,059219,608,6709,930,213
01/06/2021▲1.30▲0.20656.34659.71655.38108,985740,537,8009,962,472
31/05/2021▲4.09▲0.62653.69656.06651.0656,254476,935,5109,942,758
28/05/2021▲1.28▲0.20649.85651.62649.85124,567502,742,6209,880,725
27/05/2021▲0.63▲0.10651.89652.74649.0892,561348,978,4409,861,306
26/05/2021 ▼0.70 ▼0.11652.63652.63649.2942,469256,835,7909,851,737
25/05/2021▲0.13▲0.02648.49653.45648.49135,912620,019,8409,862,354
24/05/2021 ▼4.88 ▼0.75651.23652.75650.13229,456932,994,8509,860,393
21/05/2021▲0.38▲0.06655.94657.35653.45122,030574,894,4109,934,437
20/05/2021▲1.83▲0.28653.71655.57652.9294,595407,781,7309,928,723
19/05/2021▲0.10▲0.02653.20653.84651.7282,388466,225,2609,900,944
18/05/2021 ▼3.07 ▼0.47655.48655.48652.14130,834696,743,4209,899,372
17/05/2021 ▼0.45 ▼0.07656.34657.67653.9196,943579,455,8909,945,974
13/05/2021 ▼1.52 ▼0.23658.42660.42654.38121,793744,416,7009,952,746
12/05/2021▲3.07▲0.47654.88660.52654.57257,0361,680,630,2109,975,774
11/05/2021 ▼2.92 ▼0.45655.88661.20654.67327,0421,482,475,0609,929,254
10/05/2021▲657.59▲100.00655.67657.59649.38207,2441,156,052,9109,973,535