China Rongzhong Financial Holdings Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 03963  2016-01-28    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-03 0 0.128 0.128 - 0.128 0.128 40,000 5,120 0.1280 0.128 0.128 - 0.128 0.128 40,000 0.1280 0.00%
2026-02-02 0 0.128 0.128 - - - 0 0 - 0.128 0.128 - - - 0 - 0.00%
2026-01-30 0 0.128 0.110 - 0.128 0.128 20,000 2,560 0.1280 0.128 0.110 - 0.128 0.128 20,000 0.1280 0.00%
2026-01-29 0 0.128 0.110 - - - 0 0 - 0.128 0.110 - - - 0 - 0.00%
2026-01-28 0 0.128 0.112 - - - 0 0 - 0.128 0.112 - - - 0 - 0.00%
2026-01-27 0 0.128 0.110 - - - 0 0 - 0.128 0.110 - - - 0 - 0.00%
2026-01-26 0 0.128 0.110 - - - 0 0 - 0.128 0.110 - - - 0 - 0.00%
2026-01-23 0 0.128 0.128 - - - 0 0 - 0.128 0.128 - - - 0 - 0.00%
2026-01-22 0 0.128 0.128 - 0.128 0.128 80,000 10,240 0.1280 0.128 0.128 - 0.128 0.128 80,000 0.1280 -1.54%
2026-01-21 0 0.130 0.130 - 0.130 0.134 240,000 31,440 0.1310 0.130 0.130 - 0.130 0.134 240,000 0.1310 -7.14%
2026-01-20 0 0.140 0.132 0.150 0.140 0.140 40,000 5,600 0.1400 0.140 0.132 0.150 0.140 0.140 40,000 0.1400 2.94%
2026-01-19 0 0.136 0.136 - - - 0 0 - 0.136 0.136 - - - 0 - 0.00%
2026-01-16 0 0.136 0.136 - - - 0 0 - 0.136 0.136 - - - 0 - 0.74%
2026-01-15 0 0.135 0.135 - 0.133 0.133 30,000 3,990 0.1330 0.135 0.135 - 0.133 0.133 30,000 0.1330 1.50%
2026-01-14 0 0.133 0.133 - - - 0 0 - 0.133 0.133 - - - 0 - 0.00%
2026-01-13 0 0.133 0.133 0.157 0.130 0.130 40,000 5,200 0.1300 0.133 0.133 0.157 0.130 0.130 40,000 0.1300 2.31%
2026-01-09 0 0.130 0.122 - - - 0 0 - 0.130 0.122 - - - 0 - 0.00%
2026-01-08 0 0.130 0.123 - - - 0 0 - 0.130 0.123 - - - 0 - 0.00%
2026-01-07 0 0.130 0.122 - - - 0 0 - 0.130 0.122 - - - 0 - 0.00%
2026-01-06 0 0.130 0.128 - - - 0 0 - 0.130 0.128 - - - 0 - 0.00%
2026-01-05 0 0.130 0.128 - - - 0 0 - 0.130 0.128 - - - 0 - 0.00%
2025-12-31 0 0.130 0.126 - - - 0 0 - 0.130 0.126 - - - 0 - 0.00%
2025-12-30 0 0.130 0.128 - - - 0 0 - 0.130 0.128 - - - 0 - 0.00%
2025-12-29 0 0.130 0.130 - 0.130 0.130 10,000 1,300 0.1300 0.130 0.130 - 0.130 0.130 10,000 0.1300 -9.09%
2025-12-24 0 0.143 0.138 - - - 0 0 - 0.143 0.138 - - - 0 - 0.00%
2025-12-23 0 0.143 0.130 - 0.138 0.143 210,000 29,980 0.1428 0.143 0.130 - 0.138 0.143 210,000 0.1428 0.00%
2025-12-22 0 0.143 0.136 - - - 0 0 - 0.143 0.136 - - - 0 - 0.00%
2025-12-19 0 0.143 0.130 0.160 0.143 0.143 300,000 42,900 0.1430 0.143 0.130 0.160 0.143 0.143 300,000 0.1430 0.00%
2025-12-18 0 0.143 0.133 - - - 0 0 - 0.143 0.133 - - - 0 - 0.00%
2025-12-17 0 0.143 0.143 - 0.140 0.140 60,000 8,400 0.1400 0.143 0.143 - 0.140 0.140 60,000 0.1400 -7.74%
2025-12-16 0 0.155 0.140 - - - 0 0 - 0.155 0.140 - - - 0 - 0.00%
2025-12-15 0 0.155 0.145 - 0.155 0.155 15,000 2,305 0.1537 0.155 0.145 - 0.155 0.155 15,000 0.1537 -3.73%
2025-12-12 0 0.161 0.140 - - - 0 0 - 0.161 0.140 - - - 0 - 0.00%
2025-12-11 0 0.161 0.140 - - - 0 0 - 0.161 0.140 - - - 0 - 0.00%
2025-12-10 0 0.161 0.150 - - - 0 0 - 0.161 0.150 - - - 0 - 0.00%
2025-12-09 0 0.161 0.140 - - - 0 0 - 0.161 0.140 - - - 0 - 0.00%
2025-12-08 0 0.161 0.140 - - - 0 0 - 0.161 0.140 - - - 0 - 0.00%
2025-12-05 0 0.161 0.152 - - - 0 0 - 0.161 0.152 - - - 0 - 0.00%
2025-12-04 0 0.161 0.140 - - - 0 0 - 0.161 0.140 - - - 0 - 0.00%
2025-12-03 0 0.161 0.161 - - - 0 0 - 0.161 0.161 - - - 0 - 0.63%
2025-12-02 0 0.160 0.152 - - - 0 0 - 0.160 0.152 - - - 0 - 0.00%
2025-12-01 0 0.160 0.160 - 0.150 0.160 50,000 7,690 0.1538 0.160 0.160 - 0.150 0.160 50,000 0.1538 0.00%
2025-11-28 0 0.160 0.150 - 0.160 0.160 60,000 9,600 0.1600 0.160 0.150 - 0.160 0.160 60,000 0.1600 -3.03%
2025-11-27 0 0.165 0.150 - - - 0 0 - 0.165 0.150 - - - 0 - 0.00%
2025-11-26 0 0.165 0.160 0.200 0.165 0.165 20,000 3,300 0.1650 0.165 0.160 0.200 0.165 0.165 20,000 0.1650 -6.25%
2025-11-25 0 0.176 0.165 - - - 0 0 - 0.176 0.165 - - - 0 - 0.00%
2025-11-24 0 0.176 0.165 - - - 0 0 - 0.176 0.165 - - - 0 - 0.00%
2025-11-21 0 0.176 0.161 - - - 83,000 14,495 0.1746 0.176 0.161 - - - 83,000 0.1746 0.00%
2025-11-20 0 0.176 0.175 - 0.176 0.176 10,000 1,760 0.1760 0.176 0.175 - 0.176 0.176 10,000 0.1760 0.00%
2025-11-19 0 0.176 0.176 0.220 0.171 0.200 35,000 6,460 0.1846 0.176 0.176 0.220 0.171 0.200 35,000 0.1846 -12.87%
2025-11-18 0 0.202 0.175 0.220 0.202 0.202 10,000 2,020 0.2020 0.202 0.175 0.220 0.202 0.202 10,000 0.2020 0.00%
2025-11-17 0 0.202 0.200 0.220 0.170 0.202 100,000 18,880 0.1888 0.202 0.200 0.220 0.170 0.202 100,000 0.1888 7.45%
2025-11-14 0 0.188 0.188 0.250 0.180 0.186 30,000 5,460 0.1820 0.188 0.188 0.250 0.180 0.186 30,000 0.1820 -6.00%
2025-11-13 0 0.200 0.182 0.250 - - 0 0 - 0.200 0.182 0.250 - - 0 - 0.00%
2025-11-12 0 0.200 0.185 0.250 - - 0 0 - 0.200 0.185 0.250 - - 0 - 0.00%
2025-11-11 0 0.200 - 0.250 - - 0 0 - 0.200 - 0.250 - - 0 - 0.00%
2025-11-10 0 0.200 - 0.214 - - 0 0 - 0.200 - 0.214 - - 0 - 0.00%
2025-11-07 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
2025-11-06 0 0.200 0.178 - - - 0 0 - 0.200 0.178 - - - 0 - 0.00%
2025-11-05 0 0.200 0.178 - - - 0 0 - 0.200 0.178 - - - 0 - 0.00%
2025-11-04 0 0.200 - 0.220 - - 0 0 - 0.200 - 0.220 - - 0 - 0.00%
2025-11-03 0 0.200 0.196 0.210 0.195 0.200 25,000 4,919 0.1968 0.200 0.196 0.210 0.195 0.200 25,000 0.1968 3.63%
2025-10-31 0 0.193 0.180 - - - 0 0 - 0.193 0.180 - - - 0 - 0.00%
2025-10-30 0 0.193 0.182 - - - 0 0 - 0.193 0.182 - - - 0 - 0.00%
2025-10-28 0 0.193 0.193 - 0.190 0.205 150,000 29,630 0.1975 0.193 0.193 - 0.190 0.205 150,000 0.1975 -5.85%
2025-10-27 0 0.205 0.205 - 0.180 0.220 174,000 34,488 0.1982 0.205 0.205 - 0.180 0.220 174,000 0.1982 -6.82%
2025-10-24 0 0.220 0.220 - 0.220 0.220 10,000 2,200 0.2200 0.220 0.220 - 0.220 0.220 10,000 0.2200 -2.22%
2025-10-23 0 0.225 - - - - 0 0 - 0.225 - - - - 0 - 0.00%
2025-10-22 0 0.225 - - - - 0 0 - 0.225 - - - - 0 - 0.00%
2025-10-21 0 0.225 0.123 - - - 0 0 - 0.225 0.123 - - - 0 - 0.00%
2025-10-20 0 0.225 - - - - 0 0 - 0.225 - - - - 0 - 0.00%
2025-10-17 0 0.225 0.223 0.270 0.225 0.225 150,000 33,750 0.2250 0.225 0.223 0.270 0.225 0.225 150,000 0.2250 0.00%
2025-10-16 0 0.225 0.213 0.260 0.223 0.240 30,000 7,030 0.2343 0.225 0.213 0.260 0.223 0.240 30,000 0.2343 -6.25%
2025-10-15 0 0.240 0.131 0.260 - - 0 0 - 0.240 0.131 0.260 - - 0 - 0.00%
2025-10-14 0 0.240 0.154 0.250 - - 0 0 - 0.240 0.154 0.250 - - 0 - 0.00%
2025-10-13 0 0.240 - 0.250 0.240 0.240 40,000 9,600 0.2400 0.240 - 0.250 0.240 0.240 40,000 0.2400 0.00%
2025-10-10 0 0.240 - 0.240 0.239 0.240 60,000 14,350 0.2392 0.240 - 0.240 0.239 0.240 60,000 0.2392 4.35%
2025-10-09 0 0.230 0.220 0.249 0.230 0.230 250,000 57,500 0.2300 0.230 0.220 0.249 0.230 0.230 250,000 0.2300 -0.86%
2025-10-08 0 0.232 - 0.250 0.232 0.244 40,000 9,640 0.2410 0.232 - 0.250 0.232 0.244 40,000 0.2410 -6.83%
2025-10-06 0 0.249 - 0.249 - - 0 0 - 0.249 - 0.249 - - 0 - 0.00%
2025-10-03 0 0.249 0.227 0.260 - - 7,000 1,491 0.2130 0.249 0.227 0.260 - - 7,000 0.2130 0.00%
2025-10-02 0 0.249 - 0.249 - - 0 0 - 0.249 - 0.249 - - 0 - 0.00%
2025-09-30 0 0.249 - 0.249 - - 0 0 - 0.249 - 0.249 - - 0 - 0.00%
2025-09-29 0 0.249 - 0.249 - - 0 0 - 0.249 - 0.249 - - 0 - 0.00%
2025-09-26 0 0.249 0.200 0.249 0.240 0.249 110,000 26,490 0.2408 0.249 0.200 0.249 0.240 0.249 110,000 0.2408 3.75%
2025-09-25 0 0.240 0.220 0.249 - - 0 0 - 0.240 0.220 0.249 - - 0 - 0.00%
2025-09-24 0 0.240 0.200 0.249 - - 0 0 - 0.240 0.200 0.249 - - 0 - 0.00%
2025-09-23 0 0.240 0.235 0.249 - - 0 0 - 0.240 0.235 0.249 - - 0 - 0.00%
2025-09-22 0 0.240 0.235 0.250 - - 0 0 - 0.240 0.235 0.250 - - 0 - 0.00%
2025-09-19 0 0.240 0.170 0.249 0.240 0.240 20,000 4,800 0.2400 0.240 0.170 0.249 0.240 0.240 20,000 0.2400 0.00%
2025-09-18 0 0.240 0.131 0.240 0.240 0.240 260,000 62,400 0.2400 0.240 0.131 0.240 0.240 0.240 260,000 0.2400 0.00%
2025-09-17 0 0.240 0.235 0.240 0.240 0.240 150,000 36,000 0.2400 0.240 0.235 0.240 0.240 0.240 150,000 0.2400 0.00%
2025-09-16 0 0.240 0.230 0.249 0.221 0.240 200,000 45,800 0.2290 0.240 0.230 0.249 0.221 0.240 200,000 0.2290 -3.61%
2025-09-15 0 0.249 0.187 0.250 0.249 0.249 70,000 17,430 0.2490 0.249 0.187 0.250 0.249 0.249 70,000 0.2490 0.00%
2025-09-12 0 0.249 0.175 0.249 0.248 0.249 20,000 4,970 0.2485 0.249 0.175 0.249 0.248 0.249 20,000 0.2485 0.00%
2025-09-11 0 0.249 - 0.249 - - 0 0 - 0.249 - 0.249 - - 0 - 0.00%
2025-09-10 0 0.249 - 0.249 0.247 0.249 120,000 29,840 0.2487 0.249 - 0.249 0.247 0.249 120,000 0.2487 0.00%
2025-09-09 0 0.249 0.205 0.260 0.249 0.250 70,000 17,740 0.2534 0.249 0.205 0.260 0.249 0.250 70,000 0.2534 3.75%
2025-09-08 0 0.240 0.205 0.255 - - 0 0 - 0.240 0.205 0.255 - - 0 - 0.00%
2025-09-05 0 0.240 0.220 0.260 - - 0 0 - 0.240 0.220 0.260 - - 0 - 0.00%
2025-09-04 0 0.240 - 0.260 - - 0 0 - 0.240 - 0.260 - - 0 - 0.00%
2025-09-03 0 0.240 - 0.260 - - 0 0 - 0.240 - 0.260 - - 0 - 0.00%
2025-09-02 0 0.240 - 0.255 - - 0 0 - 0.240 - 0.255 - - 0 - 0.00%
2025-09-01 0 0.240 0.201 0.255 0.240 0.247 20,000 4,870 0.2435 0.240 0.201 0.255 0.240 0.247 20,000 0.2435 -0.83%
2025-08-29 0 0.242 0.218 0.255 0.217 0.244 210,000 48,410 0.2305 0.242 0.218 0.255 0.217 0.244 210,000 0.2305 0.83%
2025-08-28 0 0.240 0.216 0.265 - - 0 0 - 0.240 0.216 0.265 - - 0 - 0.00%
2025-08-27 0 0.240 0.222 0.265 0.240 0.240 160,000 38,400 0.2400 0.240 0.222 0.265 0.240 0.240 160,000 0.2400 0.00%
2025-08-26 0 0.240 0.220 0.285 - - 0 0 - 0.240 0.220 0.285 - - 0 - 0.00%
2025-08-25 0 0.240 0.232 0.260 - - 0 0 - 0.240 0.232 0.260 - - 0 - 0.00%
2025-08-22 0 0.240 0.240 0.255 0.220 0.235 830,000 187,700 0.2261 0.240 0.240 0.255 0.220 0.235 830,000 0.2261 2.13%
2025-08-21 0 0.235 0.220 0.250 - - 0 0 - 0.235 0.220 0.250 - - 0 - 0.00%
2025-08-20 0 0.235 0.235 0.280 0.221 0.275 90,000 21,510 0.2390 0.235 0.235 0.280 0.221 0.275 90,000 0.2390 -9.62%
2025-08-19 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2025-08-18 0 0.260 - 0.260 0.260 0.260 60,000 15,600 0.2600 0.260 - 0.260 0.260 0.260 60,000 0.2600 0.00%
2025-08-15 0 0.260 0.250 0.280 - - 0 0 - 0.260 0.250 0.280 - - 0 - 0.00%
2025-08-14 0 0.260 0.250 0.285 - - 0 0 - 0.260 0.250 0.285 - - 0 - 0.00%
2025-08-13 0 0.260 0.250 0.280 0.255 0.265 50,000 13,100 0.2620 0.260 0.250 0.280 0.255 0.265 50,000 0.2620 4.00%
2025-08-12 0 0.250 - 0.265 - - 60,000 15,000 0.2500 0.250 - 0.265 - - 60,000 0.2500 0.00%
2025-08-11 0 0.250 0.230 0.265 - - 0 0 - 0.250 0.230 0.265 - - 0 - 0.00%
2025-08-08 0 0.250 0.240 0.260 0.236 0.250 85,000 20,740 0.2440 0.250 0.240 0.260 0.236 0.250 85,000 0.2440 3.31%
2025-08-07 0 0.242 0.242 0.250 0.235 0.255 340,000 84,520 0.2486 0.242 0.242 0.250 0.235 0.255 340,000 0.2486 -10.37%
2025-08-06 0 0.270 0.265 0.270 0.270 0.270 330,000 89,100 0.2700 0.270 0.265 0.270 0.270 0.270 330,000 0.2700 -5.26%
2025-08-05 0 0.285 0.275 0.295 0.275 0.285 270,000 76,350 0.2828 0.285 0.275 0.295 0.275 0.285 270,000 0.2828 -5.00%
2025-08-04 0 0.300 0.295 0.305 0.285 0.355 770,000 239,500 0.3110 0.300 0.295 0.305 0.285 0.355 770,000 0.3110 -4.76%
2025-08-01 0 0.315 0.295 0.315 0.270 0.340 4,294,000 1,313,205 0.3058 0.315 0.295 0.315 0.270 0.340 4,294,000 0.3058 14.55%
2025-07-31 0 0.275 0.270 0.280 0.191 0.330 11,420,000 2,674,280 0.2342 0.275 0.270 0.280 0.191 0.330 11,420,000 0.2342 -16.67%
2025-07-30 0 0.330 0.330 0.350 0.270 0.370 7,265,000 2,507,830 0.3452 0.330 0.330 0.350 0.270 0.370 7,265,000 0.3452 32.00%
2025-07-29 0 0.250 0.250 0.280 0.250 0.260 240,000 62,000 0.2583 0.250 0.250 0.280 0.250 0.260 240,000 0.2583 -12.28%
2025-07-28 0 0.285 0.255 0.285 0.255 0.290 4,113,000 1,165,515 0.2834 0.285 0.255 0.285 0.255 0.290 4,113,000 0.2834 14.00%
2025-07-25 0 0.250 0.250 0.265 0.250 0.265 3,692,000 923,590 0.2502 0.250 0.250 0.265 0.250 0.265 3,692,000 0.2502 2.04%
2025-07-24 0 0.245 - 0.245 - - 0 0 - 0.245 - 0.245 - - 0 - 0.00%
2025-07-23 0 0.245 - 0.300 - - 0 0 - 0.245 - 0.300 - - 0 - 0.00%
2025-07-22 0 0.245 - 0.300 - - 0 0 - 0.245 - 0.300 - - 0 - 0.00%
2025-07-21 0 0.245 - 0.300 - - 0 0 - 0.245 - 0.300 - - 0 - 0.00%
2025-07-18 0 0.245 - 0.245 - - 0 0 - 0.245 - 0.245 - - 0 - 0.00%
2025-07-17 0 0.245 - 0.245 - - 0 0 - 0.245 - 0.245 - - 0 - 0.00%
2025-07-16 0 0.245 - 0.245 - - 0 0 - 0.245 - 0.245 - - 0 - 0.00%
2025-07-15 0 0.245 - 0.300 - - 0 0 - 0.245 - 0.300 - - 0 - 0.00%
2025-07-14 0 0.245 - 0.270 - - 0 0 - 0.245 - 0.270 - - 0 - 0.00%
2025-07-11 0 0.245 - 0.245 0.245 0.246 42,000 10,280 0.2448 0.245 - 0.245 0.245 0.246 42,000 0.2448 2.08%
2025-07-10 0 0.240 - 0.270 - - 0 0 - 0.240 - 0.270 - - 0 - 0.00%
2025-07-09 0 0.240 0.240 0.300 - - 0 0 - 0.240 0.240 0.300 - - 0 - 4.35%
2025-07-08 0 0.230 - 0.250 0.230 0.230 30,000 6,900 0.2300 0.230 - 0.250 0.230 0.230 30,000 0.2300 0.00%
2025-07-07 0 0.230 0.230 - 0.230 0.230 20,000 4,600 0.2300 0.230 0.230 - 0.230 0.230 20,000 0.2300 0.44%
2025-07-04 0 0.229 - - 0.229 0.229 26,600 5,925 0.2227 0.229 - - 0.229 0.229 26,600 0.2227 -0.43%
2025-07-03 0 0.230 0.229 - - - 0 0 - 0.230 0.229 - - - 0 - 0.00%
2025-07-02 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
2025-06-30 0 0.230 0.228 0.230 - - 0 0 - 0.230 0.228 0.230 - - 0 - 0.00%
2025-06-27 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
2025-06-26 0 0.230 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2025-06-25 0 0.230 0.230 0.300 0.225 0.240 104,000 23,922 0.2300 0.230 0.230 0.300 0.225 0.240 104,000 0.2300 -17.86%
2025-06-24 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2025-06-23 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2025-06-20 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2025-06-19 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2025-06-18 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2025-06-17 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2025-06-16 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2025-06-13 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2025-06-12 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2025-06-11 0 0.280 0.151 0.280 - - 10,000 2,800 0.2800 0.280 0.151 0.280 - - 10,000 0.2800 0.00%
2025-06-10 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2025-06-09 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - -1.75%
2025-06-06 0 0.285 0.250 0.285 - - 0 0 - 0.285 0.250 0.285 - - 0 - 0.00%
2025-06-05 0 0.285 0.225 0.285 0.285 0.295 2,070,000 610,500 0.2949 0.285 0.225 0.285 0.285 0.295 2,070,000 0.2949 16.33%
2025-06-04 0 0.245 - 0.310 0.245 0.245 20,000 4,900 0.2450 0.245 - 0.310 0.245 0.245 20,000 0.2450 0.00%
2025-06-03 0 0.245 0.235 0.300 - - 0 0 - 0.245 0.235 0.300 - - 0 - 0.00%
2025-06-02 0 0.245 - 0.290 0.245 0.248 50,000 12,370 0.2474 0.245 - 0.290 0.245 0.248 50,000 0.2474 2.08%
2025-05-30 0 0.240 0.240 0.300 - - 0 0 - 0.240 0.240 0.300 - - 0 - 0.00%
2025-05-29 0 0.240 0.240 0.300 - - 0 0 - 0.240 0.240 0.300 - - 0 - 0.00%
2025-05-28 0 0.240 0.240 0.320 - - 5,000 1,160 0.2320 0.240 0.240 0.320 - - 5,000 0.2320 0.00%
2025-05-27 0 0.240 0.240 0.300 0.235 0.260 76,000 18,780 0.2471 0.240 0.240 0.300 0.235 0.260 76,000 0.2471 -7.69%
2025-05-26 0 0.260 0.240 0.260 - - 1,000 220 0.2200 0.260 0.240 0.260 - - 1,000 0.2200 -1.89%
2025-05-23 0 0.265 - 0.300 - - 0 0 - 0.265 - 0.300 - - 0 - 0.00%
2025-05-22 0 0.265 - 0.265 - - 0 0 - 0.265 - 0.265 - - 0 - 0.00%
2025-05-21 0 0.265 0.265 0.275 0.265 0.270 50,000 13,350 0.2670 0.265 0.265 0.275 0.265 0.270 50,000 0.2670 -3.64%
2025-05-20 0 0.275 - 0.280 0.275 0.275 10,000 2,750 0.2750 0.275 - 0.280 0.275 0.275 10,000 0.2750 0.00%
2025-05-19 0 0.275 - 0.280 0.275 0.290 90,000 24,950 0.2772 0.275 - 0.280 0.275 0.290 90,000 0.2772 5.77%
2025-05-16 0 0.260 0.230 0.290 0.260 0.260 100,000 26,000 0.2600 0.260 0.230 0.290 0.260 0.260 100,000 0.2600 1.96%
2025-05-15 0 0.255 - 0.290 - - 0 0 - 0.255 - 0.290 - - 0 - 0.00%
2025-05-14 0 0.255 - 0.260 0.255 0.255 20,000 5,100 0.2550 0.255 - 0.260 0.255 0.255 20,000 0.2550 0.00%
2025-05-13 0 0.255 0.230 0.260 0.255 0.255 40,000 10,200 0.2550 0.255 0.230 0.260 0.255 0.255 40,000 0.2550 2.00%
2025-05-12 0 0.250 0.214 0.250 0.255 0.255 130,000 33,150 0.2550 0.250 0.214 0.250 0.255 0.255 130,000 0.2550 -1.96%
2025-05-09 0 0.255 0.208 0.260 0.255 0.260 930,000 238,200 0.2561 0.255 0.208 0.260 0.255 0.260 930,000 0.2561 4.94%
2025-05-08 0 0.243 0.107 0.250 - - 0 0 - 0.243 0.107 0.250 - - 0 - 0.00%
2025-05-07 0 0.243 0.177 0.250 - - 0 0 - 0.243 0.177 0.250 - - 0 - 0.00%
2025-05-06 0 0.243 0.110 0.248 - - 0 0 - 0.243 0.110 0.248 - - 0 - 0.00%
2025-05-02 0 0.243 - 0.255 - - 0 0 - 0.243 - 0.255 - - 0 - 0.00%
2025-04-30 0 0.243 0.230 0.248 0.240 0.243 82,000 19,512 0.2380 0.243 0.230 0.248 0.240 0.243 82,000 0.2380 2.10%
2025-04-29 0 0.238 - 0.238 0.238 0.238 10,000 2,380 0.2380 0.238 - 0.238 0.238 0.238 10,000 0.2380 -0.83%
2025-04-28 0 0.240 - 0.230 0.240 0.250 20,000 4,900 0.2450 0.240 - 0.230 0.240 0.250 20,000 0.2450 4.35%
2025-04-25 0 0.230 - 0.260 - - 0 0 - 0.230 - 0.260 - - 0 - 0.00%
2025-04-24 0 0.230 0.221 0.240 0.230 0.230 110,000 25,300 0.2300 0.230 0.221 0.240 0.230 0.230 110,000 0.2300 2.22%
2025-04-23 0 0.225 - 0.230 - - 0 0 - 0.225 - 0.230 - - 0 - 0.00%
2025-04-22 0 0.225 0.218 0.250 0.216 0.225 80,000 17,510 0.2189 0.225 0.218 0.250 0.216 0.225 80,000 0.2189 -6.25%
2025-04-17 0 0.240 0.216 0.240 0.216 0.260 2,000,000 495,150 0.2476 0.240 0.216 0.240 0.216 0.260 2,000,000 0.2476 -4.00%
2025-04-16 0 0.250 - 0.250 0.255 0.270 45,000 11,550 0.2567 0.250 - 0.250 0.255 0.270 45,000 0.2567 -3.85%
2025-04-15 0 0.260 0.240 0.260 0.215 0.260 400,000 88,600 0.2215 0.260 0.240 0.260 0.215 0.260 400,000 0.2215 23.81%
2025-04-14 0 0.210 - 0.210 0.210 0.210 160,000 33,600 0.2100 0.210 - 0.210 0.210 0.210 160,000 0.2100 -10.64%
2025-04-11 0 0.235 0.200 0.235 0.245 0.245 13,000 2,819 0.2168 0.235 0.200 0.235 0.245 0.245 13,000 0.2168 -2.08%
2025-04-10 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - -4.00%
2025-04-09 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2025-04-08 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2025-04-07 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2025-04-03 0 0.250 0.210 0.250 - - 0 0 - 0.250 0.210 0.250 - - 0 - 0.00%
2025-04-02 0 0.250 - 0.250 0.250 0.250 10,000 2,500 0.2500 0.250 - 0.250 0.250 0.250 10,000 0.2500 -3.85%
2025-04-01 0 0.260 0.215 0.260 - - 0 0 - 0.260 0.215 0.260 - - 0 - 0.00%
2025-03-31 0 0.260 0.202 0.260 0.232 0.260 50,000 11,880 0.2376 0.260 0.202 0.260 0.232 0.260 50,000 0.2376 18.18%
2025-03-28 0 0.220 0.198 0.230 - - 0 0 - 0.220 0.198 0.230 - - 0 - 0.00%
2025-03-27 0 0.220 0.198 0.239 - - 0 0 - 0.220 0.198 0.239 - - 0 - 0.00%
2025-03-26 0 0.220 0.198 0.240 - - 0 0 - 0.220 0.198 0.240 - - 0 - 0.00%
2025-03-25 0 0.220 0.198 0.238 - - 0 0 - 0.220 0.198 0.238 - - 0 - 0.00%
2025-03-24 0 0.220 0.200 0.246 - - 0 0 - 0.220 0.200 0.246 - - 0 - 0.00%
2025-03-21 0 0.220 0.220 0.250 0.202 0.202 40,000 8,080 0.2020 0.220 0.220 0.250 0.202 0.202 40,000 0.2020 -0.45%
2025-03-20 0 0.221 0.221 0.250 - - 0 0 - 0.221 0.221 0.250 - - 0 - 0.45%
2025-03-19 0 0.220 0.220 0.250 0.218 0.230 258,000 57,008 0.2210 0.220 0.220 0.250 0.218 0.230 258,000 0.2210 -4.35%
2025-03-18 0 0.230 0.226 0.250 0.220 0.234 291,000 66,563 0.2287 0.230 0.226 0.250 0.220 0.234 291,000 0.2287 -1.29%
2025-03-17 0 0.233 0.230 0.233 0.230 0.270 135,000 31,338 0.2321 0.233 0.230 0.233 0.230 0.270 135,000 0.2321 -0.43%
2025-03-14 0 0.234 - 0.234 0.235 0.235 17,000 3,995 0.2350 0.234 - 0.234 0.235 0.235 17,000 0.2350 -3.31%
2025-03-13 0 0.242 - 0.248 - - 0 0 - 0.242 - 0.248 - - 0 - 0.00%
2025-03-12 0 0.242 0.240 0.255 0.242 0.242 35,000 8,470 0.2420 0.242 0.240 0.255 0.242 0.242 35,000 0.2420 0.00%
2025-03-11 0 0.242 0.225 0.246 0.242 0.242 24,000 5,808 0.2420 0.242 0.225 0.246 0.242 0.242 24,000 0.2420 -2.42%
2025-03-10 0 0.248 0.248 0.260 0.242 0.255 17,000 4,227 0.2486 0.248 0.248 0.260 0.242 0.255 17,000 0.2486 -4.62%
2025-03-07 0 0.260 0.260 0.265 0.260 0.260 98,000 25,480 0.2600 0.260 0.260 0.265 0.260 0.260 98,000 0.2600 -7.14%
2025-03-06 0 0.280 0.260 0.285 0.243 0.290 89,000 22,336 0.2510 0.280 0.260 0.285 0.243 0.290 89,000 0.2510 14.75%
2025-03-05 0 0.244 0.244 0.255 0.235 0.265 194,000 48,121 0.2480 0.244 0.244 0.255 0.235 0.265 194,000 0.2480 -6.15%
2025-03-04 0 0.260 0.260 0.275 0.260 0.260 4,000 1,040 0.2600 0.260 0.260 0.275 0.260 0.260 4,000 0.2600 1.96%
2025-03-03 0 0.255 0.255 0.270 0.250 0.290 73,000 19,010 0.2604 0.255 0.255 0.270 0.250 0.290 73,000 0.2604 0.00%
2025-02-28 0 0.255 0.255 0.265 0.250 0.265 99,000 25,190 0.2544 0.255 0.255 0.265 0.250 0.265 99,000 0.2544 0.00%
2025-02-27 0 0.255 0.255 0.260 0.250 0.270 371,000 95,265 0.2568 0.255 0.255 0.260 0.250 0.270 371,000 0.2568 -8.93%
2025-02-26 0 0.280 0.265 0.280 0.250 0.280 348,000 90,245 0.2593 0.280 0.265 0.280 0.250 0.280 348,000 0.2593 3.70%
2025-02-25 0 0.270 0.280 0.290 0.265 0.290 155,000 42,135 0.2718 0.270 0.280 0.290 0.265 0.290 155,000 0.2718 -6.90%
2025-02-24 0 0.290 0.270 0.290 0.270 0.290 37,000 10,355 0.2799 0.290 0.270 0.290 0.270 0.290 37,000 0.2799 0.00%
2025-02-21 0 0.290 0.275 0.290 0.250 0.325 275,000 76,950 0.2798 0.290 0.275 0.290 0.250 0.325 275,000 0.2798 -7.94%
2025-02-20 0 0.315 0.300 0.325 0.285 0.350 435,000 130,315 0.2996 0.315 0.300 0.325 0.285 0.350 435,000 0.2996 -7.35%
2025-02-19 0 0.340 0.320 0.340 0.310 0.350 286,000 95,915 0.3354 0.340 0.320 0.340 0.310 0.350 286,000 0.3354 6.25%
2025-02-18 0 0.320 0.305 0.320 0.305 0.380 694,000 234,455 0.3378 0.320 0.305 0.320 0.305 0.380 694,000 0.3378 -9.86%
2025-02-17 0 0.355 0.330 0.355 0.240 0.370 4,439,000 1,283,709 0.2892 0.355 0.330 0.355 0.240 0.370 4,439,000 0.2892 33.96%
2025-02-14 0 0.265 0.265 0.275 0.260 0.280 1,768,000 470,855 0.2663 0.265 0.265 0.275 0.260 0.280 1,768,000 0.2663 -8.62%
2025-02-13 0 0.290 0.285 0.290 0.275 0.305 2,065,000 586,305 0.2839 0.290 0.285 0.290 0.275 0.305 2,065,000 0.2839 -3.33%
2025-02-12 0 0.300 0.295 0.300 0.280 0.345 5,457,000 1,647,025 0.3018 0.300 0.295 0.300 0.280 0.345 5,457,000 0.3018 -14.29%
2025-02-11 0 0.350 0.350 0.360 0.335 1.100 31,533,600 22,492,634 0.7133 0.350 0.350 0.360 0.335 1.100 31,533,600 0.7133 -65.00%
2025-02-10 0 1.000 0.870 1.000 0.840 1.000 3,177,000 2,867,330 0.9025 1.000 0.870 1.000 0.840 1.000 3,177,000 0.9025 -1.96%
2025-02-07 0 1.020 0.690 1.020 0.600 1.020 7,127,000 4,886,320 0.6856 1.020 0.690 1.020 0.600 1.020 7,127,000 0.6856 45.71%
2025-02-06 0 0.700 0.730 0.800 0.600 0.800 7,587,000 4,568,240 0.6021 0.700 0.730 0.800 0.600 0.800 7,587,000 0.6021 11.11%
2025-02-05 0 0.630 0.590 0.600 0.590 0.680 6,622,000 4,273,850 0.6454 0.630 0.590 0.600 0.590 0.680 6,622,000 0.6454 -10.00%
2025-02-04 0 0.700 0.600 0.700 0.590 0.700 6,684,000 4,082,600 0.6108 0.700 0.600 0.700 0.590 0.700 6,684,000 0.6108 16.67%
2025-02-03 0 0.600 0.350 0.600 0.345 0.600 20,478,000 7,238,945 0.3535 0.600 0.350 0.600 0.345 0.600 20,478,000 0.3535 44.58%
2025-01-28 0 0.415 0.365 - - - 0 0 - 0.415 0.365 - - - 0 - 0.00%
2025-01-27 0 0.415 - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2025-01-24 0 0.415 - - - - 0 0 - 0.415 - - - - 0 - 0.00%
2025-01-23 0 0.415 - 0.530 - - 0 0 - 0.415 - 0.530 - - 0 - 0.00%
2025-01-22 0 0.415 0.415 0.530 - - 0 0 - 0.415 0.415 0.530 - - 0 - 0.00%
2025-01-21 0 0.415 - 0.415 - - 0 0 - 0.415 - 0.415 - - 0 - 0.00%
2025-01-20 0 0.415 0.395 - - - 0 0 - 0.415 0.395 - - - 0 - 0.00%
2025-01-17 0 0.415 0.300 0.500 - - 0 0 - 0.415 0.300 0.500 - - 0 - 0.00%
2025-01-16 0 0.415 0.295 - - - 0 0 - 0.415 0.295 - - - 0 - 0.00%
2025-01-15 0 0.415 0.280 0.415 0.380 0.415 39,000 14,855 0.3809 0.415 0.280 0.415 0.380 0.415 39,000 0.3809 3.75%
2025-01-14 0 0.400 0.270 0.400 - - 0 0 - 0.400 0.270 0.400 - - 0 - -4.76%
2025-01-13 0 0.420 0.320 0.420 0.420 0.420 3,000 1,260 0.4200 0.420 0.320 0.420 0.420 0.420 3,000 0.4200 -5.62%
2025-01-10 0 0.445 0.420 0.445 - - 0 0 - 0.445 0.420 0.445 - - 0 - -7.29%
2025-01-09 0 0.480 0.360 0.480 - - 0 0 - 0.480 0.360 0.480 - - 0 - 0.00%
2025-01-08 0 0.480 0.380 0.480 - - 0 0 - 0.480 0.380 0.480 - - 0 - -2.04%
2025-01-07 0 0.490 0.380 - - - 0 0 - 0.490 0.380 - - - 0 - 0.00%
2025-01-06 0 0.490 0.490 0.720 - - 0 0 - 0.490 0.490 0.720 - - 0 - 0.00%
2025-01-03 0 0.490 0.380 0.530 0.490 0.540 44,000 22,050 0.5011 0.490 0.380 0.530 0.490 0.540 44,000 0.5011 11.36%
2025-01-02 0 0.440 0.360 0.450 0.440 0.450 53,000 23,450 0.4425 0.440 0.360 0.450 0.440 0.450 53,000 0.4425 -2.22%
2024-12-31 0 0.450 0.450 0.500 0.430 0.450 12,000 5,250 0.4375 0.450 0.450 0.500 0.430 0.450 12,000 0.4375 0.00%
2024-12-30 0 0.450 0.440 0.450 0.450 0.475 93,000 43,595 0.4688 0.450 0.440 0.450 0.450 0.475 93,000 0.4688 -22.41%
2024-12-27 0 0.580 - 0.580 - - 0 0 - 0.580 - 0.580 - - 0 - 0.00%
2024-12-24 0 0.580 - 0.580 - - 0 0 - 0.580 - 0.580 - - 0 - 0.00%
2024-12-23 0 0.580 - 0.580 - - 0 0 - 0.580 - 0.580 - - 0 - 0.00%
2024-12-20 0 0.580 - 0.580 - - 11,000 5,830 0.5300 0.580 - 0.580 - - 11,000 0.5300 0.00%
2024-12-19 0 0.580 0.300 0.580 0.580 0.580 11,000 6,380 0.5800 0.580 0.300 0.580 0.580 0.580 11,000 0.5800 -1.69%
2024-12-18 0 0.590 0.350 0.590 - - 0 0 - 0.590 0.350 0.590 - - 0 - -1.67%
2024-12-17 0 0.600 - 0.600 0.600 0.610 28,000 16,960 0.6057 0.600 - 0.600 0.600 0.610 28,000 0.6057 -6.25%
2024-12-16 0 0.640 0.550 0.630 0.650 0.700 119,000 81,410 0.6841 0.640 0.550 0.630 0.650 0.700 119,000 0.6841 -8.57%
2024-12-13 0 0.700 0.365 0.700 0.690 0.730 25,000 17,940 0.7176 0.700 0.365 0.700 0.690 0.730 25,000 0.7176 -5.41%
2024-12-12 0 0.740 0.740 0.750 0.740 0.740 17,000 12,580 0.7400 0.740 0.740 0.750 0.740 0.740 17,000 0.7400 -5.13%
2024-12-11 0 0.780 - 0.780 - - 0 0 - 0.780 - 0.780 - - 0 - -1.27%
2024-12-10 0 0.790 0.700 0.790 0.760 0.830 294,000 234,140 0.7964 0.790 0.700 0.790 0.760 0.830 294,000 0.7964 0.00%
2024-12-09 0 0.790 0.630 0.790 0.650 0.820 901,000 668,290 0.7417 0.790 0.630 0.790 0.650 0.820 901,000 0.7417 -1.25%
2024-12-06 0 0.800 0.670 0.800 0.510 0.800 714,000 443,100 0.6206 0.800 0.670 0.800 0.510 0.800 714,000 0.6206 56.86%
2024-12-05 0 0.510 0.320 0.510 0.395 0.510 233,000 94,320 0.4048 0.510 0.320 0.510 0.395 0.510 233,000 0.4048 27.50%
2024-12-04 0 0.400 0.330 0.450 - - 0 0 - 0.400 0.330 0.450 - - 0 - 0.00%
2024-12-03 0 0.400 0.355 0.425 0.350 0.400 64,000 23,695 0.3702 0.400 0.355 0.425 0.350 0.400 64,000 0.3702 0.00%
2024-12-02 0 0.400 0.330 0.400 - - 0 0 - 0.400 0.330 0.400 - - 0 - -11.11%
2024-11-29 0 0.450 - 0.450 - - 0 0 - 0.450 - 0.450 - - 0 - -4.26%
2024-11-28 0 0.470 - 0.470 - - 0 0 - 0.470 - 0.470 - - 0 - -6.00%
2024-11-27 0 0.500 - 0.500 0.530 0.530 10,000 5,300 0.5300 0.500 - 0.500 0.530 0.530 10,000 0.5300 -7.41%
2024-11-26 0 0.540 0.530 0.540 - - 0 0 - 0.540 0.530 0.540 - - 0 - -8.47%
2024-11-25 0 0.590 - 0.590 - - 0 0 - 0.590 - 0.590 - - 0 - -1.67%
2024-11-22 0 0.600 0.550 0.600 0.500 0.640 659,000 397,280 0.6029 0.600 0.550 0.600 0.500 0.640 659,000 0.6029 20.00%
2024-11-21 0 0.500 0.300 0.500 - - 0 0 - 0.500 0.300 0.500 - - 0 - -21.87%
2024-11-20 0 0.640 0.250 0.640 - - 0 0 - 0.640 0.250 0.640 - - 0 - 0.00%
2024-11-19 0 0.640 0.237 0.630 0.660 0.660 1,000 660 0.6600 0.640 0.237 0.630 0.660 0.660 1,000 0.6600 -5.88%
2024-11-18 0 0.680 - 0.660 0.680 0.680 1,000 680 0.6800 0.680 - 0.660 0.680 0.680 1,000 0.6800 41.67%
2024-11-15 0 0.480 0.500 0.550 0.480 0.480 4,000 2,000 0.5000 0.480 0.500 0.550 0.480 0.480 4,000 0.5000 -14.29%
2024-11-14 0 0.560 - 0.560 - - 0 0 - 0.560 - 0.560 - - 0 - 0.00%
2024-11-13 0 0.560 - 0.560 - - 0 0 - 0.560 - 0.560 - - 0 - 0.00%
2024-11-12 0 0.560 0.224 0.560 0.430 0.600 56,000 24,635 0.4399 0.560 0.224 0.560 0.430 0.600 56,000 0.4399 30.23%
2024-11-11 0 0.430 - 0.435 - - 0 0 - 0.430 - 0.435 - - 0 - 0.00%
2024-11-08 0 0.430 - 0.445 - - 0 0 - 0.430 - 0.445 - - 0 - 0.00%
2024-11-07 0 0.430 - 0.450 - - 0 0 - 0.430 - 0.450 - - 0 - 0.00%
2024-11-06 0 0.430 - 0.430 - - 0 0 - 0.430 - 0.430 - - 0 - 0.00%
2024-11-05 0 0.430 - 0.450 - - 0 0 - 0.430 - 0.450 - - 0 - 0.00%
2024-11-04 0 0.430 - 0.410 0.430 0.430 2,000 860 0.4300 0.430 - 0.410 0.430 0.430 2,000 0.4300 2.38%
2024-11-01 0 0.420 - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2024-10-31 0 0.420 0.224 0.450 0.420 0.420 1,000 420 0.4200 0.420 0.224 0.450 0.420 0.420 1,000 0.4200 0.00%
2024-10-30 0 0.420 0.370 0.420 0.370 0.420 10,000 3,750 0.3750 0.420 0.370 0.420 0.370 0.420 10,000 0.3750 0.00%
2024-10-29 0 0.420 - 0.420 0.420 0.420 1,000 420 0.4200 0.420 - 0.420 0.420 0.420 1,000 0.4200 1.20%
2024-10-28 0 0.415 - 0.415 0.385 0.415 12,000 4,680 0.3900 0.415 - 0.415 0.385 0.415 12,000 0.3900 3.75%
2024-10-25 0 0.400 0.285 0.400 - - 0 0 - 0.400 0.285 0.400 - - 0 - 0.00%
2024-10-24 0 0.400 0.400 0.450 - - 0 0 - 0.400 0.400 0.450 - - 0 - 14.29%
2024-10-23 0 0.350 0.260 0.350 - - 0 0 - 0.350 0.260 0.350 - - 0 - 0.00%
2024-10-22 0 0.350 0.350 0.395 0.350 0.350 75,000 26,250 0.3500 0.350 0.350 0.395 0.350 0.350 75,000 0.3500 -12.50%
2024-10-21 0 0.400 0.285 0.400 - - 0 0 - 0.400 0.285 0.400 - - 0 - 0.00%
2024-10-18 0 0.400 0.295 0.400 0.285 0.445 109,000 43,450 0.3986 0.400 0.295 0.400 0.285 0.445 109,000 0.3986 3.90%
2024-10-17 0 0.385 0.310 - - - 0 0 - 0.385 0.310 - - - 0 - 0.00%
2024-10-16 0 0.385 0.285 - - - 0 0 - 0.385 0.285 - - - 0 - 0.00%
2024-10-15 0 0.385 0.375 0.385 0.385 0.385 20,000 7,700 0.3850 0.385 0.375 0.385 0.385 0.385 20,000 0.3850 2.67%
2024-10-14 0 0.375 - - - - 0 0 - 0.375 - - - - 0 - 0.00%
2024-10-10 0 0.375 - - 0.375 0.375 130,000 48,750 0.3750 0.375 - - 0.375 0.375 130,000 0.3750 0.00%
2024-10-09 0 0.375 - 0.375 - - 0 0 - 0.375 - 0.375 - - 0 - 0.00%
2024-10-08 0 0.375 0.285 0.375 - - 0 0 - 0.375 0.285 0.375 - - 0 - 0.00%
2024-10-07 0 0.375 0.285 0.375 - - 0 0 - 0.375 0.285 0.375 - - 0 - 0.00%
2024-10-04 0 0.375 0.290 0.375 - - 0 0 - 0.375 0.290 0.375 - - 0 - 0.00%
2024-10-03 0 0.375 0.265 0.375 - - 0 0 - 0.375 0.265 0.375 - - 0 - 0.00%
2024-10-02 0 0.375 0.280 0.390 0.370 0.375 12,000 4,490 0.3742 0.375 0.280 0.390 0.370 0.375 12,000 0.3742 -1.32%
2024-09-30 0 0.380 - 0.380 - - 0 0 - 0.380 - 0.380 - - 0 - 0.00%
2024-09-27 0 0.380 - - 0.375 0.380 79,000 29,875 0.3782 0.380 - - 0.375 0.380 79,000 0.3782 1.33%
2024-09-26 0 0.375 - 0.375 - - 0 0 - 0.375 - 0.375 - - 0 - 0.00%
2024-09-25 0 0.375 - 0.375 - - 0 0 - 0.375 - 0.375 - - 0 - 0.00%
2024-09-24 0 0.375 - 0.375 - - 0 0 - 0.375 - 0.375 - - 0 - 0.00%
2024-09-23 0 0.375 - 0.375 - - 0 0 - 0.375 - 0.375 - - 0 - -2.60%
2024-09-20 0 0.385 - 0.385 - - 0 0 - 0.385 - 0.385 - - 0 - 0.00%
2024-09-19 0 0.385 - 0.385 0.385 0.385 34,000 13,090 0.3850 0.385 - 0.385 0.385 0.385 34,000 0.3850 48.08%
2024-09-17 0 0.260 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2024-09-16 0 0.260 - 0.385 - - 0 0 - 0.260 - 0.385 - - 0 - 0.00%
2024-09-13 0 0.260 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2024-09-12 0 0.260 - 0.385 - - 0 0 - 0.260 - 0.385 - - 0 - 0.00%
2024-09-11 0 0.260 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2024-09-10 0 0.260 - 0.385 - - 0 0 - 0.260 - 0.385 - - 0 - 0.00%
2024-09-09 0 0.260 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2024-09-05 0 0.260 - 0.385 - - 0 0 - 0.260 - 0.385 - - 0 - 0.00%
2024-09-04 0 0.260 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2024-09-03 0 0.260 - 0.385 - - 0 0 - 0.260 - 0.385 - - 0 - 0.00%
2024-09-02 0 0.260 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2024-08-30 0 0.260 - 0.300 - - 0 0 - 0.260 - 0.300 - - 0 - 0.00%
2024-08-29 0 0.260 - 0.385 - - 0 0 - 0.260 - 0.385 - - 0 - 0.00%
2024-08-28 0 0.260 - 0.330 - - 0 0 - 0.260 - 0.330 - - 0 - 0.00%
2024-08-27 0 0.260 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2024-08-26 0 0.260 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2024-08-23 0 0.260 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2024-08-22 0 0.260 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2024-08-21 0 0.260 - 0.380 - - 0 0 - 0.260 - 0.380 - - 0 - 0.00%
2024-08-20 0 0.260 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2024-08-19 0 0.260 - 0.385 - - 0 0 - 0.260 - 0.385 - - 0 - 0.00%
2024-08-16 0 0.260 - 0.385 - - 0 0 - 0.260 - 0.385 - - 0 - 0.00%
2024-08-15 0 0.260 - 0.385 - - 0 0 - 0.260 - 0.385 - - 0 - 0.00%
2024-08-14 0 0.260 - 0.385 - - 0 0 - 0.260 - 0.385 - - 0 - 0.00%
2024-08-13 0 0.260 - 0.385 - - 0 0 - 0.260 - 0.385 - - 0 - 0.00%
2024-08-12 0 0.260 - 0.360 - - 0 0 - 0.260 - 0.360 - - 0 - 0.00%
2024-08-09 0 0.260 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2024-08-08 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2024-08-07 0 0.260 - 0.360 - - 0 0 - 0.260 - 0.360 - - 0 - 0.00%
2024-08-06 0 0.260 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2024-08-05 0 0.260 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2024-08-02 0 0.260 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2024-08-01 0 0.260 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2024-07-31 0 0.260 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2024-07-30 0 0.260 0.255 0.355 - - 0 0 - 0.260 0.255 0.355 - - 0 - 0.00%
2024-07-29 0 0.260 - - 0.260 0.260 10,000 2,600 0.2600 0.260 - - 0.260 0.260 10,000 0.2600 0.00%
2024-07-26 0 0.260 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2024-07-25 0 0.260 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2024-07-24 0 0.260 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2024-07-23 0 0.260 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2024-07-22 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2024-07-19 0 0.260 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2024-07-18 0 0.260 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2024-07-17 0 0.260 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2024-07-16 0 0.260 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2024-07-15 0 0.260 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2024-07-12 0 0.260 - - 0.260 0.260 10,000 2,600 0.2600 0.260 - - 0.260 0.260 10,000 0.2600 0.00%
2024-07-11 0 0.260 0.200 - 0.260 0.260 3,000 780 0.2600 0.260 0.200 - 0.260 0.260 3,000 0.2600 0.00%
2024-07-10 0 0.260 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2024-07-09 0 0.260 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2024-07-08 0 0.260 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2024-07-05 0 0.260 - 0.360 - - 0 0 - 0.260 - 0.360 - - 0 - 0.00%
2024-07-04 0 0.260 - 0.360 0.260 0.260 11,000 2,860 0.2600 0.260 - 0.360 0.260 0.260 11,000 0.2600 0.00%
2024-07-03 0 0.260 - 0.360 - - 0 0 - 0.260 - 0.360 - - 0 - 0.00%
2024-07-02 0 0.260 - 0.360 0.260 0.260 1,000 260 0.2600 0.260 - 0.360 0.260 0.260 1,000 0.2600 0.00%
2024-06-28 0 0.260 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2024-06-27 0 0.260 0.255 - 0.260 0.260 1,000 260 0.2600 0.260 0.255 - 0.260 0.260 1,000 0.2600 -13.33%
2024-06-26 0 0.300 0.250 0.300 - - 0 0 - 0.300 0.250 0.300 - - 0 - -16.67%
2024-06-25 0 0.360 - 0.360 - - 0 0 - 0.360 - 0.360 - - 0 - 0.00%
2024-06-24 0 0.360 - 0.360 - - 0 0 - 0.360 - 0.360 - - 0 - 0.00%
2024-06-21 0 0.360 - 0.360 - - 0 0 - 0.360 - 0.360 - - 0 - 0.00%
2024-06-20 0 0.360 - 0.360 - - 0 0 - 0.360 - 0.360 - - 0 - -2.70%
2024-06-19 0 0.370 - 0.420 - - 0 0 - 0.370 - 0.420 - - 0 - 0.00%
2024-06-18 0 0.370 - 0.375 - - 0 0 - 0.370 - 0.375 - - 0 - 0.00%
2024-06-17 0 0.370 - 0.370 - - 0 0 - 0.370 - 0.370 - - 0 - -3.90%
2024-06-14 0 0.385 - 0.385 - - 0 0 - 0.385 - 0.385 - - 0 - 0.00%
2024-06-13 0 0.385 - 0.435 - - 0 0 - 0.385 - 0.435 - - 0 - 0.00%
2024-06-12 0 0.385 0.265 0.435 - - 0 0 - 0.385 0.265 0.435 - - 0 - 0.00%
2024-06-11 0 0.385 0.275 0.435 - - 0 0 - 0.385 0.275 0.435 - - 0 - 0.00%
2024-06-07 0 0.385 0.385 0.415 - - 0 0 - 0.385 0.385 0.415 - - 0 - 0.00%
2024-06-06 0 0.385 0.385 0.410 0.385 0.740 194,000 85,250 0.4394 0.385 0.385 0.410 0.385 0.740 194,000 0.4394 -30.00%
2024-06-05 0 0.550 0.500 0.550 0.550 0.650 42,000 25,560 0.6086 0.550 0.500 0.550 0.550 0.650 42,000 0.6086 -5.17%
2024-06-04 0 0.580 0.450 0.580 0.355 0.580 81,000 32,440 0.4005 0.580 0.450 0.580 0.355 0.580 81,000 0.4005 61.11%
2024-06-03 0 0.360 - 0.360 - - 0 0 - 0.360 - 0.360 - - 0 - -1.37%
2024-05-31 0 0.365 - 0.390 - - 0 0 - 0.365 - 0.390 - - 0 - 0.00%
2024-05-30 0 0.365 - 0.390 - - 0 0 - 0.365 - 0.390 - - 0 - 0.00%
2024-05-29 0 0.365 - 0.390 - - 0 0 - 0.365 - 0.390 - - 0 - 0.00%
2024-05-28 0 0.365 - 0.365 - - 0 0 - 0.365 - 0.365 - - 0 - 0.00%
2024-05-27 0 0.365 - 0.440 - - 0 0 - 0.365 - 0.440 - - 0 - 0.00%
2024-05-24 0 0.365 - 0.440 - - 0 0 - 0.365 - 0.440 - - 0 - 0.00%
2024-05-23 0 0.365 - 0.440 - - 0 0 - 0.365 - 0.440 - - 0 - 0.00%
2024-05-22 0 0.365 0.250 0.415 - - 0 0 - 0.365 0.250 0.415 - - 0 - 0.00%
2024-05-21 0 0.365 0.250 0.365 0.365 0.390 4,000 1,510 0.3775 0.365 0.250 0.365 0.365 0.390 4,000 0.3775 7.35%
2024-05-20 0 0.340 0.250 0.440 - - 0 0 - 0.340 0.250 0.440 - - 0 - 0.00%
2024-05-17 0 0.340 - 0.340 - - 0 0 - 0.340 - 0.340 - - 0 - 0.00%
2024-05-16 0 0.340 0.250 0.340 - - 0 0 - 0.340 0.250 0.340 - - 0 - 0.00%
2024-05-14 0 0.340 - 0.340 - - 0 0 - 0.340 - 0.340 - - 0 - -1.45%
2024-05-13 0 0.345 0.250 0.345 - - 0 0 - 0.345 0.250 0.345 - - 0 - 0.00%
2024-05-10 0 0.345 0.250 0.440 - - 0 0 - 0.345 0.250 0.440 - - 0 - 0.00%
2024-05-09 0 0.345 0.250 0.345 - - 0 0 - 0.345 0.250 0.345 - - 0 - 0.00%
2024-05-08 0 0.345 0.250 0.440 - - 0 0 - 0.345 0.250 0.440 - - 0 - 0.00%
2024-05-07 0 0.345 0.250 0.380 - - 0 0 - 0.345 0.250 0.380 - - 0 - 0.00%
2024-05-06 0 0.345 - 0.380 - - 0 0 - 0.345 - 0.380 - - 0 - 0.00%
2024-05-03 0 0.345 0.250 0.380 - - 0 0 - 0.345 0.250 0.380 - - 0 - 0.00%
2024-05-02 0 0.345 - 0.440 - - 0 0 - 0.345 - 0.440 - - 0 - 0.00%
2024-04-30 0 0.345 - 0.440 - - 0 0 - 0.345 - 0.440 - - 0 - 0.00%
2024-04-29 0 0.345 - 0.440 - - 0 0 - 0.345 - 0.440 - - 0 - 0.00%
2024-04-26 0 0.345 - 0.345 - - 0 0 - 0.345 - 0.345 - - 0 - 0.00%
2024-04-25 0 0.345 - 0.385 - - 0 0 - 0.345 - 0.385 - - 0 - 0.00%
2024-04-24 0 0.345 - 0.345 - - 0 0 - 0.345 - 0.345 - - 0 - 0.00%
2024-04-23 0 0.345 - 0.345 - - 0 0 - 0.345 - 0.345 - - 0 - 0.00%
2024-04-22 0 0.345 - 0.400 - - 0 0 - 0.345 - 0.400 - - 0 - 0.00%
2024-04-19 0 0.345 - 0.400 - - 0 0 - 0.345 - 0.400 - - 0 - 0.00%
2024-04-18 0 0.345 - 0.400 - - 0 0 - 0.345 - 0.400 - - 0 - 0.00%
2024-04-17 0 0.345 0.250 0.345 - - 0 0 - 0.345 0.250 0.345 - - 0 - 0.00%
2024-04-16 0 0.345 0.250 0.400 - - 0 0 - 0.345 0.250 0.400 - - 0 - 0.00%
2024-04-15 0 0.345 0.250 0.400 - - 0 0 - 0.345 0.250 0.400 - - 0 - 0.00%
2024-04-12 0 0.345 0.250 0.345 - - 0 0 - 0.345 0.250 0.345 - - 0 - 0.00%
2024-04-11 0 0.345 - 0.440 - - 0 0 - 0.345 - 0.440 - - 0 - 0.00%
2024-04-10 0 0.345 0.250 0.440 - - 0 0 - 0.345 0.250 0.440 - - 0 - 0.00%
2024-04-09 0 0.345 0.250 0.345 - - 0 0 - 0.345 0.250 0.345 - - 0 - 0.00%
2024-04-08 0 0.345 0.255 0.440 - - 0 0 - 0.345 0.255 0.440 - - 0 - 0.00%
2024-04-05 0 0.345 - 0.440 - - 0 0 - 0.345 - 0.440 - - 0 - 0.00%
2024-04-03 0 0.345 0.250 0.440 - - 0 0 - 0.345 0.250 0.440 - - 0 - 0.00%
2024-04-02 0 0.345 0.255 0.345 - - 0 0 - 0.345 0.255 0.345 - - 0 - 0.00%
2024-03-28 0 0.345 - 0.440 - - 0 0 - 0.345 - 0.440 - - 0 - 0.00%
2024-03-27 0 0.345 - 0.440 - - 0 0 - 0.345 - 0.440 - - 0 - 0.00%
2024-03-26 0 0.345 - 0.440 - - 0 0 - 0.345 - 0.440 - - 0 - 0.00%
2024-03-25 0 0.345 - 0.440 - - 0 0 - 0.345 - 0.440 - - 0 - 0.00%
2024-03-22 0 0.345 - 0.440 - - 0 0 - 0.345 - 0.440 - - 0 - 0.00%
2024-03-21 0 0.345 - 0.440 - - 0 0 - 0.345 - 0.440 - - 0 - 0.00%
2024-03-20 0 0.345 - 0.440 - - 0 0 - 0.345 - 0.440 - - 0 - 0.00%
2024-03-19 0 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2024-03-18 0 0.345 - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2024-03-15 0 0.345 - 0.420 - - 0 0 - 0.345 - 0.420 - - 0 - 0.00%
2024-03-14 0 0.345 0.250 0.460 - - 0 0 - 0.345 0.250 0.460 - - 0 - 0.00%
2024-03-13 0 0.345 0.260 0.345 0.345 0.345 5,000 1,725 0.3450 0.345 0.260 0.345 0.345 0.345 5,000 0.3450 0.00%
2024-03-12 0 0.345 0.270 0.440 - - 0 0 - 0.345 0.270 0.440 - - 0 - 0.00%
2024-03-11 0 0.345 0.265 0.430 - - 0 0 - 0.345 0.265 0.430 - - 0 - 0.00%
2024-03-08 0 0.345 - 0.455 - - 0 0 - 0.345 - 0.455 - - 0 - 0.00%
2024-03-07 0 0.345 0.340 0.425 - - 0 0 - 0.345 0.340 0.425 - - 0 - 0.00%
2024-03-06 0 0.345 0.345 0.420 - - 0 0 - 0.345 0.345 0.420 - - 0 - 0.00%
2024-03-05 0 0.345 0.310 0.430 - - 0 0 - 0.345 0.310 0.430 - - 0 - 0.00%
2024-03-04 0 0.345 0.255 0.475 - - 0 0 - 0.345 0.255 0.475 - - 0 - 0.00%
2024-03-01 0 0.345 0.250 0.345 - - 0 0 - 0.345 0.250 0.345 - - 0 - -1.43%
2024-02-29 0 0.350 0.270 0.350 - - 0 0 - 0.350 0.270 0.350 - - 0 - -6.67%
2024-02-28 0 0.375 0.265 0.470 - - 0 0 - 0.375 0.265 0.470 - - 0 - 0.00%
2024-02-27 0 0.375 0.280 0.375 - - 0 0 - 0.375 0.280 0.375 - - 0 - -5.06%
2024-02-26 0 0.395 0.285 0.475 - - 0 0 - 0.395 0.285 0.475 - - 0 - 0.00%
2024-02-23 0 0.395 0.285 0.395 - - 0 0 - 0.395 0.285 0.395 - - 0 - 0.00%
2024-02-22 0 0.395 0.285 0.485 - - 0 0 - 0.395 0.285 0.485 - - 0 - 0.00%
2024-02-21 0 0.395 0.280 0.395 - - 0 0 - 0.395 0.280 0.395 - - 0 - 0.00%
2024-02-20 0 0.395 0.280 0.470 - - 0 0 - 0.395 0.280 0.470 - - 0 - 0.00%
2024-02-19 0 0.395 0.380 0.395 0.400 0.420 21,000 8,500 0.4048 0.395 0.380 0.395 0.400 0.420 21,000 0.4048 -1.25%
2024-02-16 0 0.400 0.400 0.475 - - 0 0 - 0.400 0.400 0.475 - - 0 - 6.67%
2024-02-15 0 0.375 0.265 0.485 - - 0 0 - 0.375 0.265 0.485 - - 0 - 0.00%
2024-02-14 0 0.375 0.375 0.385 - - 0 0 - 0.375 0.375 0.385 - - 0 - 0.00%
2024-02-09 0 0.375 0.375 0.385 - - 0 0 - 0.375 0.375 0.385 - - 0 - 0.00%
2024-02-08 0 0.375 0.375 0.385 - - 0 0 - 0.375 0.375 0.385 - - 0 - 0.00%
2024-02-07 0 0.375 0.375 0.385 0.375 0.375 3,000 1,125 0.3750 0.375 0.375 0.385 0.375 0.375 3,000 0.3750 0.00%
2024-02-06 0 0.375 0.375 0.380 0.375 0.375 450,000 168,750 0.3750 0.375 0.375 0.380 0.375 0.375 450,000 0.3750 -2.60%
2024-02-05 0 0.385 0.375 0.390 0.380 0.480 133,000 50,710 0.3813 0.385 0.375 0.390 0.380 0.480 133,000 0.3813 0.00%
2024-02-02 0 0.385 0.375 0.500 - - 0 0 - 0.385 0.375 0.500 - - 0 - 0.00%
2024-02-01 0 0.385 0.375 0.385 - - 0 0 - 0.385 0.375 0.385 - - 0 - -1.28%
2024-01-31 0 0.390 0.375 0.390 0.395 0.395 4,000 1,580 0.3950 0.390 0.375 0.390 0.395 0.395 4,000 0.3950 -2.50%
2024-01-30 0 0.400 0.400 0.450 0.380 0.480 39,000 15,240 0.3908 0.400 0.400 0.450 0.380 0.480 39,000 0.3908 -32.20%
2024-01-29 0 0.590 - 0.590 - - 0 0 - 0.590 - 0.590 - - 0 - 0.00%
2024-01-26 0 0.590 - 0.590 - - 0 0 - 0.590 - 0.590 - - 0 - 0.00%
2024-01-25 0 0.590 - 0.620 - - 0 0 - 0.590 - 0.620 - - 0 - 0.00%
2024-01-24 0 0.590 - 0.620 - - 0 0 - 0.590 - 0.620 - - 0 - 0.00%
2024-01-23 0 0.590 - 0.590 - - 0 0 - 0.590 - 0.590 - - 0 - 0.00%
2024-01-22 0 0.590 - 0.880 - - 0 0 - 0.590 - 0.880 - - 0 - 0.00%
2024-01-19 0 0.590 0.320 0.590 - - 0 0 - 0.590 0.320 0.590 - - 0 - 0.00%
2024-01-18 0 0.590 - 0.590 - - 0 0 - 0.590 - 0.590 - - 0 - 0.00%
2024-01-17 0 0.590 - 0.590 - - 0 0 - 0.590 - 0.590 - - 0 - 0.00%
2024-01-16 0 0.590 - 0.590 - - 0 0 - 0.590 - 0.590 - - 0 - 0.00%
2024-01-15 0 0.590 - 0.590 - - 0 0 - 0.590 - 0.590 - - 0 - 0.00%
2024-01-12 0 0.590 - 0.590 - - 0 0 - 0.590 - 0.590 - - 0 - 0.00%
2024-01-11 0 0.590 - 0.590 - - 0 0 - 0.590 - 0.590 - - 0 - 0.00%
2024-01-10 0 0.590 - 0.590 - - 0 0 - 0.590 - 0.590 - - 0 - 0.00%
2024-01-09 0 0.590 0.355 0.590 0.590 0.590 20,000 11,800 0.5900 0.590 0.355 0.590 0.590 0.590 20,000 0.5900 0.00%
2024-01-08 0 0.590 - 0.690 - - 0 0 - 0.590 - 0.690 - - 0 - 0.00%
2024-01-05 0 0.590 - 0.590 - - 0 0 - 0.590 - 0.590 - - 0 - 0.00%
2024-01-04 0 0.590 - 0.590 - - 0 0 - 0.590 - 0.590 - - 0 - 0.00%
2024-01-03 0 0.590 - 0.590 - - 0 0 - 0.590 - 0.590 - - 0 - 0.00%
2024-01-02 0 0.590 - 0.590 - - 0 0 - 0.590 - 0.590 - - 0 - 0.00%
2023-12-29 0 0.590 - 0.620 - - 0 0 - 0.590 - 0.620 - - 0 - 0.00%
2023-12-28 0 0.590 - 0.590 - - 0 0 - 0.590 - 0.590 - - 0 - 0.00%
2023-12-27 0 0.590 - 0.590 - - 0 0 - 0.590 - 0.590 - - 0 - 0.00%
2023-12-22 0 0.590 0.325 0.590 - - 0 0 - 0.590 0.325 0.590 - - 0 - 0.00%
2023-12-21 0 0.590 - 0.690 - - 0 0 - 0.590 - 0.690 - - 0 - 0.00%
2023-12-20 0 0.590 - 0.600 - - 0 0 - 0.590 - 0.600 - - 0 - 0.00%
2023-12-19 0 0.590 - 0.600 0.590 0.590 4,000 2,360 0.5900 0.590 - 0.600 0.590 0.590 4,000 0.5900 11.32%
2023-12-18 0 0.530 - 0.530 0.500 0.530 10,000 5,270 0.5270 0.530 - 0.530 0.500 0.530 10,000 0.5270 6.00%
2023-12-15 0 0.500 0.390 0.550 - - 0 0 - 0.500 0.390 0.550 - - 0 - 0.00%
2023-12-14 0 0.500 0.500 0.550 0.315 0.500 2,000 815 0.4075 0.500 0.500 0.550 0.315 0.500 2,000 0.4075 0.00%
2023-12-13 0 0.500 0.320 0.550 - - 0 0 - 0.500 0.320 0.550 - - 0 - 0.00%
2023-12-12 0 0.500 - 0.500 0.500 0.500 24,000 12,000 0.5000 0.500 - 0.500 0.500 0.500 24,000 0.5000 0.00%
2023-12-11 0 0.500 - 0.550 0.500 0.500 20,000 10,000 0.5000 0.500 - 0.550 0.500 0.500 20,000 0.5000 -16.67%
2023-12-08 0 0.600 - 0.600 - - 0 0 - 0.600 - 0.600 - - 0 - 0.00%
2023-12-07 0 0.600 0.395 0.600 0.700 0.980 6,000 5,000 0.8333 0.600 0.395 0.600 0.700 0.980 6,000 0.8333 53.85%
2023-12-06 0 0.390 0.390 - - - 0 0 - 0.390 0.390 - - - 0 - 0.00%
2023-12-05 0 0.390 0.390 - - - 0 0 - 0.390 0.390 - - - 0 - 0.00%
2023-12-04 0 0.390 0.390 - - - 0 0 - 0.390 0.390 - - - 0 - 0.00%
2023-12-01 0 0.390 0.390 0.410 - - 0 0 - 0.390 0.390 0.410 - - 0 - 0.00%
2023-11-30 0 0.390 0.390 0.410 0.390 0.390 10,000 3,900 0.3900 0.390 0.390 0.410 0.390 0.390 10,000 0.3900 0.00%
2023-11-29 0 0.390 0.390 0.410 0.390 0.390 20,000 7,800 0.3900 0.390 0.390 0.410 0.390 0.390 20,000 0.3900 0.00%
2023-11-28 0 0.390 0.390 0.410 0.390 0.390 7,000 2,730 0.3900 0.390 0.390 0.410 0.390 0.390 7,000 0.3900 0.00%
2023-11-27 0 0.390 0.390 - - - 0 0 - 0.390 0.390 - - - 0 - 0.00%
2023-11-24 0 0.390 0.390 0.410 - - 0 0 - 0.390 0.390 0.410 - - 0 - 0.00%
2023-11-23 0 0.390 - 0.410 0.390 0.390 50,000 19,500 0.3900 0.390 - 0.410 0.390 0.390 50,000 0.3900 0.00%
2023-11-22 0 0.390 0.390 0.420 - - 0 0 - 0.390 0.390 0.420 - - 0 - 0.00%
2023-11-21 0 0.390 0.285 0.420 0.390 0.390 30,000 11,700 0.3900 0.390 0.285 0.420 0.390 0.390 30,000 0.3900 -2.50%
2023-11-20 0 0.400 0.390 - - - 0 0 - 0.400 0.390 - - - 0 - 0.00%
2023-11-17 0 0.400 0.390 - - - 0 0 - 0.400 0.390 - - - 0 - 0.00%
2023-11-16 0 0.400 0.390 - - - 0 0 - 0.400 0.390 - - - 0 - 0.00%
2023-11-15 0 0.400 0.400 - - - 0 0 - 0.400 0.400 - - - 0 - 0.00%
2023-11-14 0 0.400 0.390 0.400 0.400 0.400 1,000 400 0.4000 0.400 0.390 0.400 0.400 0.400 1,000 0.4000 0.00%
2023-11-13 0 0.400 0.255 0.400 0.400 0.400 27,000 10,800 0.4000 0.400 0.255 0.400 0.400 0.400 27,000 0.4000 0.00%
2023-11-10 0 0.400 0.400 - - - 0 0 - 0.400 0.400 - - - 0 - 0.00%
2023-11-09 0 0.400 0.400 - - - 0 0 - 0.400 0.400 - - - 0 - 0.00%
2023-11-08 0 0.400 0.400 - - - 0 0 - 0.400 0.400 - - - 0 - 0.00%
2023-11-07 0 0.400 0.400 - - - 0 0 - 0.400 0.400 - - - 0 - 0.00%
2023-11-06 0 0.400 0.400 - - - 0 0 - 0.400 0.400 - - - 0 - 0.00%
2023-11-03 0 0.400 0.400 0.420 0.400 0.400 6,000 2,400 0.4000 0.400 0.400 0.420 0.400 0.400 6,000 0.4000 -4.76%
2023-11-02 0 0.420 0.400 0.420 - - 0 0 - 0.420 0.400 0.420 - - 0 - 0.00%
2023-11-01 0 0.420 0.400 0.420 - - 0 0 - 0.420 0.400 0.420 - - 0 - 0.00%
2023-10-31 0 0.420 0.400 0.420 - - 0 0 - 0.420 0.400 0.420 - - 0 - 0.00%
2023-10-30 0 0.420 0.400 0.420 - - 15,000 6,000 0.4000 0.420 0.400 0.420 - - 15,000 0.4000 0.00%
2023-10-27 0 0.420 0.400 0.425 0.420 0.420 50,000 21,000 0.4200 0.420 0.400 0.425 0.420 0.420 50,000 0.4200 0.00%
2023-10-26 0 0.420 0.400 0.430 - - 0 0 - 0.420 0.400 0.430 - - 0 - 0.00%
2023-10-25 0 0.420 0.400 0.420 0.400 0.420 47,000 19,140 0.4072 0.420 0.400 0.420 0.400 0.420 47,000 0.4072 2.44%
2023-10-24 0 0.410 0.400 0.425 0.410 0.420 89,000 36,760 0.4130 0.410 0.400 0.425 0.410 0.420 89,000 0.4130 2.50%
2023-10-20 0 0.400 0.400 0.430 0.400 0.400 3,000 1,200 0.4000 0.400 0.400 0.430 0.400 0.400 3,000 0.4000 -4.76%
2023-10-19 0 0.420 0.400 0.430 - - 0 0 - 0.420 0.400 0.430 - - 0 - 0.00%
2023-10-18 0 0.420 0.400 0.430 - - 0 0 - 0.420 0.400 0.430 - - 0 - 0.00%
2023-10-17 0 0.420 0.400 0.430 - - 0 0 - 0.420 0.400 0.430 - - 0 - 0.00%
2023-10-16 0 0.420 0.420 - 0.420 0.420 15,000 6,300 0.4200 0.420 0.420 - 0.420 0.420 15,000 0.4200 1.20%
2023-10-13 0 0.415 0.415 0.425 - - 0 0 - 0.415 0.415 0.425 - - 0 - 0.00%
2023-10-12 0 0.415 0.415 0.430 0.415 0.420 84,000 35,205 0.4191 0.415 0.415 0.430 0.415 0.420 84,000 0.4191 3.75%
2023-10-11 0 0.400 0.400 0.405 0.400 0.400 20,000 8,000 0.4000 0.400 0.400 0.405 0.400 0.400 20,000 0.4000 -2.44%
2023-10-10 0 0.410 0.410 0.420 0.400 0.410 50,000 20,200 0.4040 0.410 0.410 0.420 0.400 0.410 50,000 0.4040 1.23%
2023-10-09 0 0.405 0.400 0.410 - - 0 0 - 0.405 0.400 0.410 - - 0 - 0.00%
2023-10-06 0 0.405 0.400 0.405 - - 5,000 2,000 0.4000 0.405 0.400 0.405 - - 5,000 0.4000 -1.22%
2023-10-05 0 0.410 0.400 0.415 - - 0 0 - 0.410 0.400 0.415 - - 0 - 0.00%
2023-10-04 0 0.410 0.400 0.415 - - 100 38 0.3800 0.410 0.400 0.415 - - 100 0.3800 0.00%
2023-10-03 0 0.410 0.400 0.415 - - 0 0 - 0.410 0.400 0.415 - - 0 - 0.00%
2023-09-29 0 0.410 0.410 0.420 0.410 0.410 12,000 4,920 0.4100 0.410 0.410 0.420 0.410 0.410 12,000 0.4100 0.00%
2023-09-28 0 0.410 0.410 0.420 0.410 0.410 20,000 8,200 0.4100 0.410 0.410 0.420 0.410 0.410 20,000 0.4100 0.00%
2023-09-27 0 0.410 0.400 0.410 - - 10,000 4,000 0.4000 0.410 0.400 0.410 - - 10,000 0.4000 0.00%
2023-09-26 0 0.410 0.400 0.410 - - 0 0 - 0.410 0.400 0.410 - - 0 - 0.00%
2023-09-25 0 0.410 0.400 0.410 0.400 0.410 27,000 11,000 0.4074 0.410 0.400 0.410 0.400 0.410 27,000 0.4074 2.50%
2023-09-22 0 0.400 0.400 0.410 0.400 0.400 1,000 400 0.4000 0.400 0.400 0.410 0.400 0.400 1,000 0.4000 0.00%
2023-09-21 0 0.400 0.390 0.400 0.400 0.400 70,000 28,000 0.4000 0.400 0.390 0.400 0.400 0.400 70,000 0.4000 -2.44%
2023-09-20 0 0.410 0.410 0.425 0.410 0.410 33,000 13,530 0.4100 0.410 0.410 0.425 0.410 0.410 33,000 0.4100 0.00%
2023-09-19 0 0.410 0.400 0.410 0.410 0.410 10,000 4,100 0.4100 0.410 0.400 0.410 0.410 0.410 10,000 0.4100 2.50%
2023-09-18 0 0.400 0.395 0.420 - - 0 0 - 0.400 0.395 0.420 - - 0 - 0.00%
2023-09-15 0 0.400 0.395 0.400 0.400 0.400 33,000 13,200 0.4000 0.400 0.395 0.400 0.400 0.400 33,000 0.4000 0.00%
2023-09-14 0 0.400 0.390 0.400 0.400 0.400 46,000 18,400 0.4000 0.400 0.390 0.400 0.400 0.400 46,000 0.4000 -2.44%
2023-09-13 0 0.410 0.410 0.420 0.410 0.420 30,000 12,500 0.4167 0.410 0.410 0.420 0.410 0.420 30,000 0.4167 -4.65%
2023-09-12 0 0.430 0.420 0.430 0.430 0.430 7,000 3,010 0.4300 0.430 0.420 0.430 0.430 0.430 7,000 0.4300 0.00%
2023-09-11 0 0.430 0.420 0.430 0.430 0.430 15,000 6,450 0.4300 0.430 0.420 0.430 0.430 0.430 15,000 0.4300 2.38%
2023-09-07 0 0.420 0.420 0.490 0.420 0.420 3,000 1,260 0.4200 0.420 0.420 0.490 0.420 0.420 3,000 0.4200 0.00%
2023-09-06 0 0.420 - 0.480 0.420 0.420 170,000 71,400 0.4200 0.420 - 0.480 0.420 0.420 170,000 0.4200 0.00%
2023-09-05 0 0.420 0.420 0.480 - - 0 0 - 0.420 0.420 0.480 - - 0 - 0.00%
2023-09-04 0 0.420 0.410 0.450 0.420 0.420 160,000 67,200 0.4200 0.420 0.410 0.450 0.420 0.420 160,000 0.4200 0.00%
2023-08-31 0 0.420 0.420 - - - 0 0 - 0.420 0.420 - - - 0 - 2.44%
2023-08-30 0 0.410 0.410 0.520 0.410 0.410 4,000 1,640 0.4100 0.410 0.410 0.520 0.410 0.410 4,000 0.4100 0.00%
2023-08-29 0 0.410 0.410 - 0.400 0.400 35,000 14,000 0.4000 0.410 0.410 - 0.400 0.400 35,000 0.4000 2.50%
2023-08-28 0 0.400 0.400 0.500 - - 0 0 - 0.400 0.400 0.500 - - 0 - 0.00%
2023-08-25 0 0.400 0.400 0.475 - - 0 0 - 0.400 0.400 0.475 - - 0 - 0.00%
2023-08-24 0 0.400 0.390 - - - 100,000 39,000 0.3900 0.400 0.390 - - - 100,000 0.3900 0.00%
2023-08-23 0 0.400 0.390 0.400 - - 0 0 - 0.400 0.390 0.400 - - 0 - 0.00%
2023-08-22 0 0.400 0.390 0.400 0.400 0.420 138,000 55,700 0.4036 0.400 0.390 0.400 0.400 0.420 138,000 0.4036 -6.98%
2023-08-21 0 0.430 0.420 0.430 0.430 0.440 331,000 142,665 0.4310 0.430 0.420 0.430 0.430 0.440 331,000 0.4310 0.00%
2023-08-18 0 0.430 0.430 0.530 - - 0 0 - 0.430 0.430 0.530 - - 0 - 0.00%
2023-08-17 0 0.430 0.430 0.450 - - 0 0 - 0.430 0.430 0.450 - - 0 - 2.38%
2023-08-16 0 0.420 0.420 - 0.420 0.450 182,000 79,440 0.4365 0.420 0.420 - 0.420 0.450 182,000 0.4365 -10.64%
2023-08-15 0 0.470 0.420 0.480 0.470 0.480 200,000 95,000 0.4750 0.470 0.420 0.480 0.470 0.480 200,000 0.4750 -5.05%
2023-08-14 0 0.495 0.410 0.495 0.380 0.500 208,000 104,020 0.5001 0.495 0.410 0.495 0.380 0.500 208,000 0.5001 23.75%
2023-08-11 0 0.400 0.370 0.400 0.460 0.480 60,000 26,290 0.4382 0.400 0.370 0.400 0.460 0.480 60,000 0.4382 0.00%
2023-08-10 0 0.400 0.360 0.455 0.360 0.530 133,000 60,880 0.4577 0.400 0.360 0.455 0.360 0.530 133,000 0.4577 15.94%
2023-08-09 0 0.345 0.340 0.365 0.300 0.345 264,000 83,090 0.3147 0.345 0.340 0.365 0.300 0.345 264,000 0.3147 23.21%
2023-08-08 0 0.280 0.280 0.330 0.280 0.285 60,000 16,835 0.2806 0.280 0.280 0.330 0.280 0.285 60,000 0.2806 0.00%
2023-08-07 0 0.280 0.280 0.295 0.280 0.280 157,000 43,960 0.2800 0.280 0.280 0.295 0.280 0.280 157,000 0.2800 0.00%
2023-08-04 0 0.280 0.122 0.330 0.280 0.285 240,000 67,700 0.2821 0.280 0.122 0.330 0.280 0.285 240,000 0.2821 -1.75%
2023-08-03 0 0.285 0.285 0.290 0.285 0.285 100,000 28,500 0.2850 0.285 0.285 0.290 0.285 0.285 100,000 0.2850 0.00%
2023-08-02 0 0.285 0.285 0.330 - - 0 0 - 0.285 0.285 0.330 - - 0 - 0.00%
2023-08-01 0 0.285 0.285 0.325 0.270 0.330 253,000 74,730 0.2954 0.285 0.285 0.325 0.270 0.330 253,000 0.2954 23.38%
2023-07-31 0 0.231 0.231 0.249 0.230 0.250 121,000 29,741 0.2458 0.231 0.231 0.249 0.230 0.250 121,000 0.2458 13.24%
2023-07-28 0 0.204 0.204 0.225 - - 0 0 - 0.204 0.204 0.225 - - 0 - 1.49%
2023-07-27 0 0.201 0.201 0.225 - - 0 0 - 0.201 0.201 0.225 - - 0 - 0.00%
2023-07-26 0 0.201 0.201 0.213 - - 78,000 15,678 0.2010 0.201 0.201 0.213 - - 78,000 0.2010 0.00%
2023-07-25 0 0.201 0.201 0.225 0.201 0.201 10,000 2,010 0.2010 0.201 0.201 0.225 0.201 0.201 10,000 0.2010 2.55%
2023-07-24 0 0.196 0.196 0.201 0.200 0.201 200,000 40,190 0.2010 0.196 0.196 0.201 0.200 0.201 200,000 0.2010 0.00%
2023-07-21 0 0.196 0.196 0.200 0.196 0.196 100,000 19,600 0.1960 0.196 0.196 0.200 0.196 0.196 100,000 0.1960 0.00%
2023-07-20 0 0.196 0.196 0.200 0.194 0.194 27,000 5,238 0.1940 0.196 0.196 0.200 0.194 0.194 27,000 0.1940 1.03%
2023-07-19 0 0.194 0.194 0.210 0.191 0.192 85,000 16,293 0.1917 0.194 0.194 0.210 0.191 0.192 85,000 0.1917 1.57%
2023-07-18 0 0.191 0.191 0.211 0.191 0.191 92,000 17,572 0.1910 0.191 0.191 0.211 0.191 0.191 92,000 0.1910 0.00%
2023-07-14 0 0.191 0.191 0.200 0.180 0.192 347,000 65,565 0.1889 0.191 0.191 0.200 0.180 0.192 347,000 0.1889 6.11%
2023-07-13 0 0.180 0.180 0.183 0.130 0.185 840,000 145,410 0.1731 0.180 0.180 0.183 0.130 0.185 840,000 0.1731 55.17%
2023-07-12 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2023-07-11 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2023-07-10 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2023-07-07 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2023-07-06 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2023-07-05 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2023-07-04 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2023-07-03 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2023-06-30 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2023-06-29 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2023-06-28 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2023-06-27 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2023-06-26 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2023-06-23 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2023-06-21 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2023-06-20 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2023-06-19 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2023-06-16 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2023-06-15 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2023-06-14 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2023-06-13 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2023-06-12 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2023-06-09 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2023-06-08 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2023-06-07 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2023-06-06 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2023-06-05 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2023-06-02 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2023-06-01 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2023-05-31 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2023-05-30 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2023-05-29 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2023-05-25 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2023-05-24 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2023-05-23 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2023-05-22 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2023-05-19 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2023-05-18 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2023-05-17 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2023-05-16 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2023-05-15 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2023-05-12 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2023-05-11 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2023-05-10 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2023-05-09 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2023-05-08 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2023-05-05 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2023-05-04 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2023-05-03 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2023-05-02 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2023-04-28 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2023-04-27 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2023-04-26 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2023-04-25 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2023-04-24 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2023-04-21 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2023-04-20 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2023-04-19 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2023-04-18 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2023-04-17 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2023-04-14 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2023-04-13 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2023-04-12 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2023-04-11 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2023-04-06 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2023-04-04 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2023-04-03 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2023-03-31 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2023-03-30 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2023-03-29 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2023-03-28 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2023-03-27 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2023-03-24 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2023-03-23 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2023-03-22 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2023-03-21 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2023-03-20 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2023-03-17 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2023-03-16 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2023-03-15 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2023-03-14 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2023-03-13 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2023-03-10 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2023-03-09 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2023-03-08 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2023-03-07 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2023-03-06 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2023-03-03 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2023-03-02 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2023-03-01 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2023-02-28 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2023-02-27 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2023-02-24 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2023-02-23 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2023-02-22 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2023-02-21 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2023-02-20 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2023-02-17 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2023-02-16 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2023-02-15 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2023-02-14 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2023-02-13 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2023-02-10 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2023-02-09 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2023-02-08 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2023-02-07 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2023-02-06 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2023-02-03 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2023-02-02 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2023-02-01 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2023-01-31 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2023-01-30 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2023-01-27 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2023-01-26 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2023-01-20 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2023-01-19 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2023-01-18 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2023-01-17 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2023-01-16 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2023-01-13 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2023-01-12 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2023-01-11 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2023-01-10 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2023-01-09 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2023-01-06 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2023-01-05 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2023-01-04 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2023-01-03 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2022-12-30 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2022-12-29 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2022-12-28 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2022-12-23 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2022-12-22 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2022-12-21 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2022-12-20 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2022-12-19 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2022-12-16 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2022-12-15 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2022-12-14 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2022-12-13 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2022-12-12 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2022-12-09 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2022-12-08 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2022-12-07 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2022-12-06 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2022-12-05 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2022-12-02 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2022-12-01 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2022-11-30 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2022-11-29 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2022-11-28 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2022-11-25 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2022-11-24 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2022-11-23 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2022-11-22 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2022-11-21 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2022-11-18 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2022-11-17 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2022-11-16 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2022-11-15 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2022-11-14 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2022-11-11 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2022-11-10 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2022-11-09 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2022-11-08 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2022-11-07 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2022-11-04 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2022-11-03 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2022-11-02 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2022-11-01 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2022-10-31 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2022-10-28 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2022-10-27 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2022-10-26 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2022-10-25 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2022-10-24 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2022-10-21 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2022-10-20 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2022-10-19 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2022-10-18 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2022-10-17 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2022-10-14 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2022-10-13 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2022-10-12 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2022-10-11 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2022-10-10 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2022-10-07 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2022-10-06 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2022-10-05 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2022-10-03 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2022-09-30 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2022-09-29 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2022-09-28 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2022-09-27 1 - - - - - 0 0 - 0.116 - - - - 0 - 0.00%
2022-09-26 0 0.116 0.076 0.120 0.116 0.116 600,000 69,600 0.1160 0.116 0.076 0.120 0.116 0.116 600,000 0.1160 -3.33%
2022-09-23 0 0.120 0.070 0.120 - - 0 0 - 0.120 0.070 0.120 - - 0 - 0.00%
2022-09-22 0 0.120 0.070 - - - 0 0 - 0.120 0.070 - - - 0 - 0.00%
2022-09-21 0 0.120 0.071 0.120 - - 0 0 - 0.120 0.071 0.120 - - 0 - -0.83%
2022-09-20 0 0.121 0.077 0.145 - - 0 0 - 0.121 0.077 0.145 - - 0 - 0.00%
2022-09-19 0 0.121 0.076 - - - 0 0 - 0.121 0.076 - - - 0 - 0.00%
2022-09-16 0 0.121 0.108 0.121 0.120 0.200 299,000 42,988 0.1438 0.121 0.108 0.121 0.120 0.200 299,000 0.1438 -6.92%
2022-09-15 0 0.130 0.100 0.130 - - 0 0 - 0.130 0.100 0.130 - - 0 - -2.26%
2022-09-14 0 0.133 0.120 0.139 0.133 0.229 218,000 36,090 0.1656 0.133 0.120 0.139 0.133 0.229 218,000 0.1656 35.71%
2022-09-13 0 0.098 0.070 0.098 - - 0 0 - 0.098 0.070 0.098 - - 0 - 0.00%
2022-09-09 0 0.098 0.083 0.098 - - 0 0 - 0.098 0.083 0.098 - - 0 - 0.00%
2022-09-08 0 0.098 0.083 0.098 - - 0 0 - 0.098 0.083 0.098 - - 0 - 0.00%
2022-09-07 0 0.098 0.080 0.098 0.098 0.098 20,000 1,960 0.0980 0.098 0.080 0.098 0.098 0.098 20,000 0.0980 0.00%
2022-09-06 0 0.098 0.098 0.114 0.098 0.124 45,000 4,478 0.0995 0.098 0.098 0.114 0.098 0.124 45,000 0.0995 -20.97%
2022-09-05 0 0.124 0.108 0.124 0.124 0.198 142,000 19,871 0.1399 0.124 0.108 0.124 0.124 0.198 142,000 0.1399 -15.07%
2022-09-02 0 0.146 0.132 0.146 0.109 0.169 271,000 38,913 0.1436 0.146 0.132 0.146 0.109 0.169 271,000 0.1436 33.94%
2022-09-01 0 0.109 0.070 0.109 - - 0 0 - 0.109 0.070 0.109 - - 0 - -0.91%
2022-08-31 0 0.110 0.110 0.130 - - 0 0 - 0.110 0.110 0.130 - - 0 - 0.00%
2022-08-30 0 0.110 0.079 0.110 0.110 0.110 12,000 1,320 0.1100 0.110 0.079 0.110 0.110 0.110 12,000 0.1100 -6.78%
2022-08-29 0 0.118 0.109 0.118 0.120 0.121 120,000 14,420 0.1202 0.118 0.109 0.118 0.120 0.121 120,000 0.1202 0.00%
2022-08-26 0 0.118 0.083 0.118 0.067 0.124 27,000 3,052 0.1130 0.118 0.083 0.118 0.067 0.124 27,000 0.1130 81.54%
2022-08-25 0 0.065 0.065 0.067 - - 1,000 65 0.0650 0.065 0.065 0.067 - - 1,000 0.0650 0.00%
2022-08-24 0 0.065 0.065 0.080 0.063 0.080 11,000 765 0.0695 0.065 0.065 0.080 0.063 0.080 11,000 0.0695 -22.62%
2022-08-23 0 0.084 0.060 - 0.087 0.087 1,000 87 0.0870 0.084 0.060 - 0.087 0.087 1,000 0.0870 37.70%
2022-08-22 0 0.061 0.060 0.070 - - 0 0 - 0.061 0.060 0.070 - - 0 - 0.00%
2022-08-19 0 0.061 0.060 0.070 0.061 0.061 1,000 61 0.0610 0.061 0.060 0.070 0.061 0.061 1,000 0.0610 -4.69%
2022-08-18 0 0.064 0.060 0.072 0.064 0.064 1,000 64 0.0640 0.064 0.060 0.072 0.064 0.064 1,000 0.0640 -5.88%
2022-08-17 0 0.068 0.068 0.077 - - 0 0 - 0.068 0.068 0.077 - - 0 - 4.62%
2022-08-16 0 0.065 0.064 0.066 0.063 0.063 1,000 63 0.0630 0.065 0.064 0.066 0.063 0.063 1,000 0.0630 -7.14%
2022-08-15 0 0.070 0.065 0.070 - - 0 0 - 0.070 0.065 0.070 - - 0 - -4.11%
2022-08-12 0 0.073 0.073 0.075 0.058 0.070 2,000 128 0.0640 0.073 0.073 0.075 0.058 0.070 2,000 0.0640 8.96%
2022-08-11 0 0.067 0.066 0.070 0.066 0.067 22,000 1,460 0.0664 0.067 0.066 0.070 0.066 0.067 22,000 0.0664 -4.29%
2022-08-10 0 0.070 0.060 0.070 0.070 0.070 2,000 140 0.0700 0.070 0.060 0.070 0.070 0.070 2,000 0.0700 -6.67%
2022-08-09 0 0.075 0.070 - - - 0 0 - 0.075 0.070 - - - 0 - 0.00%
2022-08-08 0 0.075 0.070 - - - 0 0 - 0.075 0.070 - - - 0 - 0.00%
2022-08-05 0 0.075 0.070 - - - 0 0 - 0.075 0.070 - - - 0 - 0.00%
2022-08-04 0 0.075 0.070 - - - 0 0 - 0.075 0.070 - - - 0 - 0.00%
2022-08-03 0 0.075 0.070 - - - 0 0 - 0.075 0.070 - - - 0 - 0.00%
2022-08-02 0 0.075 0.070 - - - 0 0 - 0.075 0.070 - - - 0 - 0.00%
2022-08-01 0 0.075 0.065 0.075 0.075 0.075 2,000 150 0.0750 0.075 0.065 0.075 0.075 0.075 2,000 0.0750 -7.41%
2022-07-29 0 0.081 0.075 - - - 0 0 - 0.081 0.075 - - - 0 - 0.00%
2022-07-28 0 0.081 0.075 - - - 0 0 - 0.081 0.075 - - - 0 - 0.00%
2022-07-27 0 0.081 0.075 - - - 0 0 - 0.081 0.075 - - - 0 - 0.00%
2022-07-26 0 0.081 0.065 - - - 0 0 - 0.081 0.065 - - - 0 - 0.00%
2022-07-25 0 0.081 0.065 - - - 0 0 - 0.081 0.065 - - - 0 - 0.00%
2022-07-22 0 0.081 0.075 - - - 0 0 - 0.081 0.075 - - - 0 - 0.00%
2022-07-21 0 0.081 0.078 - - - 0 0 - 0.081 0.078 - - - 0 - 0.00%
2022-07-20 0 0.081 0.075 0.081 - - 0 0 - 0.081 0.075 0.081 - - 0 - 0.00%
2022-07-19 0 0.081 0.080 - - - 0 0 - 0.081 0.080 - - - 0 - 0.00%
2022-07-18 0 0.081 0.080 - - - 0 0 - 0.081 0.080 - - - 0 - 1.25%
2022-07-15 0 0.080 0.075 - - - 0 0 - 0.080 0.075 - - - 0 - 0.00%
2022-07-14 0 0.080 0.075 - - - 0 0 - 0.080 0.075 - - - 0 - 0.00%
2022-07-13 0 0.080 0.075 - - - 0 0 - 0.080 0.075 - - - 0 - 0.00%
2022-07-12 0 0.080 0.075 - - - 0 0 - 0.080 0.075 - - - 0 - 0.00%
2022-07-11 0 0.080 0.076 - - - 0 0 - 0.080 0.076 - - - 0 - 0.00%
2022-07-08 0 0.080 0.080 - - - 0 0 - 0.080 0.080 - - - 0 - 0.00%
2022-07-07 0 0.080 0.080 - - - 0 0 - 0.080 0.080 - - - 0 - 0.00%
2022-07-06 0 0.080 0.080 - 0.080 0.080 1,600 125 0.0781 0.080 0.080 - 0.080 0.080 1,600 0.0781 -15.79%
2022-07-05 0 0.095 0.080 - - - 0 0 - 0.095 0.080 - - - 0 - 0.00%
2022-07-04 0 0.095 0.081 - - - 0 0 - 0.095 0.081 - - - 0 - 0.00%
2022-06-30 0 0.095 0.081 - - - 0 0 - 0.095 0.081 - - - 0 - 0.00%
2022-06-29 0 0.095 0.081 - - - 0 0 - 0.095 0.081 - - - 0 - 0.00%
2022-06-28 0 0.095 0.081 - - - 0 0 - 0.095 0.081 - - - 0 - 0.00%
2022-06-27 0 0.095 0.095 - - - 0 0 - 0.095 0.095 - - - 0 - 0.00%
2022-06-24 0 0.095 0.080 - - - 0 0 - 0.095 0.080 - - - 0 - 0.00%
2022-06-23 0 0.095 0.095 - - - 0 0 - 0.095 0.095 - - - 0 - 0.00%
2022-06-22 0 0.095 0.080 - - - 0 0 - 0.095 0.080 - - - 0 - 0.00%
2022-06-21 0 0.095 0.083 - - - 0 0 - 0.095 0.083 - - - 0 - 0.00%
2022-06-20 0 0.095 0.095 - 0.095 0.095 62,000 5,890 0.0950 0.095 0.095 - 0.095 0.095 62,000 0.0950 0.00%
2022-06-17 0 0.095 0.080 - - - 0 0 - 0.095 0.080 - - - 0 - 0.00%
2022-06-16 0 0.095 0.080 - - - 0 0 - 0.095 0.080 - - - 0 - 0.00%
2022-06-15 0 0.095 0.080 - - - 0 0 - 0.095 0.080 - - - 0 - 0.00%
2022-06-14 0 0.095 0.080 - - - 0 0 - 0.095 0.080 - - - 0 - 0.00%
2022-06-13 0 0.095 0.080 - - - 0 0 - 0.095 0.080 - - - 0 - 0.00%
2022-06-10 0 0.095 0.080 - - - 0 0 - 0.095 0.080 - - - 0 - 0.00%
2022-06-09 0 0.095 0.080 - - - 0 0 - 0.095 0.080 - - - 0 - 0.00%
2022-06-08 0 0.095 0.076 - - - 0 0 - 0.095 0.076 - - - 0 - 0.00%
2022-06-07 0 0.095 0.095 - 0.095 0.095 18,000 1,710 0.0950 0.095 0.095 - 0.095 0.095 18,000 0.0950 -5.00%
2022-06-06 0 0.100 0.021 0.100 - - 0 0 - 0.100 0.021 0.100 - - 0 - 0.00%
2022-06-02 0 0.100 - 0.100 - - 0 0 - 0.100 - 0.100 - - 0 - 0.00%
2022-06-01 0 0.100 - 0.100 - - 0 0 - 0.100 - 0.100 - - 0 - 0.00%
2022-05-31 0 0.100 0.093 0.100 0.100 0.100 14,000 1,400 0.1000 0.100 0.093 0.100 0.100 0.100 14,000 0.1000 0.00%
2022-05-30 0 0.100 - 0.100 - - 0 0 - 0.100 - 0.100 - - 0 - 0.00%
2022-05-27 0 0.100 - 0.100 0.100 0.100 4,000 400 0.1000 0.100 - 0.100 0.100 0.100 4,000 0.1000 0.00%
2022-05-26 0 0.100 - 0.100 - - 0 0 - 0.100 - 0.100 - - 0 - 0.00%
2022-05-25 0 0.100 0.070 0.100 0.099 0.100 52,000 5,196 0.0999 0.100 0.070 0.100 0.099 0.100 52,000 0.0999 0.00%
2022-05-24 0 0.100 0.070 0.100 - - 0 0 - 0.100 0.070 0.100 - - 0 - 0.00%
2022-05-23 0 0.100 0.071 0.100 - - 0 0 - 0.100 0.071 0.100 - - 0 - 0.00%
2022-05-20 0 0.100 0.071 0.139 - - 0 0 - 0.100 0.071 0.139 - - 0 - 0.00%
2022-05-19 0 0.100 0.070 0.139 - - 0 0 - 0.100 0.070 0.139 - - 0 - 0.00%
2022-05-18 0 0.100 0.033 0.139 - - 0 0 - 0.100 0.033 0.139 - - 0 - 0.00%
2022-05-17 0 0.100 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2022-05-16 0 0.100 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2022-05-13 0 0.100 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2022-05-12 0 0.100 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2022-05-11 0 0.100 0.092 0.100 0.100 0.100 7,000 700 0.1000 0.100 0.092 0.100 0.100 0.100 7,000 0.1000 0.00%
2022-05-10 0 0.100 0.092 - 0.070 0.100 28,000 2,326 0.0831 0.100 0.092 - 0.070 0.100 28,000 0.0831 -14.53%
2022-05-06 0 0.117 0.100 0.140 - - 0 0 - 0.117 0.100 0.140 - - 0 - 0.00%
2022-05-05 0 0.117 0.100 0.139 - - 0 0 - 0.117 0.100 0.139 - - 0 - 0.00%
2022-05-04 0 0.117 0.100 0.139 - - 0 0 - 0.117 0.100 0.139 - - 0 - 0.00%
2022-05-03 0 0.117 0.100 0.139 - - 0 0 - 0.117 0.100 0.139 - - 0 - 0.00%
2022-04-29 0 0.117 0.100 0.139 - - 0 0 - 0.117 0.100 0.139 - - 0 - 0.00%
2022-04-28 0 0.117 0.100 0.139 - - 0 0 - 0.117 0.100 0.139 - - 0 - 0.00%
2022-04-27 0 0.117 0.100 0.140 - - 0 0 - 0.117 0.100 0.140 - - 0 - 0.00%
2022-04-26 0 0.117 0.100 0.140 - - 0 0 - 0.117 0.100 0.140 - - 0 - 0.00%
2022-04-25 0 0.117 0.117 0.130 0.108 0.125 625,000 73,656 0.1178 0.117 0.117 0.130 0.108 0.125 625,000 0.1178 -16.43%
2022-04-22 0 0.140 0.129 0.140 0.136 0.140 201,000 28,100 0.1398 0.140 0.129 0.140 0.136 0.140 201,000 0.1398 3.70%
2022-04-21 0 0.135 0.127 0.134 0.123 0.147 222,000 31,425 0.1416 0.135 0.127 0.134 0.123 0.147 222,000 0.1416 10.66%
2022-04-20 0 0.122 0.115 0.122 0.120 0.127 218,000 27,484 0.1261 0.122 0.115 0.122 0.120 0.127 218,000 0.1261 2.52%
2022-04-19 0 0.119 0.113 0.119 0.080 0.140 1,010,000 106,556 0.1055 0.119 0.113 0.119 0.080 0.140 1,010,000 0.1055 48.75%
2022-04-14 0 0.080 0.075 - - - 0 0 - 0.080 0.075 - - - 0 - 0.00%
2022-04-13 0 0.080 0.080 - 0.080 0.090 21,000 1,730 0.0824 0.080 0.080 - 0.080 0.090 21,000 0.0824 -11.11%
2022-04-12 0 0.090 0.080 - 0.090 0.090 1,000,000 90,000 0.0900 0.090 0.080 - 0.090 0.090 1,000,000 0.0900 0.00%
2022-04-11 0 0.090 0.075 - - - 0 0 - 0.090 0.075 - - - 0 - 0.00%
2022-04-08 0 0.090 0.075 - 0.071 0.090 624,000 56,105 0.0899 0.090 0.075 - 0.071 0.090 624,000 0.0899 -5.26%
2022-04-07 0 0.095 0.090 - - - 0 0 - 0.095 0.090 - - - 0 - 0.00%
2022-04-06 0 0.095 0.090 - - - 0 0 - 0.095 0.090 - - - 0 - 0.00%
2022-04-04 0 0.095 0.095 - 0.091 0.091 10,000 910 0.0910 0.095 0.095 - 0.091 0.091 10,000 0.0910 -5.00%
2022-04-01 0 0.100 0.077 - 0.100 0.101 501,000 50,600 0.1010 0.100 0.077 - 0.100 0.101 501,000 0.1010 -2.91%
2022-03-31 0 0.103 0.100 - - - 0 0 - 0.103 0.100 - - - 0 - 0.00%
2022-03-30 0 0.103 0.100 - - - 0 0 - 0.103 0.100 - - - 0 - 0.00%
2022-03-29 0 0.103 0.103 - - - 0 0 - 0.103 0.103 - - - 0 - 0.00%
2022-03-28 0 0.103 0.100 - - - 0 0 - 0.103 0.100 - - - 0 - 0.00%
2022-03-25 0 0.103 0.100 0.136 0.103 0.103 2,000 206 0.1030 0.103 0.100 0.136 0.103 0.103 2,000 0.1030 0.00%
2022-03-24 0 0.103 0.100 0.127 - - 0 0 - 0.103 0.100 0.127 - - 0 - 0.00%
2022-03-23 0 0.103 0.103 0.127 0.103 0.103 21,000 2,163 0.1030 0.103 0.103 0.127 0.103 0.103 21,000 0.1030 0.00%
2022-03-22 0 0.103 0.100 0.148 - - 0 0 - 0.103 0.100 0.148 - - 0 - 0.00%
2022-03-21 0 0.103 0.103 0.120 - - 0 0 - 0.103 0.103 0.120 - - 0 - 7.29%
2022-03-18 0 0.096 0.070 - - - 0 0 - 0.096 0.070 - - - 0 - 0.00%
2022-03-17 0 0.096 0.070 - - - 0 0 - 0.096 0.070 - - - 0 - 0.00%
2022-03-16 0 0.096 0.070 - - - 0 0 - 0.096 0.070 - - - 0 - 0.00%
2022-03-15 0 0.096 0.096 - 0.096 0.096 12,000 1,152 0.0960 0.096 0.096 - 0.096 0.096 12,000 0.0960 1.05%
2022-03-14 0 0.095 0.095 0.099 - - 0 0 - 0.095 0.095 0.099 - - 0 - 3.26%
2022-03-11 0 0.092 0.092 - 0.092 0.092 7,000 644 0.0920 0.092 0.092 - 0.092 0.092 7,000 0.0920 -1.08%
2022-03-10 0 0.093 0.093 0.120 0.092 0.100 20,000 1,895 0.0948 0.093 0.093 0.120 0.092 0.100 20,000 0.0948 -7.92%
2022-03-09 0 0.101 0.100 - - - 0 0 - 0.101 0.100 - - - 0 - 0.00%
2022-03-08 0 0.101 0.100 - - - 0 0 - 0.101 0.100 - - - 0 - 0.00%
2022-03-07 0 0.101 0.100 0.118 0.101 0.101 15,000 1,515 0.1010 0.101 0.100 0.118 0.101 0.101 15,000 0.1010 -4.72%
2022-03-04 0 0.106 0.100 - - - 0 0 - 0.106 0.100 - - - 0 - 0.00%
2022-03-03 0 0.106 0.100 0.130 - - 0 0 - 0.106 0.100 0.130 - - 0 - 0.00%
2022-03-02 0 0.106 0.106 0.149 - - 0 0 - 0.106 0.106 0.149 - - 0 - 0.95%
2022-03-01 0 0.105 0.105 0.148 0.105 0.120 145,000 16,671 0.1150 0.105 0.105 0.148 0.105 0.120 145,000 0.1150 -12.50%
2022-02-28 0 0.120 0.120 0.159 - - 0 0 - 0.120 0.120 0.159 - - 0 - 0.00%
2022-02-25 0 0.120 0.120 0.158 0.112 0.112 2,000 224 0.1120 0.120 0.120 0.158 0.112 0.112 2,000 0.1120 -17.24%
2022-02-24 0 0.145 - 0.154 - - 0 0 - 0.145 - 0.154 - - 0 - 0.00%
2022-02-23 0 0.145 - 0.150 - - 0 0 - 0.145 - 0.150 - - 0 - 0.00%
2022-02-22 0 0.145 - 0.150 - - 0 0 - 0.145 - 0.150 - - 0 - 0.00%
2022-02-21 0 0.145 0.112 0.159 - - 0 0 - 0.145 0.112 0.159 - - 0 - 0.00%
2022-02-18 0 0.145 0.112 0.159 - - 0 0 - 0.145 0.112 0.159 - - 0 - 0.00%
2022-02-17 0 0.145 - 0.159 - - 0 0 - 0.145 - 0.159 - - 0 - 0.00%
2022-02-16 0 0.145 0.103 0.159 - - 0 0 - 0.145 0.103 0.159 - - 0 - 0.00%
2022-02-15 0 0.145 0.145 0.159 - - 0 0 - 0.145 0.145 0.159 - - 0 - 0.00%
2022-02-14 0 0.145 - 0.145 0.158 0.158 1,000 158 0.1580 0.145 - 0.145 0.158 0.158 1,000 0.1580 -8.23%
2022-02-11 0 0.158 0.111 0.158 0.120 0.163 32,000 4,528 0.1415 0.158 0.111 0.158 0.120 0.163 32,000 0.1415 43.64%
2022-02-10 0 0.110 0.110 0.156 - - 0 0 - 0.110 0.110 0.156 - - 0 - 0.92%
2022-02-09 0 0.109 0.103 0.159 0.108 0.110 119,000 13,021 0.1094 0.109 0.103 0.159 0.108 0.110 119,000 0.1094 -31.01%
2022-02-08 0 0.158 0.104 0.159 - - 0 0 - 0.158 0.104 0.159 - - 0 - 0.00%
2022-02-07 0 0.158 0.109 0.158 - - 0 0 - 0.158 0.109 0.158 - - 0 - 0.00%
2022-02-04 0 0.158 0.102 0.158 - - 0 0 - 0.158 0.102 0.158 - - 0 - -0.63%
2022-01-31 0 0.159 0.106 0.159 0.162 0.162 1,000 162 0.1620 0.159 0.106 0.159 0.162 0.162 1,000 0.1620 10.42%
2022-01-28 0 0.144 0.106 0.153 0.140 0.157 17,000 2,472 0.1454 0.144 0.106 0.153 0.140 0.157 17,000 0.1454 20.00%
2022-01-27 0 0.120 0.120 0.152 0.111 0.170 573,000 76,187 0.1330 0.120 0.120 0.152 0.111 0.170 573,000 0.1330 5.26%
2022-01-26 0 0.114 0.101 0.125 0.114 0.114 20,000 2,280 0.1140 0.114 0.101 0.125 0.114 0.114 20,000 0.1140 14.00%
2022-01-25 0 0.100 0.100 0.118 0.100 0.102 82,000 8,324 0.1015 0.100 0.100 0.118 0.100 0.102 82,000 0.1015 -15.25%
2022-01-24 0 0.118 0.100 0.118 - - 0 0 - 0.118 0.100 0.118 - - 0 - 0.00%
2022-01-21 0 0.118 0.100 0.120 - - 0 0 - 0.118 0.100 0.120 - - 0 - 0.00%
2022-01-20 0 0.118 0.100 0.118 - - 0 0 - 0.118 0.100 0.118 - - 0 - 0.00%
2022-01-19 0 0.118 0.100 0.119 - - 0 0 - 0.118 0.100 0.119 - - 0 - 0.00%
2022-01-18 0 0.118 0.100 0.118 - - 0 0 - 0.118 0.100 0.118 - - 0 - -0.84%
2022-01-17 0 0.119 0.100 0.119 - - 0 0 - 0.119 0.100 0.119 - - 0 - 0.00%
2022-01-14 0 0.119 0.100 0.120 - - 0 0 - 0.119 0.100 0.120 - - 0 - 0.00%
2022-01-13 0 0.119 0.100 0.120 - - 0 0 - 0.119 0.100 0.120 - - 0 - 0.00%
2022-01-12 0 0.119 0.100 0.119 0.105 0.119 72,000 7,574 0.1052 0.119 0.100 0.119 0.105 0.119 72,000 0.1052 3.48%
2022-01-11 0 0.115 0.102 0.120 - - 0 0 - 0.115 0.102 0.120 - - 0 - 0.00%
2022-01-10 0 0.115 0.100 0.115 - - 0 0 - 0.115 0.100 0.115 - - 0 - -3.36%
2022-01-07 0 0.119 0.100 0.120 - - 0 0 - 0.119 0.100 0.120 - - 0 - 0.00%
2022-01-06 0 0.119 0.100 0.119 - - 0 0 - 0.119 0.100 0.119 - - 0 - -0.83%
2022-01-05 0 0.120 0.100 0.124 - - 0 0 - 0.120 0.100 0.124 - - 0 - 0.00%
2022-01-04 0 0.120 0.100 0.124 - - 0 0 - 0.120 0.100 0.124 - - 0 - 0.00%
2022-01-03 0 0.120 0.100 0.124 0.120 0.120 5,000 600 0.1200 0.120 0.100 0.124 0.120 0.120 5,000 0.1200 0.00%
2021-12-31 0 0.120 0.120 0.125 - - 0 0 - 0.120 0.120 0.125 - - 0 - 15.38%
2021-12-30 0 0.104 0.104 0.124 0.104 0.104 13,000 1,352 0.1040 0.104 0.104 0.124 0.104 0.104 13,000 0.1040 -1.89%
2021-12-29 0 0.106 0.104 0.125 0.106 0.106 29,000 3,074 0.1060 0.106 0.104 0.125 0.106 0.106 29,000 0.1060 -15.20%
2021-12-28 0 0.125 0.106 0.126 - - 0 0 - 0.125 0.106 0.126 - - 0 - 0.00%
2021-12-24 0 0.125 0.106 0.126 - - 0 0 - 0.125 0.106 0.126 - - 0 - 0.00%
2021-12-23 0 0.125 0.106 0.126 - - 0 0 - 0.125 0.106 0.126 - - 0 - 0.00%
2021-12-22 0 0.125 0.106 0.126 - - 0 0 - 0.125 0.106 0.126 - - 0 - 0.00%
2021-12-21 0 0.125 0.106 0.129 - - 0 0 - 0.125 0.106 0.129 - - 0 - 0.00%
2021-12-20 0 0.125 0.106 0.129 - - 0 0 - 0.125 0.106 0.129 - - 0 - 0.00%
2021-12-17 0 0.125 0.106 0.126 - - 0 0 - 0.125 0.106 0.126 - - 0 - 0.00%
2021-12-16 0 0.125 0.106 0.125 - - 0 0 - 0.125 0.106 0.125 - - 0 - 0.00%
2021-12-15 0 0.125 0.106 0.129 - - 0 0 - 0.125 0.106 0.129 - - 0 - 0.00%
2021-12-14 0 0.125 0.125 0.129 - - 0 0 - 0.125 0.125 0.129 - - 0 - 2.46%
2021-12-13 0 0.122 0.106 0.122 - - 0 0 - 0.122 0.106 0.122 - - 0 - -1.61%
2021-12-10 0 0.124 0.123 0.129 - - 0 0 - 0.124 0.123 0.129 - - 0 - 0.00%
2021-12-09 0 0.124 0.106 0.129 - - 0 0 - 0.124 0.106 0.129 - - 0 - 0.00%
2021-12-08 0 0.124 0.106 0.129 - - 0 0 - 0.124 0.106 0.129 - - 0 - 0.00%
2021-12-07 0 0.124 0.106 0.129 - - 0 0 - 0.124 0.106 0.129 - - 0 - 0.00%
2021-12-06 0 0.124 0.106 0.124 - - 0 0 - 0.124 0.106 0.124 - - 0 - -1.59%
2021-12-03 0 0.126 0.106 0.126 - - 0 0 - 0.126 0.106 0.126 - - 0 - -1.56%
2021-12-02 0 0.128 0.106 0.129 - - 0 0 - 0.128 0.106 0.129 - - 0 - 0.00%
2021-12-01 0 0.128 0.106 0.128 0.124 0.129 33,000 4,172 0.1264 0.128 0.106 0.128 0.124 0.129 33,000 0.1264 3.23%
2021-11-30 0 0.124 0.106 0.124 - - 0 0 - 0.124 0.106 0.124 - - 0 - 0.00%
2021-11-29 0 0.124 0.106 0.124 - - 0 0 - 0.124 0.106 0.124 - - 0 - 0.00%
2021-11-26 0 0.124 0.108 0.124 - - 0 0 - 0.124 0.108 0.124 - - 0 - 0.00%
2021-11-25 0 0.124 0.108 0.124 - - 0 0 - 0.124 0.108 0.124 - - 0 - 0.00%
2021-11-24 0 0.124 0.120 0.124 0.120 0.124 20,000 2,468 0.1234 0.124 0.120 0.124 0.120 0.124 20,000 0.1234 3.33%
2021-11-23 0 0.120 0.120 0.123 0.115 0.116 151,000 17,468 0.1157 0.120 0.120 0.123 0.115 0.116 151,000 0.1157 0.84%
2021-11-22 0 0.119 0.118 0.129 0.116 0.120 48,000 5,632 0.1173 0.119 0.118 0.129 0.116 0.120 48,000 0.1173 -0.83%
2021-11-19 0 0.120 0.116 0.129 - - 0 0 - 0.120 0.116 0.129 - - 0 - 0.00%
2021-11-18 0 0.120 0.116 0.134 - - 0 0 - 0.120 0.116 0.134 - - 0 - 0.00%
2021-11-17 0 0.120 0.116 0.129 0.120 0.120 10,000 1,200 0.1200 0.120 0.116 0.129 0.120 0.120 10,000 0.1200 3.45%
2021-11-16 0 0.116 0.116 0.129 0.116 0.116 1,000 116 0.1160 0.116 0.116 0.129 0.116 0.116 1,000 0.1160 -6.45%
2021-11-15 0 0.124 0.113 0.124 - - 0 0 - 0.124 0.113 0.124 - - 0 - 0.00%
2021-11-12 0 0.124 0.116 0.129 - - 0 0 - 0.124 0.116 0.129 - - 0 - 0.00%
2021-11-11 0 0.124 0.124 0.133 - - 0 0 - 0.124 0.124 0.133 - - 0 - 0.00%
2021-11-10 0 0.124 0.120 0.129 0.124 0.124 20,000 2,480 0.1240 0.124 0.120 0.129 0.124 0.124 20,000 0.1240 5.08%
2021-11-09 0 0.118 0.116 0.128 0.115 0.118 100,000 11,700 0.1170 0.118 0.116 0.128 0.115 0.118 100,000 0.1170 -7.81%
2021-11-08 0 0.128 0.118 0.128 - - 0 0 - 0.128 0.118 0.128 - - 0 - -1.54%
2021-11-05 0 0.130 0.130 0.135 0.116 0.130 58,000 7,141 0.1231 0.130 0.130 0.135 0.116 0.130 58,000 0.1231 -3.70%
2021-11-04 0 0.135 0.113 0.135 - - 0 0 - 0.135 0.113 0.135 - - 0 - 0.00%
2021-11-03 0 0.135 0.115 0.135 0.137 0.137 38,000 5,106 0.1344 0.135 0.115 0.135 0.137 0.137 38,000 0.1344 6.30%
2021-11-02 0 0.127 0.120 0.127 - - 0 0 - 0.127 0.120 0.127 - - 0 - 0.00%
2021-11-01 0 0.127 0.127 0.129 - - 7,000 869 0.1241 0.127 0.127 0.129 - - 7,000 0.1241 11.40%
2021-10-29 0 0.114 0.114 0.135 0.109 0.129 64,000 7,646 0.1195 0.114 0.114 0.135 0.109 0.129 64,000 0.1195 -11.63%
2021-10-28 0 0.129 0.119 0.129 - - 0 0 - 0.129 0.119 0.129 - - 0 - 0.00%
2021-10-27 0 0.129 0.119 0.129 0.129 0.129 10,000 1,290 0.1290 0.129 0.119 0.129 0.129 0.129 10,000 0.1290 0.00%
2021-10-26 0 0.129 0.119 0.129 0.129 0.129 100,000 12,900 0.1290 0.129 0.119 0.129 0.129 0.129 100,000 0.1290 8.40%
2021-10-25 0 0.119 0.119 0.129 0.113 0.130 1,010,000 117,170 0.1160 0.119 0.119 0.129 0.113 0.130 1,010,000 0.1160 -17.36%
2021-10-22 0 0.144 0.144 0.147 0.130 0.144 111,000 15,154 0.1365 0.144 0.144 0.147 0.130 0.144 111,000 0.1365 -6.49%
2021-10-21 0 0.154 0.131 0.155 0.131 0.155 373,000 50,451 0.1353 0.154 0.131 0.155 0.131 0.155 373,000 0.1353 6.21%
2021-10-20 0 0.145 0.140 0.150 0.140 0.170 4,538,000 690,427 0.1521 0.145 0.140 0.150 0.140 0.170 4,538,000 0.1521 10.69%
2021-10-19 0 0.131 0.130 0.131 0.121 0.133 666,000 87,472 0.1313 0.131 0.130 0.131 0.121 0.133 666,000 0.1313 8.26%
2021-10-18 0 0.121 0.121 0.130 0.117 0.130 60,000 7,527 0.1255 0.121 0.121 0.130 0.117 0.130 60,000 0.1255 -15.38%
2021-10-15 0 0.143 0.125 0.143 - - 0 0 - 0.143 0.125 0.143 - - 0 - 0.00%
2021-10-12 0 0.143 0.116 0.146 0.139 0.143 71,000 10,045 0.1415 0.143 0.116 0.146 0.139 0.143 71,000 0.1415 5.93%
2021-10-11 0 0.135 0.126 0.135 0.135 0.135 1,000 135 0.1350 0.135 0.126 0.135 0.135 0.135 1,000 0.1350 0.00%
2021-10-08 0 0.135 0.119 0.135 0.135 0.135 16,000 2,160 0.1350 0.135 0.119 0.135 0.135 0.135 16,000 0.1350 12.50%
2021-10-07 0 0.120 0.120 0.146 0.113 0.120 42,000 4,858 0.1157 0.120 0.120 0.146 0.113 0.120 42,000 0.1157 -3.23%
2021-10-06 0 0.124 0.124 0.145 0.121 0.131 30,000 3,766 0.1255 0.124 0.124 0.145 0.121 0.131 30,000 0.1255 -8.82%
2021-10-05 0 0.136 0.135 0.136 0.122 0.155 761,000 109,425 0.1438 0.136 0.135 0.136 0.122 0.155 761,000 0.1438 13.33%
2021-10-04 0 0.120 0.120 0.130 0.095 0.135 406,000 49,310 0.1215 0.120 0.120 0.130 0.095 0.135 406,000 0.1215 -14.29%
2021-09-30 0 0.140 0.125 0.140 0.101 0.155 1,826,000 242,438 0.1328 0.140 0.125 0.140 0.101 0.155 1,826,000 0.1328 -20.45%
2021-09-29 0 0.176 0.150 0.176 - - 0 0 - 0.176 0.150 0.176 - - 0 - 0.00%
2021-09-28 0 0.176 - 0.176 - - 0 0 - 0.176 - 0.176 - - 0 - -0.56%
2021-09-27 0 0.177 - 0.177 - - 0 0 - 0.177 - 0.177 - - 0 - 0.00%
2021-09-24 0 0.177 - 0.177 - - 0 0 - 0.177 - 0.177 - - 0 - 0.00%
2021-09-23 0 0.177 0.150 0.177 - - 0 0 - 0.177 0.150 0.177 - - 0 - 0.00%
2021-09-21 0 0.177 - 0.177 - - 0 0 - 0.177 - 0.177 - - 0 - 0.00%
2021-09-20 0 0.177 - 0.177 - - 0 0 - 0.177 - 0.177 - - 0 - 0.00%
2021-09-17 0 0.177 - 0.177 - - 0 0 - 0.177 - 0.177 - - 0 - 0.00%
2021-09-16 0 0.177 - 0.177 - - 0 0 - 0.177 - 0.177 - - 0 - 0.00%
2021-09-15 0 0.177 - 0.177 0.177 0.177 10,000 1,770 0.1770 0.177 - 0.177 0.177 0.177 10,000 0.1770 0.00%
2021-09-14 0 0.177 0.170 0.177 0.128 0.177 162,000 25,108 0.1550 0.177 0.170 0.177 0.128 0.177 162,000 0.1550 9.26%
2021-09-13 0 0.162 0.140 0.162 - - 0 0 - 0.162 0.140 0.162 - - 0 - 0.00%
2021-09-10 0 0.162 0.140 0.162 - - 0 0 - 0.162 0.140 0.162 - - 0 - 0.00%
2021-09-09 0 0.162 0.140 0.162 - - 0 0 - 0.162 0.140 0.162 - - 0 - 0.00%
2021-09-08 0 0.162 0.140 0.162 - - 21,000 3,150 0.1500 0.162 0.140 0.162 - - 21,000 0.1500 0.00%
2021-09-07 0 0.162 0.140 0.162 - - 0 0 - 0.162 0.140 0.162 - - 0 - 0.00%
2021-09-06 0 0.162 0.140 0.162 - - 0 0 - 0.162 0.140 0.162 - - 0 - 0.00%
2021-09-03 0 0.162 0.160 0.162 - - 0 0 - 0.162 0.160 0.162 - - 0 - 0.00%
2021-09-02 0 0.162 0.129 0.162 0.162 0.163 10,000 1,629 0.1629 0.162 0.129 0.162 0.162 0.163 10,000 0.1629 11.72%
2021-09-01 0 0.145 0.128 0.163 - - 0 0 - 0.145 0.128 0.163 - - 0 - 0.00%
2021-08-31 0 0.145 0.145 0.163 - - 0 0 - 0.145 0.145 0.163 - - 0 - 2.84%
2021-08-30 0 0.141 0.141 - - - 0 0 - 0.141 0.141 - - - 0 - 0.71%
2021-08-27 0 0.140 0.140 - - - 0 0 - 0.140 0.140 - - - 0 - 0.00%
2021-08-26 0 0.140 0.140 - - - 0 0 - 0.140 0.140 - - - 0 - 0.00%
2021-08-25 0 0.140 0.140 - - - 0 0 - 0.140 0.140 - - - 0 - 0.00%
2021-08-24 0 0.140 0.140 0.163 0.128 0.128 3,000 384 0.1280 0.140 0.140 0.163 0.128 0.128 3,000 0.1280 -6.04%
2021-08-23 0 0.149 0.128 0.149 0.149 0.149 40,000 5,960 0.1490 0.149 0.128 0.149 0.149 0.149 40,000 0.1490 0.00%
2021-08-20 0 0.149 0.128 0.163 - - 0 0 - 0.149 0.128 0.163 - - 0 - 0.00%
2021-08-19 0 0.149 0.128 0.162 - - 0 0 - 0.149 0.128 0.162 - - 0 - 0.00%
2021-08-18 0 0.149 0.128 0.163 - - 0 0 - 0.149 0.128 0.163 - - 0 - 0.00%
2021-08-17 0 0.149 0.128 0.150 - - 0 0 - 0.149 0.128 0.150 - - 0 - 0.00%
2021-08-16 0 0.149 0.128 0.163 - - 0 0 - 0.149 0.128 0.163 - - 0 - 0.00%
2021-08-13 0 0.149 0.128 0.150 - - 0 0 - 0.149 0.128 0.150 - - 0 - 0.00%
2021-08-12 0 0.149 0.128 0.163 - - 0 0 - 0.149 0.128 0.163 - - 0 - 0.00%
2021-08-11 0 0.149 0.128 0.163 - - 0 0 - 0.149 0.128 0.163 - - 0 - 0.00%
2021-08-10 0 0.149 - 0.165 - - 0 0 - 0.149 - 0.165 - - 0 - 0.00%
2021-08-09 0 0.149 - 0.165 - - 0 0 - 0.149 - 0.165 - - 0 - 0.00%
2021-08-06 0 0.149 - 0.150 - - 0 0 - 0.149 - 0.150 - - 0 - 0.00%
2021-08-05 0 0.149 - 0.165 - - 0 0 - 0.149 - 0.165 - - 0 - 0.00%
2021-08-04 0 0.149 - 0.165 - - 0 0 - 0.149 - 0.165 - - 0 - 0.00%
2021-08-03 0 0.149 - 0.165 - - 0 0 - 0.149 - 0.165 - - 0 - 0.00%
2021-08-02 0 0.149 - 0.165 - - 0 0 - 0.149 - 0.165 - - 0 - 0.00%
2021-07-30 0 0.149 - 0.165 - - 0 0 - 0.149 - 0.165 - - 0 - 0.00%
2021-07-29 0 0.149 - 0.165 - - 0 0 - 0.149 - 0.165 - - 0 - 0.00%
2021-07-28 0 0.149 - 0.165 - - 0 0 - 0.149 - 0.165 - - 0 - 0.00%
2021-07-27 0 0.149 - 0.165 - - 0 0 - 0.149 - 0.165 - - 0 - 0.00%
2021-07-26 0 0.149 0.130 0.180 0.149 0.149 20,000 2,980 0.1490 0.149 0.130 0.180 0.149 0.149 20,000 0.1490 -9.70%
2021-07-23 0 0.165 0.149 0.170 - - 0 0 - 0.165 0.149 0.170 - - 0 - 0.00%
2021-07-22 0 0.165 0.149 0.180 - - 0 0 - 0.165 0.149 0.180 - - 0 - 0.00%
2021-07-21 0 0.165 0.149 0.180 - - 0 0 - 0.165 0.149 0.180 - - 0 - 0.00%
2021-07-20 0 0.165 0.149 0.180 - - 0 0 - 0.165 0.149 0.180 - - 0 - 0.00%
2021-07-19 0 0.165 0.149 0.180 - - 0 0 - 0.165 0.149 0.180 - - 0 - 0.00%
2021-07-16 0 0.165 0.149 0.180 - - 0 0 - 0.165 0.149 0.180 - - 0 - 0.00%
2021-07-15 0 0.165 0.149 0.180 - - 0 0 - 0.165 0.149 0.180 - - 0 - 0.00%
2021-07-14 0 0.165 0.149 0.179 - - 0 0 - 0.165 0.149 0.179 - - 0 - 0.00%
2021-07-13 0 0.165 0.149 0.180 - - 0 0 - 0.165 0.149 0.180 - - 0 - 0.00%
2021-07-12 0 0.165 0.149 0.180 - - 0 0 - 0.165 0.149 0.180 - - 0 - 0.00%
2021-07-09 0 0.165 0.149 0.165 - - 0 0 - 0.165 0.149 0.165 - - 0 - 0.00%
2021-07-08 0 0.165 0.149 0.179 - - 0 0 - 0.165 0.149 0.179 - - 0 - 0.00%
2021-07-07 0 0.165 0.150 0.170 - - 0 0 - 0.165 0.150 0.170 - - 0 - 0.00%
2021-07-06 0 0.165 0.150 0.179 - - 0 0 - 0.165 0.150 0.179 - - 0 - 0.00%
2021-07-05 0 0.165 0.150 0.180 - - 0 0 - 0.165 0.150 0.180 - - 0 - 0.00%
2021-07-02 0 0.165 0.150 0.180 - - 0 0 - 0.165 0.150 0.180 - - 0 - 0.00%
2021-06-30 0 0.165 0.150 0.180 - - 0 0 - 0.165 0.150 0.180 - - 0 - 0.00%
2021-06-29 0 0.165 0.150 0.179 - - 0 0 - 0.165 0.150 0.179 - - 0 - 0.00%
2021-06-28 0 0.165 0.150 0.180 - - 0 0 - 0.165 0.150 0.180 - - 0 - 0.00%
2021-06-25 0 0.165 0.150 0.165 - - 0 0 - 0.165 0.150 0.165 - - 0 - 0.00%
2021-06-24 0 0.165 0.150 0.179 - - 0 0 - 0.165 0.150 0.179 - - 0 - 0.00%
2021-06-23 0 0.165 0.150 0.180 - - 0 0 - 0.165 0.150 0.180 - - 0 - 0.00%
2021-06-22 0 0.165 0.150 0.180 - - 0 0 - 0.165 0.150 0.180 - - 0 - 0.00%
2021-06-21 0 0.165 0.150 0.170 - - 0 0 - 0.165 0.150 0.170 - - 0 - 0.00%
2021-06-18 0 0.165 0.165 0.180 - - 0 0 - 0.165 0.165 0.180 - - 0 - 0.00%
2021-06-17 0 0.165 0.150 0.179 - - 0 0 - 0.165 0.150 0.179 - - 0 - 0.00%
2021-06-16 0 0.165 0.150 0.179 - - 0 0 - 0.165 0.150 0.179 - - 0 - 0.00%
2021-06-15 0 0.165 0.150 0.180 - - 0 0 - 0.165 0.150 0.180 - - 0 - 0.00%
2021-06-11 0 0.165 0.150 0.180 - - 0 0 - 0.165 0.150 0.180 - - 0 - 0.00%
2021-06-10 0 0.165 0.150 0.180 - - 0 0 - 0.165 0.150 0.180 - - 0 - 0.00%
2021-06-09 0 0.165 0.150 0.180 - - 0 0 - 0.165 0.150 0.180 - - 0 - 0.00%
2021-06-08 0 0.165 0.150 0.180 - - 0 0 - 0.165 0.150 0.180 - - 0 - 0.00%
2021-06-07 0 0.165 0.150 0.180 - - 0 0 - 0.165 0.150 0.180 - - 0 - 0.00%
2021-06-04 0 0.165 0.150 0.180 - - 0 0 - 0.165 0.150 0.180 - - 0 - 0.00%
2021-06-03 0 0.165 0.150 0.180 - - 0 0 - 0.165 0.150 0.180 - - 0 - 0.00%
2021-06-02 0 0.165 0.150 0.180 - - 0 0 - 0.165 0.150 0.180 - - 0 - 0.00%
2021-06-01 0 0.165 0.151 0.181 - - 0 0 - 0.165 0.151 0.181 - - 0 - 0.00%
2021-05-31 0 0.165 0.151 0.180 - - 0 0 - 0.165 0.151 0.180 - - 0 - 0.00%
2021-05-28 0 0.165 0.151 0.181 - - 0 0 - 0.165 0.151 0.181 - - 0 - 0.00%
2021-05-27 0 0.165 0.151 0.181 - - 0 0 - 0.165 0.151 0.181 - - 0 - 0.00%
2021-05-26 0 0.165 0.151 0.181 - - 0 0 - 0.165 0.151 0.181 - - 0 - 0.00%
2021-05-25 0 0.165 0.151 0.181 - - 0 0 - 0.165 0.151 0.181 - - 0 - 0.00%
2021-05-24 0 0.165 0.151 0.181 - - 0 0 - 0.165 0.151 0.181 - - 0 - 0.00%
2021-05-21 0 0.165 0.151 0.181 - - 0 0 - 0.165 0.151 0.181 - - 0 - 0.00%
2021-05-20 0 0.165 0.151 0.165 - - 0 0 - 0.165 0.151 0.165 - - 0 - 0.00%
2021-05-18 0 0.165 0.151 0.165 - - 0 0 - 0.165 0.151 0.165 - - 0 - 0.00%
2021-05-17 0 0.165 0.151 0.181 - - 0 0 - 0.165 0.151 0.181 - - 0 - 0.00%
2021-05-14 0 0.165 0.151 0.181 - - 0 0 - 0.165 0.151 0.181 - - 0 - 0.00%
2021-05-13 0 0.165 0.151 0.181 - - 0 0 - 0.165 0.151 0.181 - - 0 - 0.00%
2021-05-12 0 0.165 0.151 0.181 - - 0 0 - 0.165 0.151 0.181 - - 0 - 0.00%
2021-05-11 0 0.165 0.151 0.181 - - 0 0 - 0.165 0.151 0.181 - - 0 - 0.00%
2021-05-10 0 0.165 0.151 0.181 - - 0 0 - 0.165 0.151 0.181 - - 0 - 0.00%
2021-05-07 0 0.165 0.151 0.181 - - 0 0 - 0.165 0.151 0.181 - - 0 - 0.00%
2021-05-06 0 0.165 0.151 0.181 - - 0 0 - 0.165 0.151 0.181 - - 0 - 0.00%
2021-05-05 0 0.165 0.151 0.181 - - 0 0 - 0.165 0.151 0.181 - - 0 - 0.00%
2021-05-04 0 0.165 0.151 0.181 - - 0 0 - 0.165 0.151 0.181 - - 0 - 0.00%
2021-05-03 0 0.165 0.151 0.181 - - 0 0 - 0.165 0.151 0.181 - - 0 - 0.00%
2021-04-30 0 0.165 0.151 0.181 - - 0 0 - 0.165 0.151 0.181 - - 0 - 0.00%
2021-04-29 0 0.165 0.151 0.181 - - 0 0 - 0.165 0.151 0.181 - - 0 - 0.00%
2021-04-28 0 0.165 0.151 0.181 - - 0 0 - 0.165 0.151 0.181 - - 0 - 0.00%
2021-04-27 0 0.165 0.161 0.179 0.161 0.165 318,000 51,266 0.1612 0.165 0.161 0.179 0.161 0.165 318,000 0.1612 2.48%
2021-04-26 0 0.161 0.145 0.161 - - 0 0 - 0.161 0.145 0.161 - - 0 - 0.00%
2021-04-23 0 0.161 0.145 0.161 - - 0 0 - 0.161 0.145 0.161 - - 0 - -0.62%
2021-04-22 0 0.162 0.145 0.165 - - 0 0 - 0.162 0.145 0.165 - - 0 - 0.00%
2021-04-21 0 0.162 0.145 0.162 - - 0 0 - 0.162 0.145 0.162 - - 0 - 0.00%
2021-04-20 0 0.162 0.145 0.162 - - 0 0 - 0.162 0.145 0.162 - - 0 - 0.00%
2021-04-19 0 0.162 0.145 0.162 - - 0 0 - 0.162 0.145 0.162 - - 0 - 0.00%
2021-04-16 0 0.162 0.145 0.162 - - 0 0 - 0.162 0.145 0.162 - - 0 - -0.61%
2021-04-15 0 0.163 0.145 0.163 - - 0 0 - 0.163 0.145 0.163 - - 0 - -0.61%
2021-04-14 0 0.164 0.145 0.164 - - 0 0 - 0.164 0.145 0.164 - - 0 - 0.00%
2021-04-13 0 0.164 0.145 0.164 - - 0 0 - 0.164 0.145 0.164 - - 0 - 0.00%
2021-04-12 0 0.164 0.145 0.164 - - 0 0 - 0.164 0.145 0.164 - - 0 - 0.00%
2021-04-09 0 0.164 0.145 0.164 - - 0 0 - 0.164 0.145 0.164 - - 0 - -0.61%
2021-04-08 0 0.165 0.145 0.165 - - 0 0 - 0.165 0.145 0.165 - - 0 - 0.00%
2021-04-07 0 0.165 0.145 0.165 - - 0 0 - 0.165 0.145 0.165 - - 0 - 0.00%
2021-04-01 0 0.165 0.145 0.165 - - 0 0 - 0.165 0.145 0.165 - - 0 - 0.00%
2021-03-31 0 0.165 0.145 0.169 - - 0 0 - 0.165 0.145 0.169 - - 0 - 0.00%
2021-03-30 0 0.165 0.145 0.169 - - 0 0 - 0.165 0.145 0.169 - - 0 - 0.00%
2021-03-29 0 0.165 0.145 0.169 - - 0 0 - 0.165 0.145 0.169 - - 0 - 0.00%
2021-03-26 0 0.165 0.145 0.169 - - 0 0 - 0.165 0.145 0.169 - - 0 - 0.00%
2021-03-25 0 0.165 0.145 0.165 - - 0 0 - 0.165 0.145 0.165 - - 0 - 0.00%
2021-03-24 0 0.165 0.145 0.169 - - 0 0 - 0.165 0.145 0.169 - - 0 - 0.00%
2021-03-23 0 0.165 0.145 0.169 - - 0 0 - 0.165 0.145 0.169 - - 0 - 0.00%
2021-03-22 0 0.165 0.145 0.169 - - 0 0 - 0.165 0.145 0.169 - - 0 - 0.00%
2021-03-19 0 0.165 0.145 0.169 - - 0 0 - 0.165 0.145 0.169 - - 0 - 0.00%
2021-03-18 0 0.165 0.145 0.169 0.165 0.165 300,000 49,500 0.1650 0.165 0.145 0.169 0.165 0.165 300,000 0.1650 0.00%
2021-03-17 0 0.165 0.145 0.169 - - 0 0 - 0.165 0.145 0.169 - - 0 - 0.00%
2021-03-16 0 0.165 0.148 0.165 - - 0 0 - 0.165 0.148 0.165 - - 0 - 0.00%
2021-03-15 0 0.165 0.142 0.169 - - 0 0 - 0.165 0.142 0.169 - - 0 - 0.00%
2021-03-12 0 0.165 0.141 0.175 - - 0 0 - 0.165 0.141 0.175 - - 0 - 0.00%
2021-03-11 0 0.165 0.141 0.175 - - 0 0 - 0.165 0.141 0.175 - - 0 - 0.00%
2021-03-10 0 0.165 0.141 0.175 - - 0 0 - 0.165 0.141 0.175 - - 0 - 0.00%
2021-03-09 0 0.165 0.141 0.165 - - 0 0 - 0.165 0.141 0.165 - - 0 - 0.00%
2021-03-08 0 0.165 0.141 0.165 - - 0 0 - 0.165 0.141 0.165 - - 0 - 0.00%
2021-03-05 0 0.165 - 0.165 - - 0 0 - 0.165 - 0.165 - - 0 - 0.00%
2021-03-04 0 0.165 0.150 0.175 - - 0 0 - 0.165 0.150 0.175 - - 0 - 0.00%
2021-03-03 0 0.165 0.145 0.175 - - 0 0 - 0.165 0.145 0.175 - - 0 - 0.00%
2021-03-02 0 0.165 0.143 0.175 - - 0 0 - 0.165 0.143 0.175 - - 0 - 0.00%
2021-03-01 0 0.165 0.143 0.170 - - 0 0 - 0.165 0.143 0.170 - - 0 - 0.00%
2021-02-26 0 0.165 0.145 0.165 - - 0 0 - 0.165 0.145 0.165 - - 0 - -1.20%
2021-02-25 0 0.167 0.150 0.175 - - 0 0 - 0.167 0.150 0.175 - - 0 - 0.00%
2021-02-24 0 0.167 0.157 0.175 - - 0 0 - 0.167 0.157 0.175 - - 0 - 0.00%
2021-02-23 0 0.167 0.157 0.175 - - 0 0 - 0.167 0.157 0.175 - - 0 - 0.00%
2021-02-22 0 0.167 0.161 0.175 - - 0 0 - 0.167 0.161 0.175 - - 0 - 0.00%
2021-02-19 0 0.167 0.166 0.175 - - 0 0 - 0.167 0.166 0.175 - - 0 - 0.00%
2021-02-18 0 0.167 - 0.175 - - 0 0 - 0.167 - 0.175 - - 0 - 0.00%
2021-02-17 0 0.167 0.150 0.175 - - 0 0 - 0.167 0.150 0.175 - - 0 - 0.00%
2021-02-16 0 0.167 0.140 0.167 0.165 0.167 51,000 8,417 0.1650 0.167 0.140 0.167 0.165 0.167 51,000 0.1650 16.78%
2021-02-11 0 0.143 0.140 - - - 0 0 - 0.143 0.140 - - - 0 - 0.00%
2021-02-10 0 0.143 0.143 0.165 0.141 0.143 51,000 7,193 0.1410 0.143 0.143 0.165 0.141 0.143 51,000 0.1410 -4.67%
2021-02-09 0 0.150 0.150 - - - 0 0 - 0.150 0.150 - - - 0 - 0.00%
2021-02-08 0 0.150 0.141 - - - 0 0 - 0.150 0.141 - - - 0 - 0.00%
2021-02-05 0 0.150 0.150 0.175 0.150 0.150 30,000 4,500 0.1500 0.150 0.150 0.175 0.150 0.150 30,000 0.1500 -3.23%
2021-02-04 0 0.155 0.150 0.160 0.155 0.160 50,000 7,865 0.1573 0.155 0.150 0.160 0.155 0.160 50,000 0.1573 -1.90%
2021-02-03 0 0.158 0.155 0.170 - - 0 0 - 0.158 0.155 0.170 - - 0 - 0.00%
2021-02-02 0 0.158 0.158 0.180 0.155 0.155 5,000 775 0.1550 0.158 0.158 0.180 0.155 0.155 5,000 0.1550 -10.73%
2021-02-01 0 0.177 0.155 0.180 - - 0 0 - 0.177 0.155 0.180 - - 0 - 0.00%
2021-01-29 0 0.177 0.155 0.180 - - 0 0 - 0.177 0.155 0.180 - - 0 - 0.00%
2021-01-28 0 0.177 0.151 0.199 0.177 0.177 17,000 3,009 0.1770 0.177 0.151 0.199 0.177 0.177 17,000 0.1770 -1.67%
2021-01-27 0 0.180 0.177 0.180 - - 0 0 - 0.180 0.177 0.180 - - 0 - 0.00%
2021-01-26 0 0.180 0.177 0.200 - - 0 0 - 0.180 0.177 0.200 - - 0 - 0.00%
2021-01-25 0 0.180 0.177 0.193 - - 0 0 - 0.180 0.177 0.193 - - 0 - 0.00%
2021-01-22 0 0.180 0.178 - - - 0 0 - 0.180 0.178 - - - 0 - 0.00%
2021-01-21 0 0.180 0.180 - 0.176 0.176 1,000 176 0.1760 0.180 0.180 - 0.176 0.176 1,000 0.1760 0.00%
2021-01-20 0 0.180 0.180 0.227 0.175 0.180 29,000 5,125 0.1767 0.180 0.180 0.227 0.175 0.180 29,000 0.1767 -10.00%
2021-01-19 0 0.200 0.200 0.228 0.200 0.205 5,000,000 1,020,000 0.2040 0.200 0.200 0.228 0.200 0.205 5,000,000 0.2040 0.00%
2021-01-18 0 0.200 0.182 0.200 0.175 0.200 10,000 1,775 0.1775 0.200 0.182 0.200 0.175 0.200 10,000 0.1775 -2.44%
2021-01-15 0 0.205 - 0.205 0.210 0.210 1,000 210 0.2100 0.205 - 0.205 0.210 0.210 1,000 0.2100 -2.38%
2021-01-14 0 0.210 0.176 0.210 0.210 0.210 15,000 3,150 0.2100 0.210 0.176 0.210 0.210 0.210 15,000 0.2100 -4.11%
2021-01-13 0 0.219 0.178 0.219 0.227 0.227 1,000 227 0.2270 0.219 0.178 0.219 0.227 0.227 1,000 0.2270 9.50%
2021-01-12 0 0.200 0.175 0.200 - - 0 0 - 0.200 0.175 0.200 - - 0 - 0.00%
2021-01-11 0 0.200 0.195 0.213 0.195 0.200 17,000 3,365 0.1979 0.200 0.195 0.213 0.195 0.200 17,000 0.1979 0.00%
2021-01-08 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - -2.44%
2021-01-07 0 0.205 0.180 0.205 - - 0 0 - 0.205 0.180 0.205 - - 0 - -2.38%
2021-01-06 0 0.210 0.190 0.210 - - 0 0 - 0.210 0.190 0.210 - - 0 - 0.00%
2021-01-05 0 0.210 0.180 0.210 0.210 0.215 3,000 635 0.2117 0.210 0.180 0.210 0.210 0.215 3,000 0.2117 0.00%
2021-01-04 0 0.210 0.210 0.220 0.204 0.210 372,000 77,898 0.2094 0.210 0.210 0.220 0.204 0.210 372,000 0.2094 -16.00%
2020-12-31 0 0.250 0.225 0.250 0.200 0.250 1,150,000 252,674 0.2197 0.250 0.225 0.250 0.200 0.250 1,150,000 0.2197 14.16%
2020-12-30 0 0.219 0.165 0.219 0.215 0.220 30,000 6,500 0.2167 0.219 0.165 0.219 0.215 0.220 30,000 0.2167 8.42%
2020-12-29 0 0.202 0.205 0.220 0.200 0.245 2,439,000 488,755 0.2004 0.202 0.205 0.220 0.200 0.245 2,439,000 0.2004 -17.55%
2020-12-28 0 0.245 - 0.250 - - 0 0 - 0.245 - 0.250 - - 0 - 0.00%
2020-12-24 0 0.245 - 0.245 - - 0 0 - 0.245 - 0.245 - - 0 - -2.00%
2020-12-23 0 0.250 - 0.250 0.250 0.250 1,000 250 0.2500 0.250 - 0.250 0.250 0.250 1,000 0.2500 -10.71%
2020-12-22 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2020-12-21 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - -3.45%
2020-12-18 0 0.290 - 0.290 - - 0 0 - 0.290 - 0.290 - - 0 - -1.69%
2020-12-17 0 0.295 - 0.295 - - 0 0 - 0.295 - 0.295 - - 0 - 0.00%
2020-12-16 0 0.295 0.223 - 0.295 0.295 17,000 5,015 0.2950 0.295 0.223 - 0.295 0.295 17,000 0.2950 9.26%
2020-12-15 0 0.270 0.200 0.270 0.290 0.290 300,000 87,000 0.2900 0.270 0.200 0.270 0.290 0.290 300,000 0.2900 -6.90%
2020-12-14 0 0.290 - 0.290 - - 0 0 - 0.290 - 0.290 - - 0 - -1.69%
2020-12-11 0 0.295 - 0.295 - - 0 0 - 0.295 - 0.295 - - 0 - 0.00%
2020-12-10 0 0.295 - 0.295 - - 0 0 - 0.295 - 0.295 - - 0 - 0.00%
2020-12-09 0 0.295 - 0.295 - - 0 0 - 0.295 - 0.295 - - 0 - 0.00%
2020-12-08 0 0.295 0.085 0.295 - - 0 0 - 0.295 0.085 0.295 - - 0 - -1.67%
2020-12-07 0 0.300 - 0.300 0.300 0.300 10,000 3,000 0.3000 0.300 - 0.300 0.300 0.300 10,000 0.3000 0.00%
2020-12-04 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2020-12-03 0 0.300 0.102 0.300 - - 0 0 - 0.300 0.102 0.300 - - 0 - 0.00%
2020-12-02 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - -3.23%
2020-12-01 0 0.310 - 0.320 - - 0 0 - 0.310 - 0.320 - - 0 - 0.00%
2020-11-30 0 0.310 - 0.350 - - 0 0 - 0.310 - 0.350 - - 0 - 0.00%
2020-11-27 0 0.310 - 0.350 - - 0 0 - 0.310 - 0.350 - - 0 - 0.00%
2020-11-26 0 0.310 - 0.320 - - 0 0 - 0.310 - 0.320 - - 0 - 0.00%
2020-11-25 0 0.310 - 0.350 - - 0 0 - 0.310 - 0.350 - - 0 - 0.00%
2020-11-24 0 0.310 - 0.310 - - 0 0 - 0.310 - 0.310 - - 0 - 0.00%
2020-11-23 0 0.310 - 0.350 - - 0 0 - 0.310 - 0.350 - - 0 - 0.00%
2020-11-20 0 0.310 - 0.320 - - 0 0 - 0.310 - 0.320 - - 0 - 0.00%
2020-11-19 0 0.310 - 0.320 - - 0 0 - 0.310 - 0.320 - - 0 - 0.00%
2020-11-18 0 0.310 - 0.400 - - 0 0 - 0.310 - 0.400 - - 0 - 0.00%
2020-11-17 0 0.310 0.310 0.400 0.310 0.310 1,000 310 0.3100 0.310 0.310 0.400 0.310 0.310 1,000 0.3100 0.00%
2020-11-16 0 0.310 - 0.310 - - 0 0 - 0.310 - 0.310 - - 0 - 0.00%
2020-11-13 0 0.310 - 0.310 - - 0 0 - 0.310 - 0.310 - - 0 - 0.00%
2020-11-12 0 0.310 - 0.400 - - 0 0 - 0.310 - 0.400 - - 0 - 0.00%
2020-11-11 0 0.310 - 0.400 - - 0 0 - 0.310 - 0.400 - - 0 - 0.00%
2020-11-10 0 0.310 - 0.350 - - 0 0 - 0.310 - 0.350 - - 0 - 0.00%
2020-11-09 0 0.310 - 0.350 - - 0 0 - 0.310 - 0.350 - - 0 - 0.00%
2020-11-06 0 0.310 - 0.310 - - 0 0 - 0.310 - 0.310 - - 0 - 0.00%
2020-11-05 0 0.310 - 0.310 - - 0 0 - 0.310 - 0.310 - - 0 - 0.00%
2020-11-04 0 0.310 - 0.310 - - 0 0 - 0.310 - 0.310 - - 0 - 0.00%
2020-11-03 0 0.310 0.260 0.310 - - 0 0 - 0.310 0.260 0.310 - - 0 - 0.00%
2020-11-02 0 0.310 - 0.310 - - 0 0 - 0.310 - 0.310 - - 0 - 0.00%
2020-10-30 0 0.310 0.035 0.310 0.310 0.310 19,000 5,890 0.3100 0.310 0.035 0.310 0.310 0.310 19,000 0.3100 0.00%
2020-10-29 0 0.310 - 0.310 - - 0 0 - 0.310 - 0.310 - - 0 - 0.00%
2020-10-28 0 0.310 - 0.315 - - 0 0 - 0.310 - 0.315 - - 0 - 0.00%
2020-10-27 0 0.310 - 0.310 - - 0 0 - 0.310 - 0.310 - - 0 - 0.00%
2020-10-23 0 0.310 0.260 0.315 - - 0 0 - 0.310 0.260 0.315 - - 0 - 0.00%
2020-10-22 0 0.310 0.260 0.315 - - 0 0 - 0.310 0.260 0.315 - - 0 - 0.00%
2020-10-21 0 0.310 0.260 0.315 - - 0 0 - 0.310 0.260 0.315 - - 0 - 0.00%
2020-10-20 0 0.310 0.275 0.350 0.310 0.310 15,000 4,650 0.3100 0.310 0.275 0.350 0.310 0.310 15,000 0.3100 3.33%
2020-10-19 0 0.300 - 0.310 - - 0 0 - 0.300 - 0.310 - - 0 - 0.00%
2020-10-16 0 0.300 0.244 0.310 - - 0 0 - 0.300 0.244 0.310 - - 0 - 0.00%
2020-10-15 0 0.300 0.192 0.310 - - 0 0 - 0.300 0.192 0.310 - - 0 - 0.00%
2020-10-14 0 0.300 0.195 0.310 - - 0 0 - 0.300 0.195 0.310 - - 0 - 0.00%
2020-10-12 0 0.300 0.248 0.310 - - 0 0 - 0.300 0.248 0.310 - - 0 - 0.00%
2020-10-09 0 0.300 0.191 0.300 - - 0 0 - 0.300 0.191 0.300 - - 0 - -1.64%
2020-10-08 0 0.305 0.255 0.310 - - 0 0 - 0.305 0.255 0.310 - - 0 - 0.00%
2020-10-07 0 0.305 0.193 0.310 - - 0 0 - 0.305 0.193 0.310 - - 0 - 0.00%
2020-10-06 0 0.305 0.100 0.305 - - 0 0 - 0.305 0.100 0.305 - - 0 - 0.00%
2020-10-05 0 0.305 0.255 0.310 - - 0 0 - 0.305 0.255 0.310 - - 0 - 0.00%
2020-09-30 0 0.305 0.195 0.330 - - 0 0 - 0.305 0.195 0.330 - - 0 - 0.00%
2020-09-29 0 0.305 0.203 0.305 0.305 0.305 1,000 305 0.3050 0.305 0.203 0.305 0.305 0.305 1,000 0.3050 1.67%
2020-09-28 0 0.300 0.265 0.330 - - 0 0 - 0.300 0.265 0.330 - - 0 - 0.00%
2020-09-25 0 0.300 0.196 0.350 - - 0 0 - 0.300 0.196 0.350 - - 0 - 0.00%
2020-09-24 0 0.300 0.197 0.330 - - 0 0 - 0.300 0.197 0.330 - - 0 - 0.00%
2020-09-23 0 0.300 0.270 0.330 - - 0 0 - 0.300 0.270 0.330 - - 0 - 0.00%
2020-09-22 0 0.300 0.201 0.300 - - 0 0 - 0.300 0.201 0.300 - - 0 - -7.69%
2020-09-21 0 0.325 0.193 0.350 - - 0 0 - 0.325 0.193 0.350 - - 0 - 0.00%
2020-09-18 0 0.325 0.196 0.350 - - 0 0 - 0.325 0.196 0.350 - - 0 - 0.00%
2020-09-17 0 0.325 0.193 0.330 - - 0 0 - 0.325 0.193 0.330 - - 0 - 0.00%
2020-09-16 0 0.325 0.193 0.350 - - 0 0 - 0.325 0.193 0.350 - - 0 - 0.00%
2020-09-15 0 0.325 0.193 0.340 - - 0 0 - 0.325 0.193 0.340 - - 0 - 0.00%
2020-09-14 0 0.325 0.193 0.330 - - 0 0 - 0.325 0.193 0.330 - - 0 - 0.00%
2020-09-11 0 0.325 0.194 0.350 - - 0 0 - 0.325 0.194 0.350 - - 0 - 0.00%
2020-09-10 0 0.325 0.325 0.350 - - 0 0 - 0.325 0.325 0.350 - - 0 - 0.00%
2020-09-09 0 0.325 0.285 0.350 - - 0 0 - 0.325 0.285 0.350 - - 0 - 0.00%
2020-09-08 0 0.325 0.325 0.350 0.325 0.325 923,000 299,975 0.3250 0.325 0.325 0.350 0.325 0.325 923,000 0.3250 0.00%
2020-09-07 0 0.325 0.193 0.325 - - 0 0 - 0.325 0.193 0.325 - - 0 - -1.52%
2020-09-04 0 0.330 0.197 0.330 - - 0 0 - 0.330 0.197 0.330 - - 0 - 0.00%
2020-09-03 0 0.330 0.190 0.350 - - 0 0 - 0.330 0.190 0.350 - - 0 - 0.00%
2020-09-02 0 0.330 0.206 0.350 - - 0 0 - 0.330 0.206 0.350 - - 0 - 0.00%
2020-09-01 0 0.330 0.202 0.350 - - 0 0 - 0.330 0.202 0.350 - - 0 - 0.00%
2020-08-31 0 0.330 0.080 0.340 - - 0 0 - 0.330 0.080 0.340 - - 0 - 0.00%
2020-08-28 0 0.330 0.330 0.340 - - 0 0 - 0.330 0.330 0.340 - - 0 - 0.00%
2020-08-27 0 0.330 0.220 0.340 - - 0 0 - 0.330 0.220 0.340 - - 0 - 0.00%
2020-08-26 0 0.330 0.222 0.350 - - 0 0 - 0.330 0.222 0.350 - - 0 - 0.00%
2020-08-25 0 0.330 0.216 0.350 - - 0 0 - 0.330 0.216 0.350 - - 0 - 0.00%
2020-08-24 0 0.330 0.206 0.350 - - 0 0 - 0.330 0.206 0.350 - - 0 - 0.00%
2020-08-21 0 0.330 0.330 0.350 0.330 0.330 441,000 145,530 0.3300 0.330 0.330 0.350 0.330 0.330 441,000 0.3300 0.00%
2020-08-20 0 0.330 0.330 0.340 0.330 0.330 1,000 330 0.3300 0.330 0.330 0.340 0.330 0.330 1,000 0.3300 -1.49%
2020-08-19 0 0.335 - 0.345 - - 0 0 - 0.335 - 0.345 - - 0 - 0.00%
2020-08-18 0 0.335 0.207 0.335 0.345 0.345 34,000 11,695 0.3440 0.335 0.207 0.335 0.345 0.345 34,000 0.3440 34.00%
2020-08-17 0 0.250 0.250 0.345 0.204 0.250 10,000 2,270 0.2270 0.250 0.250 0.345 0.204 0.250 10,000 0.2270 -26.47%
2020-08-14 0 0.340 0.207 0.345 - - 0 0 - 0.340 0.207 0.345 - - 0 - 0.00%
2020-08-13 0 0.340 0.340 0.345 - - 0 0 - 0.340 0.340 0.345 - - 0 - 0.00%
2020-08-12 0 0.340 0.202 0.340 - - 0 0 - 0.340 0.202 0.340 - - 0 - -1.45%
2020-08-11 0 0.345 0.345 0.370 0.345 0.345 922,000 318,090 0.3450 0.345 0.345 0.370 0.345 0.345 922,000 0.3450 0.00%
2020-08-10 0 0.345 0.201 0.365 - - 0 0 - 0.345 0.201 0.365 - - 0 - 0.00%
2020-08-07 0 0.345 0.280 0.365 - - 0 0 - 0.345 0.280 0.365 - - 0 - 0.00%
2020-08-06 0 0.345 0.102 0.365 - - 0 0 - 0.345 0.102 0.365 - - 0 - 0.00%
2020-08-05 0 0.345 0.290 0.365 0.345 0.350 1,500,000 522,500 0.3483 0.345 0.290 0.365 0.345 0.350 1,500,000 0.3483 -1.43%
2020-08-04 0 0.350 0.224 0.385 - - 0 0 - 0.350 0.224 0.385 - - 0 - 0.00%
2020-08-03 0 0.350 0.225 0.350 - - 0 0 - 0.350 0.225 0.350 - - 0 - -2.78%
2020-07-31 0 0.360 0.305 0.385 - - 0 0 - 0.360 0.305 0.385 - - 0 - 0.00%
2020-07-30 0 0.360 0.223 0.360 - - 0 0 - 0.360 0.223 0.360 - - 0 - 0.00%
2020-07-29 0 0.360 0.218 0.385 - - 0 0 - 0.360 0.218 0.385 - - 0 - 0.00%
2020-07-28 0 0.360 0.214 0.360 - - 0 0 - 0.360 0.214 0.360 - - 0 - 0.00%
2020-07-27 0 0.360 0.209 0.385 - - 0 0 - 0.360 0.209 0.385 - - 0 - 0.00%
2020-07-24 0 0.360 0.295 0.385 - - 0 0 - 0.360 0.295 0.385 - - 0 - 0.00%
2020-07-23 0 0.360 0.205 0.385 - - 0 0 - 0.360 0.205 0.385 - - 0 - 0.00%
2020-07-22 0 0.360 0.360 0.385 0.360 0.360 60,000 21,600 0.3600 0.360 0.360 0.385 0.360 0.360 60,000 0.3600 0.00%
2020-07-21 0 0.360 0.205 0.360 - - 0 0 - 0.360 0.205 0.360 - - 0 - 0.00%
2020-07-20 0 0.360 0.205 0.370 0.360 0.360 80,000 28,800 0.3600 0.360 0.205 0.370 0.360 0.360 80,000 0.3600 2.86%
2020-07-17 0 0.350 0.201 0.360 - - 0 0 - 0.350 0.201 0.360 - - 0 - 0.00%
2020-07-16 0 0.350 0.204 0.360 - - 0 0 - 0.350 0.204 0.360 - - 0 - 0.00%
2020-07-15 0 0.350 0.201 0.350 - - 0 0 - 0.350 0.201 0.350 - - 0 - 0.00%
2020-07-14 0 0.350 0.205 0.350 - - 0 0 - 0.350 0.205 0.350 - - 0 - -2.78%
2020-07-13 0 0.360 0.211 0.360 - - 0 0 - 0.360 0.211 0.360 - - 0 - 0.00%
2020-07-10 0 0.360 0.305 0.385 - - 0 0 - 0.360 0.305 0.385 - - 0 - 0.00%
2020-07-09 0 0.360 0.250 0.385 - - 0 0 - 0.360 0.250 0.385 - - 0 - 0.00%
2020-07-08 0 0.360 0.213 0.385 - - 0 0 - 0.360 0.213 0.385 - - 0 - 0.00%
2020-07-07 0 0.360 0.205 0.385 - - 0 0 - 0.360 0.205 0.385 - - 0 - 0.00%
2020-07-06 0 0.360 0.205 0.385 - - 0 0 - 0.360 0.205 0.385 - - 0 - 0.00%
2020-07-03 0 0.360 0.310 0.385 - - 0 0 - 0.360 0.310 0.385 - - 0 - 0.00%
2020-07-02 0 0.360 0.360 0.385 0.360 0.360 470,000 169,200 0.3600 0.360 0.360 0.385 0.360 0.360 470,000 0.3600 0.00%
2020-06-30 0 0.360 0.088 0.385 - - 0 0 - 0.360 0.088 0.385 - - 0 - 0.00%
2020-06-29 0 0.360 0.106 0.375 - - 0 0 - 0.360 0.106 0.375 - - 0 - 0.00%
2020-06-26 0 0.360 0.360 0.385 0.360 0.360 179,000 64,440 0.3600 0.360 0.360 0.385 0.360 0.360 179,000 0.3600 0.00%
2020-06-24 0 0.360 0.360 0.385 0.360 0.360 466,000 167,760 0.3600 0.360 0.360 0.385 0.360 0.360 466,000 0.3600 0.00%
2020-06-23 0 0.360 0.206 0.385 - - 0 0 - 0.360 0.206 0.385 - - 0 - 0.00%
2020-06-22 0 0.360 0.360 0.385 - - 0 0 - 0.360 0.360 0.385 - - 0 - 0.00%
2020-06-19 0 0.360 0.213 0.385 - - 0 0 - 0.360 0.213 0.385 - - 0 - 0.00%
2020-06-18 0 0.360 0.211 0.385 - - 0 0 - 0.360 0.211 0.385 - - 0 - 0.00%
2020-06-17 0 0.360 0.200 0.385 - - 0 0 - 0.360 0.200 0.385 - - 0 - 0.00%
2020-06-16 0 0.360 0.201 0.385 - - 0 0 - 0.360 0.201 0.385 - - 0 - 0.00%
2020-06-15 0 0.360 0.360 0.380 - - 0 0 - 0.360 0.360 0.380 - - 0 - 0.00%
2020-06-12 0 0.360 0.200 0.380 - - 0 0 - 0.360 0.200 0.380 - - 0 - 0.00%
2020-06-11 0 0.360 0.200 0.380 - - 0 0 - 0.360 0.200 0.380 - - 0 - 0.00%
2020-06-10 0 0.360 0.360 0.380 - - 0 0 - 0.360 0.360 0.380 - - 0 - 0.00%
2020-06-09 0 0.360 - 0.380 - - 0 0 - 0.360 - 0.380 - - 0 - 0.00%
2020-06-08 0 0.360 0.360 0.380 0.350 0.360 400,000 141,000 0.3525 0.360 0.360 0.380 0.350 0.360 400,000 0.3525 2.86%
2020-06-05 0 0.350 0.350 0.380 0.350 0.350 1,006,000 352,100 0.3500 0.350 0.350 0.380 0.350 0.350 1,006,000 0.3500 0.00%
2020-06-04 0 0.350 0.350 0.365 0.350 0.350 897,000 313,950 0.3500 0.350 0.350 0.365 0.350 0.350 897,000 0.3500 12.90%
2020-06-03 0 0.310 0.310 0.350 0.280 0.335 115,000 35,395 0.3078 0.310 0.310 0.350 0.280 0.335 115,000 0.3078 10.71%
2020-06-02 0 0.280 0.280 0.300 - - 0 0 - 0.280 0.280 0.300 - - 0 - 12.00%
2020-06-01 0 0.250 - 0.310 - - 0 0 - 0.250 - 0.310 - - 0 - 0.00%
2020-05-29 0 0.250 0.250 0.305 - - 0 0 - 0.250 0.250 0.305 - - 0 - 0.00%
2020-05-28 0 0.250 - 0.305 - - 0 0 - 0.250 - 0.305 - - 0 - 0.00%
2020-05-27 0 0.250 0.250 0.305 - - 0 0 - 0.250 0.250 0.305 - - 0 - 0.00%
2020-05-26 0 0.250 0.250 0.305 - - 0 0 - 0.250 0.250 0.305 - - 0 - 0.40%
2020-05-25 0 0.249 0.249 0.305 - - 0 0 - 0.249 0.249 0.305 - - 0 - 1.63%
2020-05-22 0 0.245 0.245 0.305 - - 0 0 - 0.245 0.245 0.305 - - 0 - 0.00%
2020-05-21 0 0.245 0.200 0.305 - - 0 0 - 0.245 0.200 0.305 - - 0 - 0.00%
2020-05-20 0 0.245 0.245 0.305 - - 0 0 - 0.245 0.245 0.305 - - 0 - 1.66%
2020-05-19 0 0.241 0.241 0.305 - - 0 0 - 0.241 0.241 0.305 - - 0 - 0.00%
2020-05-18 0 0.241 0.241 0.305 0.240 0.240 1,000 240 0.2400 0.241 0.241 0.305 0.240 0.240 1,000 0.2400 0.42%
2020-05-15 0 0.240 0.110 0.240 - - 0 0 - 0.240 0.110 0.240 - - 0 - -7.69%
2020-05-14 0 0.260 0.260 0.305 0.260 0.260 14,000 3,640 0.2600 0.260 0.260 0.305 0.260 0.260 14,000 0.2600 0.00%
2020-05-13 0 0.260 0.200 0.260 - - 0 0 - 0.260 0.200 0.260 - - 0 - 0.00%
2020-05-12 0 0.260 0.260 0.305 - - 0 0 - 0.260 0.260 0.305 - - 0 - 0.00%
2020-05-11 0 0.260 0.260 0.305 0.260 0.300 167,000 45,700 0.2737 0.260 0.260 0.305 0.260 0.300 167,000 0.2737 0.00%
2020-05-08 0 0.260 0.102 0.260 - - 0 0 - 0.260 0.102 0.260 - - 0 - -3.70%
2020-05-07 0 0.270 - 0.305 - - 0 0 - 0.270 - 0.305 - - 0 - 0.00%
2020-05-06 0 0.270 0.270 0.305 - - 0 0 - 0.270 0.270 0.305 - - 0 - 1.89%
2020-05-05 0 0.265 0.250 0.270 0.265 0.305 32,000 8,555 0.2673 0.265 0.250 0.270 0.265 0.305 32,000 0.2673 -11.67%
2020-05-04 0 0.300 0.250 0.305 - - 0 0 - 0.300 0.250 0.305 - - 0 - 0.00%
2020-04-29 0 0.300 0.265 0.300 0.275 0.310 12,000 3,585 0.2988 0.300 0.265 0.300 0.275 0.310 12,000 0.2988 15.38%
2020-04-28 0 0.260 0.250 0.320 0.260 0.260 12,000 3,120 0.2600 0.260 0.250 0.320 0.260 0.260 12,000 0.2600 6.12%
2020-04-27 0 0.245 - 0.260 - - 0 0 - 0.245 - 0.260 - - 0 - 0.00%
2020-04-24 0 0.245 0.235 0.245 0.220 0.245 55,000 12,470 0.2267 0.245 0.235 0.245 0.220 0.245 55,000 0.2267 11.36%
2020-04-23 0 0.220 0.200 0.220 0.190 0.220 2,506,000 477,080 0.1904 0.220 0.200 0.220 0.190 0.220 2,506,000 0.1904 -4.35%
2020-04-22 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
2020-04-21 0 0.230 - 0.230 0.235 0.235 17,000 3,995 0.2350 0.230 - 0.230 0.235 0.235 17,000 0.2350 -2.13%
2020-04-20 0 0.235 0.235 0.350 - - 0 0 - 0.235 0.235 0.350 - - 0 - 0.00%
2020-04-17 0 0.235 0.235 0.350 - - 0 0 - 0.235 0.235 0.350 - - 0 - 0.00%
2020-04-16 0 0.235 0.235 0.250 0.235 0.235 3,000 705 0.2350 0.235 0.235 0.250 0.235 0.235 3,000 0.2350 -6.00%
2020-04-15 0 0.250 0.235 0.250 0.250 0.250 20,000 5,000 0.2500 0.250 0.235 0.250 0.250 0.250 20,000 0.2500 0.00%
2020-04-14 0 0.250 0.235 0.250 - - 0 0 - 0.250 0.235 0.250 - - 0 - -7.41%
2020-04-09 0 0.270 0.235 0.270 - - 0 0 - 0.270 0.235 0.270 - - 0 - 0.00%
2020-04-08 0 0.270 0.235 0.350 - - 0 0 - 0.270 0.235 0.350 - - 0 - 0.00%
2020-04-07 0 0.270 0.235 0.270 - - 0 0 - 0.270 0.235 0.270 - - 0 - 0.00%
2020-04-06 0 0.270 0.235 0.350 - - 0 0 - 0.270 0.235 0.350 - - 0 - 0.00%
2020-04-03 0 0.270 0.235 0.350 - - 0 0 - 0.270 0.235 0.350 - - 0 - 0.00%
2020-04-02 0 0.270 0.235 0.335 - - 0 0 - 0.270 0.235 0.335 - - 0 - 0.00%
2020-04-01 0 0.270 0.235 0.350 - - 0 0 - 0.270 0.235 0.350 - - 0 - 0.00%
2020-03-31 0 0.270 0.235 0.350 - - 0 0 - 0.270 0.235 0.350 - - 0 - 0.00%
2020-03-30 0 0.270 0.235 0.270 - - 0 0 - 0.270 0.235 0.270 - - 0 - 0.00%
2020-03-27 0 0.270 0.230 0.350 - - 0 0 - 0.270 0.230 0.350 - - 0 - 0.00%
2020-03-26 0 0.270 0.230 0.350 - - 0 0 - 0.270 0.230 0.350 - - 0 - 0.00%
2020-03-25 0 0.270 0.230 0.270 0.270 0.270 235,000 63,450 0.2700 0.270 0.230 0.270 0.270 0.270 235,000 0.2700 -3.57%
2020-03-24 0 0.280 0.250 0.350 - - 0 0 - 0.280 0.250 0.350 - - 0 - 0.00%
2020-03-23 0 0.280 0.250 0.280 - - 0 0 - 0.280 0.250 0.280 - - 0 - 0.00%
2020-03-20 0 0.280 0.250 0.280 - - 0 0 - 0.280 0.250 0.280 - - 0 - -3.45%
2020-03-19 0 0.290 0.250 0.330 - - 0 0 - 0.290 0.250 0.330 - - 0 - 0.00%
2020-03-18 0 0.290 0.250 0.330 - - 0 0 - 0.290 0.250 0.330 - - 0 - 0.00%
2020-03-17 0 0.290 0.250 0.390 - - 0 0 - 0.290 0.250 0.390 - - 0 - 0.00%
2020-03-16 0 0.290 0.250 0.350 - - 0 0 - 0.290 0.250 0.350 - - 0 - 0.00%
2020-03-13 0 0.290 0.250 0.290 - - 0 0 - 0.290 0.250 0.290 - - 0 - -12.12%
2020-03-12 0 0.330 0.280 0.360 - - 0 0 - 0.330 0.280 0.360 - - 0 - 0.00%
2020-03-11 0 0.330 0.300 0.360 - - 0 0 - 0.330 0.300 0.360 - - 0 - 0.00%
2020-03-10 0 0.330 0.300 0.360 - - 0 0 - 0.330 0.300 0.360 - - 0 - 0.00%
2020-03-09 0 0.330 0.300 0.330 - - 0 0 - 0.330 0.300 0.330 - - 0 - -2.94%
2020-03-06 0 0.340 0.260 0.360 - - 0 0 - 0.340 0.260 0.360 - - 0 - 0.00%
2020-03-05 0 0.340 0.260 0.360 - - 0 0 - 0.340 0.260 0.360 - - 0 - 0.00%
2020-03-04 0 0.340 0.260 0.360 - - 0 0 - 0.340 0.260 0.360 - - 0 - 0.00%
2020-03-03 0 0.340 0.260 0.340 - - 0 0 - 0.340 0.260 0.340 - - 0 - -2.86%
2020-03-02 0 0.350 0.260 0.360 - - 0 0 - 0.350 0.260 0.360 - - 0 - 0.00%
2020-02-28 0 0.350 0.265 0.360 - - 0 0 - 0.350 0.265 0.360 - - 0 - 0.00%
2020-02-27 0 0.350 0.300 0.360 - - 0 0 - 0.350 0.300 0.360 - - 0 - 0.00%
2020-02-26 0 0.350 0.265 0.370 - - 0 0 - 0.350 0.265 0.370 - - 0 - 0.00%
2020-02-25 0 0.350 0.265 0.370 - - 0 0 - 0.350 0.265 0.370 - - 0 - 0.00%
2020-02-24 0 0.350 0.285 0.370 - - 0 0 - 0.350 0.285 0.370 - - 0 - 0.00%
2020-02-21 0 0.350 0.285 0.370 - - 0 0 - 0.350 0.285 0.370 - - 0 - 0.00%
2020-02-20 0 0.350 0.300 0.350 - - 0 0 - 0.350 0.300 0.350 - - 0 - 0.00%
2020-02-19 0 0.350 0.320 0.380 - - 0 0 - 0.350 0.320 0.380 - - 0 - 0.00%
2020-02-18 0 0.350 0.320 0.380 - - 0 0 - 0.350 0.320 0.380 - - 0 - 0.00%
2020-02-17 0 0.350 0.300 0.380 - - 0 0 - 0.350 0.300 0.380 - - 0 - 0.00%
2020-02-14 0 0.350 0.285 0.380 - - 0 0 - 0.350 0.285 0.380 - - 0 - 0.00%
2020-02-13 0 0.350 0.300 0.380 - - 0 0 - 0.350 0.300 0.380 - - 0 - 0.00%
2020-02-12 0 0.350 0.290 0.380 - - 0 0 - 0.350 0.290 0.380 - - 0 - 0.00%
2020-02-11 0 0.350 0.290 0.380 - - 0 0 - 0.350 0.290 0.380 - - 0 - 0.00%
2020-02-10 0 0.350 0.285 0.380 - - 0 0 - 0.350 0.285 0.380 - - 0 - 0.00%
2020-02-07 0 0.350 0.330 0.380 0.345 0.365 108,000 37,685 0.3489 0.350 0.330 0.380 0.345 0.365 108,000 0.3489 -12.50%
2020-02-06 0 0.400 0.360 0.400 0.370 0.400 11,000 4,100 0.3727 0.400 0.360 0.400 0.370 0.400 11,000 0.3727 6.67%
2020-02-05 0 0.375 0.375 0.380 0.310 0.315 44,000 13,665 0.3106 0.375 0.375 0.380 0.310 0.315 44,000 0.3106 22.95%
2020-02-04 0 0.305 0.300 0.380 0.270 0.305 25,000 7,135 0.2854 0.305 0.300 0.380 0.270 0.305 25,000 0.2854 -15.28%
2020-02-03 0 0.360 0.290 0.380 - - 14,000 4,200 0.3000 0.360 0.290 0.380 - - 14,000 0.3000 0.00%
2020-01-31 0 0.360 0.340 0.365 0.360 0.400 59,000 21,380 0.3624 0.360 0.340 0.365 0.360 0.400 59,000 0.3624 5.88%
2020-01-30 0 0.340 0.325 0.450 0.300 0.340 93,000 30,120 0.3239 0.340 0.325 0.450 0.300 0.340 93,000 0.3239 -13.92%
2020-01-29 0 0.395 0.330 0.450 - - 0 0 - 0.395 0.330 0.450 - - 0 - 0.00%
2020-01-24 0 0.395 0.370 0.450 0.395 0.425 43,000 17,695 0.4115 0.395 0.370 0.450 0.395 0.425 43,000 0.4115 -19.39%
2020-01-23 0 0.490 0.460 0.490 0.385 0.490 43,000 16,820 0.3912 0.490 0.460 0.490 0.385 0.490 43,000 0.3912 30.67%
2020-01-22 0 0.375 0.330 0.375 - - 0 0 - 0.375 0.330 0.375 - - 0 - 0.00%
2020-01-21 0 0.375 0.275 0.395 - - 0 0 - 0.375 0.275 0.395 - - 0 - 0.00%
2020-01-20 0 0.375 0.280 0.390 - - 0 0 - 0.375 0.280 0.390 - - 0 - 0.00%
2020-01-17 0 0.375 0.280 0.400 - - 0 0 - 0.375 0.280 0.400 - - 0 - 0.00%
2020-01-16 0 0.375 0.275 0.380 0.375 0.375 10,000 3,750 0.3750 0.375 0.275 0.380 0.375 0.375 10,000 0.3750 -2.60%
2020-01-15 0 0.385 0.280 0.400 - - 0 0 - 0.385 0.280 0.400 - - 0 - 0.00%
2020-01-14 0 0.385 0.280 0.400 - - 0 0 - 0.385 0.280 0.400 - - 0 - 0.00%
2020-01-13 0 0.385 0.280 0.400 - - 0 0 - 0.385 0.280 0.400 - - 0 - 0.00%
2020-01-10 0 0.385 0.280 0.400 - - 0 0 - 0.385 0.280 0.400 - - 0 - 0.00%
2020-01-09 0 0.385 0.280 0.390 - - 0 0 - 0.385 0.280 0.390 - - 0 - 0.00%
2020-01-08 0 0.385 0.275 0.385 - - 0 0 - 0.385 0.275 0.385 - - 0 - -1.28%
2020-01-07 0 0.390 0.290 0.390 - - 0 0 - 0.390 0.290 0.390 - - 0 - 0.00%
2020-01-06 0 0.390 0.390 0.450 0.390 0.390 367,000 143,130 0.3900 0.390 0.390 0.450 0.390 0.390 367,000 0.3900 0.00%
2020-01-03 0 0.390 0.360 0.410 0.390 0.390 8,000 3,120 0.3900 0.390 0.360 0.410 0.390 0.390 8,000 0.3900 1.30%
2020-01-02 0 0.385 0.380 0.460 0.380 0.400 50,000 19,630 0.3926 0.385 0.380 0.460 0.380 0.400 50,000 0.3926 -21.43%
2019-12-31 0 0.490 0.255 0.490 0.490 0.490 1,000 490 0.4900 0.490 0.255 0.490 0.490 0.490 1,000 0.4900 25.64%
2019-12-30 0 0.390 0.390 0.490 - - 0 0 - 0.390 0.390 0.490 - - 0 - 0.00%
2019-12-27 0 0.390 0.390 0.495 - - 0 0 - 0.390 0.390 0.495 - - 0 - 0.00%
2019-12-24 0 0.390 0.305 0.500 - - 0 0 - 0.390 0.305 0.500 - - 0 - 0.00%
2019-12-23 0 0.390 0.390 0.450 0.390 0.390 100,000 39,000 0.3900 0.390 0.390 0.450 0.390 0.390 100,000 0.3900 0.00%
2019-12-20 0 0.390 0.390 0.500 - - 0 0 - 0.390 0.390 0.500 - - 0 - 0.00%
2019-12-19 0 0.390 0.380 0.500 - - 0 0 - 0.390 0.380 0.500 - - 0 - 0.00%
2019-12-18 0 0.390 0.380 0.500 0.305 0.395 61,000 23,905 0.3919 0.390 0.380 0.500 0.305 0.395 61,000 0.3919 -2.50%
2019-12-17 0 0.400 0.395 0.450 - - 0 0 - 0.400 0.395 0.450 - - 0 - 0.00%
2019-12-16 0 0.400 0.395 0.500 - - 0 0 - 0.400 0.395 0.500 - - 0 - 0.00%
2019-12-13 0 0.400 0.395 0.450 - - 0 0 - 0.400 0.395 0.450 - - 0 - 0.00%
2019-12-12 0 0.400 0.400 0.405 0.400 0.405 11,000 4,445 0.4041 0.400 0.400 0.405 0.400 0.405 11,000 0.4041 0.00%
2019-12-11 0 0.400 0.305 0.500 - - 0 0 - 0.400 0.305 0.500 - - 0 - 0.00%
2019-12-10 0 0.400 0.395 0.500 - - 0 0 - 0.400 0.395 0.500 - - 0 - 0.00%
2019-12-09 0 0.400 0.390 0.500 - - 0 0 - 0.400 0.390 0.500 - - 0 - 0.00%
2019-12-06 0 0.400 0.390 0.450 - - 0 0 - 0.400 0.390 0.450 - - 0 - 0.00%
2019-12-05 0 0.400 0.400 0.500 0.400 0.405 120,000 48,120 0.4010 0.400 0.400 0.500 0.400 0.405 120,000 0.4010 0.00%
2019-12-04 0 0.400 0.400 0.500 0.395 0.395 2,000 790 0.3950 0.400 0.400 0.500 0.395 0.395 2,000 0.3950 -6.98%
2019-12-03 0 0.430 0.390 0.500 - - 0 0 - 0.430 0.390 0.500 - - 0 - 0.00%
2019-12-02 0 0.430 0.380 0.430 - - 0 0 - 0.430 0.380 0.430 - - 0 - -1.15%
2019-11-29 0 0.435 0.390 0.450 0.435 0.440 508,000 221,020 0.4351 0.435 0.390 0.450 0.435 0.440 508,000 0.4351 -1.14%
2019-11-28 0 0.440 0.390 0.480 - - 0 0 - 0.440 0.390 0.480 - - 0 - 0.00%
2019-11-27 0 0.440 0.390 0.445 0.440 0.440 500,000 220,000 0.4400 0.440 0.390 0.445 0.440 0.440 500,000 0.4400 -1.12%
2019-11-26 0 0.445 0.390 0.445 - - 0 0 - 0.445 0.390 0.445 - - 0 - 0.00%
2019-11-25 0 0.445 0.445 0.490 0.445 0.445 307,000 136,615 0.4450 0.445 0.445 0.490 0.445 0.445 307,000 0.4450 0.00%
2019-11-22 0 0.445 0.330 0.450 0.435 0.445 1,014,000 441,230 0.4351 0.445 0.330 0.450 0.435 0.445 1,014,000 0.4351 8.54%
2019-11-21 0 0.410 0.410 0.500 0.410 0.410 501,000 205,410 0.4100 0.410 0.410 0.500 0.410 0.410 501,000 0.4100 0.00%
2019-11-20 0 0.410 0.410 0.500 0.410 0.415 380,000 156,060 0.4107 0.410 0.410 0.500 0.410 0.415 380,000 0.4107 2.50%
2019-11-19 0 0.400 0.380 0.400 - - 0 0 - 0.400 0.380 0.400 - - 0 - -4.76%
2019-11-18 0 0.420 0.420 0.495 0.420 0.425 225,000 94,630 0.4206 0.420 0.420 0.495 0.420 0.425 225,000 0.4206 0.00%
2019-11-15 0 0.420 0.370 0.500 - - 0 0 - 0.420 0.370 0.500 - - 0 - 0.00%
2019-11-14 0 0.420 0.420 0.450 0.420 0.420 395,000 165,900 0.4200 0.420 0.420 0.450 0.420 0.420 395,000 0.4200 0.00%
2019-11-13 0 0.420 0.420 0.440 0.420 0.420 324,000 136,080 0.4200 0.420 0.420 0.440 0.420 0.420 324,000 0.4200 1.20%
2019-11-12 0 0.415 0.415 0.430 0.415 0.430 412,000 171,460 0.4162 0.415 0.415 0.430 0.415 0.430 412,000 0.4162 1.22%
2019-11-11 0 0.410 0.395 0.420 - - 0 0 - 0.410 0.395 0.420 - - 0 - 0.00%
2019-11-08 0 0.410 0.410 0.420 - - 0 0 - 0.410 0.410 0.420 - - 0 - 2.50%
2019-11-07 0 0.400 0.395 0.420 - - 0 0 - 0.400 0.395 0.420 - - 0 - 0.00%
2019-11-06 0 0.400 0.300 0.420 - - 0 0 - 0.400 0.300 0.420 - - 0 - 0.00%
2019-11-05 0 0.400 0.300 0.420 - - 0 0 - 0.400 0.300 0.420 - - 0 - 0.00%
2019-11-04 0 0.400 0.390 0.400 - - 0 0 - 0.400 0.390 0.400 - - 0 - 0.00%
2019-11-01 0 0.400 0.325 0.500 - - 0 0 - 0.400 0.325 0.500 - - 0 - 0.00%
2019-10-31 0 0.400 0.325 0.400 - - 0 0 - 0.400 0.325 0.400 - - 0 - 0.00%
2019-10-30 0 0.400 0.400 0.480 - - 0 0 - 0.400 0.400 0.480 - - 0 - 0.00%
2019-10-29 0 0.400 0.395 0.500 - - 0 0 - 0.400 0.395 0.500 - - 0 - 0.00%
2019-10-28 0 0.400 0.400 0.440 - - 0 0 - 0.400 0.400 0.440 - - 0 - 0.00%
2019-10-25 0 0.400 0.400 0.430 - - 0 0 - 0.400 0.400 0.430 - - 0 - 2.56%
2019-10-24 0 0.390 0.390 0.400 0.390 0.400 4,000 1,580 0.3950 0.390 0.390 0.400 0.390 0.400 4,000 0.3950 -1.27%
2019-10-23 0 0.395 0.325 0.440 - - 0 0 - 0.395 0.325 0.440 - - 0 - 0.00%
2019-10-22 0 0.395 0.320 0.395 0.395 0.395 30,000 11,850 0.3950 0.395 0.320 0.395 0.395 0.395 30,000 0.3950 0.00%
2019-10-21 0 0.395 0.325 0.450 - - 0 0 - 0.395 0.325 0.450 - - 0 - 0.00%
2019-10-18 0 0.395 0.330 0.395 0.395 0.400 13,000 5,185 0.3988 0.395 0.330 0.395 0.395 0.400 13,000 0.3988 -3.66%
2019-10-17 0 0.410 0.400 0.435 - - 0 0 - 0.410 0.400 0.435 - - 0 - 0.00%
2019-10-16 0 0.410 0.325 0.495 - - 0 0 - 0.410 0.325 0.495 - - 0 - 0.00%
2019-10-15 0 0.410 0.355 0.460 - - 0 0 - 0.410 0.355 0.460 - - 0 - 0.00%
2019-10-14 0 0.410 0.325 0.410 - - 0 0 - 0.410 0.325 0.410 - - 0 - 0.00%
2019-10-11 0 0.410 0.400 0.455 - - 0 0 - 0.410 0.400 0.455 - - 0 - 0.00%
2019-10-10 0 0.410 0.390 0.495 - - 1,000 420 0.4200 0.410 0.390 0.495 - - 1,000 0.4200 0.00%
2019-10-09 0 0.410 0.325 0.410 - - 0 0 - 0.410 0.325 0.410 - - 0 - 0.00%
2019-10-08 0 0.410 0.335 0.450 - - 0 0 - 0.410 0.335 0.450 - - 0 - 0.00%
2019-10-04 0 0.410 0.410 0.500 - - 0 0 - 0.410 0.410 0.500 - - 0 - 0.00%
2019-10-03 0 0.410 0.325 0.500 - - 0 0 - 0.410 0.325 0.500 - - 0 - 0.00%
2019-10-02 0 0.410 0.325 0.460 - - 0 0 - 0.410 0.325 0.460 - - 0 - 0.00%
2019-09-30 0 0.410 0.325 0.480 - - 0 0 - 0.410 0.325 0.480 - - 0 - 0.00%
2019-09-27 0 0.410 0.390 0.495 0.410 0.410 1,000 410 0.4100 0.410 0.390 0.495 0.410 0.410 1,000 0.4100 2.50%
2019-09-26 0 0.400 0.320 0.430 0.400 0.400 2,000 800 0.4000 0.400 0.320 0.430 0.400 0.400 2,000 0.4000 -2.44%
2019-09-25 0 0.410 0.325 0.495 - - 0 0 - 0.410 0.325 0.495 - - 0 - 0.00%
2019-09-24 0 0.410 0.390 0.420 - - 0 0 - 0.410 0.390 0.420 - - 0 - 0.00%
2019-09-23 0 0.410 0.410 0.450 - - 0 0 - 0.410 0.410 0.450 - - 0 - 0.00%
2019-09-20 0 0.410 0.315 0.450 - - 0 0 - 0.410 0.315 0.450 - - 0 - 0.00%
2019-09-19 0 0.410 0.305 0.495 - - 0 0 - 0.410 0.305 0.495 - - 0 - 0.00%
2019-09-18 0 0.410 0.410 0.495 - - 0 0 - 0.410 0.410 0.495 - - 0 - 0.00%
2019-09-17 0 0.410 0.380 0.450 - - 0 0 - 0.410 0.380 0.450 - - 0 - 0.00%
2019-09-16 0 0.410 0.410 0.450 0.410 0.410 80,000 32,800 0.4100 0.410 0.410 0.450 0.410 0.410 80,000 0.4100 -8.89%
2019-09-13 0 0.450 0.430 0.450 0.450 0.450 5,000 2,250 0.4500 0.450 0.430 0.450 0.450 0.450 5,000 0.4500 2.27%
2019-09-12 0 0.440 0.440 0.500 0.440 0.540 884,000 454,665 0.5143 0.440 0.440 0.500 0.440 0.540 884,000 0.5143 -3.30%
2019-09-11 0 0.455 0.290 0.490 - - 0 0 - 0.455 0.290 0.490 - - 0 - 0.00%
2019-09-10 0 0.455 0.320 0.455 - - 0 0 - 0.455 0.320 0.455 - - 0 - -3.19%
2019-09-09 0 0.470 0.290 0.485 - - 0 0 - 0.470 0.290 0.485 - - 0 - 0.00%
2019-09-06 0 0.470 0.300 0.475 - - 0 0 - 0.470 0.300 0.475 - - 0 - 0.00%
2019-09-05 0 0.470 0.385 0.470 - - 0 0 - 0.470 0.385 0.470 - - 0 - 0.00%
2019-09-04 0 0.470 0.305 0.470 - - 0 0 - 0.470 0.305 0.470 - - 0 - 0.00%
2019-09-03 0 0.470 0.350 0.470 - - 0 0 - 0.470 0.350 0.470 - - 0 - 0.00%
2019-09-02 0 0.470 0.400 0.470 0.470 0.500 1,554,000 776,630 0.4998 0.470 0.400 0.470 0.470 0.500 1,554,000 0.4998 23.68%
2019-08-30 0 0.380 0.350 0.465 - - 0 0 - 0.380 0.350 0.465 - - 0 - 0.00%
2019-08-29 0 0.380 0.380 0.500 - - 0 0 - 0.380 0.380 0.500 - - 0 - 0.00%
2019-08-28 0 0.380 0.350 0.465 0.380 0.400 17,000 6,510 0.3829 0.380 0.350 0.465 0.380 0.400 17,000 0.3829 0.00%
2019-08-27 0 0.380 0.380 0.450 - - 0 0 - 0.380 0.380 0.450 - - 0 - 0.00%
2019-08-26 0 0.380 0.320 0.420 0.320 0.430 27,000 10,470 0.3878 0.380 0.320 0.420 0.320 0.430 27,000 0.3878 -5.00%
2019-08-23 0 0.400 0.400 0.500 - - 0 0 - 0.400 0.400 0.500 - - 0 - 0.00%
2019-08-22 0 0.400 0.400 0.500 0.400 0.430 19,000 7,690 0.4047 0.400 0.400 0.500 0.400 0.430 19,000 0.4047 -6.98%
2019-08-21 0 0.430 0.430 0.500 - - 0 0 - 0.430 0.430 0.500 - - 0 - 0.00%
2019-08-20 0 0.430 0.430 0.500 - - 0 0 - 0.430 0.430 0.500 - - 0 - 0.00%
2019-08-19 0 0.430 0.430 0.500 - - 0 0 - 0.430 0.430 0.500 - - 0 - 0.00%
2019-08-16 0 0.430 0.430 0.500 - - 0 0 - 0.430 0.430 0.500 - - 0 - 0.00%
2019-08-15 0 0.430 0.430 0.500 - - 0 0 - 0.430 0.430 0.500 - - 0 - 0.00%
2019-08-14 0 0.430 0.430 0.500 - - 0 0 - 0.430 0.430 0.500 - - 0 - 0.00%
2019-08-13 0 0.430 0.410 0.500 - - 0 0 - 0.430 0.410 0.500 - - 0 - 0.00%
2019-08-12 0 0.430 0.430 0.500 - - 0 0 - 0.430 0.430 0.500 - - 0 - 0.00%
2019-08-09 0 0.430 0.345 0.475 - - 0 0 - 0.430 0.345 0.475 - - 0 - 0.00%
2019-08-08 0 0.430 0.430 0.500 - - 0 0 - 0.430 0.430 0.500 - - 0 - 0.00%
2019-08-07 0 0.430 0.430 0.500 - - 0 0 - 0.430 0.430 0.500 - - 0 - 0.00%
2019-08-06 0 0.430 0.430 0.500 - - 0 0 - 0.430 0.430 0.500 - - 0 - 0.00%
2019-08-05 0 0.430 0.400 0.500 0.430 0.430 3,000 1,290 0.4300 0.430 0.400 0.500 0.430 0.430 3,000 0.4300 0.00%
2019-08-02 0 0.430 0.420 0.470 - - 0 0 - 0.430 0.420 0.470 - - 0 - 0.00%
2019-08-01 0 0.430 0.400 0.450 0.430 0.450 54,000 23,280 0.4311 0.430 0.400 0.450 0.430 0.450 54,000 0.4311 -3.37%
2019-07-31 0 0.445 0.445 0.450 0.435 0.450 32,000 14,295 0.4467 0.445 0.445 0.450 0.435 0.450 32,000 0.4467 -1.11%
2019-07-30 0 0.450 0.430 0.485 0.355 0.450 30,000 12,795 0.4265 0.450 0.430 0.485 0.355 0.450 30,000 0.4265 4.65%
2019-07-29 0 0.430 0.355 0.430 - - 0 0 - 0.430 0.355 0.430 - - 0 - -1.15%
2019-07-26 0 0.435 0.435 0.495 0.425 0.435 3,000 1,295 0.4317 0.435 0.435 0.495 0.425 0.435 3,000 0.4317 0.00%
2019-07-25 0 0.435 0.435 0.495 - - 0 0 - 0.435 0.435 0.495 - - 0 - 1.16%
2019-07-24 0 0.430 0.430 0.495 - - 0 0 - 0.430 0.430 0.495 - - 0 - 1.18%
2019-07-23 0 0.425 0.425 0.500 0.425 0.430 32,000 13,745 0.4295 0.425 0.425 0.500 0.425 0.430 32,000 0.4295 6.25%
2019-07-22 0 0.400 0.380 0.440 0.400 0.450 86,000 35,660 0.4147 0.400 0.380 0.440 0.400 0.450 86,000 0.4147 -1.23%
2019-07-19 0 0.405 0.405 0.480 0.405 0.450 28,000 12,055 0.4305 0.405 0.405 0.480 0.405 0.450 28,000 0.4305 -10.00%
2019-07-18 0 0.450 0.450 0.500 0.410 0.410 16,000 6,560 0.4100 0.450 0.450 0.500 0.410 0.410 16,000 0.4100 3.45%
2019-07-17 0 0.435 0.430 0.500 - - 0 0 - 0.435 0.430 0.500 - - 0 - 0.00%
2019-07-16 0 0.435 0.430 0.435 0.435 0.455 55,000 24,025 0.4368 0.435 0.430 0.435 0.435 0.455 55,000 0.4368 -5.43%
2019-07-15 0 0.460 0.455 0.500 - - 0 0 - 0.460 0.455 0.500 - - 0 - 0.00%
2019-07-12 0 0.460 0.455 0.500 - - 0 0 - 0.460 0.455 0.500 - - 0 - 0.00%
2019-07-11 0 0.460 0.455 0.500 - - 0 0 - 0.460 0.455 0.500 - - 0 - 0.00%
2019-07-10 0 0.460 0.405 0.500 - - 0 0 - 0.460 0.405 0.500 - - 0 - 0.00%
2019-07-09 0 0.460 0.455 0.500 - - 0 0 - 0.460 0.455 0.500 - - 0 - 0.00%
2019-07-08 0 0.460 0.450 0.500 - - 0 0 - 0.460 0.450 0.500 - - 0 - 0.00%
2019-07-05 0 0.460 0.455 0.500 - - 0 0 - 0.460 0.455 0.500 - - 0 - 0.00%
2019-07-04 0 0.460 0.460 0.500 - - 0 0 - 0.460 0.460 0.500 - - 0 - 1.10%
2019-07-03 0 0.455 0.450 0.485 0.455 0.455 1,000 455 0.4550 0.455 0.450 0.485 0.455 0.455 1,000 0.4550 -1.09%
2019-07-02 0 0.460 0.460 0.480 - - 0 0 - 0.460 0.460 0.480 - - 0 - 6.98%
2019-06-28 0 0.430 0.430 0.500 0.430 0.455 10,000 4,425 0.4425 0.430 0.430 0.500 0.430 0.455 10,000 0.4425 -5.49%
2019-06-27 0 0.455 0.430 0.495 0.455 0.455 3,000 1,365 0.4550 0.455 0.430 0.495 0.455 0.455 3,000 0.4550 -8.08%
2019-06-26 0 0.495 0.455 0.500 - - 0 0 - 0.495 0.455 0.500 - - 0 - 0.00%
2019-06-25 0 0.495 0.460 0.500 0.495 0.500 20,000 9,910 0.4955 0.495 0.460 0.500 0.495 0.500 20,000 0.4955 7.61%
2019-06-24 0 0.460 0.455 0.500 - - 0 0 - 0.460 0.455 0.500 - - 0 - 0.00%
2019-06-21 0 0.460 0.460 0.500 0.460 0.460 2,000 920 0.4600 0.460 0.460 0.500 0.460 0.460 2,000 0.4600 0.00%
2019-06-20 0 0.460 0.460 0.500 - - 0 0 - 0.460 0.460 0.500 - - 0 - 2.22%
2019-06-19 0 0.450 0.450 0.500 - - 0 0 - 0.450 0.450 0.500 - - 0 - 0.00%
2019-06-18 0 0.450 0.450 0.495 0.450 0.460 10,000 4,550 0.4550 0.450 0.450 0.495 0.450 0.460 10,000 0.4550 -9.09%
2019-06-17 0 0.495 0.460 0.530 - - 0 0 - 0.495 0.460 0.530 - - 0 - 0.00%
2019-06-14 0 0.495 0.420 0.495 0.495 0.495 3,000 1,485 0.4950 0.495 0.420 0.495 0.495 0.495 3,000 0.4950 1.02%
2019-06-13 0 0.490 0.450 0.500 - - 0 0 - 0.490 0.450 0.500 - - 0 - 0.00%
2019-06-12 0 0.490 0.450 0.500 0.490 0.490 1,000 490 0.4900 0.490 0.450 0.500 0.490 0.490 1,000 0.4900 2.08%
2019-06-11 0 0.480 0.470 0.510 0.480 0.500 10,000 4,840 0.4840 0.480 0.470 0.510 0.480 0.500 10,000 0.4840 2.13%
2019-06-10 0 0.470 0.470 0.570 - - 0 0 - 0.470 0.470 0.570 - - 0 - 4.44%
2019-06-06 0 0.450 0.450 0.510 0.450 0.450 10,000 4,500 0.4500 0.450 0.450 0.510 0.450 0.450 10,000 0.4500 -10.00%
2019-06-05 0 0.500 0.450 0.510 - - 0 0 - 0.500 0.450 0.510 - - 0 - 0.00%
2019-06-04 0 0.500 0.460 0.500 0.450 0.500 69,000 32,000 0.4638 0.500 0.460 0.500 0.450 0.500 69,000 0.4638 11.11%
2019-06-03 0 0.450 0.450 0.480 0.450 0.450 12,000 5,400 0.4500 0.450 0.450 0.480 0.450 0.450 12,000 0.4500 -8.16%
2019-05-31 0 0.490 0.450 0.490 - - 0 0 - 0.490 0.450 0.490 - - 0 - -10.91%
2019-05-30 0 0.550 0.465 0.550 0.500 0.550 26,000 13,100 0.5038 0.550 0.465 0.550 0.500 0.550 26,000 0.5038 19.57%
2019-05-29 0 0.460 0.460 0.480 0.455 0.480 31,000 14,280 0.4606 0.460 0.460 0.480 0.455 0.480 31,000 0.4606 0.00%
2019-05-28 0 0.460 0.460 0.490 - - 0 0 - 0.460 0.460 0.490 - - 0 - 2.22%
2019-05-27 0 0.450 0.450 0.500 0.450 0.500 14,000 6,570 0.4693 0.450 0.450 0.500 0.450 0.500 14,000 0.4693 0.00%
2019-05-24 0 0.450 0.440 0.450 0.445 0.450 102,000 45,750 0.4485 0.450 0.440 0.450 0.445 0.450 102,000 0.4485 2.27%
2019-05-23 0 0.440 0.430 0.440 0.420 0.440 405,000 173,730 0.4290 0.440 0.430 0.440 0.420 0.440 405,000 0.4290 10.00%
2019-05-22 0 0.400 0.400 0.420 0.390 0.440 826,000 330,440 0.4000 0.400 0.400 0.420 0.390 0.440 826,000 0.4000 0.00%
2019-05-21 0 0.400 0.380 0.420 0.400 0.450 1,605,000 685,875 0.4273 0.400 0.380 0.420 0.400 0.450 1,605,000 0.4273 -6.98%
2019-05-20 0 0.430 0.360 0.430 0.430 0.430 10,000 4,300 0.4300 0.430 0.360 0.430 0.430 0.430 10,000 0.4300 0.00%
2019-05-17 0 0.430 0.430 0.450 - - 0 0 - 0.430 0.430 0.450 - - 0 - 0.00%
2019-05-16 0 0.430 0.360 0.450 - - 0 0 - 0.430 0.360 0.450 - - 0 - 0.00%
2019-05-15 0 0.430 0.430 0.450 0.430 0.440 205,000 90,160 0.4398 0.430 0.430 0.450 0.430 0.440 205,000 0.4398 -4.44%
2019-05-14 0 0.450 0.380 0.450 - - 0 0 - 0.450 0.380 0.450 - - 0 - 0.00%
2019-05-10 0 0.450 0.410 0.460 - - 0 0 - 0.450 0.410 0.460 - - 0 - 0.00%
2019-05-09 0 0.450 0.410 0.450 - - 0 0 - 0.450 0.410 0.450 - - 0 - 0.00%
2019-05-08 0 0.450 0.450 0.480 0.370 0.450 4,000 1,640 0.4100 0.450 0.450 0.480 0.370 0.450 4,000 0.4100 0.00%
2019-05-07 0 0.450 0.360 0.450 - - 0 0 - 0.450 0.360 0.450 - - 0 - 0.00%
2019-05-06 0 0.450 0.355 0.450 - - 0 0 - 0.450 0.355 0.450 - - 0 - 0.00%
2019-05-03 0 0.450 0.400 0.460 - - 0 0 - 0.450 0.400 0.460 - - 0 - 0.00%
2019-05-02 0 0.450 0.400 0.450 0.450 0.450 24,000 10,800 0.4500 0.450 0.400 0.450 0.450 0.450 24,000 0.4500 0.00%
2019-04-30 0 0.450 0.400 0.490 - - 0 0 - 0.450 0.400 0.490 - - 0 - 0.00%
2019-04-29 0 0.450 0.415 0.450 - - 0 0 - 0.450 0.415 0.450 - - 0 - 0.00%
2019-04-26 0 0.450 0.450 0.480 0.450 0.450 15,000 6,750 0.4500 0.450 0.450 0.480 0.450 0.450 15,000 0.4500 0.00%
2019-04-25 0 0.450 0.415 0.510 - - 0 0 - 0.450 0.415 0.510 - - 0 - 0.00%
2019-04-24 0 0.450 0.475 0.490 0.450 0.510 551,000 280,410 0.5089 0.450 0.475 0.490 0.450 0.510 551,000 0.5089 -5.26%
2019-04-23 0 0.475 0.475 0.520 - - 0 0 - 0.475 0.475 0.520 - - 0 - 0.00%
2019-04-18 0 0.475 0.395 0.520 - - 0 0 - 0.475 0.395 0.520 - - 0 - 0.00%
2019-04-17 0 0.475 0.395 0.520 - - 0 0 - 0.475 0.395 0.520 - - 0 - 0.00%
2019-04-16 0 0.475 0.400 0.550 - - 0 0 - 0.475 0.400 0.550 - - 0 - 0.00%
2019-04-15 0 0.475 0.390 0.590 - - 0 0 - 0.475 0.390 0.590 - - 0 - 0.00%
2019-04-12 0 0.475 0.400 0.510 - - 0 0 - 0.475 0.400 0.510 - - 0 - 0.00%
2019-04-11 0 0.475 0.460 0.510 0.475 0.485 13,000 6,205 0.4773 0.475 0.460 0.510 0.475 0.485 13,000 0.4773 -2.06%
2019-04-10 0 0.485 0.455 0.485 - - 0 0 - 0.485 0.455 0.485 - - 0 - -2.02%
2019-04-09 0 0.495 0.395 0.495 0.495 0.495 70,000 34,650 0.4950 0.495 0.395 0.495 0.495 0.495 70,000 0.4950 10.00%
2019-04-08 0 0.450 0.390 0.450 - - 0 0 - 0.450 0.390 0.450 - - 0 - 0.00%
2019-04-04 0 0.450 0.410 0.450 - - 0 0 - 0.450 0.410 0.450 - - 0 - 0.00%
2019-04-03 0 0.450 0.400 0.520 - - 0 0 - 0.450 0.400 0.520 - - 0 - 0.00%
2019-04-02 0 0.450 0.400 0.520 - - 0 0 - 0.450 0.400 0.520 - - 0 - 0.00%
2019-04-01 0 0.450 0.395 0.520 - - 0 0 - 0.450 0.395 0.520 - - 0 - 0.00%
2019-03-29 0 0.450 0.395 0.500 - - 0 0 - 0.450 0.395 0.500 - - 0 - 0.00%
2019-03-28 0 0.450 0.395 0.500 - - 0 0 - 0.450 0.395 0.500 - - 0 - 0.00%
2019-03-27 0 0.450 0.395 0.520 - - 0 0 - 0.450 0.395 0.520 - - 0 - 0.00%
2019-03-26 0 0.450 0.395 0.550 - - 0 0 - 0.450 0.395 0.550 - - 0 - 0.00%
2019-03-25 0 0.450 0.395 0.550 - - 0 0 - 0.450 0.395 0.550 - - 0 - 0.00%
2019-03-22 0 0.450 0.435 0.450 0.430 0.500 157,000 69,250 0.4411 0.450 0.435 0.450 0.430 0.500 157,000 0.4411 4.65%
2019-03-21 0 0.430 0.390 0.430 0.430 0.430 50,000 21,500 0.4300 0.430 0.390 0.430 0.430 0.430 50,000 0.4300 -1.15%
2019-03-20 0 0.435 0.425 0.480 0.435 0.485 99,000 47,010 0.4748 0.435 0.425 0.480 0.435 0.485 99,000 0.4748 -1.14%
2019-03-19 0 0.440 0.390 0.465 - - 0 0 - 0.440 0.390 0.465 - - 0 - 0.00%
2019-03-18 0 0.440 0.390 0.480 - - 0 0 - 0.440 0.390 0.480 - - 0 - 0.00%
2019-03-15 0 0.440 0.390 0.470 - - 0 0 - 0.440 0.390 0.470 - - 0 - 0.00%
2019-03-14 0 0.440 0.390 0.475 - - 0 0 - 0.440 0.390 0.475 - - 0 - 0.00%
2019-03-13 0 0.440 0.405 0.480 - - 0 0 - 0.440 0.405 0.480 - - 0 - 0.00%
2019-03-12 0 0.440 0.420 0.440 0.415 0.440 125,000 52,675 0.4214 0.440 0.420 0.440 0.415 0.440 125,000 0.4214 -5.38%
2019-03-11 0 0.465 0.415 0.520 - - 0 0 - 0.465 0.415 0.520 - - 0 - 0.00%
2019-03-08 0 0.465 0.410 0.495 - - 0 0 - 0.465 0.410 0.495 - - 0 - 0.00%
2019-03-07 0 0.465 0.415 0.495 0.465 0.465 10,000 4,650 0.4650 0.465 0.415 0.495 0.465 0.465 10,000 0.4650 0.00%
2019-03-06 0 0.465 0.410 0.470 - - 0 0 - 0.465 0.410 0.470 - - 0 - 0.00%
2019-03-05 0 0.465 0.430 0.470 0.465 0.470 1,486,000 698,345 0.4699 0.465 0.430 0.470 0.465 0.470 1,486,000 0.4699 -2.11%
2019-03-04 0 0.475 0.440 0.490 - - 0 0 - 0.475 0.440 0.490 - - 0 - 0.00%
2019-03-01 0 0.475 0.425 0.475 0.475 0.475 1,000 475 0.4750 0.475 0.425 0.475 0.475 0.475 1,000 0.4750 11.76%
2019-02-28 0 0.425 0.420 0.480 - - 0 0 - 0.425 0.420 0.480 - - 0 - 0.00%
2019-02-27 0 0.425 0.425 0.490 0.425 0.430 10,000 4,290 0.4290 0.425 0.425 0.490 0.425 0.430 10,000 0.4290 -1.16%
2019-02-26 0 0.430 0.420 0.470 - - 0 0 - 0.430 0.420 0.470 - - 0 - 0.00%
2019-02-25 0 0.430 0.430 0.475 0.430 0.430 8,000 3,440 0.4300 0.430 0.430 0.475 0.430 0.430 8,000 0.4300 -2.27%
2019-02-22 0 0.440 0.425 0.470 - - 0 0 - 0.440 0.425 0.470 - - 0 - 0.00%
2019-02-21 0 0.440 0.425 0.480 - - 0 0 - 0.440 0.425 0.480 - - 0 - 0.00%
2019-02-20 0 0.440 0.420 0.450 - - 0 0 - 0.440 0.420 0.450 - - 0 - 0.00%
2019-02-19 0 0.440 0.415 0.480 - - 0 0 - 0.440 0.415 0.480 - - 0 - 0.00%
2019-02-18 0 0.440 0.440 0.480 0.440 0.440 5,000 2,200 0.4400 0.440 0.440 0.480 0.440 0.440 5,000 0.4400 3.53%
2019-02-15 0 0.425 0.425 0.470 0.425 0.435 16,000 6,890 0.4306 0.425 0.425 0.470 0.425 0.435 16,000 0.4306 -13.27%
2019-02-14 0 0.490 0.440 0.490 - - 0 0 - 0.490 0.440 0.490 - - 0 - 0.00%
2019-02-13 0 0.490 0.450 0.490 - - 0 0 - 0.490 0.450 0.490 - - 0 - 0.00%
2019-02-12 0 0.490 0.445 0.490 0.490 0.490 10,000 4,900 0.4900 0.490 0.445 0.490 0.490 0.490 10,000 0.4900 -1.01%
2019-02-11 0 0.495 0.450 0.500 0.495 0.495 2,000 990 0.4950 0.495 0.450 0.500 0.495 0.495 2,000 0.4950 0.00%
2019-02-08 0 0.495 0.415 0.500 0.495 0.495 194,000 96,030 0.4950 0.495 0.415 0.500 0.495 0.495 194,000 0.4950 6.45%
2019-02-04 0 0.465 0.465 0.495 0.465 0.500 101,000 49,520 0.4903 0.465 0.465 0.495 0.465 0.500 101,000 0.4903 -18.42%
2019-02-01 0 0.570 0.480 0.570 0.500 0.580 158,000 83,490 0.5284 0.570 0.480 0.570 0.500 0.580 158,000 0.5284 5.56%
2019-01-31 0 0.540 0.470 0.540 0.495 0.580 270,000 141,195 0.5229 0.540 0.470 0.540 0.495 0.580 270,000 0.5229 8.00%
2019-01-30 0 0.500 0.405 0.500 - - 0 0 - 0.500 0.405 0.500 - - 0 - 0.00%
2019-01-29 0 0.500 0.405 0.520 - - 0 0 - 0.500 0.405 0.520 - - 0 - 0.00%
2019-01-28 0 0.500 0.400 0.520 - - 0 0 - 0.500 0.400 0.520 - - 0 - 0.00%
2019-01-25 0 0.500 0.430 0.510 - - 0 0 - 0.500 0.430 0.510 - - 0 - 0.00%
2019-01-24 0 0.500 0.430 0.510 - - 0 0 - 0.500 0.430 0.510 - - 0 - 0.00%
2019-01-23 0 0.500 0.440 0.500 0.510 0.520 11,000 5,620 0.5109 0.500 0.440 0.500 0.510 0.520 11,000 0.5109 11.11%
2019-01-22 0 0.450 0.440 0.520 - - 0 0 - 0.450 0.440 0.520 - - 0 - 0.00%
2019-01-21 0 0.450 0.450 0.580 - - 0 0 - 0.450 0.450 0.580 - - 0 - 0.00%
2019-01-18 0 0.450 0.445 0.580 0.450 0.450 21,000 9,450 0.4500 0.450 0.445 0.580 0.450 0.450 21,000 0.4500 2.27%
2019-01-17 0 0.440 0.440 0.500 0.440 0.440 4,000 1,760 0.4400 0.440 0.440 0.500 0.440 0.440 4,000 0.4400 0.00%
2019-01-16 0 0.440 0.440 0.445 0.440 0.440 20,000 8,800 0.4400 0.440 0.440 0.445 0.440 0.440 20,000 0.4400 0.00%
2019-01-15 0 0.440 0.430 0.450 0.440 0.450 20,000 8,950 0.4475 0.440 0.430 0.450 0.440 0.450 20,000 0.4475 -2.22%
2019-01-14 0 0.450 0.440 0.460 0.450 0.450 27,000 12,150 0.4500 0.450 0.440 0.460 0.450 0.450 27,000 0.4500 2.27%
2019-01-11 0 0.440 0.440 0.450 0.430 0.450 23,000 10,290 0.4474 0.440 0.440 0.450 0.430 0.450 23,000 0.4474 2.33%
2019-01-10 0 0.430 0.430 0.450 0.430 0.460 287,000 129,170 0.4501 0.430 0.430 0.450 0.430 0.460 287,000 0.4501 0.00%
2019-01-09 0 0.430 0.415 0.440 0.415 0.445 360,000 153,490 0.4264 0.430 0.415 0.440 0.415 0.445 360,000 0.4264 -14.00%
2019-01-08 0 0.500 0.500 0.520 - - 0 0 - 0.500 0.500 0.520 - - 0 - 2.04%
2019-01-07 0 0.490 0.475 0.490 0.475 0.490 37,000 17,710 0.4786 0.490 0.475 0.490 0.475 0.490 37,000 0.4786 2.08%
2019-01-04 0 0.480 0.480 0.510 0.480 0.500 40,000 19,340 0.4835 0.480 0.480 0.510 0.480 0.500 40,000 0.4835 0.00%
2019-01-03 0 0.480 0.480 0.520 - - 0 0 - 0.480 0.480 0.520 - - 0 - 0.00%
2019-01-02 0 0.480 0.465 0.490 0.450 0.500 61,000 28,895 0.4737 0.480 0.465 0.490 0.450 0.500 61,000 0.4737 7.87%
2018-12-31 0 0.445 0.430 0.590 - - 0 0 - 0.445 0.430 0.590 - - 0 - 0.00%
2018-12-28 0 0.445 0.360 0.495 - - 0 0 - 0.445 0.360 0.495 - - 0 - 0.00%
2018-12-27 0 0.445 0.355 0.490 0.445 0.445 100,000 44,500 0.4450 0.445 0.355 0.490 0.445 0.445 100,000 0.4450 0.00%
2018-12-24 0 0.445 0.370 0.450 0.445 0.450 20,000 8,925 0.4463 0.445 0.370 0.450 0.445 0.450 20,000 0.4463 4.71%
2018-12-21 0 0.425 0.425 0.470 0.425 0.425 28,000 11,900 0.4250 0.425 0.425 0.470 0.425 0.425 28,000 0.4250 -10.53%
2018-12-20 0 0.475 0.415 0.475 - - 0 0 - 0.475 0.415 0.475 - - 0 - -1.04%
2018-12-19 0 0.480 0.430 0.485 - - 0 0 - 0.480 0.430 0.485 - - 0 - 0.00%
2018-12-18 0 0.480 0.450 0.500 0.480 0.480 5,000 2,400 0.4800 0.480 0.450 0.500 0.480 0.480 5,000 0.4800 0.00%
2018-12-17 0 0.480 0.420 0.500 0.480 0.480 5,000 2,400 0.4800 0.480 0.420 0.500 0.480 0.480 5,000 0.4800 0.00%
2018-12-14 0 0.480 0.480 0.520 - - 0 0 - 0.480 0.480 0.520 - - 0 - 0.00%
2018-12-13 0 0.480 0.410 0.485 0.480 0.480 5,000 2,400 0.4800 0.480 0.410 0.485 0.480 0.480 5,000 0.4800 -1.03%
2018-12-12 0 0.485 0.430 0.520 - - 0 0 - 0.485 0.430 0.520 - - 0 - 0.00%
2018-12-11 0 0.485 0.480 0.520 - - 0 0 - 0.485 0.480 0.520 - - 0 - 0.00%
2018-12-10 0 0.485 0.480 0.520 - - 0 0 - 0.485 0.480 0.520 - - 0 - 0.00%
2018-12-07 0 0.485 0.430 0.590 - - 0 0 - 0.485 0.430 0.590 - - 0 - 0.00%
2018-12-06 0 0.485 0.485 0.520 0.410 0.485 5,000 2,350 0.4700 0.485 0.485 0.520 0.410 0.485 5,000 0.4700 0.00%
2018-12-05 0 0.485 0.410 0.485 - - 0 0 - 0.485 0.410 0.485 - - 0 - 0.00%
2018-12-04 0 0.485 0.415 0.485 - - 0 0 - 0.485 0.415 0.485 - - 0 - 0.00%
2018-12-03 0 0.485 0.420 0.485 - - 0 0 - 0.485 0.420 0.485 - - 0 - 0.00%
2018-11-30 0 0.485 0.480 0.490 - - 0 0 - 0.485 0.480 0.490 - - 0 - 0.00%
2018-11-29 0 0.485 0.410 0.485 - - 0 0 - 0.485 0.410 0.485 - - 0 - 0.00%
2018-11-28 0 0.485 0.415 0.485 - - 0 0 - 0.485 0.415 0.485 - - 0 - -1.02%
2018-11-27 0 0.490 0.480 0.495 0.480 0.490 19,000 9,250 0.4868 0.490 0.480 0.495 0.480 0.490 19,000 0.4868 7.69%
2018-11-26 0 0.455 0.450 0.500 0.455 0.455 9,000 4,095 0.4550 0.455 0.450 0.500 0.455 0.455 9,000 0.4550 -3.19%
2018-11-23 0 0.470 0.450 0.500 - - 0 0 - 0.470 0.450 0.500 - - 0 - 0.00%
2018-11-22 0 0.470 0.450 0.500 0.470 0.500 31,000 14,970 0.4829 0.470 0.450 0.500 0.470 0.500 31,000 0.4829 -2.08%
2018-11-21 0 0.480 0.460 0.500 0.450 0.490 47,000 22,080 0.4698 0.480 0.460 0.500 0.450 0.490 47,000 0.4698 6.67%
2018-11-20 0 0.450 0.450 0.495 0.450 0.450 14,000 6,300 0.4500 0.450 0.450 0.495 0.450 0.450 14,000 0.4500 -1.10%
2018-11-19 0 0.455 0.450 0.490 0.420 0.495 471,000 216,765 0.4602 0.455 0.450 0.490 0.420 0.495 471,000 0.4602 -9.00%
2018-11-16 0 0.500 0.405 0.500 0.500 0.500 4,000 2,000 0.5000 0.500 0.405 0.500 0.500 0.500 4,000 0.5000 0.00%
2018-11-15 0 0.500 0.400 0.540 - - 0 0 - 0.500 0.400 0.540 - - 0 - 0.00%
2018-11-14 0 0.500 0.500 0.530 - - 0 0 - 0.500 0.500 0.530 - - 0 - 0.00%
2018-11-13 0 0.500 0.490 0.540 0.500 0.500 40,000 20,000 0.5000 0.500 0.490 0.540 0.500 0.500 40,000 0.5000 0.00%
2018-11-12 0 0.500 0.410 0.510 0.500 0.510 50,000 25,400 0.5080 0.500 0.410 0.510 0.500 0.510 50,000 0.5080 0.00%
2018-11-09 0 0.500 0.500 0.510 0.500 0.510 81,000 40,900 0.5049 0.500 0.500 0.510 0.500 0.510 81,000 0.5049 -1.96%
2018-11-08 0 0.510 0.430 0.510 - - 0 0 - 0.510 0.430 0.510 - - 0 - -1.92%
2018-11-07 0 0.520 0.460 0.520 - - 0 0 - 0.520 0.460 0.520 - - 0 - 0.00%
2018-11-06 0 0.520 0.470 0.520 - - 0 0 - 0.520 0.470 0.520 - - 0 - 0.00%
2018-11-05 0 0.520 0.420 0.520 - - 0 0 - 0.520 0.420 0.520 - - 0 - 0.00%
2018-11-02 0 0.520 0.500 0.530 0.500 0.620 576,000 307,850 0.5345 0.520 0.500 0.530 0.500 0.620 576,000 0.5345 8.33%
2018-11-01 0 0.480 0.420 0.480 - - 0 0 - 0.480 0.420 0.480 - - 0 - 0.00%
2018-10-31 0 0.480 0.450 0.495 0.450 0.480 17,000 7,950 0.4676 0.480 0.450 0.495 0.450 0.480 17,000 0.4676 4.35%
2018-10-30 0 0.460 0.460 0.465 0.450 0.460 105,000 47,395 0.4514 0.460 0.460 0.465 0.450 0.460 105,000 0.4514 13.58%
2018-10-29 0 0.405 0.400 0.460 0.405 0.405 1,000 405 0.4050 0.405 0.400 0.460 0.405 0.405 1,000 0.4050 -11.96%
2018-10-26 0 0.460 0.410 0.460 - - 0 0 - 0.460 0.410 0.460 - - 0 - 0.00%
2018-10-25 0 0.460 0.415 0.460 0.410 0.470 460,000 212,345 0.4616 0.460 0.415 0.460 0.410 0.470 460,000 0.4616 2.22%
2018-10-24 0 0.450 0.450 0.460 0.445 0.460 160,000 72,285 0.4518 0.450 0.450 0.460 0.445 0.460 160,000 0.4518 0.00%
2018-10-23 0 0.450 0.410 0.450 0.385 0.460 305,000 126,170 0.4137 0.450 0.410 0.450 0.385 0.460 305,000 0.4137 -1.10%
2018-10-22 0 0.455 0.400 0.520 - - 0 0 - 0.455 0.400 0.520 - - 0 - 0.00%
2018-10-19 0 0.455 0.400 0.540 - - 0 0 - 0.455 0.400 0.540 - - 0 - 0.00%
2018-10-18 0 0.455 0.400 0.500 - - 0 0 - 0.455 0.400 0.500 - - 0 - 0.00%
2018-10-16 0 0.455 0.400 0.560 0.455 0.455 10,000 4,550 0.4550 0.455 0.400 0.560 0.455 0.455 10,000 0.4550 0.00%
2018-10-15 0 0.455 0.400 0.500 - - 0 0 - 0.455 0.400 0.500 - - 0 - 0.00%
2018-10-12 0 0.455 0.400 0.520 0.440 0.455 184,000 82,695 0.4494 0.455 0.400 0.520 0.440 0.455 184,000 0.4494 -1.09%
2018-10-11 0 0.460 0.400 0.530 - - 0 0 - 0.460 0.400 0.530 - - 0 - 0.00%
2018-10-10 0 0.460 0.415 0.495 - - 0 0 - 0.460 0.415 0.495 - - 0 - 0.00%
2018-10-09 0 0.460 0.400 0.500 - - 0 0 - 0.460 0.400 0.500 - - 0 - 0.00%
2018-10-08 0 0.460 0.400 0.500 - - 0 0 - 0.460 0.400 0.500 - - 0 - 0.00%
2018-10-05 0 0.460 0.400 0.500 - - 0 0 - 0.460 0.400 0.500 - - 0 - 0.00%
2018-10-04 0 0.460 0.405 0.500 - - 0 0 - 0.460 0.405 0.500 - - 0 - 0.00%
2018-10-03 0 0.460 0.455 0.520 0.460 0.465 20,000 9,250 0.4625 0.460 0.455 0.520 0.460 0.465 20,000 0.4625 4.55%
2018-10-02 0 0.440 0.440 0.470 0.425 0.440 143,000 62,130 0.4345 0.440 0.440 0.470 0.425 0.440 143,000 0.4345 -4.35%
2018-09-28 0 0.460 0.460 0.520 0.455 0.460 26,000 11,935 0.4590 0.460 0.460 0.520 0.455 0.460 26,000 0.4590 -2.13%
2018-09-27 0 0.470 0.470 0.530 0.470 0.500 316,000 151,560 0.4796 0.470 0.470 0.530 0.470 0.500 316,000 0.4796 -6.00%
2018-09-26 0 0.500 0.495 0.550 0.500 0.510 148,000 74,370 0.5025 0.500 0.495 0.550 0.500 0.510 148,000 0.5025 -3.85%
2018-09-24 0 0.520 0.480 0.570 - - 0 0 - 0.520 0.480 0.570 - - 0 - 0.00%
2018-09-21 0 0.520 0.510 0.530 0.510 0.540 121,000 62,970 0.5204 0.520 0.510 0.530 0.510 0.540 121,000 0.5204 -5.45%
2018-09-20 0 0.550 0.520 0.590 0.520 0.590 171,000 91,040 0.5324 0.550 0.520 0.590 0.520 0.590 171,000 0.5324 -3.51%
2018-09-19 0 0.570 0.510 0.570 0.590 0.650 51,000 31,490 0.6175 0.570 0.510 0.570 0.590 0.650 51,000 0.6175 1.79%
2018-09-18 0 0.560 0.485 0.560 - - 0 0 - 0.560 0.485 0.560 - - 0 - -3.45%
2018-09-17 0 0.580 0.510 0.590 0.520 0.580 58,000 30,220 0.5210 0.580 0.510 0.590 0.520 0.580 58,000 0.5210 0.00%
2018-09-14 0 0.580 0.550 0.580 0.550 0.590 599,000 345,110 0.5761 0.580 0.550 0.580 0.550 0.590 599,000 0.5761 1.75%
2018-09-13 0 0.570 0.550 0.570 0.510 0.640 1,307,000 760,530 0.5819 0.570 0.550 0.570 0.510 0.640 1,307,000 0.5819 9.62%
2018-09-12 0 0.520 0.460 0.560 - - 0 0 - 0.520 0.460 0.560 - - 0 - 0.00%
2018-09-11 0 0.520 0.520 0.540 0.520 0.520 40,000 20,800 0.5200 0.520 0.520 0.540 0.520 0.520 40,000 0.5200 -5.45%
2018-09-10 0 0.550 0.480 0.550 0.500 0.550 30,000 15,110 0.5037 0.550 0.480 0.550 0.500 0.550 30,000 0.5037 -3.51%
2018-09-07 0 0.570 0.530 0.570 0.560 0.700 147,000 86,090 0.5856 0.570 0.530 0.570 0.560 0.700 147,000 0.5856 0.00%
2018-09-06 0 0.570 0.520 0.570 0.530 0.620 45,000 24,770 0.5504 0.570 0.520 0.570 0.530 0.620 45,000 0.5504 0.00%
2018-09-05 0 0.570 0.550 0.570 0.500 0.710 8,896,000 5,430,980 0.6105 0.570 0.550 0.570 0.500 0.710 8,896,000 0.6105 3.64%
2018-09-04 0 0.550 0.530 0.550 0.420 0.640 8,425,000 4,858,700 0.5767 0.550 0.530 0.550 0.420 0.640 8,425,000 0.5767 30.95%
2018-09-03 0 0.420 0.405 0.420 0.395 0.430 229,000 95,840 0.4185 0.420 0.405 0.420 0.395 0.430 229,000 0.4185 5.00%
2018-08-31 0 0.400 0.400 0.415 0.370 0.415 8,737,000 3,243,575 0.3712 0.400 0.400 0.415 0.370 0.415 8,737,000 0.3712 3.90%
2018-08-30 0 0.385 0.385 0.420 0.385 0.400 193,000 76,950 0.3987 0.385 0.385 0.420 0.385 0.400 193,000 0.3987 -3.75%
2018-08-29 0 0.400 0.385 0.400 0.380 0.425 985,000 392,690 0.3987 0.400 0.385 0.400 0.380 0.425 985,000 0.3987 -16.67%
2018-08-28 0 0.480 0.420 0.475 0.420 0.420 38,000 15,960 0.4200 0.480 0.420 0.475 0.420 0.420 38,000 0.4200 -1.03%
2018-08-27 0 0.485 0.100 0.480 0.480 0.510 54,000 26,035 0.4821 0.485 0.100 0.480 0.480 0.510 54,000 0.4821 -6.73%
2018-08-24 0 0.520 0.450 0.520 - - 0 0 - 0.520 0.450 0.520 - - 0 - 0.00%
2018-08-23 0 0.520 0.450 0.520 - - 0 0 - 0.520 0.450 0.520 - - 0 - 0.00%
2018-08-22 0 0.520 0.400 0.520 - - 0 0 - 0.520 0.400 0.520 - - 0 - 0.00%
2018-08-21 0 0.520 0.450 0.790 0.520 0.520 30,000 15,600 0.5200 0.520 0.450 0.790 0.520 0.520 30,000 0.5200 1.96%
2018-08-20 0 0.510 0.460 0.520 0.510 0.510 1,000 510 0.5100 0.510 0.460 0.520 0.510 0.510 1,000 0.5100 -1.92%
2018-08-17 0 0.520 0.500 0.610 0.500 0.600 4,284,000 2,263,720 0.5284 0.520 0.500 0.610 0.500 0.600 4,284,000 0.5284 0.00%
2018-08-16 0 0.520 0.470 0.520 - - 0 0 - 0.520 0.470 0.520 - - 0 - -1.89%
2018-08-15 0 0.530 0.400 0.530 0.470 0.530 11,000 5,150 0.4682 0.530 0.400 0.530 0.470 0.530 11,000 0.4682 1.92%
2018-08-14 0 0.520 0.490 0.550 0.520 0.520 10,000 5,200 0.5200 0.520 0.490 0.550 0.520 0.520 10,000 0.5200 -1.89%
2018-08-13 0 0.530 0.480 0.540 - - 0 0 - 0.530 0.480 0.540 - - 0 - 0.00%
2018-08-10 0 0.530 0.530 0.620 0.500 0.530 41,000 21,130 0.5154 0.530 0.530 0.620 0.500 0.530 41,000 0.5154 -8.62%
2018-08-09 0 0.580 0.580 0.600 0.580 0.600 55,000 32,700 0.5945 0.580 0.580 0.600 0.580 0.600 55,000 0.5945 -1.69%
2018-08-08 0 0.590 0.450 0.600 - - 0 0 - 0.590 0.450 0.600 - - 0 - 0.00%
2018-08-07 0 0.590 0.450 0.650 0.590 0.590 13,000 7,670 0.5900 0.590 0.450 0.650 0.590 0.590 13,000 0.5900 1.72%
2018-08-06 0 0.580 0.470 0.580 - - 0 0 - 0.580 0.470 0.580 - - 0 - -3.33%
2018-08-03 0 0.600 0.480 0.630 - - 0 0 - 0.600 0.480 0.630 - - 0 - 0.00%
2018-08-02 0 0.600 0.570 0.600 0.520 0.630 195,000 110,780 0.5681 0.600 0.570 0.600 0.520 0.630 195,000 0.5681 -11.76%
2018-08-01 0 0.680 0.530 0.680 - - 0 0 - 0.680 0.530 0.680 - - 0 - 0.00%
2018-07-31 0 0.680 0.500 0.730 - - 0 0 - 0.680 0.500 0.730 - - 0 - 0.00%
2018-07-30 0 0.680 0.680 0.700 0.680 0.680 10,000 6,800 0.6800 0.680 0.680 0.700 0.680 0.680 10,000 0.6800 -5.56%
2018-07-27 0 0.720 0.560 0.760 - - 0 0 - 0.720 0.560 0.760 - - 0 - 0.00%
2018-07-26 0 0.720 0.560 0.720 - - 0 0 - 0.720 0.560 0.720 - - 0 - 0.00%
2018-07-25 0 0.720 0.560 0.720 - - 0 0 - 0.720 0.560 0.720 - - 0 - 0.00%
2018-07-24 0 0.720 0.700 0.750 - - 0 0 - 0.720 0.700 0.750 - - 0 - 0.00%
2018-07-23 0 0.720 0.560 0.750 - - 0 0 - 0.720 0.560 0.750 - - 0 - 0.00%
2018-07-20 0 0.720 0.560 0.750 - - 0 0 - 0.720 0.560 0.750 - - 0 - 0.00%
2018-07-19 0 0.720 0.710 0.720 - - 0 0 - 0.720 0.710 0.720 - - 0 - 0.00%
2018-07-18 0 0.720 0.710 0.750 - - 0 0 - 0.720 0.710 0.750 - - 0 - 0.00%
2018-07-17 0 0.720 0.560 0.740 - - 0 0 - 0.720 0.560 0.740 - - 0 - 0.00%
2018-07-16 0 0.720 0.700 0.720 - - 0 0 - 0.720 0.700 0.720 - - 0 - 0.00%
2018-07-13 0 0.720 0.710 0.740 0.710 0.720 20,000 14,300 0.7150 0.720 0.710 0.740 0.710 0.720 20,000 0.7150 1.41%
2018-07-12 0 0.710 0.570 0.710 - - 0 0 - 0.710 0.570 0.710 - - 0 - -1.39%
2018-07-11 0 0.720 0.570 0.720 - - 0 0 - 0.720 0.570 0.720 - - 0 - 0.00%
2018-07-10 0 0.720 0.570 0.720 - - 0 0 - 0.720 0.570 0.720 - - 0 - 0.00%
2018-07-09 0 0.720 0.570 0.730 - - 0 0 - 0.720 0.570 0.730 - - 0 - 0.00%
2018-07-06 0 0.720 0.570 0.740 - - 0 0 - 0.720 0.570 0.740 - - 0 - 0.00%
2018-07-05 0 0.720 0.570 0.720 - - 0 0 - 0.720 0.570 0.720 - - 0 - 0.00%
2018-07-04 0 0.720 0.570 0.770 - - 0 0 - 0.720 0.570 0.770 - - 0 - 0.00%
2018-07-03 0 0.720 0.710 0.730 - - 0 0 - 0.720 0.710 0.730 - - 0 - 0.00%
2018-06-29 0 0.720 0.570 0.790 - - 0 0 - 0.720 0.570 0.790 - - 0 - 0.00%
2018-06-28 0 0.720 0.580 0.720 - - 0 0 - 0.720 0.580 0.720 - - 0 - -1.37%
2018-06-27 0 0.730 0.580 0.800 - - 0 0 - 0.730 0.580 0.800 - - 0 - 0.00%
2018-06-26 0 0.730 0.580 0.740 - - 0 0 - 0.730 0.580 0.740 - - 0 - 0.00%
2018-06-25 0 0.730 0.580 0.760 - - 0 0 - 0.730 0.580 0.760 - - 0 - 0.00%
2018-06-22 0 0.730 0.620 0.730 - - 0 0 - 0.730 0.620 0.730 - - 0 - 0.00%
2018-06-21 0 0.730 0.720 0.730 0.730 0.730 30,000 21,900 0.7300 0.730 0.720 0.730 0.730 0.730 30,000 0.7300 -10.98%
2018-06-20 0 0.820 0.750 0.820 0.740 0.840 15,000 11,280 0.7520 0.820 0.750 0.820 0.740 0.840 15,000 0.7520 10.81%
2018-06-19 0 0.740 0.730 0.740 0.740 0.840 80,000 59,500 0.7438 0.740 0.730 0.740 0.740 0.840 80,000 0.7438 -2.63%
2018-06-15 0 0.760 0.740 0.760 - - 0 0 - 0.760 0.740 0.760 - - 0 - 0.00%
2018-06-14 0 0.760 0.740 0.760 0.760 0.760 13,000 9,880 0.7600 0.760 0.740 0.760 0.760 0.760 13,000 0.7600 0.00%
2018-06-13 0 0.760 0.760 0.800 0.750 0.750 20,300 15,250 0.7512 0.760 0.760 0.800 0.750 0.750 20,300 0.7512 -5.00%
2018-06-12 0 0.800 0.740 0.800 - - 0 0 - 0.800 0.740 0.800 - - 0 - 0.00%
2018-06-11 0 0.800 0.740 0.850 - - 0 0 - 0.800 0.740 0.850 - - 0 - 0.00%
2018-06-08 0 0.800 0.740 0.800 - - 0 0 - 0.800 0.740 0.800 - - 0 - 0.00%
2018-06-07 0 0.800 0.750 0.860 - - 0 0 - 0.800 0.750 0.860 - - 0 - 0.00%
2018-06-06 0 0.800 0.750 0.800 0.790 0.800 73,000 58,280 0.7984 0.800 0.750 0.800 0.790 0.800 73,000 0.7984 0.00%
2018-06-05 0 0.800 0.740 0.800 - - 0 0 - 0.800 0.740 0.800 - - 0 - 0.00%
2018-06-04 0 0.800 0.750 0.850 - - 0 0 - 0.800 0.750 0.850 - - 0 - 0.00%
2018-06-01 0 0.800 0.750 0.860 - - 0 0 - 0.800 0.750 0.860 - - 0 - 0.00%
2018-05-31 0 0.800 0.750 0.780 0.800 0.800 3,000 2,400 0.8000 0.800 0.750 0.780 0.800 0.800 3,000 0.8000 2.56%
2018-05-30 0 0.780 0.750 0.780 0.780 0.820 11,900 9,587 0.8056 0.780 0.750 0.780 0.780 0.820 11,900 0.8056 -4.88%
2018-05-29 0 0.820 0.820 0.860 - - 0 0 - 0.820 0.820 0.860 - - 0 - 0.00%
2018-05-28 0 0.820 0.820 0.860 - - 0 0 - 0.820 0.820 0.860 - - 0 - 0.00%
2018-05-25 0 0.820 0.820 0.860 - - 0 0 - 0.820 0.820 0.860 - - 0 - 0.00%
2018-05-24 0 0.820 0.820 0.850 0.810 0.820 34,000 27,830 0.8185 0.820 0.820 0.850 0.810 0.820 34,000 0.8185 -5.75%
2018-05-23 0 0.870 0.820 0.870 - - 0 0 - 0.870 0.820 0.870 - - 0 - -2.25%
2018-05-21 0 0.890 0.830 0.890 - - 0 0 - 0.890 0.830 0.890 - - 0 - 0.00%
2018-05-18 0 0.890 0.830 0.940 - - 0 0 - 0.890 0.830 0.940 - - 0 - 0.00%
2018-05-17 0 0.890 0.820 0.890 - - 0 0 - 0.890 0.820 0.890 - - 0 - 0.00%
2018-05-16 0 0.890 0.820 0.890 - - 0 0 - 0.890 0.820 0.890 - - 0 - 0.00%
2018-05-15 0 0.890 0.820 0.940 - - 0 0 - 0.890 0.820 0.940 - - 0 - 0.00%
2018-05-14 0 0.890 0.810 0.940 - - 0 0 - 0.890 0.810 0.940 - - 0 - 0.00%
2018-05-11 0 0.890 0.880 0.950 - - 0 0 - 0.890 0.880 0.950 - - 0 - 0.00%
2018-05-10 0 0.890 0.880 0.890 0.890 0.890 8,000 7,120 0.8900 0.890 0.880 0.890 0.890 0.890 8,000 0.8900 -1.11%
2018-05-09 0 0.900 0.830 0.900 - - 0 0 - 0.900 0.830 0.900 - - 0 - 0.00%
2018-05-08 0 0.900 0.840 0.900 - - 0 0 - 0.900 0.840 0.900 - - 0 - 0.00%
2018-05-07 0 0.900 0.900 0.910 0.830 0.910 82,000 73,620 0.8978 0.900 0.900 0.910 0.830 0.910 82,000 0.8978 9.76%
2018-05-04 0 0.820 0.810 0.820 - - 0 0 - 0.820 0.810 0.820 - - 0 - 0.00%
2018-05-03 0 0.820 0.820 0.880 - - 0 0 - 0.820 0.820 0.880 - - 0 - 0.00%
2018-05-02 0 0.820 0.820 0.860 0.810 0.820 11,000 8,950 0.8136 0.820 0.820 0.860 0.810 0.820 11,000 0.8136 -4.65%
2018-04-30 0 0.860 0.830 0.910 - - 0 0 - 0.860 0.830 0.910 - - 0 - 0.00%
2018-04-27 0 0.860 0.860 0.880 0.860 0.950 44,000 39,170 0.8902 0.860 0.860 0.880 0.860 0.950 44,000 0.8902 -5.49%
2018-04-26 0 0.910 0.910 0.920 0.850 0.980 669,000 604,010 0.9029 0.910 0.910 0.920 0.850 0.980 669,000 0.9029 16.67%
2018-04-25 0 0.780 0.780 0.850 - - 0 0 - 0.780 0.780 0.850 - - 0 - 0.00%
2018-04-24 0 0.780 0.780 0.850 - - 0 0 - 0.780 0.780 0.850 - - 0 - 0.00%
2018-04-23 0 0.780 0.780 0.840 0.770 0.830 97,000 77,040 0.7942 0.780 0.780 0.840 0.770 0.830 97,000 0.7942 -7.14%
2018-04-20 0 0.840 0.830 0.940 0.840 0.840 1,000 840 0.8400 0.840 0.830 0.940 0.840 0.840 1,000 0.8400 0.00%
2018-04-19 0 0.840 0.830 0.950 - - 0 0 - 0.840 0.830 0.950 - - 0 - 0.00%
2018-04-18 0 0.840 0.840 0.940 0.840 0.840 2,000 1,680 0.8400 0.840 0.840 0.940 0.840 0.840 2,000 0.8400 -9.68%
2018-04-17 0 0.930 0.870 0.930 0.860 0.960 9,000 8,070 0.8967 0.930 0.870 0.930 0.860 0.960 9,000 0.8967 -1.06%
2018-04-16 0 0.940 0.840 0.940 0.830 0.950 20,000 17,720 0.8860 0.940 0.840 0.940 0.830 0.950 20,000 0.8860 13.25%
2018-04-13 0 0.830 0.830 0.900 - - 0 0 - 0.830 0.830 0.900 - - 0 - 0.00%
2018-04-12 0 0.830 0.830 0.900 0.810 0.830 21,000 17,030 0.8110 0.830 0.830 0.900 0.810 0.830 21,000 0.8110 -7.78%
2018-04-11 0 0.900 0.820 0.900 - - 0 0 - 0.900 0.820 0.900 - - 0 - -5.26%
2018-04-10 0 0.950 0.830 0.950 - - 0 0 - 0.950 0.830 0.950 - - 0 - -1.04%
2018-04-09 0 0.960 0.850 0.960 - - 0 0 - 0.960 0.850 0.960 - - 0 - 0.00%
2018-04-06 0 0.960 0.830 0.980 - - 0 0 - 0.960 0.830 0.980 - - 0 - 0.00%
2018-04-04 0 0.960 0.830 0.980 - - 0 0 - 0.960 0.830 0.980 - - 0 - 0.00%
2018-04-03 0 0.960 0.840 0.960 - - 0 0 - 0.960 0.840 0.960 - - 0 - 0.00%
2018-03-29 0 0.960 0.830 0.960 0.880 0.970 26,000 24,430 0.9396 0.960 0.830 0.960 0.880 0.970 26,000 0.9396 9.09%
2018-03-28 0 0.880 0.860 0.950 - - 0 0 - 0.880 0.860 0.950 - - 0 - 0.00%
2018-03-27 0 0.880 0.860 0.950 - - 0 0 - 0.880 0.860 0.950 - - 0 - 0.00%
2018-03-26 0 0.880 0.880 0.950 0.800 0.950 81,000 73,850 0.9117 0.880 0.880 0.950 0.800 0.950 81,000 0.9117 6.02%
2018-03-23 0 0.830 0.770 0.830 - - 0 0 - 0.830 0.770 0.830 - - 0 - -3.49%
2018-03-22 0 0.860 0.810 0.900 - - 0 0 - 0.860 0.810 0.900 - - 0 - 0.00%
2018-03-21 0 0.860 0.810 0.900 - - 0 0 - 0.860 0.810 0.900 - - 0 - 0.00%
2018-03-20 0 0.860 0.940 0.950 0.850 0.860 45,000 38,600 0.8578 0.860 0.940 0.950 0.850 0.860 45,000 0.8578 -8.51%
2018-03-19 0 0.940 0.830 0.960 - - 0 0 - 0.940 0.830 0.960 - - 0 - 0.00%
2018-03-16 0 0.940 0.830 0.960 - - 0 0 - 0.940 0.830 0.960 - - 0 - 0.00%
2018-03-15 0 0.940 0.830 0.940 - - 0 0 - 0.940 0.830 0.940 - - 0 - -2.08%
2018-03-14 0 0.960 0.840 0.960 - - 0 0 - 0.960 0.840 0.960 - - 0 - -2.04%
2018-03-13 0 0.980 0.840 0.980 - - 0 0 - 0.980 0.840 0.980 - - 0 - 0.00%
2018-03-12 0 0.980 0.890 0.980 0.970 0.980 10,000 9,760 0.9760 0.980 0.890 0.980 0.970 0.980 10,000 0.9760 -2.00%
2018-03-09 0 1.000 0.930 1.000 1.000 1.020 84,000 85,280 1.0152 1.000 0.930 1.000 1.000 1.020 84,000 1.0152 0.00%
2018-03-08 0 1.000 0.950 1.000 0.910 1.000 49,000 46,390 0.9467 1.000 0.950 1.000 0.910 1.000 49,000 0.9467 11.11%
2018-03-07 0 0.900 0.900 0.910 0.900 0.910 296,000 266,520 0.9004 0.900 0.900 0.910 0.900 0.910 296,000 0.9004 1.12%
2018-03-06 0 0.890 0.790 0.890 0.870 0.890 117,000 103,290 0.8828 0.890 0.790 0.890 0.870 0.890 117,000 0.8828 2.30%
2018-03-05 0 0.870 0.780 0.900 - - 0 0 - 0.870 0.780 0.900 - - 0 - 0.00%
2018-03-02 0 0.870 0.780 0.870 - - 0 0 - 0.870 0.780 0.870 - - 0 - -2.25%
2018-03-01 0 0.890 0.820 0.890 0.810 0.920 14,000 11,450 0.8179 0.890 0.820 0.890 0.810 0.920 14,000 0.8179 7.23%
2018-02-28 0 0.830 0.810 0.930 - - 0 0 - 0.830 0.810 0.930 - - 0 - 0.00%
2018-02-27 0 0.830 0.770 0.830 - - 0 0 - 0.830 0.770 0.830 - - 0 - 0.00%
2018-02-26 0 0.830 0.780 0.830 0.770 0.840 8,000 6,350 0.7938 0.830 0.780 0.830 0.770 0.840 8,000 0.7938 0.00%
2018-02-23 0 0.830 0.800 0.860 0.780 0.860 65,000 52,190 0.8029 0.830 0.800 0.860 0.780 0.860 65,000 0.8029 -4.60%
2018-02-22 0 0.870 0.790 0.870 - - 0 0 - 0.870 0.790 0.870 - - 0 - -1.14%
2018-02-21 0 0.880 0.780 0.880 - - 0 0 - 0.880 0.780 0.880 - - 0 - -1.12%
2018-02-20 0 0.890 0.800 0.890 - - 0 0 - 0.890 0.800 0.890 - - 0 - 0.00%
2018-02-15 0 0.890 0.770 0.890 - - 0 0 - 0.890 0.770 0.890 - - 0 - 0.00%
2018-02-14 0 0.890 0.840 0.890 0.830 0.890 6,000 5,040 0.8400 0.890 0.840 0.890 0.830 0.890 6,000 0.8400 0.00%
2018-02-13 0 0.890 0.830 0.890 0.830 0.940 179,000 154,390 0.8625 0.890 0.830 0.890 0.830 0.940 179,000 0.8625 -2.20%
2018-02-12 0 0.910 0.880 0.910 0.890 0.910 12,000 10,720 0.8933 0.910 0.880 0.910 0.890 0.910 12,000 0.8933 2.25%
2018-02-09 0 0.890 0.770 0.890 0.890 0.940 18,000 16,420 0.9122 0.890 0.770 0.890 0.890 0.940 18,000 0.9122 1.14%
2018-02-08 0 0.880 0.800 0.880 0.860 0.940 96,000 83,990 0.8749 0.880 0.800 0.880 0.860 0.940 96,000 0.8749 2.33%
2018-02-07 0 0.860 0.760 0.860 0.750 0.940 79,000 65,660 0.8311 0.860 0.760 0.860 0.750 0.940 79,000 0.8311 14.67%
2018-02-06 0 0.750 0.610 0.750 - - 0 0 - 0.750 0.610 0.750 - - 0 - -1.32%
2018-02-05 0 0.760 0.650 0.790 - - 0 0 - 0.760 0.650 0.790 - - 0 - 0.00%
2018-02-02 0 0.760 0.710 0.820 - - 0 0 - 0.760 0.710 0.820 - - 0 - 0.00%
2018-02-01 0 0.760 0.710 0.800 - - 0 0 - 0.760 0.710 0.800 - - 0 - 0.00%
2018-01-31 0 0.760 0.710 0.790 - - 0 0 - 0.760 0.710 0.790 - - 0 - 0.00%
2018-01-30 0 0.760 0.710 0.800 - - 0 0 - 0.760 0.710 0.800 - - 0 - 0.00%
2018-01-29 0 0.760 0.710 0.800 - - 0 0 - 0.760 0.710 0.800 - - 0 - 0.00%
2018-01-26 0 0.760 0.670 0.810 0.750 0.760 30,000 22,580 0.7527 0.760 0.670 0.810 0.750 0.760 30,000 0.7527 0.00%
2018-01-25 0 0.760 0.720 0.760 0.760 0.760 22,000 16,720 0.7600 0.760 0.720 0.760 0.760 0.760 22,000 0.7600 -2.56%
2018-01-24 0 0.780 0.780 0.800 0.770 0.830 21,000 16,990 0.8090 0.780 0.780 0.800 0.770 0.830 21,000 0.8090 -7.14%
2018-01-23 0 0.840 0.770 0.840 - - 0 0 - 0.840 0.770 0.840 - - 0 - 0.00%
2018-01-22 0 0.840 0.800 0.880 - - 0 0 - 0.840 0.800 0.880 - - 0 - 0.00%
2018-01-19 0 0.840 0.800 0.860 - - 0 0 - 0.840 0.800 0.860 - - 0 - 0.00%
2018-01-18 0 0.840 0.800 0.850 - - 0 0 - 0.840 0.800 0.850 - - 0 - 0.00%
2018-01-17 0 0.840 0.760 0.860 - - 0 0 - 0.840 0.760 0.860 - - 0 - 0.00%
2018-01-16 0 0.840 0.800 0.880 - - 0 0 - 0.840 0.800 0.880 - - 0 - 0.00%
2018-01-15 0 0.840 0.800 0.870 - - 0 0 - 0.840 0.800 0.870 - - 0 - 0.00%
2018-01-12 0 0.840 0.800 0.840 - - 0 0 - 0.840 0.800 0.840 - - 0 - 0.00%
2018-01-11 0 0.840 0.800 0.880 - - 0 0 - 0.840 0.800 0.880 - - 0 - 0.00%
2018-01-10 0 0.840 0.800 0.860 - - 0 0 - 0.840 0.800 0.860 - - 0 - 0.00%
2018-01-09 0 0.840 0.800 0.900 - - 0 0 - 0.840 0.800 0.900 - - 0 - 0.00%
2018-01-08 0 0.840 0.800 0.900 - - 0 0 - 0.840 0.800 0.900 - - 0 - 0.00%
2018-01-05 0 0.840 0.840 0.940 0.840 0.850 34,000 28,810 0.8474 0.840 0.840 0.940 0.840 0.850 34,000 0.8474 -3.45%
2018-01-04 0 0.870 0.860 0.880 0.870 0.880 77,000 67,120 0.8717 0.870 0.860 0.880 0.870 0.880 77,000 0.8717 -8.42%
2018-01-03 0 0.950 0.880 0.950 0.930 0.970 5,000 4,750 0.9500 0.950 0.880 0.950 0.930 0.970 5,000 0.9500 4.40%
2018-01-02 0 0.910 0.860 0.980 0.850 0.910 46,000 41,510 0.9024 0.910 0.860 0.980 0.850 0.910 46,000 0.9024 0.00%
2017-12-29 0 0.910 0.840 0.910 0.750 0.940 155,000 135,480 0.8741 0.910 0.840 0.910 0.750 0.940 155,000 0.8741 12.35%
2017-12-28 0 0.810 0.800 0.860 0.800 0.940 201,000 174,120 0.8663 0.810 0.800 0.860 0.800 0.940 201,000 0.8663 8.00%
2017-12-27 0 0.750 0.750 0.810 0.750 0.750 1,000 750 0.7500 0.750 0.750 0.810 0.750 0.750 1,000 0.7500 -7.41%
2017-12-22 0 0.810 0.820 0.830 0.710 0.710 15,000 10,650 0.7100 0.810 0.820 0.830 0.710 0.710 15,000 0.7100 6.58%
2017-12-21 0 0.760 0.750 0.810 0.760 0.760 20,000 15,200 0.7600 0.760 0.750 0.810 0.760 0.760 20,000 0.7600 0.00%
2017-12-20 0 0.760 0.710 0.840 - - 0 0 - 0.760 0.710 0.840 - - 0 - 0.00%
2017-12-19 0 0.760 0.760 0.830 - - 0 0 - 0.760 0.760 0.830 - - 0 - 1.33%
2017-12-18 0 0.750 0.750 0.830 0.750 0.760 28,000 21,100 0.7536 0.750 0.750 0.830 0.750 0.760 28,000 0.7536 -10.71%
2017-12-15 0 0.840 0.730 0.930 - - 0 0 - 0.840 0.730 0.930 - - 0 - 0.00%
2017-12-14 0 0.840 0.720 0.840 - - 0 0 - 0.840 0.720 0.840 - - 0 - -1.18%
2017-12-13 0 0.850 0.760 0.870 - - 0 0 - 0.850 0.760 0.870 - - 0 - 0.00%
2017-12-12 0 0.850 0.760 0.850 - - 0 0 - 0.850 0.760 0.850 - - 0 - 0.00%
2017-12-11 0 0.850 0.720 0.890 - - 0 0 - 0.850 0.720 0.890 - - 0 - 0.00%
2017-12-08 0 0.850 0.850 0.860 0.840 0.860 95,000 80,810 0.8506 0.850 0.850 0.860 0.840 0.860 95,000 0.8506 6.25%
2017-12-07 0 0.800 0.760 0.800 0.800 0.810 29,000 23,340 0.8048 0.800 0.760 0.800 0.800 0.810 29,000 0.8048 -4.76%
2017-12-06 0 0.840 0.800 0.850 - - 0 0 - 0.840 0.800 0.850 - - 0 - 0.00%
2017-12-05 0 0.840 0.800 0.850 0.840 0.840 1,000 840 0.8400 0.840 0.800 0.850 0.840 0.840 1,000 0.8400 3.70%
2017-12-04 0 0.810 0.800 0.840 0.770 0.810 76,000 60,260 0.7929 0.810 0.800 0.840 0.770 0.810 76,000 0.7929 -5.81%
2017-12-01 0 0.860 0.800 0.960 - - 0 0 - 0.860 0.800 0.960 - - 0 - 0.00%
2017-11-30 0 0.860 0.860 0.980 - - 0 0 - 0.860 0.860 0.980 - - 0 - 0.00%
2017-11-29 0 0.860 0.860 0.930 0.850 0.880 57,000 48,770 0.8556 0.860 0.860 0.930 0.850 0.880 57,000 0.8556 3.61%
2017-11-28 0 0.830 0.800 0.870 0.830 0.830 33,000 27,390 0.8300 0.830 0.800 0.870 0.830 0.830 33,000 0.8300 -5.68%
2017-11-27 0 0.880 0.840 0.940 0.880 0.880 10,000 8,800 0.8800 0.880 0.840 0.940 0.880 0.880 10,000 0.8800 1.15%
2017-11-24 0 0.870 0.850 0.940 - - 0 0 - 0.870 0.850 0.940 - - 0 - 0.00%
2017-11-23 0 0.870 0.850 0.930 0.850 0.870 19,000 16,310 0.8584 0.870 0.850 0.930 0.850 0.870 19,000 0.8584 -1.14%
2017-11-22 0 0.880 0.870 0.880 - - 0 0 - 0.880 0.870 0.880 - - 0 - 0.00%
2017-11-21 0 0.880 0.880 0.940 0.880 0.880 1,000 880 0.8800 0.880 0.880 0.940 0.880 0.880 1,000 0.8800 0.00%
2017-11-20 0 0.880 0.840 0.880 - - 0 0 - 0.880 0.840 0.880 - - 0 - 0.00%
2017-11-17 0 0.880 0.870 0.940 - - 0 0 - 0.880 0.870 0.940 - - 0 - 0.00%
2017-11-16 0 0.880 0.850 0.900 - - 0 0 - 0.880 0.850 0.900 - - 0 - 0.00%
2017-11-15 0 0.880 0.880 0.940 - - 0 0 - 0.880 0.880 0.940 - - 0 - 0.00%
2017-11-14 0 0.880 0.880 0.950 0.880 0.880 14,000 12,320 0.8800 0.880 0.880 0.950 0.880 0.880 14,000 0.8800 -3.30%
2017-11-13 0 0.910 0.870 0.950 - - 0 0 - 0.910 0.870 0.950 - - 0 - 0.00%
2017-11-10 0 0.910 0.900 0.910 0.910 0.910 7,000 6,370 0.9100 0.910 0.900 0.910 0.910 0.910 7,000 0.9100 -4.21%
2017-11-09 0 0.950 0.880 1.000 - - 0 0 - 0.950 0.880 1.000 - - 0 - 0.00%
2017-11-08 0 0.950 0.950 1.000 0.950 0.950 10,000 9,500 0.9500 0.950 0.950 1.000 0.950 0.950 10,000 0.9500 0.00%
2017-11-07 0 0.950 0.910 1.000 - - 0 0 - 0.950 0.910 1.000 - - 0 - 0.00%
2017-11-06 0 0.950 0.950 0.980 - - 0 0 - 0.950 0.950 0.980 - - 0 - 0.00%
2017-11-03 0 0.950 0.950 1.000 - - 0 0 - 0.950 0.950 1.000 - - 0 - 0.00%
2017-11-02 0 0.950 0.950 1.000 0.950 0.960 211,000 200,600 0.9507 0.950 0.950 1.000 0.950 0.960 211,000 0.9507 0.00%
2017-11-01 0 0.950 0.910 1.000 - - 0 0 - 0.950 0.910 1.000 - - 0 - 0.00%
2017-10-31 0 0.950 0.950 0.980 0.950 0.980 32,000 30,810 0.9628 0.950 0.950 0.980 0.950 0.980 32,000 0.9628 0.00%
2017-10-30 0 0.950 0.920 0.950 0.850 0.950 108,000 101,870 0.9432 0.950 0.920 0.950 0.850 0.950 108,000 0.9432 7.95%
2017-10-27 0 0.880 0.870 0.880 - - 0 0 - 0.880 0.870 0.880 - - 0 - 0.00%
2017-10-26 0 0.880 0.880 0.950 0.850 0.850 10,000 8,500 0.8500 0.880 0.880 0.950 0.850 0.850 10,000 0.8500 -6.38%
2017-10-25 0 0.940 0.860 0.950 - - 0 0 - 0.940 0.860 0.950 - - 0 - 0.00%
2017-10-24 0 0.940 0.860 0.940 - - 0 0 - 0.940 0.860 0.940 - - 0 - -1.05%
2017-10-23 0 0.950 0.860 0.950 - - 0 0 - 0.950 0.860 0.950 - - 0 - 0.00%
2017-10-20 0 0.950 0.840 0.950 - - 0 0 - 0.950 0.840 0.950 - - 0 - 0.00%
2017-10-19 0 0.950 0.850 0.950 - - 0 0 - 0.950 0.850 0.950 - - 0 - 0.00%
2017-10-18 0 0.950 0.840 0.950 - - 0 0 - 0.950 0.840 0.950 - - 0 - -1.04%
2017-10-17 0 0.960 0.850 0.960 - - 0 0 - 0.960 0.850 0.960 - - 0 - 0.00%
2017-10-16 0 0.960 0.960 0.970 0.960 0.970 208,000 199,690 0.9600 0.960 0.960 0.970 0.960 0.970 208,000 0.9600 3.23%
2017-10-13 0 0.930 0.830 0.930 - - 0 0 - 0.930 0.830 0.930 - - 0 - 0.00%
2017-10-12 0 0.930 0.840 1.000 - - 0 0 - 0.930 0.840 1.000 - - 0 - 0.00%
2017-10-11 0 0.930 0.910 0.980 0.930 0.930 100,000 93,000 0.9300 0.930 0.910 0.980 0.930 0.930 100,000 0.9300 2.20%
2017-10-10 0 0.910 0.860 0.920 0.900 0.910 46,000 41,730 0.9072 0.910 0.860 0.920 0.900 0.910 46,000 0.9072 2.25%
2017-10-09 0 0.890 0.890 0.950 0.880 0.890 76,000 67,000 0.8816 0.890 0.890 0.950 0.880 0.890 76,000 0.8816 -8.25%
2017-10-06 0 0.970 0.900 0.970 0.980 1.010 17,000 16,960 0.9976 0.970 0.900 0.970 0.980 1.010 17,000 0.9976 -3.00%
2017-10-04 0 1.000 0.850 1.000 1.000 1.030 11,000 11,030 1.0027 1.000 0.850 1.000 1.000 1.030 11,000 1.0027 16.28%
2017-10-03 0 0.860 0.830 1.040 - - 0 0 - 0.860 0.830 1.040 - - 0 - 0.00%
2017-09-29 0 0.860 0.830 1.000 - - 0 0 - 0.860 0.830 1.000 - - 0 - 0.00%
2017-09-28 0 0.860 0.830 1.000 - - 0 0 - 0.860 0.830 1.000 - - 0 - 0.00%
2017-09-27 0 0.860 0.850 0.950 0.830 0.860 98,000 82,340 0.8402 0.860 0.850 0.950 0.830 0.860 98,000 0.8402 -2.27%
2017-09-26 0 0.880 0.860 0.880 0.860 0.890 137,000 120,540 0.8799 0.880 0.860 0.880 0.860 0.890 137,000 0.8799 -2.22%
2017-09-25 0 0.900 0.880 1.010 - - 0 0 - 0.900 0.880 1.010 - - 0 - 0.00%
2017-09-22 0 0.900 0.900 0.920 0.900 0.920 25,000 22,600 0.9040 0.900 0.900 0.920 0.900 0.920 25,000 0.9040 -3.23%
2017-09-21 0 0.930 0.880 1.000 - - 0 0 - 0.930 0.880 1.000 - - 0 - 0.00%
2017-09-20 0 0.930 0.880 0.990 - - 0 0 - 0.930 0.880 0.990 - - 0 - 0.00%
2017-09-19 0 0.930 0.880 0.990 - - 0 0 - 0.930 0.880 0.990 - - 0 - 0.00%
2017-09-18 0 0.930 0.890 0.970 - - 0 0 - 0.930 0.890 0.970 - - 0 - 0.00%
2017-09-15 0 0.930 0.880 0.960 - - 0 0 - 0.930 0.880 0.960 - - 0 - 0.00%
2017-09-14 0 0.930 0.900 0.930 - - 0 0 - 0.930 0.900 0.930 - - 0 - -2.11%
2017-09-13 0 0.950 0.920 0.950 0.950 0.950 6,000 5,700 0.9500 0.950 0.920 0.950 0.950 0.950 6,000 0.9500 -2.06%
2017-09-12 0 0.970 0.890 0.970 0.850 0.990 226,000 212,800 0.9416 0.970 0.890 0.970 0.850 0.990 226,000 0.9416 11.49%
2017-09-11 0 0.870 0.870 0.960 0.860 0.960 102,000 87,920 0.8620 0.870 0.870 0.960 0.860 0.960 102,000 0.8620 -8.42%
2017-09-08 0 0.950 0.920 0.950 - - 0 0 - 0.950 0.920 0.950 - - 0 - -3.06%
2017-09-07 0 0.980 0.910 0.980 - - 0 0 - 0.980 0.910 0.980 - - 0 - 0.00%
2017-09-06 0 0.980 0.870 0.980 - - 0 0 - 0.980 0.870 0.980 - - 0 - 0.00%
2017-09-05 0 0.980 0.900 0.980 - - 0 0 - 0.980 0.900 0.980 - - 0 - 0.00%
2017-09-04 0 0.980 0.900 0.980 - - 0 0 - 0.980 0.900 0.980 - - 0 - -1.01%
2017-09-01 0 0.990 0.920 0.990 0.990 0.990 10,000 9,900 0.9900 0.990 0.920 0.990 0.990 0.990 10,000 0.9900 0.00%
2017-08-31 0 0.990 0.920 0.990 1.000 1.000 10,000 10,000 1.0000 0.990 0.920 0.990 1.000 1.000 10,000 1.0000 -1.00%
2017-08-30 0 1.000 0.950 1.000 - - 0 0 - 1.000 0.950 1.000 - - 0 - 0.00%
2017-08-29 0 1.000 0.920 1.000 - - 0 0 - 1.000 0.920 1.000 - - 0 - 0.00%
2017-08-28 0 1.000 0.910 1.000 - - 0 0 - 1.000 0.910 1.000 - - 0 - 0.00%
2017-08-25 0 1.000 0.910 1.000 0.990 1.000 20,000 19,980 0.9990 1.000 0.910 1.000 0.990 1.000 20,000 0.9990 0.00%
2017-08-24 0 1.000 0.930 1.000 1.000 1.000 1,000 1,000 1.0000 1.000 0.930 1.000 1.000 1.000 1,000 1.0000 4.17%
2017-08-22 0 0.960 0.900 0.960 - - 0 0 - 0.960 0.900 0.960 - - 0 - 0.00%
2017-08-21 0 0.960 0.870 1.000 - - 0 0 - 0.960 0.870 1.000 - - 0 - 0.00%
2017-08-18 0 0.960 0.900 0.960 - - 0 0 - 0.960 0.900 0.960 - - 0 - 0.00%
2017-08-17 0 0.960 0.900 1.030 - - 0 0 - 0.960 0.900 1.030 - - 0 - 0.00%
2017-08-16 0 0.960 0.920 0.960 - - 0 0 - 0.960 0.920 0.960 - - 0 - 0.00%
2017-08-15 0 0.960 0.920 1.030 - - 0 0 - 0.960 0.920 1.030 - - 0 - 0.00%
2017-08-14 0 0.960 0.940 1.040 - - 0 0 - 0.960 0.940 1.040 - - 0 - 0.00%
2017-08-11 0 0.960 0.920 1.040 - - 0 0 - 0.960 0.920 1.040 - - 0 - 0.00%
2017-08-10 0 0.960 0.960 1.050 - - 0 0 - 0.960 0.960 1.050 - - 0 - 0.00%
2017-08-09 0 0.960 0.950 0.960 0.960 0.960 20,000 19,200 0.9600 0.960 0.950 0.960 0.960 0.960 20,000 0.9600 0.00%
2017-08-08 0 0.960 0.960 0.990 0.960 0.960 6,000 5,760 0.9600 0.960 0.960 0.990 0.960 0.960 6,000 0.9600 -1.03%
2017-08-07 0 0.970 0.960 1.000 - - 0 0 - 0.970 0.960 1.000 - - 0 - 0.00%
2017-08-04 0 0.970 0.960 1.010 0.970 0.970 23,000 22,310 0.9700 0.970 0.960 1.010 0.970 0.970 23,000 0.9700 0.00%
2017-08-03 0 0.970 0.970 1.010 0.970 1.010 33,000 32,810 0.9942 0.970 0.970 1.010 0.970 1.010 33,000 0.9942 0.00%
2017-08-02 0 0.970 0.970 1.040 0.970 0.970 18,000 17,460 0.9700 0.970 0.970 1.040 0.970 0.970 18,000 0.9700 -1.02%
2017-08-01 0 0.980 0.980 1.010 0.970 0.970 5,000 4,850 0.9700 0.980 0.980 1.010 0.970 0.970 5,000 0.9700 2.08%
2017-07-31 0 0.960 0.960 1.030 0.960 0.980 7,730,000 7,652,160 0.9899 0.960 0.960 1.030 0.960 0.980 7,730,000 0.9899 -3.03%
2017-07-28 0 0.990 0.950 1.000 0.990 0.990 4,000 3,960 0.9900 0.990 0.950 1.000 0.990 0.990 4,000 0.9900 0.00%
2017-07-27 0 0.990 0.950 1.050 - - 0 0 - 0.990 0.950 1.050 - - 0 - 0.00%
2017-07-26 0 0.990 0.990 1.050 0.990 1.010 57,000 57,270 1.0047 0.990 0.990 1.050 0.990 1.010 57,000 1.0047 0.00%
2017-07-25 0 0.990 0.990 1.050 0.990 1.010 98,000 97,550 0.9954 0.990 0.990 1.050 0.990 1.010 98,000 0.9954 -1.98%
2017-07-24 0 1.010 1.000 1.010 1.060 1.070 60,000 64,000 1.0667 1.010 1.000 1.010 1.060 1.070 60,000 1.0667 -0.98%
2017-07-21 0 1.020 1.000 1.080 1.020 1.030 16,000 16,330 1.0206 1.020 1.000 1.080 1.020 1.030 16,000 1.0206 -0.97%
2017-07-20 0 1.030 1.030 1.140 1.030 1.030 1,000 1,030 1.0300 1.030 1.030 1.140 1.030 1.030 1,000 1.0300 0.98%
2017-07-19 0 1.020 0.990 1.140 - - 0 0 - 1.020 0.990 1.140 - - 0 - 0.00%
2017-07-18 0 1.020 1.020 1.160 1.020 1.020 6,000 6,120 1.0200 1.020 1.020 1.160 1.020 1.020 6,000 1.0200 0.00%
2017-07-17 0 1.020 1.020 1.030 0.950 1.020 25,000 24,450 0.9780 1.020 1.020 1.030 0.950 1.020 25,000 0.9780 -1.92%
2017-07-14 0 1.040 1.040 1.110 - - 0 0 - 1.040 1.040 1.110 - - 0 - 0.00%
2017-07-13 0 1.040 1.040 1.050 1.020 1.050 53,000 54,360 1.0257 1.040 1.040 1.050 1.020 1.050 53,000 1.0257 -5.45%
2017-07-12 0 1.100 1.050 1.100 - - 0 0 - 1.100 1.050 1.100 - - 0 - -0.90%
2017-07-11 0 1.110 1.050 1.180 1.110 1.110 1,000 1,110 1.1100 1.110 1.050 1.180 1.110 1.110 1,000 1.1100 0.00%
2017-07-10 0 1.110 1.110 1.150 1.110 1.180 125,000 141,870 1.1350 1.110 1.110 1.150 1.110 1.180 125,000 1.1350 -3.48%
2017-07-07 0 1.150 1.050 1.170 - - 0 0 - 1.150 1.050 1.170 - - 0 - 0.00%
2017-07-06 0 1.150 1.070 1.150 1.160 1.160 5,000 5,800 1.1600 1.150 1.070 1.150 1.160 1.160 5,000 1.1600 -0.86%
2017-07-05 0 1.160 1.070 1.160 - - 0 0 - 1.160 1.070 1.160 - - 0 - -0.85%
2017-07-04 0 1.170 1.050 1.170 1.050 1.200 186,000 204,640 1.1002 1.170 1.050 1.170 1.050 1.200 186,000 1.1002 11.43%
2017-07-03 0 1.050 1.050 1.060 1.050 1.050 24,000 25,200 1.0500 1.050 1.050 1.060 1.050 1.050 24,000 1.0500 -1.87%
2017-06-30 0 1.070 1.000 1.070 1.080 1.080 20,000 21,600 1.0800 1.070 1.000 1.070 1.080 1.080 20,000 1.0800 -0.93%
2017-06-29 0 1.080 1.000 1.150 - - 0 0 - 1.080 1.000 1.150 - - 0 - 0.00%
2017-06-28 0 1.080 1.010 1.180 - - 0 0 - 1.080 1.010 1.180 - - 0 - 0.00%
2017-06-27 0 1.080 1.080 1.100 1.010 1.100 434,000 463,340 1.0676 1.080 1.080 1.100 1.010 1.100 434,000 1.0676 -1.82%
2017-06-26 0 1.100 1.070 1.100 1.010 1.150 71,000 75,680 1.0659 1.100 1.070 1.100 1.010 1.150 71,000 1.0659 -4.35%
2017-06-23 0 1.150 1.110 1.180 - - 0 0 - 1.150 1.110 1.180 - - 0 - 0.00%
2017-06-22 0 1.150 1.110 1.180 1.100 1.150 29,000 33,100 1.1414 1.150 1.110 1.180 1.100 1.150 29,000 1.1414 1.77%
2017-06-21 0 1.130 1.130 1.180 1.080 1.080 4,000 4,320 1.0800 1.130 1.130 1.180 1.080 1.080 4,000 1.0800 -5.83%
2017-06-20 0 1.200 1.200 1.230 1.060 1.200 35,000 41,860 1.1960 1.200 1.200 1.230 1.060 1.200 35,000 1.1960 0.00%
2017-06-19 0 1.200 1.150 1.200 1.200 1.200 2,000 2,400 1.2000 1.200 1.150 1.200 1.200 1.200 2,000 1.2000 0.00%
2017-06-16 0 1.200 1.100 1.200 1.200 1.200 1,000 1,200 1.2000 1.200 1.100 1.200 1.200 1.200 1,000 1.2000 0.00%
2017-06-15 0 1.200 1.100 1.350 - - 0 0 - 1.200 1.100 1.350 - - 0 - 0.00%
2017-06-14 0 1.200 1.170 1.260 1.200 1.200 15,000 18,000 1.2000 1.200 1.170 1.260 1.200 1.200 15,000 1.2000 -4.76%
2017-06-13 0 1.260 1.100 1.260 - - 0 0 - 1.260 1.100 1.260 - - 0 - 0.00%
2017-06-12 0 1.260 1.100 1.350 - - 0 0 - 1.260 1.100 1.350 - - 0 - 0.00%
2017-06-09 0 1.260 1.120 1.260 1.260 1.260 9,000 11,340 1.2600 1.260 1.120 1.260 1.260 1.260 9,000 1.2600 1.61%
2017-06-08 0 1.240 1.240 1.270 - - 1,000 1,240 1.2400 1.240 1.240 1.270 - - 1,000 1.2400 2.48%
2017-06-07 0 1.210 1.110 1.350 - - 0 0 - 1.210 1.110 1.350 - - 0 - 0.00%
2017-06-06 0 1.210 1.150 1.210 - - 0 0 - 1.210 1.150 1.210 - - 0 - 0.00%
2017-06-05 0 1.210 1.180 1.220 1.210 1.250 62,000 75,450 1.2169 1.210 1.180 1.220 1.210 1.250 62,000 1.2169 -3.20%
2017-06-02 0 1.250 1.210 1.250 - - 0 0 - 1.250 1.210 1.250 - - 0 - 0.00%
2017-06-01 0 1.250 1.230 1.250 1.210 1.250 92,000 112,120 1.2187 1.250 1.230 1.250 1.210 1.250 92,000 1.2187 3.31%
2017-05-31 0 1.210 1.210 1.270 1.210 1.210 10,000 12,100 1.2100 1.210 1.210 1.270 1.210 1.210 10,000 1.2100 -4.72%
2017-05-29 0 1.270 1.210 1.300 - - 0 0 - 1.270 1.210 1.300 - - 0 - 0.00%
2017-05-26 0 1.270 1.200 1.270 1.270 1.300 15,000 19,120 1.2747 1.270 1.200 1.270 1.270 1.300 15,000 1.2747 5.83%
2017-05-25 0 1.200 1.130 1.300 1.200 1.210 31,000 37,310 1.2035 1.200 1.130 1.300 1.200 1.210 31,000 1.2035 -2.44%
2017-05-24 0 1.230 1.230 1.250 1.230 1.340 215,000 274,140 1.2751 1.230 1.230 1.250 1.230 1.340 215,000 1.2751 1.65%
2017-05-23 0 1.210 1.210 1.270 1.200 1.210 26,000 31,250 1.2019 1.210 1.210 1.270 1.200 1.210 26,000 1.2019 7.08%
2017-05-22 0 1.130 1.130 1.190 1.130 1.130 4,000 4,520 1.1300 1.130 1.130 1.190 1.130 1.130 4,000 1.1300 2.73%
2017-05-19 0 1.100 1.100 1.200 1.050 1.110 158,000 172,390 1.0911 1.100 1.100 1.200 1.050 1.110 158,000 1.0911 3.77%
2017-05-18 0 1.060 1.050 1.100 1.050 1.120 60,000 63,920 1.0653 1.060 1.050 1.100 1.050 1.120 60,000 1.0653 -3.64%
2017-05-17 0 1.100 1.100 1.180 1.100 1.100 7,000 7,700 1.1000 1.100 1.100 1.180 1.100 1.100 7,000 1.1000 -0.90%
2017-05-16 0 1.110 1.110 1.160 1.090 1.090 16,000 17,440 1.0900 1.110 1.110 1.160 1.090 1.090 16,000 1.0900 -5.93%
2017-05-15 0 1.180 1.080 1.180 - - 0 0 - 1.180 1.080 1.180 - - 0 - 0.00%
2017-05-12 0 1.180 1.180 1.270 1.180 1.180 4,000 4,720 1.1800 1.180 1.180 1.270 1.180 1.180 4,000 1.1800 0.00%
2017-05-11 0 1.180 1.180 1.200 1.180 1.200 225,000 265,690 1.1808 1.180 1.180 1.200 1.180 1.200 225,000 1.1808 7.27%
2017-05-10 0 1.100 1.100 1.190 1.090 1.090 2,000 2,180 1.0900 1.100 1.100 1.190 1.090 1.090 2,000 1.0900 -8.33%
2017-05-09 0 1.200 1.170 1.290 1.150 1.200 36,000 42,320 1.1756 1.200 1.170 1.290 1.150 1.200 36,000 1.1756 0.00%
2017-05-08 0 1.200 1.150 1.200 - - 0 0 - 1.200 1.150 1.200 - - 0 - -4.00%
2017-05-05 0 1.250 1.160 1.250 1.060 1.260 37,000 45,650 1.2338 1.250 1.160 1.250 1.060 1.260 37,000 1.2338 7.76%
2017-05-04 0 1.160 1.060 1.180 1.140 1.160 33,000 37,940 1.1497 1.160 1.060 1.180 1.140 1.160 33,000 1.1497 0.87%
2017-05-02 0 1.150 1.130 1.210 1.150 1.160 22,000 25,350 1.1523 1.150 1.130 1.210 1.150 1.160 22,000 1.1523 -4.96%
2017-04-28 0 1.210 1.170 1.260 1.200 1.210 85,000 102,340 1.2040 1.210 1.170 1.260 1.200 1.210 85,000 1.2040 8.04%
2017-04-27 0 1.120 1.120 1.190 1.100 1.170 42,000 47,000 1.1190 1.120 1.120 1.190 1.100 1.170 42,000 1.1190 -4.27%
2017-04-26 0 1.170 1.170 1.200 1.170 1.170 27,000 31,590 1.1700 1.170 1.170 1.200 1.170 1.170 27,000 1.1700 -3.31%
2017-04-25 0 1.210 1.170 1.220 - - 0 0 - 1.210 1.170 1.220 - - 0 - 0.00%
2017-04-24 0 1.210 1.200 1.210 1.190 1.210 25,000 30,000 1.2000 1.210 1.200 1.210 1.190 1.210 25,000 1.2000 0.83%
2017-04-21 0 1.200 1.200 1.260 - - 0 0 - 1.200 1.200 1.260 - - 0 - 0.00%
2017-04-20 0 1.200 1.150 1.220 1.200 1.200 50,000 60,000 1.2000 1.200 1.150 1.220 1.200 1.200 50,000 1.2000 -1.64%
2017-04-19 0 1.220 1.220 1.230 1.220 1.220 38,000 46,360 1.2200 1.220 1.220 1.230 1.220 1.220 38,000 1.2200 -0.81%
2017-04-18 0 1.230 1.230 1.250 1.210 1.260 57,000 69,900 1.2263 1.230 1.230 1.250 1.210 1.260 57,000 1.2263 -2.38%
2017-04-13 0 1.260 1.250 1.260 1.260 1.260 18,000 22,680 1.2600 1.260 1.250 1.260 1.260 1.260 18,000 1.2600 0.00%
2017-04-12 0 1.260 1.240 1.260 1.260 1.260 1,000 1,260 1.2600 1.260 1.240 1.260 1.260 1.260 1,000 1.2600 0.00%
2017-04-11 0 1.260 1.240 1.260 - - 0 0 - 1.260 1.240 1.260 - - 0 - 0.00%
2017-04-10 0 1.260 1.240 1.320 1.260 1.260 52,000 65,520 1.2600 1.260 1.240 1.320 1.260 1.260 52,000 1.2600 -0.79%
2017-04-07 0 1.270 1.270 1.280 1.250 1.270 41,000 51,510 1.2563 1.270 1.270 1.280 1.250 1.270 41,000 1.2563 1.60%
2017-04-06 0 1.250 1.240 1.320 1.250 1.250 10,000 12,500 1.2500 1.250 1.240 1.320 1.250 1.250 10,000 1.2500 0.81%
2017-04-05 0 1.240 1.240 1.290 1.230 1.260 44,000 55,050 1.2511 1.240 1.240 1.290 1.230 1.260 44,000 1.2511 -3.88%
2017-04-03 0 1.290 1.260 1.290 - - 1,000 1,260 1.2600 1.290 1.260 1.290 - - 1,000 1.2600 0.00%
2017-03-31 0 1.290 1.260 1.300 1.240 1.310 135,000 173,380 1.2843 1.290 1.260 1.300 1.240 1.310 135,000 1.2843 5.74%
2017-03-30 0 1.220 1.220 1.300 1.220 1.230 105,000 128,350 1.2224 1.220 1.220 1.300 1.220 1.230 105,000 1.2224 -3.17%
2017-03-29 0 1.260 1.210 1.320 1.260 1.260 1,000 1,260 1.2600 1.260 1.210 1.320 1.260 1.260 1,000 1.2600 0.00%
2017-03-28 0 1.260 1.260 1.290 1.230 1.260 322,000 404,460 1.2561 1.260 1.260 1.290 1.230 1.260 322,000 1.2561 -1.56%
2017-03-27 0 1.280 1.240 1.290 1.280 1.370 55,000 74,930 1.3624 1.280 1.240 1.290 1.280 1.370 55,000 1.3624 -0.78%
2017-03-24 0 1.290 1.280 1.330 1.270 1.300 212,000 270,510 1.2760 1.290 1.280 1.330 1.270 1.300 212,000 1.2760 -0.77%
2017-03-23 0 1.300 1.290 1.340 1.300 1.360 126,000 166,570 1.3220 1.300 1.290 1.340 1.300 1.360 126,000 1.3220 -2.26%
2017-03-22 0 1.330 1.310 1.390 1.330 1.330 20,000 26,600 1.3300 1.330 1.310 1.390 1.330 1.330 20,000 1.3300 -3.62%
2017-03-21 0 1.380 1.360 1.380 - - 0 0 - 1.380 1.360 1.380 - - 0 - 0.00%
2017-03-20 0 1.380 1.370 1.400 1.350 1.390 90,000 123,470 1.3719 1.380 1.370 1.400 1.350 1.390 90,000 1.3719 -1.43%
2017-03-17 0 1.400 1.400 1.440 1.390 1.400 36,000 50,060 1.3906 1.400 1.400 1.440 1.390 1.400 36,000 1.3906 -0.71%
2017-03-16 0 1.410 1.410 1.470 1.340 1.490 49,000 71,690 1.4631 1.410 1.410 1.470 1.340 1.490 49,000 1.4631 -3.42%
2017-03-15 0 1.460 1.360 1.470 1.460 1.460 15,000 21,900 1.4600 1.460 1.360 1.470 1.460 1.460 15,000 1.4600 -2.67%
2017-03-14 0 1.500 1.430 1.500 1.430 1.520 14,000 20,180 1.4414 1.500 1.430 1.500 1.430 1.520 14,000 1.4414 4.17%
2017-03-13 0 1.440 1.340 1.500 - - 0 0 - 1.440 1.340 1.500 - - 0 - 0.00%
2017-03-10 0 1.440 1.360 1.440 - - 0 0 - 1.440 1.360 1.440 - - 0 - 0.00%
2017-03-09 0 1.440 1.380 1.440 1.440 1.440 10,000 14,400 1.4400 1.440 1.380 1.440 1.440 1.440 10,000 1.4400 -4.00%
2017-03-08 0 1.500 1.450 1.500 - - 0 0 - 1.500 1.450 1.500 - - 0 - 0.00%
2017-03-07 0 1.500 1.440 1.500 1.460 1.500 34,000 50,150 1.4750 1.500 1.440 1.500 1.460 1.500 34,000 1.4750 5.63%
2017-03-06 0 1.420 1.420 1.470 1.420 1.450 56,000 79,730 1.4238 1.420 1.420 1.470 1.420 1.450 56,000 1.4238 -1.39%
2017-03-03 0 1.440 1.440 1.480 1.440 1.440 62,000 89,280 1.4400 1.440 1.440 1.480 1.440 1.440 62,000 1.4400 -4.00%
2017-03-02 0 1.500 1.440 1.500 1.540 1.540 2,000 3,080 1.5400 1.500 1.440 1.500 1.540 1.540 2,000 1.5400 0.00%
2017-03-01 0 1.500 1.430 1.520 - - 0 0 - 1.500 1.430 1.520 - - 0 - 0.00%
2017-02-28 0 1.500 1.420 1.500 1.420 1.500 101,000 147,370 1.4591 1.500 1.420 1.500 1.420 1.500 101,000 1.4591 4.90%
2017-02-27 0 1.430 1.430 1.510 1.420 1.580 136,000 206,910 1.5214 1.430 1.430 1.510 1.420 1.580 136,000 1.5214 0.70%
2017-02-24 0 1.420 1.420 1.490 1.420 1.430 40,000 57,100 1.4275 1.420 1.420 1.490 1.420 1.430 40,000 1.4275 -5.33%
2017-02-23 0 1.500 1.460 1.500 1.440 1.510 29,000 43,010 1.4831 1.500 1.460 1.500 1.440 1.510 29,000 1.4831 -0.66%
2017-02-22 0 1.510 1.450 1.510 1.500 1.520 11,000 16,520 1.5018 1.510 1.450 1.510 1.500 1.520 11,000 1.5018 -1.31%
2017-02-21 0 1.530 1.430 1.530 1.430 1.540 83,000 119,120 1.4352 1.530 1.430 1.530 1.430 1.540 83,000 1.4352 2.68%
2017-02-20 0 1.490 1.410 1.490 1.400 1.520 81,000 120,300 1.4852 1.490 1.410 1.490 1.400 1.520 81,000 1.4852 4.20%
2017-02-17 0 1.430 1.430 1.450 1.410 1.500 50,000 72,500 1.4500 1.430 1.430 1.450 1.410 1.500 50,000 1.4500 -4.67%
2017-02-16 0 1.500 1.410 1.500 1.520 1.520 4,000 6,080 1.5200 1.500 1.410 1.500 1.520 1.520 4,000 1.5200 -1.32%
2017-02-15 0 1.520 1.430 1.520 - - 0 0 - 1.520 1.430 1.520 - - 0 - -1.94%
2017-02-14 0 1.550 1.440 1.550 - - 0 0 - 1.550 1.440 1.550 - - 0 - -1.90%
2017-02-13 0 1.580 1.480 1.580 1.340 1.600 184,000 281,270 1.5286 1.580 1.480 1.580 1.340 1.600 184,000 1.5286 6.76%
2017-02-10 0 1.480 1.430 1.480 - - 0 0 - 1.480 1.430 1.480 - - 0 - -2.63%
2017-02-09 0 1.520 1.400 1.520 - - 0 0 - 1.520 1.400 1.520 - - 0 - 0.00%
2017-02-08 0 1.520 1.470 1.520 1.430 1.530 92,000 138,140 1.5015 1.520 1.470 1.520 1.430 1.530 92,000 1.5015 4.83%
2017-02-07 0 1.450 1.450 1.500 1.430 1.430 4,000 5,720 1.4300 1.450 1.450 1.500 1.430 1.430 4,000 1.4300 -2.03%
2017-02-06 0 1.480 1.470 1.530 1.380 1.530 286,000 413,340 1.4452 1.480 1.470 1.530 1.380 1.530 286,000 1.4452 4.96%
2017-02-03 0 1.410 1.380 1.430 1.370 1.430 110,000 155,730 1.4157 1.410 1.380 1.430 1.370 1.430 110,000 1.4157 -4.08%
2017-02-02 0 1.470 1.440 1.470 1.300 1.480 565,000 780,870 1.3821 1.470 1.440 1.470 1.300 1.480 565,000 1.3821 -0.68%
2017-02-01 0 1.480 1.470 1.520 1.480 1.590 190,000 291,740 1.5355 1.480 1.470 1.520 1.480 1.590 190,000 1.5355 -1.99%
2017-01-27 0 1.510 1.530 1.540 1.420 1.580 1,516,000 2,307,390 1.5220 1.510 1.530 1.540 1.420 1.580 1,516,000 1.5220 7.86%
2017-01-26 0 1.400 1.350 1.400 1.350 1.400 142,000 192,940 1.3587 1.400 1.350 1.400 1.350 1.400 142,000 1.3587 4.48%
2017-01-25 0 1.340 1.340 1.380 1.330 1.350 17,000 22,790 1.3406 1.340 1.340 1.380 1.330 1.350 17,000 1.3406 -6.29%
2017-01-24 0 1.430 1.310 1.430 1.300 1.440 274,000 364,850 1.3316 1.430 1.310 1.430 1.300 1.440 274,000 1.3316 9.16%
2017-01-23 0 1.310 1.300 1.310 1.310 1.310 50,000 65,500 1.3100 1.310 1.300 1.310 1.310 1.310 50,000 1.3100 -1.50%
2017-01-20 0 1.330 1.300 1.370 1.300 1.340 60,000 79,300 1.3217 1.330 1.300 1.370 1.300 1.340 60,000 1.3217 -0.75%
2017-01-19 0 1.340 1.330 1.350 1.330 1.390 31,000 41,840 1.3497 1.340 1.330 1.350 1.330 1.390 31,000 1.3497 -0.74%
2017-01-18 0 1.350 1.300 1.350 - - 0 0 - 1.350 1.300 1.350 - - 0 - -1.46%
2017-01-17 0 1.370 1.320 1.370 1.300 1.420 166,000 227,180 1.3686 1.370 1.320 1.370 1.300 1.420 166,000 1.3686 6.20%
2017-01-16 0 1.290 1.290 1.320 1.290 1.320 138,000 178,050 1.2902 1.290 1.290 1.320 1.290 1.320 138,000 1.2902 -3.01%
2017-01-13 0 1.330 1.320 1.350 1.250 1.440 266,000 357,720 1.3448 1.330 1.320 1.350 1.250 1.440 266,000 1.3448 0.76%
2017-01-12 0 1.320 1.290 1.320 1.260 1.400 175,000 235,950 1.3483 1.320 1.290 1.320 1.260 1.400 175,000 1.3483 -3.65%
2017-01-11 0 1.370 1.270 1.370 - - 0 0 - 1.370 1.270 1.370 - - 0 - -0.72%
2017-01-10 0 1.380 1.310 1.380 1.210 1.420 188,000 241,040 1.2821 1.380 1.310 1.380 1.210 1.420 188,000 1.2821 7.81%
2017-01-09 0 1.280 1.250 1.280 1.210 1.280 186,000 231,850 1.2465 1.280 1.250 1.280 1.210 1.280 186,000 1.2465 -1.54%
2017-01-06 0 1.300 1.270 1.300 1.230 1.420 582,000 766,490 1.3170 1.300 1.270 1.300 1.230 1.420 582,000 1.3170 -7.14%
2017-01-05 0 1.400 1.320 1.420 1.020 1.440 2,556,000 3,091,550 1.2095 1.400 1.320 1.420 1.020 1.440 2,556,000 1.2095 33.33%
2017-01-04 0 1.050 1.040 1.050 1.000 1.230 4,614,000 4,884,510 1.0586 1.050 1.040 1.050 1.000 1.230 4,614,000 1.0586 -10.26%
2017-01-03 0 1.170 1.150 1.160 1.100 1.310 1,242,000 1,441,310 1.1605 1.170 1.150 1.160 1.100 1.310 1,242,000 1.1605 -10.69%
2016-12-30 0 1.310 1.310 1.370 1.310 1.310 30,000 39,300 1.3100 1.310 1.310 1.370 1.310 1.310 30,000 1.3100 0.00%
2016-12-29 0 1.310 1.310 1.370 - - 0 0 - 1.310 1.310 1.370 - - 0 - 0.00%
2016-12-28 0 1.310 1.310 1.370 1.300 1.300 16,000 20,800 1.3000 1.310 1.310 1.370 1.300 1.300 16,000 1.3000 -3.68%
2016-12-23 0 1.360 1.310 1.360 1.370 1.370 7,000 9,590 1.3700 1.360 1.310 1.360 1.370 1.370 7,000 1.3700 4.62%
2016-12-22 0 1.300 1.300 1.340 1.300 1.420 543,000 721,320 1.3284 1.300 1.300 1.340 1.300 1.420 543,000 1.3284 -13.33%
2016-12-21 0 1.500 1.430 1.500 1.300 1.500 75,000 108,300 1.4440 1.500 1.430 1.500 1.300 1.500 75,000 1.4440 0.67%
2016-12-20 0 1.490 1.310 1.490 - - 0 0 - 1.490 1.310 1.490 - - 0 - 0.00%
2016-12-19 0 1.490 1.350 1.490 1.280 1.500 86,000 117,190 1.3627 1.490 1.350 1.490 1.280 1.500 86,000 1.3627 12.03%
2016-12-16 0 1.330 1.330 1.540 1.300 1.300 7,000 9,100 1.3000 1.330 1.330 1.540 1.300 1.300 7,000 1.3000 -6.34%
2016-12-15 0 1.420 1.310 1.480 - - 0 0 - 1.420 1.310 1.480 - - 0 - 0.00%
2016-12-14 0 1.420 1.400 1.430 1.390 1.420 217,000 301,750 1.3906 1.420 1.400 1.430 1.390 1.420 217,000 1.3906 -10.69%
2016-12-13 0 1.590 1.450 1.590 1.380 1.600 113,000 162,410 1.4373 1.590 1.450 1.590 1.380 1.600 113,000 1.4373 15.22%
2016-12-12 0 1.380 1.300 1.380 1.400 1.400 6,000 8,400 1.4000 1.380 1.300 1.380 1.400 1.400 6,000 1.4000 -1.43%
2016-12-09 0 1.400 1.310 1.410 1.390 1.430 89,000 124,830 1.4026 1.400 1.310 1.410 1.390 1.430 89,000 1.4026 4.48%
2016-12-08 0 1.340 1.260 1.340 1.250 1.350 62,000 80,700 1.3016 1.340 1.260 1.340 1.250 1.350 62,000 1.3016 0.75%
2016-12-07 0 1.330 1.330 1.410 1.280 1.330 21,000 27,420 1.3057 1.330 1.330 1.410 1.280 1.330 21,000 1.3057 -6.34%
2016-12-06 0 1.420 1.290 1.500 1.420 1.440 7,000 9,960 1.4229 1.420 1.290 1.500 1.420 1.440 7,000 1.4229 -2.07%
2016-12-05 0 1.450 1.400 1.550 - - 0 0 - 1.450 1.400 1.550 - - 0 - 0.00%
2016-12-02 0 1.450 1.400 1.500 1.450 1.450 1,000 1,450 1.4500 1.450 1.400 1.500 1.450 1.450 1,000 1.4500 -3.33%
2016-12-01 0 1.500 1.410 1.500 1.500 1.500 7,000 10,500 1.5000 1.500 1.410 1.500 1.500 1.500 7,000 1.5000 0.00%
2016-11-30 0 1.500 1.360 1.500 - - 0 0 - 1.500 1.360 1.500 - - 0 - 0.00%
2016-11-29 0 1.500 1.300 1.550 - - 0 0 - 1.500 1.300 1.550 - - 0 - 0.00%
2016-11-28 0 1.500 1.400 1.620 1.500 1.520 39,000 58,700 1.5051 1.500 1.400 1.620 1.500 1.520 39,000 1.5051 0.00%
2016-11-25 0 1.500 1.480 1.540 1.500 1.500 77,000 115,500 1.5000 1.500 1.480 1.540 1.500 1.500 77,000 1.5000 -6.83%
2016-11-24 0 1.610 1.410 1.610 - - 0 0 - 1.610 1.410 1.610 - - 0 - -1.83%
2016-11-23 0 1.640 1.490 1.640 1.520 1.650 74,000 115,870 1.5658 1.640 1.490 1.640 1.520 1.650 74,000 1.5658 6.49%
2016-11-22 0 1.540 1.450 1.540 - - 0 0 - 1.540 1.450 1.540 - - 0 - -3.75%
2016-11-21 0 1.600 1.500 1.600 1.600 1.600 1,000 1,600 1.6000 1.600 1.500 1.600 1.600 1.600 1,000 1.6000 8.11%
2016-11-18 0 1.480 1.420 1.480 1.480 1.480 1,000 1,480 1.4800 1.480 1.420 1.480 1.480 1.480 1,000 1.4800 -3.90%
2016-11-17 0 1.540 1.480 1.680 1.540 1.560 37,000 57,020 1.5411 1.540 1.480 1.680 1.540 1.560 37,000 1.5411 -2.53%
2016-11-16 0 1.580 1.560 1.580 1.570 1.600 162,000 257,850 1.5917 1.580 1.560 1.580 1.570 1.600 162,000 1.5917 -2.47%
2016-11-15 0 1.620 1.550 1.620 - - 0 0 - 1.620 1.550 1.620 - - 0 - 0.00%
2016-11-14 0 1.620 1.550 1.620 1.550 1.620 90,000 141,460 1.5718 1.620 1.550 1.620 1.550 1.620 90,000 1.5718 -1.22%
2016-11-11 0 1.640 1.580 1.640 - - 0 0 - 1.640 1.580 1.640 - - 0 - 0.00%
2016-11-10 0 1.640 1.550 1.640 1.550 1.700 74,000 119,490 1.6147 1.640 1.550 1.640 1.550 1.700 74,000 1.6147 9.33%
2016-11-09 0 1.500 1.500 1.550 1.480 1.500 56,000 83,760 1.4957 1.500 1.500 1.550 1.480 1.500 56,000 1.4957 -7.41%
2016-11-08 0 1.620 1.590 1.620 1.600 1.640 16,000 26,040 1.6275 1.620 1.590 1.620 1.600 1.640 16,000 1.6275 -1.82%
2016-11-07 0 1.650 1.500 1.650 1.530 1.660 5,000 7,780 1.5560 1.650 1.500 1.650 1.530 1.660 5,000 1.5560 6.45%
2016-11-04 0 1.550 1.550 1.640 1.550 1.550 13,000 20,150 1.5500 1.550 1.550 1.640 1.550 1.550 13,000 1.5500 0.00%
2016-11-03 0 1.550 1.550 1.590 1.530 1.620 24,000 38,110 1.5879 1.550 1.550 1.590 1.530 1.620 24,000 1.5879 -6.06%
2016-11-02 0 1.650 1.570 1.650 1.600 1.770 46,000 77,140 1.6770 1.650 1.570 1.650 1.600 1.770 46,000 1.6770 3.12%
2016-11-01 0 1.600 1.550 1.600 - - 30,000 48,000 1.6000 1.600 1.550 1.600 - - 30,000 1.6000 -0.62%
2016-10-31 0 1.610 1.520 1.610 - - 0 0 - 1.610 1.520 1.610 - - 0 - 0.00%
2016-10-28 0 1.610 1.550 1.610 - - 0 0 - 1.610 1.550 1.610 - - 0 - -1.23%
2016-10-27 0 1.630 1.550 1.640 1.520 1.640 63,000 100,140 1.5895 1.630 1.550 1.640 1.520 1.640 63,000 1.5895 0.00%
2016-10-26 0 1.630 1.520 1.630 - - 0 0 - 1.630 1.520 1.630 - - 0 - -0.61%
2016-10-25 0 1.640 1.530 1.640 - - 0 0 - 1.640 1.530 1.640 - - 0 - 0.00%
2016-10-24 0 1.640 1.530 1.670 1.500 1.640 16,000 25,640 1.6025 1.640 1.530 1.670 1.500 1.640 16,000 1.6025 2.50%
2016-10-20 0 1.600 1.510 1.600 - - 0 0 - 1.600 1.510 1.600 - - 0 - -1.84%
2016-10-19 0 1.630 1.550 1.630 - - 0 0 - 1.630 1.550 1.630 - - 0 - -1.21%
2016-10-18 0 1.650 1.560 1.650 1.530 1.650 23,000 35,760 1.5548 1.650 1.560 1.650 1.530 1.650 23,000 1.5548 1.85%
2016-10-17 0 1.620 1.510 1.620 - - 0 0 - 1.620 1.510 1.620 - - 0 - 0.00%
2016-10-14 0 1.620 1.520 1.620 - - 0 0 - 1.620 1.520 1.620 - - 0 - -1.22%
2016-10-13 0 1.640 1.530 1.640 1.500 1.640 17,000 26,670 1.5688 1.640 1.530 1.640 1.500 1.640 17,000 1.5688 0.61%
2016-10-12 0 1.630 1.530 1.630 - - 0 0 - 1.630 1.530 1.630 - - 0 - 0.00%
2016-10-11 0 1.630 1.500 1.630 - - 0 0 - 1.630 1.500 1.630 - - 0 - 0.00%
2016-10-07 0 1.630 1.470 1.630 1.640 1.640 8,900 14,416 1.6198 1.630 1.470 1.630 1.640 1.640 8,900 1.6198 -0.61%
2016-10-06 0 1.640 1.480 1.640 1.640 1.640 2,000 3,270 1.6350 1.640 1.480 1.640 1.640 1.640 2,000 1.6350 2.50%
2016-10-05 0 1.600 1.480 1.600 - - 0 0 - 1.600 1.480 1.600 - - 0 - -2.44%
2016-10-04 0 1.640 1.550 1.640 1.520 1.650 56,000 86,670 1.5477 1.640 1.550 1.640 1.520 1.650 56,000 1.5477 1.86%
2016-10-03 0 1.610 1.530 1.610 - - 0 0 - 1.610 1.530 1.610 - - 0 - -1.23%
2016-09-30 0 1.630 1.510 1.630 1.500 1.690 82,000 127,340 1.5529 1.630 1.510 1.630 1.500 1.690 82,000 1.5529 7.95%
2016-09-29 0 1.510 1.510 1.580 1.510 1.510 1,000 1,510 1.5100 1.510 1.510 1.580 1.510 1.510 1,000 1.5100 -4.43%
2016-09-28 0 1.580 1.510 1.580 - - 0 0 - 1.580 1.510 1.580 - - 0 - 0.00%
2016-09-27 0 1.580 1.510 1.650 - - 0 0 - 1.580 1.510 1.650 - - 0 - 0.00%
2016-09-26 0 1.580 1.520 1.580 - - 0 0 - 1.580 1.520 1.580 - - 0 - -2.47%
2016-09-23 0 1.620 1.520 1.620 - - 0 0 - 1.620 1.520 1.620 - - 0 - -2.41%
2016-09-22 0 1.660 1.530 1.660 1.630 1.660 10,000 16,390 1.6390 1.660 1.530 1.660 1.630 1.660 10,000 1.6390 0.00%
2016-09-21 0 1.660 1.570 1.660 1.540 1.660 41,000 63,710 1.5539 1.660 1.570 1.660 1.540 1.660 41,000 1.5539 2.47%
2016-09-20 0 1.620 1.620 1.630 1.560 1.620 11,000 17,220 1.5655 1.620 1.620 1.630 1.560 1.620 11,000 1.5655 -3.57%
2016-09-19 0 1.680 1.550 1.680 - - 0 0 - 1.680 1.550 1.680 - - 0 - 0.00%
2016-09-15 0 1.680 1.530 1.680 - - 0 0 - 1.680 1.530 1.680 - - 0 - 0.00%
2016-09-14 0 1.680 1.530 1.750 1.520 1.760 191,000 324,140 1.6971 1.680 1.530 1.750 1.520 1.760 191,000 1.6971 3.70%
2016-09-13 0 1.620 1.620 1.650 1.620 1.720 21,000 34,270 1.6319 1.620 1.620 1.650 1.620 1.720 21,000 1.6319 0.00%
2016-09-12 0 1.620 1.620 1.640 1.620 1.750 44,000 73,220 1.6641 1.620 1.620 1.640 1.620 1.750 44,000 1.6641 -6.90%
2016-09-09 0 1.740 1.550 1.750 1.590 1.750 95,000 158,130 1.6645 1.740 1.550 1.750 1.590 1.750 95,000 1.6645 7.41%
2016-09-08 0 1.620 1.580 1.620 1.530 1.620 21,000 32,790 1.5614 1.620 1.580 1.620 1.530 1.620 21,000 1.5614 0.00%
2016-09-07 0 1.620 1.510 1.620 1.580 1.620 27,000 42,790 1.5848 1.620 1.510 1.620 1.580 1.620 27,000 1.5848 0.00%
2016-09-06 0 1.620 1.530 1.620 1.580 1.630 66,000 106,220 1.6094 1.620 1.530 1.620 1.580 1.630 66,000 1.6094 -1.22%
2016-09-05 0 1.640 1.590 1.640 1.590 1.680 50,000 81,550 1.6310 1.640 1.590 1.640 1.590 1.680 50,000 1.6310 1.23%
2016-09-02 0 1.620 1.620 1.710 1.620 1.780 161,000 277,870 1.7259 1.620 1.620 1.710 1.620 1.780 161,000 1.7259 -2.99%
2016-09-01 0 1.670 1.530 1.670 - - 0 0 - 1.670 1.530 1.670 - - 0 - 0.00%
2016-08-31 0 1.670 1.650 1.700 1.670 1.670 10,000 16,700 1.6700 1.670 1.650 1.700 1.670 1.670 10,000 1.6700 -1.18%
2016-08-30 0 1.690 1.690 1.750 1.630 1.790 60,000 105,040 1.7507 1.690 1.690 1.750 1.630 1.790 60,000 1.7507 -0.59%
2016-08-29 0 1.700 1.670 1.700 1.700 1.840 129,000 233,880 1.8130 1.700 1.670 1.700 1.700 1.840 129,000 1.8130 -5.56%
2016-08-26 0 1.800 1.710 1.800 1.620 1.830 506,000 888,720 1.7564 1.800 1.710 1.800 1.620 1.830 506,000 1.7564 9.76%
2016-08-25 0 1.640 1.630 1.640 1.640 1.750 49,000 83,480 1.7037 1.640 1.630 1.640 1.640 1.750 49,000 1.7037 2.50%
2016-08-24 0 1.600 1.550 1.600 1.580 1.750 224,000 369,180 1.6481 1.600 1.550 1.600 1.580 1.750 224,000 1.6481 9.59%
2016-08-23 0 1.460 1.450 1.570 1.460 1.510 9,000 13,510 1.5011 1.460 1.450 1.570 1.460 1.510 9,000 1.5011 -3.31%
2016-08-22 0 1.510 1.510 1.560 1.510 1.550 76,000 115,920 1.5253 1.510 1.510 1.560 1.510 1.550 76,000 1.5253 -14.69%
2016-08-19 0 1.770 1.640 1.770 1.610 1.770 13,000 21,960 1.6892 1.770 1.640 1.770 1.610 1.770 13,000 1.6892 -1.67%
2016-08-18 0 1.800 1.710 1.800 1.800 1.800 40,000 72,380 1.8095 1.800 1.710 1.800 1.800 1.800 40,000 1.8095 0.00%
2016-08-17 0 1.800 1.680 1.840 1.700 1.800 61,000 105,540 1.7302 1.800 1.680 1.840 1.700 1.800 61,000 1.7302 5.88%
2016-08-16 0 1.700 1.700 1.830 1.700 1.840 62,000 108,640 1.7523 1.700 1.700 1.830 1.700 1.840 62,000 1.7523 -7.61%
2016-08-15 0 1.840 1.820 1.850 1.610 1.900 1,288,000 2,363,640 1.8351 1.840 1.820 1.850 1.610 1.900 1,288,000 1.8351 6.98%
2016-08-12 0 1.720 1.650 1.740 1.420 1.780 720,000 1,158,060 1.6084 1.720 1.650 1.740 1.420 1.780 720,000 1.6084 17.01%
2016-08-11 0 1.470 1.420 1.470 1.320 1.470 237,000 332,140 1.4014 1.470 1.420 1.470 1.320 1.470 237,000 1.4014 -0.68%
2016-08-10 0 1.480 1.380 1.480 1.380 1.480 654,000 922,260 1.4102 1.480 1.380 1.480 1.380 1.480 654,000 1.4102 8.03%
2016-08-09 0 1.370 1.210 1.380 1.260 1.380 171,000 225,760 1.3202 1.370 1.210 1.380 1.260 1.380 171,000 1.3202 7.03%
2016-08-08 0 1.280 1.250 1.280 - - 0 0 - 1.280 1.250 1.280 - - 0 - -1.54%
2016-08-05 0 1.300 1.200 1.310 - - 0 0 - 1.300 1.200 1.310 - - 0 - 0.00%
2016-08-04 0 1.300 1.190 1.300 - - 0 0 - 1.300 1.190 1.300 - - 0 - -2.26%
2016-08-03 0 1.330 1.180 1.330 1.180 1.330 11,000 13,130 1.1936 1.330 1.180 1.330 1.180 1.330 11,000 1.1936 10.83%
2016-08-01 0 1.200 1.200 1.330 1.170 1.210 205,000 242,940 1.1851 1.200 1.200 1.330 1.170 1.210 205,000 1.1851 -4.00%
2016-07-29 0 1.250 1.220 1.250 1.250 1.360 55,000 70,800 1.2873 1.250 1.220 1.250 1.250 1.360 55,000 1.2873 -10.07%
2016-07-28 0 1.390 1.370 1.390 1.360 1.390 82,000 112,960 1.3776 1.390 1.370 1.390 1.360 1.390 82,000 1.3776 -0.71%
2016-07-27 0 1.400 1.400 1.410 1.370 1.400 120,000 166,950 1.3913 1.400 1.400 1.410 1.370 1.400 120,000 1.3913 3.70%
2016-07-26 0 1.350 1.330 1.370 1.330 1.350 21,000 28,150 1.3405 1.350 1.330 1.370 1.330 1.350 21,000 1.3405 1.50%
2016-07-25 0 1.330 1.330 1.380 1.320 1.350 75,000 100,270 1.3369 1.330 1.330 1.380 1.320 1.350 75,000 1.3369 0.76%
2016-07-22 0 1.320 1.250 1.340 1.310 1.320 59,000 77,390 1.3117 1.320 1.250 1.340 1.310 1.320 59,000 1.3117 0.76%
2016-07-21 0 1.310 1.250 1.310 1.310 1.310 10,000 13,100 1.3100 1.310 1.250 1.310 1.310 1.310 10,000 1.3100 -1.50%
2016-07-20 0 1.330 1.250 1.330 1.220 1.330 19,000 24,280 1.2779 1.330 1.250 1.330 1.220 1.330 19,000 1.2779 0.00%
2016-07-19 0 1.330 1.230 1.330 1.310 1.330 41,000 54,310 1.3246 1.330 1.230 1.330 1.310 1.330 41,000 1.3246 1.53%
2016-07-18 0 1.310 1.250 1.310 1.200 1.340 130,000 162,820 1.2525 1.310 1.250 1.310 1.200 1.340 130,000 1.2525 7.38%
2016-07-15 0 1.220 1.220 1.290 1.220 1.250 36,000 44,520 1.2367 1.220 1.220 1.290 1.220 1.250 36,000 1.2367 -2.40%
2016-07-14 0 1.250 1.200 1.250 1.210 1.250 25,000 31,050 1.2420 1.250 1.200 1.250 1.210 1.250 25,000 1.2420 3.31%
2016-07-13 0 1.210 1.210 1.250 - - 0 0 - 1.210 1.210 1.250 - - 0 - 0.00%
2016-07-12 0 1.210 1.210 1.320 1.200 1.220 31,000 37,910 1.2229 1.210 1.210 1.320 1.200 1.220 31,000 1.2229 -5.47%
2016-07-11 0 1.280 1.220 1.290 1.280 1.280 19,000 24,320 1.2800 1.280 1.220 1.290 1.280 1.280 19,000 1.2800 4.07%
2016-07-08 0 1.230 1.200 1.290 1.230 1.230 20,000 24,600 1.2300 1.230 1.200 1.290 1.230 1.230 20,000 1.2300 0.00%
2016-07-07 0 1.230 1.230 1.350 1.200 1.260 23,000 28,260 1.2287 1.230 1.230 1.350 1.200 1.260 23,000 1.2287 2.50%
2016-07-06 0 1.200 1.200 1.260 1.190 1.200 53,000 63,200 1.1925 1.200 1.200 1.260 1.190 1.200 53,000 1.1925 0.00%
2016-07-05 0 1.200 1.190 1.240 1.190 1.200 22,000 26,300 1.1955 1.200 1.190 1.240 1.190 1.200 22,000 1.1955 0.84%
2016-07-04 0 1.190 1.190 1.270 1.190 1.300 145,000 182,420 1.2581 1.190 1.190 1.270 1.190 1.300 145,000 1.2581 -7.03%
2016-06-30 0 1.280 1.280 1.360 1.280 1.280 2,000 2,560 1.2800 1.280 1.280 1.360 1.280 1.280 2,000 1.2800 0.00%
2016-06-29 0 1.280 1.250 1.280 1.280 1.280 3,000 3,840 1.2800 1.280 1.250 1.280 1.280 1.280 3,000 1.2800 0.00%
2016-06-28 0 1.280 1.240 1.280 - - 0 0 - 1.280 1.240 1.280 - - 0 - 0.00%
2016-06-27 0 1.280 1.200 1.280 1.250 1.280 40,000 50,800 1.2700 1.280 1.200 1.280 1.250 1.280 40,000 1.2700 0.79%
2016-06-24 0 1.270 1.260 1.290 1.260 1.270 11,000 13,960 1.2691 1.270 1.260 1.290 1.260 1.270 11,000 1.2691 -1.55%
2016-06-23 0 1.290 1.300 1.310 1.280 1.280 28,000 35,840 1.2800 1.290 1.300 1.310 1.280 1.280 28,000 1.2800 -0.77%
2016-06-22 0 1.300 1.300 1.320 1.270 1.300 180,000 230,200 1.2789 1.300 1.300 1.320 1.270 1.300 180,000 1.2789 1.56%
2016-06-21 0 1.280 1.280 1.300 1.280 1.300 46,000 58,920 1.2809 1.280 1.280 1.300 1.280 1.300 46,000 1.2809 -1.54%
2016-06-20 0 1.300 1.300 1.350 1.290 1.300 23,000 29,800 1.2957 1.300 1.300 1.350 1.290 1.300 23,000 1.2957 0.00%
2016-06-17 0 1.300 1.300 1.350 1.300 1.300 10,000 13,000 1.3000 1.300 1.300 1.350 1.300 1.300 10,000 1.3000 0.00%
2016-06-16 0 1.300 1.300 1.340 1.300 1.300 172,000 223,600 1.3000 1.300 1.300 1.340 1.300 1.300 172,000 1.3000 0.00%
2016-06-15 0 1.300 1.290 1.370 1.300 1.300 30,000 39,000 1.3000 1.300 1.290 1.370 1.300 1.300 30,000 1.3000 0.00%
2016-06-14 0 1.300 1.300 1.340 1.290 1.290 20,000 25,800 1.2900 1.300 1.300 1.340 1.290 1.290 20,000 1.2900 1.56%
2016-06-13 0 1.280 1.280 1.380 1.280 1.300 148,000 192,000 1.2973 1.280 1.280 1.380 1.280 1.300 148,000 1.2973 -1.54%
2016-06-10 0 1.300 1.290 1.370 1.290 1.300 25,000 32,440 1.2976 1.300 1.290 1.370 1.290 1.300 25,000 1.2976 0.00%
2016-06-08 0 1.300 1.300 1.320 1.300 1.320 107,000 139,300 1.3019 1.300 1.300 1.320 1.300 1.320 107,000 1.3019 -1.52%
2016-06-07 0 1.320 1.310 1.360 1.310 1.330 92,000 121,200 1.3174 1.320 1.310 1.360 1.310 1.330 92,000 1.3174 -3.65%
2016-06-06 0 1.370 1.340 1.370 1.370 1.390 35,000 48,210 1.3774 1.370 1.340 1.370 1.370 1.390 35,000 1.3774 3.79%
2016-06-03 0 1.320 1.320 1.360 1.320 1.350 120,000 159,400 1.3283 1.320 1.320 1.360 1.320 1.350 120,000 1.3283 -0.75%
2016-06-02 0 1.330 1.330 1.380 1.330 1.360 73,000 98,160 1.3447 1.330 1.330 1.380 1.330 1.360 73,000 1.3447 -2.21%
2016-06-01 0 1.360 1.390 1.400 1.360 1.380 50,000 68,380 1.3676 1.360 1.390 1.400 1.360 1.380 50,000 1.3676 -2.86%
2016-05-31 0 1.400 1.400 1.410 1.380 1.390 42,000 58,160 1.3848 1.400 1.400 1.410 1.380 1.390 42,000 1.3848 0.00%
2016-05-30 0 1.400 1.350 1.410 1.340 1.400 95,000 129,050 1.3584 1.400 1.350 1.410 1.340 1.400 95,000 1.3584 4.48%
2016-05-27 0 1.340 1.340 1.350 1.340 1.350 75,000 100,510 1.3401 1.340 1.340 1.350 1.340 1.350 75,000 1.3401 0.00%
2016-05-26 0 1.340 1.330 1.340 1.330 1.340 171,000 228,690 1.3374 1.340 1.330 1.340 1.330 1.340 171,000 1.3374 0.75%
2016-05-25 0 1.330 1.330 1.400 1.320 1.340 11,000 14,690 1.3355 1.330 1.330 1.400 1.320 1.340 11,000 1.3355 0.76%
2016-05-24 0 1.320 1.310 1.320 1.310 1.320 117,000 153,740 1.3140 1.320 1.310 1.320 1.310 1.320 117,000 1.3140 -0.75%
2016-05-23 0 1.330 1.330 1.380 1.330 1.330 9,000 11,970 1.3300 1.330 1.330 1.380 1.330 1.330 9,000 1.3300 -3.62%
2016-05-20 0 1.380 1.330 1.420 1.360 1.380 50,000 68,480 1.3696 1.380 1.330 1.420 1.360 1.380 50,000 1.3696 1.47%
2016-05-19 0 1.360 1.330 1.390 - - 0 0 - 1.360 1.330 1.390 - - 0 - 0.00%
2016-05-18 0 1.360 1.370 1.390 1.360 1.360 20,000 27,200 1.3600 1.360 1.370 1.390 1.360 1.360 20,000 1.3600 0.00%
2016-05-17 0 1.360 1.350 1.400 1.350 1.380 12,000 16,420 1.3683 1.360 1.350 1.400 1.350 1.380 12,000 1.3683 0.74%
2016-05-16 0 1.350 1.350 1.360 1.350 1.350 2,000 2,700 1.3500 1.350 1.350 1.360 1.350 1.350 2,000 1.3500 0.75%
2016-05-13 0 1.340 1.360 1.380 1.310 1.400 5,745,000 7,651,200 1.3318 1.340 1.360 1.380 1.310 1.400 5,745,000 1.3318 0.75%
2016-05-12 0 1.330 1.330 1.440 - - 0 0 - 1.330 1.330 1.440 - - 0 - 0.76%
2016-05-11 0 1.320 1.320 1.370 1.300 1.340 155,000 204,210 1.3175 1.320 1.320 1.370 1.300 1.340 155,000 1.3175 -3.65%
2016-05-10 0 1.370 1.370 1.380 1.300 1.370 34,000 46,120 1.3565 1.370 1.370 1.380 1.300 1.370 34,000 1.3565 0.00%
2016-05-09 0 1.370 1.320 1.370 1.350 1.400 88,000 122,100 1.3875 1.370 1.320 1.370 1.350 1.400 88,000 1.3875 -2.14%
2016-05-06 0 1.400 1.390 1.400 1.400 1.460 184,000 260,810 1.4174 1.400 1.390 1.400 1.400 1.460 184,000 1.4174 -2.10%
2016-05-05 0 1.430 1.410 1.440 1.350 1.450 361,000 503,380 1.3944 1.430 1.410 1.440 1.350 1.450 361,000 1.3944 6.72%
2016-05-04 0 1.340 1.320 1.350 1.350 1.350 10,000 13,500 1.3500 1.340 1.320 1.350 1.350 1.350 10,000 1.3500 -0.74%
2016-05-03 0 1.350 1.350 1.430 1.350 1.440 197,000 269,360 1.3673 1.350 1.350 1.430 1.350 1.440 197,000 1.3673 -0.74%
2016-04-29 0 1.360 1.350 1.400 1.360 1.390 58,000 79,280 1.3669 1.360 1.350 1.400 1.360 1.390 58,000 1.3669 -2.86%
2016-04-28 0 1.400 1.380 1.400 1.420 1.420 10,000 14,200 1.4200 1.400 1.380 1.400 1.420 1.420 10,000 1.4200 2.19%
2016-04-27 0 1.370 1.370 1.390 1.350 1.400 117,000 161,370 1.3792 1.370 1.370 1.390 1.350 1.400 117,000 1.3792 0.00%
2016-04-26 0 1.370 1.360 1.400 1.350 1.370 18,000 24,360 1.3533 1.370 1.360 1.400 1.350 1.370 18,000 1.3533 -0.72%
2016-04-25 0 1.380 1.350 1.360 1.380 1.420 120,000 166,810 1.3901 1.380 1.350 1.360 1.380 1.420 120,000 1.3901 -0.72%
2016-04-22 0 1.390 1.380 1.390 1.350 1.390 74,000 101,360 1.3697 1.390 1.380 1.390 1.350 1.390 74,000 1.3697 1.46%
2016-04-21 0 1.370 1.360 1.420 1.350 1.380 97,000 131,710 1.3578 1.370 1.360 1.420 1.350 1.380 97,000 1.3578 0.00%
2016-04-20 0 1.370 1.370 1.400 1.370 1.400 16,000 22,280 1.3925 1.370 1.370 1.400 1.370 1.400 16,000 1.3925 -2.14%
2016-04-19 0 1.400 1.400 1.450 1.390 1.490 103,000 145,280 1.4105 1.400 1.400 1.450 1.390 1.490 103,000 1.4105 -3.45%
2016-04-18 0 1.450 1.420 1.490 1.420 1.460 44,000 63,600 1.4455 1.450 1.420 1.490 1.420 1.460 44,000 1.4455 -1.36%
2016-04-15 0 1.470 1.440 1.470 1.450 1.540 112,000 166,920 1.4904 1.470 1.440 1.470 1.450 1.540 112,000 1.4904 0.00%
2016-04-14 0 1.470 1.460 1.490 1.380 1.520 365,000 537,290 1.4720 1.470 1.460 1.490 1.380 1.520 365,000 1.4720 5.76%
2016-04-13 0 1.390 1.380 1.400 1.370 1.400 550,000 759,240 1.3804 1.390 1.380 1.400 1.370 1.400 550,000 1.3804 0.72%
2016-04-12 0 1.380 1.400 1.440 1.360 1.400 174,000 241,320 1.3869 1.380 1.400 1.440 1.360 1.400 174,000 1.3869 0.73%
2016-04-11 0 1.370 1.370 1.420 - - 0 0 - 1.370 1.370 1.420 - - 0 - 1.48%
2016-04-08 0 1.350 1.310 1.360 1.330 1.440 314,000 432,100 1.3761 1.350 1.310 1.360 1.330 1.440 314,000 1.3761 2.27%
2016-04-07 0 1.320 1.310 1.340 1.320 1.320 4,000 5,280 1.3200 1.320 1.310 1.340 1.320 1.320 4,000 1.3200 -3.65%
2016-04-06 0 1.370 1.360 1.370 1.360 1.390 143,000 194,550 1.3605 1.370 1.360 1.370 1.360 1.390 143,000 1.3605 -1.44%
2016-04-05 0 1.390 1.350 1.390 1.310 1.390 188,000 256,620 1.3650 1.390 1.350 1.390 1.310 1.390 188,000 1.3650 6.92%
2016-04-01 0 1.300 1.300 1.310 1.300 1.310 184,000 239,740 1.3029 1.300 1.300 1.310 1.300 1.310 184,000 1.3029 -0.76%
2016-03-31 0 1.310 1.310 1.330 1.300 1.350 82,000 107,620 1.3124 1.310 1.310 1.330 1.300 1.350 82,000 1.3124 -2.96%
2016-03-30 0 1.350 1.350 1.410 1.340 1.350 136,000 183,580 1.3499 1.350 1.350 1.410 1.340 1.350 136,000 1.3499 2.27%
2016-03-29 0 1.320 1.320 1.350 1.320 1.360 77,000 102,320 1.3288 1.320 1.320 1.350 1.320 1.360 77,000 1.3288 -4.35%
2016-03-24 0 1.380 1.370 1.390 1.350 1.440 107,000 147,200 1.3757 1.380 1.370 1.390 1.350 1.440 107,000 1.3757 -4.83%
2016-03-23 0 1.450 1.430 1.480 1.450 1.450 12,000 17,380 1.4483 1.450 1.430 1.480 1.450 1.450 12,000 1.4483 0.00%
2016-03-22 0 1.450 1.450 1.480 1.450 1.530 390,000 572,770 1.4686 1.450 1.450 1.480 1.450 1.530 390,000 1.4686 -2.03%
2016-03-21 0 1.480 1.480 1.510 1.480 1.580 634,000 946,810 1.4934 1.480 1.480 1.510 1.480 1.580 634,000 1.4934 -3.90%
2016-03-18 0 1.540 1.500 1.540 1.480 1.570 301,000 459,100 1.5252 1.540 1.500 1.540 1.480 1.570 301,000 1.5252 1.99%
2016-03-17 0 1.510 1.500 1.520 1.470 1.650 654,000 1,003,370 1.5342 1.510 1.500 1.520 1.470 1.650 654,000 1.5342 5.59%
2016-03-16 0 1.430 1.420 1.470 1.330 1.500 732,000 1,006,980 1.3757 1.430 1.420 1.470 1.330 1.500 732,000 1.3757 1.42%
2016-03-15 0 1.410 1.410 1.450 1.410 1.450 147,000 211,700 1.4401 1.410 1.410 1.450 1.410 1.450 147,000 1.4401 -2.76%
2016-03-14 0 1.450 1.450 1.500 1.410 1.460 187,000 270,120 1.4445 1.450 1.450 1.500 1.410 1.460 187,000 1.4445 2.11%
2016-03-11 0 1.420 1.420 1.480 1.410 1.460 241,000 346,660 1.4384 1.420 1.420 1.480 1.410 1.460 241,000 1.4384 -4.05%
2016-03-10 0 1.480 1.480 1.500 1.480 1.640 2,599,000 4,055,100 1.5603 1.480 1.480 1.500 1.480 1.640 2,599,000 1.5603 -5.13%
2016-03-09 0 1.560 1.550 1.560 1.380 1.590 1,383,000 2,077,040 1.5018 1.560 1.550 1.560 1.380 1.590 1,383,000 1.5018 12.23%
2016-03-08 0 1.390 1.390 1.400 1.350 1.380 74,000 100,200 1.3541 1.390 1.390 1.400 1.350 1.380 74,000 1.3541 -0.71%
2016-03-07 0 1.400 1.390 1.400 1.320 1.400 521,000 716,690 1.3756 1.400 1.390 1.400 1.320 1.400 521,000 1.3756 6.06%
2016-03-04 0 1.320 1.350 1.360 1.230 1.350 674,000 869,080 1.2894 1.320 1.350 1.360 1.230 1.350 674,000 1.2894 6.45%
2016-03-03 0 1.240 1.240 1.250 1.230 1.280 415,000 516,950 1.2457 1.240 1.240 1.250 1.230 1.280 415,000 1.2457 -3.12%
2016-03-02 0 1.280 1.280 1.290 1.230 1.350 1,170,000 1,520,370 1.2995 1.280 1.280 1.290 1.230 1.350 1,170,000 1.2995 3.23%
2016-03-01 0 1.240 1.250 1.270 1.230 1.320 439,000 556,240 1.2671 1.240 1.250 1.270 1.230 1.320 439,000 1.2671 -4.62%
2016-02-29 0 1.300 1.310 1.320 1.290 1.410 641,000 841,280 1.3124 1.300 1.310 1.320 1.290 1.410 641,000 1.3124 -7.80%
2016-02-26 0 1.410 1.400 1.410 1.300 1.440 778,000 1,063,710 1.3672 1.410 1.400 1.410 1.300 1.440 778,000 1.3672 5.22%
2016-02-25 0 1.340 1.330 1.340 1.260 1.500 2,449,000 3,291,140 1.3439 1.340 1.330 1.340 1.260 1.500 2,449,000 1.3439 -11.26%
2016-02-24 0 1.510 1.490 1.510 1.490 1.790 3,259,000 5,117,450 1.5703 1.510 1.490 1.510 1.490 1.790 3,259,000 1.5703 -15.17%
2016-02-23 0 1.780 1.790 1.800 1.760 2.070 2,579,000 4,727,250 1.8330 1.780 1.790 1.800 1.760 2.070 2,579,000 1.8330 -12.75%
2016-02-22 0 2.040 2.040 2.070 2.020 2.100 1,141,000 2,332,830 2.0445 2.040 2.040 2.070 2.020 2.100 1,141,000 2.0445 -3.32%
2016-02-19 0 2.110 2.110 2.140 2.070 2.110 954,000 2,000,200 2.0966 2.110 2.110 2.140 2.070 2.110 954,000 2.0966 0.00%
2016-02-18 0 2.110 2.110 2.120 2.090 2.140 350,000 739,830 2.1138 2.110 2.110 2.120 2.090 2.140 350,000 2.1138 -0.47%
2016-02-17 0 2.120 2.110 2.130 2.070 2.120 428,000 900,000 2.1028 2.120 2.110 2.130 2.070 2.120 428,000 2.1028 0.47%
2016-02-16 0 2.110 2.110 2.130 2.030 2.130 1,697,000 3,513,030 2.0701 2.110 2.110 2.130 2.030 2.130 1,697,000 2.0701 0.00%
2016-02-15 0 2.110 2.120 2.140 2.070 2.150 433,000 917,350 2.1186 2.110 2.120 2.140 2.070 2.150 433,000 2.1186 0.00%
2016-02-12 0 2.110 2.110 2.120 2.050 2.110 491,000 1,023,020 2.0835 2.110 2.110 2.120 2.050 2.110 491,000 2.0835 0.00%
2016-02-11 0 2.110 2.110 2.130 2.040 2.120 751,000 1,565,060 2.0840 2.110 2.110 2.130 2.040 2.120 751,000 2.0840 -1.86%
2016-02-05 0 2.150 2.150 2.160 2.130 2.200 1,104,000 2,398,610 2.1727 2.150 2.150 2.160 2.130 2.200 1,104,000 2.1727 -1.38%
2016-02-04 0 2.180 2.180 2.200 2.100 2.450 6,399,000 14,392,780 2.2492 2.180 2.180 2.200 2.100 2.450 6,399,000 2.2492 -0.46%
2016-02-03 0 2.190 2.180 2.190 2.080 2.260 1,405,000 3,036,740 2.1614 2.190 2.180 2.190 2.080 2.260 1,405,000 2.1614 0.00%
2016-02-02 0 2.190 2.180 2.200 2.120 2.230 1,499,000 3,278,010 2.1868 2.190 2.180 2.200 2.120 2.230 1,499,000 2.1868 0.46%
2016-02-01 0 2.180 2.160 2.180 2.020 2.310 6,867,000 14,997,160 2.1839 2.180 2.160 2.180 2.020 2.310 6,867,000 2.1839 2.35%
2016-01-29 0 2.130 2.120 2.130 2.000 2.200 10,213,000 21,009,540 2.0571 2.130 2.120 2.130 2.000 2.200 10,213,000 2.0571 0.00%
2016-01-28 0 2.130 2.110 2.130 2.000 3.080 54,097,000 134,667,070 2.4894 2.130 2.110 2.130 2.000 3.080 54,097,000 2.4894

Webb-site Database - Powered By Linux Group

Back to top