Prosper Construction Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 06816  2016-07-20    
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 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - -4.35%
2026-02-02 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
2026-01-30 0 0.230 - 0.231 - - 0 0 - 0.230 - 0.231 - - 0 - 0.00%
2026-01-29 0 0.230 - 0.230 0.230 0.230 6,000 1,380 0.2300 0.230 - 0.230 0.230 0.230 6,000 0.2300 0.00%
2026-01-28 0 0.230 0.186 0.230 0.192 0.230 110,000 21,500 0.1955 0.230 0.186 0.230 0.192 0.230 110,000 0.1955 9.52%
2026-01-27 0 0.210 0.192 0.231 - - 0 0 - 0.210 0.192 0.231 - - 0 - 0.00%
2026-01-26 0 0.210 0.192 0.231 - - 0 0 - 0.210 0.192 0.231 - - 0 - 0.00%
2026-01-23 0 0.210 0.192 0.231 - - 0 0 - 0.210 0.192 0.231 - - 0 - 0.00%
2026-01-22 0 0.210 0.194 0.220 0.210 0.210 40,000 8,348 0.2087 0.210 0.194 0.220 0.210 0.210 40,000 0.2087 9.37%
2026-01-21 0 0.192 0.192 0.220 0.192 0.192 60,000 11,520 0.1920 0.192 0.192 0.220 0.192 0.192 60,000 0.1920 -4.00%
2026-01-20 0 0.200 0.200 0.220 0.192 0.200 18,000 3,552 0.1973 0.200 0.200 0.220 0.192 0.200 18,000 0.1973 3.63%
2026-01-19 0 0.193 0.192 0.219 0.193 0.193 52,000 10,036 0.1930 0.193 0.192 0.219 0.193 0.193 52,000 0.1930 -4.46%
2026-01-16 0 0.202 0.192 0.210 - - 0 0 - 0.202 0.192 0.210 - - 0 - 0.00%
2026-01-15 0 0.202 0.192 0.220 - - 0 0 - 0.202 0.192 0.220 - - 0 - 0.00%
2026-01-14 0 0.202 0.192 0.220 - - 0 0 - 0.202 0.192 0.220 - - 0 - 0.00%
2026-01-13 0 0.202 0.198 0.246 0.191 0.191 20,000 3,820 0.1910 0.202 0.198 0.246 0.191 0.191 20,000 0.1910 1.00%
2026-01-09 0 0.200 0.190 - - - 0 0 - 0.200 0.190 - - - 0 - 0.00%
2026-01-08 0 0.200 0.184 - - - 0 0 - 0.200 0.184 - - - 0 - 0.00%
2026-01-07 0 0.200 0.200 0.245 0.175 0.246 274,000 54,860 0.2002 0.200 0.200 0.245 0.175 0.246 274,000 0.2002 -18.70%
2026-01-06 0 0.246 0.184 0.249 - - 0 0 - 0.246 0.184 0.249 - - 0 - 0.00%
2026-01-05 0 0.246 - 0.246 0.247 0.255 24,000 5,964 0.2485 0.246 - 0.246 0.247 0.255 24,000 0.2485 3.36%
2025-12-31 0 0.238 - 0.238 - - 0 0 - 0.238 - 0.238 - - 0 - -0.83%
2025-12-30 0 0.240 0.235 0.240 0.235 0.248 134,000 31,666 0.2363 0.240 0.235 0.240 0.235 0.248 134,000 0.2363 5.26%
2025-12-29 0 0.228 0.195 0.228 0.193 0.228 100,000 19,576 0.1958 0.228 0.195 0.228 0.193 0.228 100,000 0.1958 16.92%
2025-12-24 0 0.195 0.172 0.195 0.195 0.195 28,000 5,460 0.1950 0.195 0.172 0.195 0.195 0.195 28,000 0.1950 14.04%
2025-12-23 0 0.171 0.171 - - - 0 0 - 0.171 0.171 - - - 0 - 0.00%
2025-12-22 0 0.171 0.171 - 0.171 0.172 154,000 26,340 0.1710 0.171 0.171 - 0.171 0.172 154,000 0.1710 -5.00%
2025-12-19 0 0.180 0.180 0.200 0.180 0.180 86,000 15,480 0.1800 0.180 0.180 0.200 0.180 0.180 86,000 0.1800 0.00%
2025-12-18 0 0.180 0.175 0.180 0.180 0.180 30,000 5,400 0.1800 0.180 0.175 0.180 0.180 0.180 30,000 0.1800 0.00%
2025-12-17 0 0.180 0.171 0.188 - - 0 0 - 0.180 0.171 0.188 - - 0 - 0.00%
2025-12-16 0 0.180 0.181 0.188 0.179 0.188 28,000 5,228 0.1867 0.180 0.181 0.188 0.179 0.188 28,000 0.1867 -4.26%
2025-12-15 0 0.188 0.171 0.188 0.187 0.188 72,000 13,534 0.1880 0.188 0.171 0.188 0.187 0.188 72,000 0.1880 0.00%
2025-12-12 0 0.188 0.171 0.188 0.188 0.188 10,000 1,880 0.1880 0.188 0.171 0.188 0.188 0.188 10,000 0.1880 -0.53%
2025-12-11 0 0.189 0.172 0.190 - - 0 0 - 0.189 0.172 0.190 - - 0 - 0.00%
2025-12-10 0 0.189 0.162 0.190 - - 0 0 - 0.189 0.162 0.190 - - 0 - 0.00%
2025-12-09 0 0.189 0.170 0.200 0.170 0.189 12,000 2,104 0.1753 0.189 0.170 0.200 0.170 0.189 12,000 0.1753 1.07%
2025-12-08 0 0.187 0.187 0.227 0.181 0.187 18,000 3,306 0.1837 0.187 0.187 0.227 0.181 0.187 18,000 0.1837 -10.95%
2025-12-05 0 0.210 - 0.228 - - 0 0 - 0.210 - 0.228 - - 0 - 0.00%
2025-12-04 0 0.210 - 0.211 - - 0 0 - 0.210 - 0.211 - - 0 - -0.47%
2025-12-03 0 0.211 0.187 0.210 0.211 0.211 2,000 422 0.2110 0.211 0.187 0.210 0.211 0.211 2,000 0.2110 -10.21%
2025-12-02 0 0.235 0.110 0.235 - - 0 0 - 0.235 0.110 0.235 - - 0 - -1.26%
2025-12-01 0 0.238 0.214 0.238 - - 0 0 - 0.238 0.214 0.238 - - 0 - 0.00%
2025-11-28 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 -0.42%
2025-11-27 0 0.239 - 0.240 0.239 0.239 2,000 478 0.2390 0.239 - 0.240 0.239 0.239 2,000 0.2390 6.22%
2025-11-26 0 0.225 - 0.246 - - 0 0 - 0.225 - 0.246 - - 0 - 0.00%
2025-11-25 0 0.225 0.171 0.225 0.225 0.225 4,000 900 0.2250 0.225 0.171 0.225 0.225 0.225 4,000 0.2250 -1.75%
2025-11-24 0 0.229 - 0.229 - - 0 0 - 0.229 - 0.229 - - 0 - 0.00%
2025-11-21 0 0.229 - 0.230 - - 0 0 - 0.229 - 0.230 - - 0 - 0.00%
2025-11-20 0 0.229 - 0.229 - - 0 0 - 0.229 - 0.229 - - 0 - -0.43%
2025-11-19 0 0.230 0.123 0.230 - - 0 0 - 0.230 0.123 0.230 - - 0 - 0.00%
2025-11-18 0 0.230 0.129 0.230 - - 0 0 - 0.230 0.129 0.230 - - 0 - 0.00%
2025-11-17 0 0.230 0.210 0.230 0.203 0.230 4,000 866 0.2165 0.230 0.210 0.230 0.203 0.230 4,000 0.2165 13.30%
2025-11-14 0 0.203 0.163 0.230 - - 0 0 - 0.203 0.163 0.230 - - 0 - 0.00%
2025-11-13 0 0.203 0.203 0.220 0.203 0.203 40,000 8,120 0.2030 0.203 0.203 0.220 0.203 0.203 40,000 0.2030 -2.87%
2025-11-12 0 0.209 0.173 0.209 - - 0 0 - 0.209 0.173 0.209 - - 0 - -0.48%
2025-11-11 0 0.210 - 0.230 - - 0 0 - 0.210 - 0.230 - - 0 - 0.00%
2025-11-10 0 0.210 - 0.210 - - 0 0 - 0.210 - 0.210 - - 0 - -2.78%
2025-11-07 0 0.216 0.173 - - - 0 0 - 0.216 0.173 - - - 0 - 0.00%
2025-11-06 0 0.216 0.173 0.216 - - 0 0 - 0.216 0.173 0.216 - - 0 - 0.00%
2025-11-05 0 0.216 0.184 - - - 0 0 - 0.216 0.184 - - - 0 - 0.00%
2025-11-04 0 0.216 0.216 0.240 0.191 0.224 392,000 82,598 0.2107 0.216 0.216 0.240 0.191 0.224 392,000 0.2107 8.00%
2025-11-03 0 0.200 0.156 - 0.199 0.200 82,000 16,396 0.2000 0.200 0.156 - 0.199 0.200 82,000 0.2000 0.00%
2025-10-31 0 0.200 0.107 - - - 0 0 - 0.200 0.107 - - - 0 - 0.00%
2025-10-30 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
2025-10-28 0 0.200 0.200 0.220 0.179 0.199 12,000 2,300 0.1917 0.200 0.200 0.220 0.179 0.199 12,000 0.1917 -8.26%
2025-10-27 0 0.218 0.134 0.229 - - 0 0 - 0.218 0.134 0.229 - - 0 - 0.00%
2025-10-24 0 0.218 0.131 0.218 - - 0 0 - 0.218 0.131 0.218 - - 0 - -0.46%
2025-10-23 0 0.219 0.122 0.219 0.220 0.230 4,000 900 0.2250 0.219 0.122 0.219 0.220 0.230 4,000 0.2250 4.29%
2025-10-22 0 0.210 0.118 0.229 - - 0 0 - 0.210 0.118 0.229 - - 0 - 0.00%
2025-10-21 0 0.210 0.158 0.229 - - 0 0 - 0.210 0.158 0.229 - - 0 - 0.00%
2025-10-20 0 0.210 0.158 - - - 0 0 - 0.210 0.158 - - - 0 - 0.00%
2025-10-17 0 0.210 0.210 - - - 0 0 - 0.210 0.210 - - - 0 - 0.00%
2025-10-16 0 0.210 0.210 - 0.210 0.210 2,000 420 0.2100 0.210 0.210 - 0.210 0.210 2,000 0.2100 -0.47%
2025-10-15 0 0.211 0.211 - 0.209 0.211 16,000 3,356 0.2098 0.211 0.211 - 0.209 0.211 16,000 0.2098 -0.47%
2025-10-14 0 0.212 0.198 - 0.204 0.222 56,000 11,924 0.2129 0.212 0.198 - 0.204 0.222 56,000 0.2129 9.28%
2025-10-13 0 0.194 0.194 0.201 0.172 0.206 136,000 26,448 0.1945 0.194 0.194 0.201 0.172 0.206 136,000 0.1945 -11.42%
2025-10-10 0 0.219 0.218 0.229 0.217 0.355 1,866,000 521,902 0.2797 0.219 0.218 0.229 0.217 0.355 1,866,000 0.2797 1.86%
2025-10-09 0 0.215 0.215 0.220 0.210 0.215 80,000 16,926 0.2116 0.215 0.215 0.220 0.210 0.215 80,000 0.2116 2.38%
2025-10-08 0 0.210 0.110 0.210 0.210 0.210 40,000 8,400 0.2100 0.210 0.110 0.210 0.210 0.210 40,000 0.2100 0.00%
2025-10-06 0 0.210 - 0.210 0.209 0.210 62,000 13,016 0.2099 0.210 - 0.210 0.209 0.210 62,000 0.2099 0.00%
2025-10-03 0 0.210 0.109 0.210 0.210 0.210 100,000 21,000 0.2100 0.210 0.109 0.210 0.210 0.210 100,000 0.2100 0.48%
2025-10-02 0 0.209 0.167 0.210 - - 0 0 - 0.209 0.167 0.210 - - 0 - 0.00%
2025-09-30 0 0.209 0.137 0.210 - - 0 0 - 0.209 0.137 0.210 - - 0 - 0.00%
2025-09-29 0 0.209 0.198 0.209 0.200 0.209 4,000 818 0.2045 0.209 0.198 0.209 0.200 0.209 4,000 0.2045 5.56%
2025-09-26 0 0.198 0.198 0.199 - - 0 0 - 0.198 0.198 0.199 - - 0 - 0.00%
2025-09-25 0 0.198 0.198 0.219 0.198 0.198 12,000 2,376 0.1980 0.198 0.198 0.219 0.198 0.198 12,000 0.1980 -0.50%
2025-09-24 0 0.199 0.189 0.230 0.199 0.211 172,000 34,952 0.2032 0.199 0.189 0.230 0.199 0.211 172,000 0.2032 -11.95%
2025-09-23 0 0.226 0.211 0.230 0.226 0.226 76,000 17,176 0.2260 0.226 0.211 0.230 0.226 0.226 76,000 0.2260 0.00%
2025-09-22 0 0.226 0.226 - 0.226 0.227 72,000 16,274 0.2260 0.226 0.226 - 0.226 0.227 72,000 0.2260 0.00%
2025-09-19 0 0.226 0.226 0.237 0.225 0.244 166,000 37,900 0.2283 0.226 0.226 0.237 0.225 0.244 166,000 0.2283 -17.82%
2025-09-18 0 0.275 0.221 0.275 0.275 0.275 4,000 1,100 0.2750 0.275 0.221 0.275 0.275 0.275 4,000 0.2750 0.00%
2025-09-17 0 0.275 0.218 0.275 0.275 0.275 2,000 550 0.2750 0.275 0.218 0.275 0.275 0.275 2,000 0.2750 -1.79%
2025-09-16 0 0.280 0.216 0.280 0.280 0.280 2,000 560 0.2800 0.280 0.216 0.280 0.280 0.280 2,000 0.2800 0.00%
2025-09-15 0 0.280 0.265 0.280 - - 0 0 - 0.280 0.265 0.280 - - 0 - -1.75%
2025-09-12 0 0.285 0.235 0.285 0.220 0.295 188,000 47,884 0.2547 0.285 0.235 0.285 0.220 0.295 188,000 0.2547 38.35%
2025-09-11 0 0.206 0.138 - - - 0 0 - 0.206 0.138 - - - 0 - 0.00%
2025-09-10 0 0.206 0.190 - 0.190 0.206 80,000 15,246 0.1906 0.206 0.190 - 0.190 0.206 80,000 0.1906 5.10%
2025-09-09 0 0.196 0.148 0.196 0.196 0.196 4,000 784 0.1960 0.196 0.148 0.196 0.196 0.196 4,000 0.1960 0.00%
2025-09-08 0 0.196 0.128 0.196 - - 0 0 - 0.196 0.128 0.196 - - 0 - 0.00%
2025-09-05 0 0.196 0.190 0.202 0.188 0.189 12,000 2,266 0.1888 0.196 0.190 0.202 0.188 0.189 12,000 0.1888 0.00%
2025-09-04 0 0.196 0.176 0.196 - - 0 0 - 0.196 0.176 0.196 - - 0 - -2.97%
2025-09-03 0 0.202 0.184 0.202 - - 8,000 1,640 0.2050 0.202 0.184 0.202 - - 8,000 0.2050 -3.81%
2025-09-02 0 0.210 0.209 0.210 0.206 0.210 90,000 18,862 0.2096 0.210 0.209 0.210 0.206 0.210 90,000 0.2096 -6.67%
2025-09-01 0 0.225 0.224 0.225 0.223 0.230 78,000 17,850 0.2288 0.225 0.224 0.225 0.223 0.230 78,000 0.2288 -13.46%
2025-08-29 0 0.260 0.250 0.260 0.244 0.260 148,000 36,720 0.2481 0.260 0.250 0.260 0.244 0.260 148,000 0.2481 6.56%
2025-08-28 0 0.244 0.250 0.260 0.243 0.260 54,000 13,768 0.2550 0.244 0.250 0.260 0.243 0.260 54,000 0.2550 -17.29%
2025-08-27 0 0.295 0.240 0.295 - - 0 0 - 0.295 0.240 0.295 - - 0 - 0.00%
2025-08-26 0 0.295 0.260 0.300 0.260 0.320 192,000 51,230 0.2668 0.295 0.260 0.300 0.260 0.320 192,000 0.2668 7.27%
2025-08-25 0 0.275 0.260 0.280 0.275 0.300 348,000 98,680 0.2836 0.275 0.260 0.280 0.275 0.300 348,000 0.2836 -3.51%
2025-08-22 0 0.285 0.260 0.285 0.285 0.290 392,000 112,820 0.2878 0.285 0.260 0.285 0.285 0.290 392,000 0.2878 -1.72%
2025-08-21 0 0.290 0.290 0.300 0.285 0.290 62,000 17,700 0.2855 0.290 0.290 0.300 0.285 0.290 62,000 0.2855 1.75%
2025-08-20 0 0.285 0.285 0.295 0.285 0.295 312,000 89,890 0.2881 0.285 0.285 0.295 0.285 0.295 312,000 0.2881 0.00%
2025-08-19 0 0.285 0.285 0.290 0.285 0.350 900,000 274,280 0.3048 0.285 0.285 0.290 0.285 0.350 900,000 0.3048 -10.94%
2025-08-18 0 0.320 0.315 0.320 0.260 0.440 6,366,000 2,244,820 0.3526 0.320 0.315 0.320 0.260 0.440 6,366,000 0.3526 23.08%
2025-08-15 0 0.260 0.250 0.260 0.123 0.370 11,412,000 3,291,696 0.2884 0.260 0.250 0.260 0.123 0.370 11,412,000 0.2884 130.09%
2025-08-14 0 0.113 0.113 0.141 0.113 0.113 82,000 9,266 0.1130 0.113 0.113 0.141 0.113 0.113 82,000 0.1130 -10.32%
2025-08-13 0 0.126 0.108 0.126 0.132 0.133 100,000 13,298 0.1330 0.126 0.108 0.126 0.132 0.133 100,000 0.1330 -5.26%
2025-08-12 0 0.133 0.133 0.141 - - 0 0 - 0.133 0.133 0.141 - - 0 - 0.00%
2025-08-11 0 0.133 0.133 0.141 0.133 0.133 40,000 5,320 0.1330 0.133 0.133 0.141 0.133 0.133 40,000 0.1330 2.31%
2025-08-08 0 0.130 0.130 0.141 0.130 0.130 6,000 780 0.1300 0.130 0.130 0.141 0.130 0.130 6,000 0.1300 0.78%
2025-08-07 0 0.129 0.129 0.138 0.129 0.129 6,000 774 0.1290 0.129 0.129 0.138 0.129 0.129 6,000 0.1290 0.00%
2025-08-06 0 0.129 - 0.137 - - 0 0 - 0.129 - 0.137 - - 0 - 0.00%
2025-08-05 0 0.129 - 0.138 - - 0 0 - 0.129 - 0.138 - - 0 - 0.00%
2025-08-04 0 0.129 0.105 0.139 - - 0 0 - 0.129 0.105 0.139 - - 0 - 0.00%
2025-08-01 0 0.129 0.105 0.140 - - 0 0 - 0.129 0.105 0.140 - - 0 - 0.00%
2025-07-31 0 0.129 0.105 0.141 - - 0 0 - 0.129 0.105 0.141 - - 0 - 0.00%
2025-07-30 0 0.129 0.105 0.141 - - 0 0 - 0.129 0.105 0.141 - - 0 - 0.00%
2025-07-29 0 0.129 0.105 0.148 - - 0 0 - 0.129 0.105 0.148 - - 0 - 0.00%
2025-07-28 0 0.129 0.105 0.148 - - 0 0 - 0.129 0.105 0.148 - - 0 - 0.00%
2025-07-25 0 0.129 0.085 0.148 - - 0 0 - 0.129 0.085 0.148 - - 0 - 0.00%
2025-07-24 0 0.129 0.069 0.129 - - 0 0 - 0.129 0.069 0.129 - - 0 - 0.00%
2025-07-23 0 0.129 0.088 0.129 - - 0 0 - 0.129 0.088 0.129 - - 0 - 0.00%
2025-07-22 0 0.129 0.082 0.129 - - 0 0 - 0.129 0.082 0.129 - - 0 - 0.00%
2025-07-21 0 0.129 0.080 0.129 - - 0 0 - 0.129 0.080 0.129 - - 0 - 0.00%
2025-07-18 0 0.129 0.099 0.129 0.109 0.129 14,000 1,606 0.1147 0.129 0.099 0.129 0.109 0.129 14,000 0.1147 29.00%
2025-07-17 0 0.100 0.100 0.109 0.100 0.100 114,000 11,400 0.1000 0.100 0.100 0.109 0.100 0.100 114,000 0.1000 -8.26%
2025-07-16 0 0.109 0.093 0.109 - - 0 0 - 0.109 0.093 0.109 - - 0 - 0.00%
2025-07-15 0 0.109 0.093 0.109 - - 0 0 - 0.109 0.093 0.109 - - 0 - 0.00%
2025-07-14 0 0.109 0.093 0.109 - - 0 0 - 0.109 0.093 0.109 - - 0 - 0.00%
2025-07-11 0 0.109 0.093 0.109 - - 0 0 - 0.109 0.093 0.109 - - 0 - 0.00%
2025-07-10 0 0.109 0.093 0.109 - - 0 0 - 0.109 0.093 0.109 - - 0 - 0.00%
2025-07-09 0 0.109 0.093 0.109 - - 0 0 - 0.109 0.093 0.109 - - 0 - 0.00%
2025-07-08 0 0.109 0.093 0.109 - - 0 0 - 0.109 0.093 0.109 - - 0 - 0.00%
2025-07-07 0 0.109 0.093 0.109 - - 0 0 - 0.109 0.093 0.109 - - 0 - 0.00%
2025-07-04 0 0.109 0.093 0.109 - - 0 0 - 0.109 0.093 0.109 - - 0 - 0.00%
2025-07-03 0 0.109 0.093 0.109 - - 0 0 - 0.109 0.093 0.109 - - 0 - 0.00%
2025-07-02 0 0.109 0.093 0.109 0.109 0.109 10,000 1,090 0.1090 0.109 0.093 0.109 0.109 0.109 10,000 0.1090 0.93%
2025-06-30 0 0.108 0.093 0.109 - - 0 0 - 0.108 0.093 0.109 - - 0 - 0.00%
2025-06-27 0 0.108 0.093 0.109 - - 0 0 - 0.108 0.093 0.109 - - 0 - 0.00%
2025-06-26 0 0.108 0.093 0.109 - - 0 0 - 0.108 0.093 0.109 - - 0 - 0.00%
2025-06-25 0 0.108 0.093 0.109 - - 0 0 - 0.108 0.093 0.109 - - 0 - 0.00%
2025-06-24 0 0.108 0.093 0.109 - - 0 0 - 0.108 0.093 0.109 - - 0 - 0.00%
2025-06-23 0 0.108 0.093 0.109 - - 0 0 - 0.108 0.093 0.109 - - 0 - 0.00%
2025-06-20 0 0.108 0.093 0.109 - - 0 0 - 0.108 0.093 0.109 - - 0 - 0.00%
2025-06-19 0 0.108 0.093 0.109 - - 0 0 - 0.108 0.093 0.109 - - 0 - 0.00%
2025-06-18 0 0.108 0.093 0.109 - - 0 0 - 0.108 0.093 0.109 - - 0 - 0.00%
2025-06-17 0 0.108 0.093 0.109 - - 0 0 - 0.108 0.093 0.109 - - 0 - 0.00%
2025-06-16 0 0.108 0.093 0.109 0.108 0.108 26,000 2,808 0.1080 0.108 0.093 0.109 0.108 0.108 26,000 0.1080 -0.92%
2025-06-13 0 0.109 0.093 0.109 - - 0 0 - 0.109 0.093 0.109 - - 0 - 0.00%
2025-06-12 0 0.109 0.093 0.109 - - 0 0 - 0.109 0.093 0.109 - - 0 - 0.00%
2025-06-11 0 0.109 0.093 0.109 - - 0 0 - 0.109 0.093 0.109 - - 0 - 0.00%
2025-06-10 0 0.109 0.093 0.109 - - 0 0 - 0.109 0.093 0.109 - - 0 - 0.00%
2025-06-09 0 0.109 0.094 0.109 0.091 0.109 12,000 1,128 0.0940 0.109 0.094 0.109 0.091 0.109 12,000 0.0940 9.00%
2025-06-06 0 0.100 0.092 0.110 - - 0 0 - 0.100 0.092 0.110 - - 0 - 0.00%
2025-06-05 0 0.100 0.090 0.110 - - 0 0 - 0.100 0.090 0.110 - - 0 - 0.00%
2025-06-04 0 0.100 0.088 0.110 - - 0 0 - 0.100 0.088 0.110 - - 0 - 0.00%
2025-06-03 0 0.100 0.089 0.110 - - 0 0 - 0.100 0.089 0.110 - - 0 - 0.00%
2025-06-02 0 0.100 0.098 0.109 - - 0 0 - 0.100 0.098 0.109 - - 0 - 0.00%
2025-05-30 0 0.100 0.100 0.111 0.093 0.093 4,000 372 0.0930 0.100 0.100 0.111 0.093 0.093 4,000 0.0930 -9.91%
2025-05-29 0 0.111 0.094 0.111 - - 0 0 - 0.111 0.094 0.111 - - 0 - 0.00%
2025-05-28 0 0.111 0.093 0.111 0.111 0.111 4,000 444 0.1110 0.111 0.093 0.111 0.111 0.111 4,000 0.1110 0.91%
2025-05-27 0 0.110 0.110 0.113 0.110 0.110 2,000 220 0.1100 0.110 0.110 0.113 0.110 0.110 2,000 0.1100 0.00%
2025-05-26 0 0.110 0.092 0.113 - - 0 0 - 0.110 0.092 0.113 - - 0 - 0.00%
2025-05-23 0 0.110 0.098 0.112 - - 0 0 - 0.110 0.098 0.112 - - 0 - 0.00%
2025-05-22 0 0.110 0.110 0.113 0.110 0.110 56,000 6,160 0.1100 0.110 0.110 0.113 0.110 0.110 56,000 0.1100 1.85%
2025-05-21 0 0.108 0.096 0.112 - - 0 0 - 0.108 0.096 0.112 - - 0 - 0.00%
2025-05-20 0 0.108 0.108 0.118 0.107 0.108 204,000 21,950 0.1076 0.108 0.108 0.118 0.107 0.108 204,000 0.1076 -14.96%
2025-05-19 0 0.127 0.104 0.128 0.127 0.127 50,000 6,350 0.1270 0.127 0.104 0.128 0.127 0.127 50,000 0.1270 12.39%
2025-05-16 0 0.113 - 0.128 0.117 0.117 2,000 234 0.1170 0.113 - 0.128 0.117 0.117 2,000 0.1170 -4.24%
2025-05-15 0 0.118 0.093 0.128 0.089 0.118 212,000 18,926 0.0893 0.118 0.093 0.128 0.089 0.118 212,000 0.0893 37.21%
2025-05-14 0 0.086 0.086 0.107 - - 0 0 - 0.086 0.086 0.107 - - 0 - 0.00%
2025-05-13 0 0.086 0.086 0.107 - - 0 0 - 0.086 0.086 0.107 - - 0 - 0.00%
2025-05-12 0 0.086 0.086 0.108 - - 0 0 - 0.086 0.086 0.108 - - 0 - 0.00%
2025-05-09 0 0.086 0.086 0.109 - - 0 0 - 0.086 0.086 0.109 - - 0 - 0.00%
2025-05-08 0 0.086 0.086 0.111 - - 0 0 - 0.086 0.086 0.111 - - 0 - 0.00%
2025-05-07 0 0.086 0.086 0.108 - - 0 0 - 0.086 0.086 0.108 - - 0 - 0.00%
2025-05-06 0 0.086 0.086 0.108 - - 0 0 - 0.086 0.086 0.108 - - 0 - 0.00%
2025-05-02 0 0.086 0.086 0.108 - - 0 0 - 0.086 0.086 0.108 - - 0 - 0.00%
2025-04-30 0 0.086 0.086 0.109 - - 0 0 - 0.086 0.086 0.109 - - 0 - 0.00%
2025-04-29 0 0.086 0.086 0.107 - - 0 0 - 0.086 0.086 0.107 - - 0 - 0.00%
2025-04-28 0 0.086 0.086 0.110 - - 0 0 - 0.086 0.086 0.110 - - 0 - 0.00%
2025-04-25 0 0.086 0.086 0.109 - - 0 0 - 0.086 0.086 0.109 - - 0 - 0.00%
2025-04-24 0 0.086 0.086 0.110 - - 0 0 - 0.086 0.086 0.110 - - 0 - 0.00%
2025-04-23 0 0.086 0.086 0.106 0.086 0.086 6,000 516 0.0860 0.086 0.086 0.106 0.086 0.086 6,000 0.0860 -14.85%
2025-04-22 0 0.101 0.086 0.115 - - 0 0 - 0.101 0.086 0.115 - - 0 - 0.00%
2025-04-17 0 0.101 0.086 0.115 - - 0 0 - 0.101 0.086 0.115 - - 0 - 0.00%
2025-04-16 0 0.101 0.087 0.119 - - 0 0 - 0.101 0.087 0.119 - - 0 - 0.00%
2025-04-15 0 0.101 0.086 0.112 - - 0 0 - 0.101 0.086 0.112 - - 0 - 0.00%
2025-04-14 0 0.101 0.086 0.117 - - 0 0 - 0.101 0.086 0.117 - - 0 - 0.00%
2025-04-11 0 0.101 0.086 0.101 - - 0 0 - 0.101 0.086 0.101 - - 0 - 0.00%
2025-04-10 0 0.101 0.086 0.114 - - 0 0 - 0.101 0.086 0.114 - - 0 - 0.00%
2025-04-09 0 0.101 0.086 0.101 - - 0 0 - 0.101 0.086 0.101 - - 0 - 0.00%
2025-04-08 0 0.101 0.086 0.114 - - 0 0 - 0.101 0.086 0.114 - - 0 - 0.00%
2025-04-07 0 0.101 0.086 0.112 - - 0 0 - 0.101 0.086 0.112 - - 0 - 0.00%
2025-04-03 0 0.101 0.097 0.113 - - 0 0 - 0.101 0.097 0.113 - - 0 - 0.00%
2025-04-02 0 0.101 0.097 0.112 - - 0 0 - 0.101 0.097 0.112 - - 0 - 0.00%
2025-04-01 0 0.101 0.097 0.148 - - 0 0 - 0.101 0.097 0.148 - - 0 - 0.00%
2025-03-31 0 0.101 0.097 0.113 - - 0 0 - 0.101 0.097 0.113 - - 0 - 0.00%
2025-03-28 0 0.101 0.097 0.113 - - 0 0 - 0.101 0.097 0.113 - - 0 - 0.00%
2025-03-27 0 0.101 0.097 0.112 - - 0 0 - 0.101 0.097 0.112 - - 0 - 0.00%
2025-03-26 0 0.101 0.097 0.113 - - 0 0 - 0.101 0.097 0.113 - - 0 - 0.00%
2025-03-25 0 0.101 0.097 0.113 - - 0 0 - 0.101 0.097 0.113 - - 0 - 0.00%
2025-03-24 0 0.101 0.097 0.113 - - 0 0 - 0.101 0.097 0.113 - - 0 - 0.00%
2025-03-21 0 0.101 0.097 0.149 - - 0 0 - 0.101 0.097 0.149 - - 0 - 0.00%
2025-03-20 0 0.101 0.101 0.300 0.100 0.101 38,000 3,834 0.1009 0.101 0.101 0.300 0.100 0.101 38,000 0.1009 2.02%
2025-03-19 0 0.099 0.097 0.100 - - 26,000 2,600 0.1000 0.099 0.097 0.100 - - 26,000 0.1000 0.00%
2025-03-18 0 0.099 0.098 0.107 0.099 0.100 42,000 4,160 0.0990 0.099 0.098 0.107 0.099 0.100 42,000 0.0990 1.02%
2025-03-17 0 0.098 0.098 0.112 0.098 0.098 100,000 9,800 0.0980 0.098 0.098 0.112 0.098 0.098 100,000 0.0980 -12.50%
2025-03-14 0 0.112 0.098 0.112 0.112 0.112 62,000 6,944 0.1120 0.112 0.098 0.112 0.112 0.112 62,000 0.1120 10.89%
2025-03-13 0 0.101 0.095 0.120 0.101 0.101 20,000 2,020 0.1010 0.101 0.095 0.120 0.101 0.101 20,000 0.1010 -5.61%
2025-03-12 0 0.107 0.088 0.122 - - 0 0 - 0.107 0.088 0.122 - - 0 - 0.00%
2025-03-11 0 0.107 0.090 0.122 0.106 0.107 82,000 8,752 0.1067 0.107 0.090 0.122 0.106 0.107 82,000 0.1067 -13.71%
2025-03-10 0 0.124 0.099 0.139 0.124 0.124 106,000 13,144 0.1240 0.124 0.099 0.139 0.124 0.124 106,000 0.1240 14.81%
2025-03-07 0 0.108 0.101 0.229 0.108 0.108 2,000 216 0.1080 0.108 0.101 0.229 0.108 0.108 2,000 0.1080 2.86%
2025-03-06 0 0.105 0.085 0.165 0.092 0.115 558,000 53,752 0.0963 0.105 0.085 0.165 0.092 0.115 558,000 0.0963 14.13%
2025-03-05 0 0.092 0.085 0.097 - - 0 0 - 0.092 0.085 0.097 - - 0 - 0.00%
2025-03-04 0 0.092 0.085 0.097 - - 0 0 - 0.092 0.085 0.097 - - 0 - 0.00%
2025-03-03 0 0.092 0.085 0.097 - - 0 0 - 0.092 0.085 0.097 - - 0 - 0.00%
2025-02-28 0 0.092 0.092 0.100 0.086 0.093 74,000 6,516 0.0881 0.092 0.092 0.100 0.086 0.093 74,000 0.0881 -8.00%
2025-02-27 0 0.100 0.086 - - - 0 0 - 0.100 0.086 - - - 0 - 0.00%
2025-02-26 0 0.100 0.086 0.105 - - 0 0 - 0.100 0.086 0.105 - - 0 - 0.00%
2025-02-25 0 0.100 0.086 0.123 - - 0 0 - 0.100 0.086 0.123 - - 0 - 0.00%
2025-02-24 0 0.100 0.086 0.116 0.100 0.100 40,000 4,000 0.1000 0.100 0.086 0.116 0.100 0.100 40,000 0.1000 0.00%
2025-02-21 0 0.100 0.086 0.100 - - 0 0 - 0.100 0.086 0.100 - - 0 - 0.00%
2025-02-20 0 0.100 0.084 0.100 - - 0 0 - 0.100 0.084 0.100 - - 0 - 0.00%
2025-02-19 0 0.100 0.090 0.100 0.100 0.100 30,000 3,000 0.1000 0.100 0.090 0.100 0.100 0.100 30,000 0.1000 -2.91%
2025-02-18 0 0.103 0.100 0.116 - - 0 0 - 0.103 0.100 0.116 - - 0 - 0.00%
2025-02-17 0 0.103 0.100 0.116 - - 0 0 - 0.103 0.100 0.116 - - 0 - 0.00%
2025-02-14 0 0.103 0.100 0.116 - - 0 0 - 0.103 0.100 0.116 - - 0 - 0.00%
2025-02-13 0 0.103 0.100 0.116 - - 0 0 - 0.103 0.100 0.116 - - 0 - 0.00%
2025-02-12 0 0.103 0.100 0.116 - - 0 0 - 0.103 0.100 0.116 - - 0 - 0.00%
2025-02-11 0 0.103 0.100 0.120 0.103 0.103 12,000 1,236 0.1030 0.103 0.100 0.120 0.103 0.103 12,000 0.1030 10.75%
2025-02-10 0 0.093 0.093 0.109 - - 0 0 - 0.093 0.093 0.109 - - 0 - 3.33%
2025-02-07 0 0.090 0.089 0.110 0.088 0.093 90,000 8,030 0.0892 0.090 0.089 0.110 0.088 0.093 90,000 0.0892 -10.00%
2025-02-06 0 0.100 0.087 0.110 - - 0 0 - 0.100 0.087 0.110 - - 0 - 0.00%
2025-02-05 0 0.100 0.086 - - - 0 0 - 0.100 0.086 - - - 0 - 0.00%
2025-02-04 0 0.100 0.093 - - - 0 0 - 0.100 0.093 - - - 0 - 0.00%
2025-02-03 0 0.100 0.093 0.120 - - 0 0 - 0.100 0.093 0.120 - - 0 - 0.00%
2025-01-28 0 0.100 0.093 - - - 0 0 - 0.100 0.093 - - - 0 - 0.00%
2025-01-27 0 0.100 0.093 0.113 - - 0 0 - 0.100 0.093 0.113 - - 0 - 0.00%
2025-01-24 0 0.100 0.093 - - - 0 0 - 0.100 0.093 - - - 0 - 0.00%
2025-01-23 0 0.100 0.093 - - - 0 0 - 0.100 0.093 - - - 0 - 0.00%
2025-01-22 0 0.100 0.100 - - - 16,000 1,600 0.1000 0.100 0.100 - - - 16,000 0.1000 1.01%
2025-01-21 0 0.099 0.093 0.119 - - 0 0 - 0.099 0.093 0.119 - - 0 - 0.00%
2025-01-20 0 0.099 0.093 - - - 0 0 - 0.099 0.093 - - - 0 - 0.00%
2025-01-17 0 0.099 0.093 - - - 0 0 - 0.099 0.093 - - - 0 - 0.00%
2025-01-16 0 0.099 0.087 0.119 - - 0 0 - 0.099 0.087 0.119 - - 0 - 0.00%
2025-01-15 0 0.099 0.088 - - - 0 0 - 0.099 0.088 - - - 0 - 0.00%
2025-01-14 0 0.099 0.099 - 0.099 0.099 2,000 198 0.0990 0.099 0.099 - 0.099 0.099 2,000 0.0990 -1.00%
2025-01-13 0 0.100 0.100 0.125 0.091 0.100 132,000 12,466 0.0944 0.100 0.100 0.125 0.091 0.100 132,000 0.0944 -4.76%
2025-01-10 0 0.105 0.087 0.125 - - 0 0 - 0.105 0.087 0.125 - - 0 - 0.00%
2025-01-09 0 0.105 0.087 0.120 - - 0 0 - 0.105 0.087 0.120 - - 0 - 0.00%
2025-01-08 0 0.105 0.096 0.120 - - 0 0 - 0.105 0.096 0.120 - - 0 - 0.00%
2025-01-07 0 0.105 0.087 0.120 - - 0 0 - 0.105 0.087 0.120 - - 0 - 0.00%
2025-01-06 0 0.105 0.087 0.125 - - 0 0 - 0.105 0.087 0.125 - - 0 - 0.00%
2025-01-03 0 0.105 0.093 0.120 0.105 0.105 10,000 1,050 0.1050 0.105 0.093 0.120 0.105 0.105 10,000 0.1050 2.94%
2025-01-02 0 0.102 0.093 0.120 - - 0 0 - 0.102 0.093 0.120 - - 0 - 0.00%
2024-12-31 0 0.102 0.093 0.120 - - 0 0 - 0.102 0.093 0.120 - - 0 - 0.00%
2024-12-30 0 0.102 0.102 0.129 - - 0 0 - 0.102 0.102 0.129 - - 0 - 0.99%
2024-12-27 0 0.101 0.101 0.130 0.101 0.101 58,000 5,858 0.1010 0.101 0.101 0.130 0.101 0.101 58,000 0.1010 1.00%
2024-12-24 0 0.100 0.094 0.130 0.100 0.100 36,000 3,600 0.1000 0.100 0.094 0.130 0.100 0.100 36,000 0.1000 -9.09%
2024-12-23 0 0.110 0.098 0.130 - - 0 0 - 0.110 0.098 0.130 - - 0 - 0.00%
2024-12-20 0 0.110 0.103 0.134 - - 0 0 - 0.110 0.103 0.134 - - 0 - 0.00%
2024-12-19 0 0.110 0.110 0.138 0.105 0.105 16,000 1,680 0.1050 0.110 0.110 0.138 0.105 0.105 16,000 0.1050 -11.29%
2024-12-18 0 0.124 0.102 0.124 - - 0 0 - 0.124 0.102 0.124 - - 0 - 0.00%
2024-12-17 0 0.124 0.102 0.139 - - 0 0 - 0.124 0.102 0.139 - - 0 - 0.00%
2024-12-16 0 0.124 0.104 0.139 - - 0 0 - 0.124 0.104 0.139 - - 0 - 0.00%
2024-12-13 0 0.124 0.102 0.138 - - 0 0 - 0.124 0.102 0.138 - - 0 - 0.00%
2024-12-12 0 0.124 0.102 0.138 - - 0 0 - 0.124 0.102 0.138 - - 0 - 0.00%
2024-12-11 0 0.124 0.124 0.138 - - 0 0 - 0.124 0.124 0.138 - - 0 - 0.00%
2024-12-10 0 0.124 0.102 0.124 - - 0 0 - 0.124 0.102 0.124 - - 0 - 0.00%
2024-12-09 0 0.124 0.102 0.124 - - 0 0 - 0.124 0.102 0.124 - - 0 - 0.00%
2024-12-06 0 0.124 0.102 0.124 0.123 0.124 80,000 9,908 0.1239 0.124 0.102 0.124 0.123 0.124 80,000 0.1239 0.00%
2024-12-05 0 0.124 0.102 0.125 - - 0 0 - 0.124 0.102 0.125 - - 0 - 0.00%
2024-12-04 0 0.124 0.102 0.125 0.124 0.124 10,000 1,240 0.1240 0.124 0.102 0.125 0.124 0.124 10,000 0.1240 0.00%
2024-12-03 0 0.124 0.102 0.124 - - 0 0 - 0.124 0.102 0.124 - - 0 - -0.80%
2024-12-02 0 0.125 0.102 0.125 - - 0 0 - 0.125 0.102 0.125 - - 0 - 0.00%
2024-11-29 0 0.125 - 0.125 - - 0 0 - 0.125 - 0.125 - - 0 - 0.00%
2024-11-28 0 0.125 - 0.125 - - 0 0 - 0.125 - 0.125 - - 0 - 0.00%
2024-11-27 0 0.125 0.102 0.125 - - 0 0 - 0.125 0.102 0.125 - - 0 - 0.00%
2024-11-26 0 0.125 0.102 0.125 - - 0 0 - 0.125 0.102 0.125 - - 0 - 0.00%
2024-11-25 0 0.125 0.102 0.125 - - 0 0 - 0.125 0.102 0.125 - - 0 - 0.00%
2024-11-22 0 0.125 0.113 0.125 0.125 0.125 80,000 10,000 0.1250 0.125 0.113 0.125 0.125 0.125 80,000 0.1250 0.00%
2024-11-21 0 0.125 0.102 0.125 - - 0 0 - 0.125 0.102 0.125 - - 0 - 0.00%
2024-11-20 0 0.125 0.102 0.125 - - 0 0 - 0.125 0.102 0.125 - - 0 - 0.00%
2024-11-19 0 0.125 0.102 0.125 - - 0 0 - 0.125 0.102 0.125 - - 0 - 0.00%
2024-11-18 0 0.125 0.102 0.125 - - 0 0 - 0.125 0.102 0.125 - - 0 - 0.00%
2024-11-15 0 0.125 0.115 0.125 0.125 0.125 80,000 10,000 0.1250 0.125 0.115 0.125 0.125 0.125 80,000 0.1250 0.00%
2024-11-14 0 0.125 0.103 0.130 - - 0 0 - 0.125 0.103 0.130 - - 0 - 0.00%
2024-11-13 0 0.125 0.112 0.127 - - 0 0 - 0.125 0.112 0.127 - - 0 - 0.00%
2024-11-12 0 0.125 0.104 0.125 0.125 0.125 100,000 12,500 0.1250 0.125 0.104 0.125 0.125 0.125 100,000 0.1250 -0.79%
2024-11-11 0 0.126 0.102 0.144 - - 0 0 - 0.126 0.102 0.144 - - 0 - 0.00%
2024-11-08 0 0.126 0.103 0.145 - - 0 0 - 0.126 0.103 0.145 - - 0 - 0.00%
2024-11-07 0 0.126 0.104 0.141 - - 0 0 - 0.126 0.104 0.141 - - 0 - 0.00%
2024-11-06 0 0.126 0.104 0.141 - - 0 0 - 0.126 0.104 0.141 - - 0 - 0.00%
2024-11-05 0 0.126 0.104 0.141 - - 0 0 - 0.126 0.104 0.141 - - 0 - 0.00%
2024-11-04 0 0.126 0.103 0.141 - - 0 0 - 0.126 0.103 0.141 - - 0 - 0.00%
2024-11-01 0 0.126 0.126 0.141 0.126 0.126 38,000 4,788 0.1260 0.126 0.126 0.141 0.126 0.126 38,000 0.1260 0.80%
2024-10-31 0 0.125 0.125 0.135 0.119 0.119 2,000 238 0.1190 0.125 0.125 0.135 0.119 0.119 2,000 0.1190 5.93%
2024-10-30 0 0.118 0.101 - - - 0 0 - 0.118 0.101 - - - 0 - 0.00%
2024-10-29 0 0.118 0.101 0.135 - - 0 0 - 0.118 0.101 0.135 - - 0 - 0.00%
2024-10-28 0 0.118 0.104 0.135 - - 0 0 - 0.118 0.104 0.135 - - 0 - 0.00%
2024-10-25 0 0.118 0.105 0.135 - - 0 0 - 0.118 0.105 0.135 - - 0 - 0.00%
2024-10-24 0 0.118 0.106 0.135 - - 0 0 - 0.118 0.106 0.135 - - 0 - 0.00%
2024-10-23 0 0.118 0.109 0.135 - - 0 0 - 0.118 0.109 0.135 - - 0 - 0.00%
2024-10-22 0 0.118 0.101 0.135 - - 0 0 - 0.118 0.101 0.135 - - 0 - 0.00%
2024-10-21 0 0.118 0.110 - - - 0 0 - 0.118 0.110 - - - 0 - 0.00%
2024-10-18 0 0.118 0.118 0.150 0.112 0.121 578,000 67,284 0.1164 0.118 0.118 0.150 0.112 0.121 578,000 0.1164 -9.92%
2024-10-17 0 0.131 0.101 0.150 - - 0 0 - 0.131 0.101 0.150 - - 0 - 0.00%
2024-10-16 0 0.131 0.112 0.150 - - 0 0 - 0.131 0.112 0.150 - - 0 - 0.00%
2024-10-15 0 0.131 0.114 0.138 0.131 0.131 78,000 10,218 0.1310 0.131 0.114 0.138 0.131 0.131 78,000 0.1310 -5.76%
2024-10-14 0 0.139 0.128 0.139 0.131 0.139 170,000 22,774 0.1340 0.139 0.128 0.139 0.131 0.139 170,000 0.1340 4.51%
2024-10-10 0 0.133 0.123 0.152 - - 0 0 - 0.133 0.123 0.152 - - 0 - 0.00%
2024-10-09 0 0.133 0.111 0.139 0.133 0.133 76,000 10,108 0.1330 0.133 0.111 0.139 0.133 0.133 76,000 0.1330 -5.00%
2024-10-08 0 0.140 0.140 0.141 0.140 0.142 196,000 27,496 0.1403 0.140 0.140 0.141 0.140 0.142 196,000 0.1403 -0.71%
2024-10-07 0 0.141 0.134 0.141 0.133 0.141 578,000 80,512 0.1393 0.141 0.134 0.141 0.133 0.141 578,000 0.1393 6.02%
2024-10-04 0 0.133 0.131 0.133 0.105 0.190 978,000 124,776 0.1276 0.133 0.131 0.133 0.105 0.190 978,000 0.1276 26.67%
2024-10-03 0 0.105 0.105 0.108 0.105 0.132 510,000 58,360 0.1144 0.105 0.105 0.108 0.105 0.132 510,000 0.1144 -11.02%
2024-10-02 0 0.118 0.101 0.118 0.114 0.118 290,000 32,112 0.1107 0.118 0.101 0.118 0.114 0.118 290,000 0.1107 7.27%
2024-09-30 0 0.110 0.098 0.110 0.100 0.118 536,000 55,410 0.1034 0.110 0.098 0.110 0.100 0.118 536,000 0.1034 -5.17%
2024-09-27 0 0.116 0.080 0.118 - - 0 0 - 0.116 0.080 0.118 - - 0 - 0.00%
2024-09-26 0 0.116 0.116 0.117 - - 0 0 - 0.116 0.116 0.117 - - 0 - 3.57%
2024-09-25 0 0.112 0.098 0.112 0.100 0.115 176,000 18,092 0.1028 0.112 0.098 0.112 0.100 0.115 176,000 0.1028 0.00%
2024-09-24 0 0.112 0.108 0.112 0.105 0.112 56,000 6,148 0.1098 0.112 0.108 0.112 0.105 0.112 56,000 0.1098 2.75%
2024-09-23 0 0.109 0.082 0.117 - - 0 0 - 0.109 0.082 0.117 - - 0 - 0.00%
2024-09-20 0 0.109 0.081 0.118 - - 0 0 - 0.109 0.081 0.118 - - 0 - 0.00%
2024-09-19 0 0.109 0.104 0.109 0.079 0.109 318,000 30,418 0.0957 0.109 0.104 0.109 0.079 0.109 318,000 0.0957 -14.84%
2024-09-17 0 0.128 - 0.128 - - 0 0 - 0.128 - 0.128 - - 0 - -1.54%
2024-09-16 0 0.130 - 0.130 - - 0 0 - 0.130 - 0.130 - - 0 - -0.76%
2024-09-13 0 0.131 0.122 0.133 0.101 0.131 22,000 2,282 0.1037 0.131 0.122 0.133 0.101 0.131 22,000 0.1037 9.17%
2024-09-12 0 0.120 - 0.129 - - 0 0 - 0.120 - 0.129 - - 0 - 0.00%
2024-09-11 0 0.120 0.114 0.120 0.120 0.123 102,000 12,246 0.1201 0.120 0.114 0.120 0.120 0.123 102,000 0.1201 -4.76%
2024-09-10 0 0.126 - 0.126 - - 0 0 - 0.126 - 0.126 - - 0 - -1.56%
2024-09-09 0 0.128 - 0.128 - - 0 0 - 0.128 - 0.128 - - 0 - -0.78%
2024-09-05 0 0.129 - 0.129 - - 0 0 - 0.129 - 0.129 - - 0 - -0.77%
2024-09-04 0 0.130 0.110 0.130 - - 0 0 - 0.130 0.110 0.130 - - 0 - -0.76%
2024-09-03 0 0.131 - 0.131 - - 0 0 - 0.131 - 0.131 - - 0 - -0.76%
2024-09-02 0 0.132 - 0.132 - - 0 0 - 0.132 - 0.132 - - 0 - -0.75%
2024-08-30 0 0.133 - 0.133 - - 0 0 - 0.133 - 0.133 - - 0 - 0.00%
2024-08-29 0 0.133 - 0.133 0.133 0.133 2,000 266 0.1330 0.133 - 0.133 0.133 0.133 2,000 0.1330 7.26%
2024-08-28 0 0.124 - 0.135 - - 0 0 - 0.124 - 0.135 - - 0 - 0.00%
2024-08-27 0 0.124 0.101 0.124 - - 0 0 - 0.124 0.101 0.124 - - 0 - -1.59%
2024-08-26 0 0.126 0.067 0.126 - - 0 0 - 0.126 0.067 0.126 - - 0 - 0.00%
2024-08-23 0 0.126 - 0.126 - - 0 0 - 0.126 - 0.126 - - 0 - 0.00%
2024-08-22 0 0.126 - 0.126 - - 0 0 - 0.126 - 0.126 - - 0 - 0.00%
2024-08-21 0 0.126 0.081 0.126 - - 0 0 - 0.126 0.081 0.126 - - 0 - 0.00%
2024-08-20 0 0.126 - 0.126 - - 0 0 - 0.126 - 0.126 - - 0 - 0.00%
2024-08-19 0 0.126 - 0.126 - - 0 0 - 0.126 - 0.126 - - 0 - 0.00%
2024-08-16 0 0.126 - 0.135 - - 0 0 - 0.126 - 0.135 - - 0 - 0.00%
2024-08-15 0 0.126 - 0.135 - - 0 0 - 0.126 - 0.135 - - 0 - 0.00%
2024-08-14 0 0.126 - 0.134 - - 0 0 - 0.126 - 0.134 - - 0 - 0.00%
2024-08-13 0 0.126 0.091 0.135 - - 0 0 - 0.126 0.091 0.135 - - 0 - 0.00%
2024-08-12 0 0.126 0.096 0.126 - - 0 0 - 0.126 0.096 0.126 - - 0 - -0.79%
2024-08-09 0 0.127 - 0.127 - - 0 0 - 0.127 - 0.127 - - 0 - -0.78%
2024-08-08 0 0.128 0.093 0.128 - - 0 0 - 0.128 0.093 0.128 - - 0 - 0.00%
2024-08-07 0 0.128 0.108 0.135 - - 0 0 - 0.128 0.108 0.135 - - 0 - 0.00%
2024-08-06 0 0.128 0.096 0.135 - - 0 0 - 0.128 0.096 0.135 - - 0 - 0.00%
2024-08-05 0 0.128 0.096 0.130 0.128 0.128 2,000 256 0.1280 0.128 0.096 0.130 0.128 0.128 2,000 0.1280 5.79%
2024-08-02 0 0.121 0.121 0.124 - - 0 0 - 0.121 0.121 0.124 - - 0 - 11.01%
2024-08-01 0 0.109 0.098 0.124 - - 0 0 - 0.109 0.098 0.124 - - 0 - 0.00%
2024-07-31 0 0.109 0.098 0.124 - - 0 0 - 0.109 0.098 0.124 - - 0 - 0.00%
2024-07-30 0 0.109 0.096 0.124 - - 0 0 - 0.109 0.096 0.124 - - 0 - 0.00%
2024-07-29 0 0.109 0.097 0.124 - - 0 0 - 0.109 0.097 0.124 - - 0 - 0.00%
2024-07-26 0 0.109 0.097 0.124 - - 0 0 - 0.109 0.097 0.124 - - 0 - 0.00%
2024-07-25 0 0.109 0.103 0.124 0.107 0.109 106,000 11,550 0.1090 0.109 0.103 0.124 0.107 0.109 106,000 0.1090 0.93%
2024-07-24 0 0.108 0.098 0.112 0.107 0.112 102,000 11,402 0.1118 0.108 0.098 0.112 0.107 0.112 102,000 0.1118 0.00%
2024-07-23 0 0.108 0.097 0.115 - - 0 0 - 0.108 0.097 0.115 - - 0 - 0.00%
2024-07-22 0 0.108 0.098 0.112 - - 0 0 - 0.108 0.098 0.112 - - 0 - 0.00%
2024-07-19 0 0.108 0.096 0.112 - - 0 0 - 0.108 0.096 0.112 - - 0 - 0.00%
2024-07-18 0 0.108 0.097 0.110 - - 0 0 - 0.108 0.097 0.110 - - 0 - 0.00%
2024-07-17 0 0.108 0.108 0.110 0.106 0.106 50,000 5,396 0.1079 0.108 0.108 0.110 0.106 0.106 50,000 0.1079 0.00%
2024-07-16 0 0.108 0.097 0.108 - - 0 0 - 0.108 0.097 0.108 - - 0 - -1.82%
2024-07-15 0 0.110 0.098 0.110 0.110 0.112 4,000 444 0.1110 0.110 0.098 0.110 0.110 0.112 4,000 0.1110 -2.65%
2024-07-12 0 0.113 0.113 0.114 0.112 0.112 2,000 224 0.1120 0.113 0.113 0.114 0.112 0.112 2,000 0.1120 -0.88%
2024-07-11 0 0.114 0.108 0.114 0.113 0.115 20,000 2,296 0.1148 0.114 0.108 0.114 0.113 0.115 20,000 0.1148 -2.56%
2024-07-10 0 0.117 0.097 0.117 - - 0 0 - 0.117 0.097 0.117 - - 0 - -2.50%
2024-07-09 0 0.120 0.111 0.121 0.112 0.125 46,000 5,482 0.1192 0.120 0.111 0.121 0.112 0.125 46,000 0.1192 7.14%
2024-07-08 0 0.112 0.096 0.113 - - 0 0 - 0.112 0.096 0.113 - - 0 - -0.88%
2024-07-05 0 0.113 0.106 0.113 0.114 0.114 50,000 5,718 0.1144 0.113 0.106 0.113 0.114 0.114 50,000 0.1144 -5.04%
2024-07-04 0 0.119 0.117 0.140 - - 0 0 - 0.119 0.117 0.140 - - 0 - 0.00%
2024-07-03 0 0.119 0.115 0.119 - - 0 0 - 0.119 0.115 0.119 - - 0 - -1.65%
2024-07-02 0 0.121 0.102 0.124 - - 0 0 - 0.121 0.102 0.124 - - 0 - -1.63%
2024-06-28 0 0.123 0.109 0.135 - - 0 0 - 0.123 0.109 0.135 - - 0 - 0.00%
2024-06-27 0 0.123 0.116 0.127 - - 0 0 - 0.123 0.116 0.127 - - 0 - 0.00%
2024-06-26 0 0.123 0.108 0.128 - - 0 0 - 0.123 0.108 0.128 - - 0 - 0.00%
2024-06-25 0 0.123 0.110 0.140 - - 0 0 - 0.123 0.110 0.140 - - 0 - 0.00%
2024-06-24 0 0.123 0.103 0.140 - - 0 0 - 0.123 0.103 0.140 - - 0 - 0.00%
2024-06-21 0 0.123 0.103 0.140 - - 0 0 - 0.123 0.103 0.140 - - 0 - 0.00%
2024-06-20 0 0.123 0.103 0.140 - - 0 0 - 0.123 0.103 0.140 - - 0 - 0.00%
2024-06-19 0 0.123 0.120 0.129 0.111 0.111 14,000 1,602 0.1144 0.123 0.120 0.129 0.111 0.111 14,000 0.1144 -6.11%
2024-06-18 0 0.131 0.116 0.132 0.125 0.131 4,000 512 0.1280 0.131 0.116 0.132 0.125 0.131 4,000 0.1280 5.65%
2024-06-17 0 0.124 0.117 0.124 0.120 0.127 136,000 16,494 0.1213 0.124 0.117 0.124 0.120 0.127 136,000 0.1213 -4.62%
2024-06-14 0 0.130 0.113 0.130 0.130 0.135 82,000 10,670 0.1301 0.130 0.113 0.130 0.130 0.135 82,000 0.1301 -2.26%
2024-06-13 0 0.133 0.125 0.136 0.131 0.137 36,000 4,872 0.1353 0.133 0.125 0.136 0.131 0.137 36,000 0.1353 12.71%
2024-06-12 0 0.118 0.110 0.118 - - 0 0 - 0.118 0.110 0.118 - - 0 - -3.28%
2024-06-11 0 0.122 0.122 0.127 0.109 0.120 286,000 31,768 0.1111 0.122 0.122 0.127 0.109 0.120 286,000 0.1111 7.02%
2024-06-07 0 0.114 0.114 0.125 0.112 0.164 490,000 70,668 0.1442 0.114 0.114 0.125 0.112 0.164 490,000 0.1442 -17.99%
2024-06-06 0 0.139 0.110 0.148 0.105 0.139 494,000 61,066 0.1236 0.139 0.110 0.148 0.105 0.139 494,000 0.1236 -21.47%
2024-06-05 0 0.177 - 0.177 - - 0 0 - 0.177 - 0.177 - - 0 - 0.00%
2024-06-04 0 0.177 - 0.185 - - 0 0 - 0.177 - 0.185 - - 0 - 0.00%
2024-06-03 0 0.177 - 0.177 - - 0 0 - 0.177 - 0.177 - - 0 - 0.00%
2024-05-31 0 0.177 0.070 0.177 - - 0 0 - 0.177 0.070 0.177 - - 0 - 0.00%
2024-05-30 0 0.177 0.109 0.177 0.180 0.181 6,000 1,082 0.1803 0.177 0.109 0.177 0.180 0.181 6,000 0.1803 6.63%
2024-05-29 0 0.166 0.135 0.182 0.147 0.167 6,000 938 0.1563 0.166 0.135 0.182 0.147 0.167 6,000 0.1563 12.93%
2024-05-28 0 0.147 0.091 0.167 - - 0 0 - 0.147 0.091 0.167 - - 0 - 0.00%
2024-05-27 0 0.147 0.083 0.166 - - 0 0 - 0.147 0.083 0.166 - - 0 - 0.00%
2024-05-24 0 0.147 0.139 0.147 0.146 0.153 168,000 25,684 0.1529 0.147 0.139 0.147 0.146 0.153 168,000 0.1529 2.80%
2024-05-23 0 0.143 0.096 0.149 - - 0 0 - 0.143 0.096 0.149 - - 0 - 0.00%
2024-05-22 0 0.143 0.112 0.143 0.108 0.143 88,000 12,244 0.1391 0.143 0.112 0.143 0.108 0.143 88,000 0.1391 11.72%
2024-05-21 0 0.128 0.112 0.128 0.106 0.129 208,000 24,556 0.1181 0.128 0.112 0.128 0.106 0.129 208,000 0.1181 9.40%
2024-05-20 0 0.117 0.108 0.120 0.098 0.117 118,000 12,374 0.1049 0.117 0.108 0.120 0.098 0.117 118,000 0.1049 37.65%
2024-05-17 0 0.085 0.082 0.092 0.085 0.085 10,000 850 0.0850 0.085 0.082 0.092 0.085 0.085 10,000 0.0850 -16.67%
2024-05-16 0 0.102 0.100 0.103 0.102 0.102 6,000 612 0.1020 0.102 0.100 0.103 0.102 0.102 6,000 0.1020 0.00%
2024-05-14 0 0.102 0.098 0.102 0.092 0.102 166,000 15,356 0.0925 0.102 0.098 0.102 0.092 0.102 166,000 0.0925 -8.93%
2024-05-13 0 0.112 0.112 0.114 0.112 0.113 234,000 26,308 0.1124 0.112 0.112 0.114 0.112 0.113 234,000 0.1124 13.13%
2024-05-10 0 0.099 0.097 0.099 - - 0 0 - 0.099 0.097 0.099 - - 0 - -1.00%
2024-05-09 0 0.100 0.085 0.114 - - 0 0 - 0.100 0.085 0.114 - - 0 - 0.00%
2024-05-08 0 0.100 0.082 0.114 - - 0 0 - 0.100 0.082 0.114 - - 0 - 0.00%
2024-05-07 0 0.100 0.082 0.113 - - 0 0 - 0.100 0.082 0.113 - - 0 - 0.00%
2024-05-06 0 0.100 0.081 0.114 - - 0 0 - 0.100 0.081 0.114 - - 0 - 0.00%
2024-05-03 0 0.100 0.080 0.107 0.090 0.100 22,000 2,082 0.0946 0.100 0.080 0.107 0.090 0.100 22,000 0.0946 4.17%
2024-05-02 0 0.096 0.081 0.109 - - 0 0 - 0.096 0.081 0.109 - - 0 - 0.00%
2024-04-30 0 0.096 0.079 0.109 - - 0 0 - 0.096 0.079 0.109 - - 0 - 0.00%
2024-04-29 0 0.096 0.077 0.109 - - 0 0 - 0.096 0.077 0.109 - - 0 - 0.00%
2024-04-26 0 0.096 0.096 0.099 - - 0 0 - 0.096 0.096 0.099 - - 0 - 9.09%
2024-04-25 0 0.088 0.084 0.099 - - 0 0 - 0.088 0.084 0.099 - - 0 - 0.00%
2024-04-24 0 0.088 0.078 0.088 - - 0 0 - 0.088 0.078 0.088 - - 0 - -2.22%
2024-04-23 0 0.090 0.079 0.100 - - 0 0 - 0.090 0.079 0.100 - - 0 - 0.00%
2024-04-22 0 0.090 0.077 0.090 - - 0 0 - 0.090 0.077 0.090 - - 0 - -1.10%
2024-04-19 0 0.091 0.091 0.109 0.083 0.083 20,000 1,660 0.0830 0.091 0.091 0.109 0.083 0.083 20,000 0.0830 -5.21%
2024-04-18 0 0.096 0.088 0.096 - - 0 0 - 0.096 0.088 0.096 - - 0 - -3.03%
2024-04-17 0 0.099 0.082 0.099 - - 0 0 - 0.099 0.082 0.099 - - 0 - -2.94%
2024-04-16 0 0.102 0.102 0.107 0.090 0.090 50,000 4,500 0.0900 0.102 0.102 0.107 0.090 0.090 50,000 0.0900 5.15%
2024-04-15 0 0.097 0.093 0.099 0.092 0.105 90,000 9,384 0.1043 0.097 0.093 0.099 0.092 0.105 90,000 0.1043 -11.82%
2024-04-12 0 0.110 0.105 0.110 0.096 0.112 64,000 6,498 0.1015 0.110 0.105 0.110 0.096 0.112 64,000 0.1015 -0.90%
2024-04-11 0 0.111 0.098 0.130 - - 0 0 - 0.111 0.098 0.130 - - 0 - 0.00%
2024-04-10 0 0.111 0.105 0.111 - - 0 0 - 0.111 0.105 0.111 - - 0 - 0.00%
2024-04-09 0 0.111 0.109 0.111 0.110 0.116 90,000 10,038 0.1115 0.111 0.109 0.111 0.110 0.116 90,000 0.1115 -3.48%
2024-04-08 0 0.115 0.111 0.134 - - 0 0 - 0.115 0.111 0.134 - - 0 - 0.00%
2024-04-05 0 0.115 0.111 0.121 0.115 0.125 64,000 7,624 0.1191 0.115 0.111 0.121 0.115 0.125 64,000 0.1191 -14.81%
2024-04-03 0 0.135 0.118 0.135 - - 0 0 - 0.135 0.118 0.135 - - 0 - -0.74%
2024-04-02 0 0.136 0.116 - 0.136 0.136 100,000 13,888 0.1389 0.136 0.116 - 0.136 0.136 100,000 0.1389 0.00%
2024-03-28 0 0.136 0.136 0.138 - - 0 0 - 0.136 0.136 0.138 - - 0 - 7.94%
2024-03-27 0 0.126 0.116 0.126 0.119 0.126 84,000 10,088 0.1201 0.126 0.116 0.126 0.119 0.126 84,000 0.1201 -13.10%
2024-03-26 0 0.145 0.145 0.147 0.144 0.144 2,000 288 0.1440 0.145 0.145 0.147 0.144 0.144 2,000 0.1440 5.07%
2024-03-25 0 0.138 0.119 0.159 - - 0 0 - 0.138 0.119 0.159 - - 0 - 0.00%
2024-03-22 0 0.138 0.128 0.147 0.138 0.138 2,000 276 0.1380 0.138 0.128 0.147 0.138 0.138 2,000 0.1380 7.81%
2024-03-21 0 0.128 0.127 0.131 0.125 0.147 564,000 72,414 0.1284 0.128 0.127 0.131 0.125 0.147 564,000 0.1284 -13.51%
2024-03-20 0 0.148 0.140 0.148 - - 0 0 - 0.148 0.140 0.148 - - 0 - 0.00%
2024-03-19 0 0.148 0.143 0.148 0.149 0.149 2,000 298 0.1490 0.148 0.143 0.148 0.149 0.149 2,000 0.1490 5.71%
2024-03-18 0 0.140 0.139 0.142 - - 0 0 - 0.140 0.139 0.142 - - 0 - 0.00%
2024-03-15 0 0.140 0.122 0.148 - - 0 0 - 0.140 0.122 0.148 - - 0 - 0.00%
2024-03-14 0 0.140 0.138 0.140 0.142 0.145 4,000 574 0.1435 0.140 0.138 0.140 0.142 0.145 4,000 0.1435 -3.45%
2024-03-13 0 0.145 0.145 0.147 - - 0 0 - 0.145 0.145 0.147 - - 0 - 0.00%
2024-03-12 0 0.145 0.141 0.148 0.125 0.148 110,000 15,634 0.1421 0.145 0.141 0.148 0.125 0.148 110,000 0.1421 -3.33%
2024-03-11 0 0.150 0.139 0.150 0.150 0.150 2,000 300 0.1500 0.150 0.139 0.150 0.150 0.150 2,000 0.1500 6.38%
2024-03-08 0 0.141 0.134 0.150 - - 0 0 - 0.141 0.134 0.150 - - 0 - 0.00%
2024-03-07 0 0.141 0.131 0.141 0.138 0.148 68,000 9,718 0.1429 0.141 0.131 0.141 0.138 0.148 68,000 0.1429 -9.03%
2024-03-06 0 0.155 0.145 0.150 0.147 0.165 88,000 13,252 0.1506 0.155 0.145 0.150 0.147 0.165 88,000 0.1506 -8.28%
2024-03-05 0 0.169 0.155 0.171 - - 0 0 - 0.169 0.155 0.171 - - 0 - 0.00%
2024-03-04 0 0.169 0.166 0.169 - - 0 0 - 0.169 0.166 0.169 - - 0 - 0.00%
2024-03-01 0 0.169 0.164 0.181 - - 0 0 - 0.169 0.164 0.181 - - 0 - 0.00%
2024-02-29 0 0.169 0.163 0.169 0.165 0.171 4,000 672 0.1680 0.169 0.163 0.169 0.165 0.171 4,000 0.1680 -1.74%
2024-02-28 0 0.172 0.165 0.172 0.174 0.174 2,000 348 0.1740 0.172 0.165 0.172 0.174 0.174 2,000 0.1740 1.78%
2024-02-27 0 0.169 0.163 0.173 - - 0 0 - 0.169 0.163 0.173 - - 0 - 0.00%
2024-02-26 0 0.169 0.154 0.174 0.169 0.169 2,000 338 0.1690 0.169 0.154 0.174 0.169 0.169 2,000 0.1690 10.46%
2024-02-23 0 0.153 0.151 0.172 - - 0 0 - 0.153 0.151 0.172 - - 0 - 0.00%
2024-02-22 0 0.153 0.153 0.165 0.153 0.167 58,000 9,170 0.1581 0.153 0.153 0.165 0.153 0.167 58,000 0.1581 -4.37%
2024-02-21 0 0.160 0.158 0.175 0.156 0.175 98,000 16,068 0.1640 0.160 0.158 0.175 0.156 0.175 98,000 0.1640 -15.79%
2024-02-20 0 0.190 0.176 0.198 0.190 0.190 4,000 760 0.1900 0.190 0.176 0.198 0.190 0.190 4,000 0.1900 6.74%
2024-02-19 0 0.178 0.163 0.205 0.188 0.188 2,000 376 0.1880 0.178 0.163 0.205 0.188 0.188 2,000 0.1880 0.00%
2024-02-16 0 0.178 0.160 0.179 0.168 0.188 36,000 6,504 0.1807 0.178 0.160 0.179 0.168 0.188 36,000 0.1807 5.95%
2024-02-15 0 0.168 0.154 0.179 0.168 0.180 6,000 1,056 0.1760 0.168 0.154 0.179 0.168 0.180 6,000 0.1760 0.00%
2024-02-14 0 0.168 0.168 0.186 0.168 0.192 72,000 12,760 0.1772 0.168 0.168 0.186 0.168 0.192 72,000 0.1772 -16.00%
2024-02-09 0 0.200 0.179 0.219 - - 0 0 - 0.200 0.179 0.219 - - 0 - 0.00%
2024-02-08 0 0.200 0.181 0.219 - - 0 0 - 0.200 0.181 0.219 - - 0 - 0.00%
2024-02-07 0 0.200 0.176 0.200 - - 0 0 - 0.200 0.176 0.200 - - 0 - 0.00%
2024-02-06 0 0.200 0.176 0.200 - - 0 0 - 0.200 0.176 0.200 - - 0 - 0.00%
2024-02-05 0 0.200 0.177 0.200 0.171 0.200 64,000 12,120 0.1894 0.200 0.177 0.200 0.171 0.200 64,000 0.1894 -13.04%
2024-02-02 0 0.230 0.200 0.230 - - 0 0 - 0.230 0.200 0.230 - - 0 - -1.29%
2024-02-01 0 0.233 0.200 0.233 0.233 0.233 2,000 466 0.2330 0.233 0.200 0.233 0.233 0.233 2,000 0.2330 -0.43%
2024-01-31 0 0.234 0.200 0.234 0.200 0.236 102,000 20,472 0.2007 0.234 0.200 0.234 0.200 0.236 102,000 0.2007 4.46%
2024-01-30 0 0.224 0.200 0.224 - - 0 0 - 0.224 0.200 0.224 - - 0 - -2.61%
2024-01-29 0 0.230 0.200 0.230 - - 0 0 - 0.230 0.200 0.230 - - 0 - -1.71%
2024-01-26 0 0.234 0.200 0.234 0.220 0.255 56,000 12,784 0.2283 0.234 0.200 0.234 0.220 0.255 56,000 0.2283 -0.43%
2024-01-25 0 0.235 0.220 0.235 0.230 0.260 52,000 12,020 0.2312 0.235 0.220 0.235 0.230 0.260 52,000 0.2312 -7.84%
2024-01-24 0 0.255 - 0.255 - - 0 0 - 0.255 - 0.255 - - 0 - 0.00%
2024-01-23 0 0.255 0.053 0.255 0.255 0.255 2,000 510 0.2550 0.255 0.053 0.255 0.255 0.255 2,000 0.2550 0.00%
2024-01-22 0 0.255 - 0.255 - - 0 0 - 0.255 - 0.255 - - 0 - 0.00%
2024-01-19 0 0.255 - 0.260 0.255 0.255 2,000 510 0.2550 0.255 - 0.260 0.255 0.255 2,000 0.2550 2.41%
2024-01-18 0 0.249 0.225 0.255 - - 0 0 - 0.249 0.225 0.255 - - 0 - 0.00%
2024-01-17 0 0.249 - 0.255 - - 0 0 - 0.249 - 0.255 - - 0 - 0.00%
2024-01-16 0 0.249 - 0.255 0.249 0.249 2,000 498 0.2490 0.249 - 0.255 0.249 0.249 2,000 0.2490 8.26%
2024-01-15 0 0.230 - 0.249 - - 0 0 - 0.230 - 0.249 - - 0 - 0.00%
2024-01-12 0 0.230 - 0.249 - - 0 0 - 0.230 - 0.249 - - 0 - 0.00%
2024-01-11 0 0.230 - 0.230 0.230 0.230 2,000 460 0.2300 0.230 - 0.230 0.230 0.230 2,000 0.2300 0.00%
2024-01-10 0 0.230 - 0.249 - - 0 0 - 0.230 - 0.249 - - 0 - 0.00%
2024-01-09 0 0.230 0.210 0.250 - - 0 0 - 0.230 0.210 0.250 - - 0 - 0.00%
2024-01-08 0 0.230 0.210 0.230 0.230 0.237 72,000 16,724 0.2323 0.230 0.210 0.230 0.230 0.237 72,000 0.2323 -20.69%
2024-01-05 0 0.290 0.236 0.290 0.290 0.290 2,000 580 0.2900 0.290 0.236 0.290 0.290 0.290 2,000 0.2900 19.83%
2024-01-04 0 0.242 0.233 0.275 - - 0 0 - 0.242 0.233 0.275 - - 0 - 0.00%
2024-01-03 0 0.242 0.233 0.275 - - 0 0 - 0.242 0.233 0.275 - - 0 - 0.00%
2024-01-02 0 0.242 0.233 0.285 - - 0 0 - 0.242 0.233 0.285 - - 0 - 0.00%
2023-12-29 0 0.242 0.240 0.290 0.241 0.243 84,000 20,366 0.2425 0.242 0.240 0.290 0.241 0.243 84,000 0.2425 -30.86%
2023-12-28 0 0.350 0.241 0.350 0.350 0.350 2,000 700 0.3500 0.350 0.241 0.350 0.350 0.350 2,000 0.3500 40.00%
2023-12-27 0 0.250 0.241 0.285 - - 0 0 - 0.250 0.241 0.285 - - 0 - 0.00%
2023-12-22 0 0.250 0.240 0.400 - - 0 0 - 0.250 0.240 0.400 - - 0 - 0.00%
2023-12-21 0 0.250 0.238 0.365 - - 0 0 - 0.250 0.238 0.365 - - 0 - 0.00%
2023-12-20 0 0.250 0.236 0.335 - - 0 0 - 0.250 0.236 0.335 - - 0 - 0.00%
2023-12-19 0 0.250 0.236 0.345 - - 0 0 - 0.250 0.236 0.345 - - 0 - 0.00%
2023-12-18 0 0.250 0.234 0.330 - - 0 0 - 0.250 0.234 0.330 - - 0 - 0.00%
2023-12-15 0 0.250 0.234 0.330 - - 0 0 - 0.250 0.234 0.330 - - 0 - 0.00%
2023-12-14 0 0.250 0.233 0.330 - - 0 0 - 0.250 0.233 0.330 - - 0 - 0.00%
2023-12-13 0 0.250 0.232 0.345 - - 0 0 - 0.250 0.232 0.345 - - 0 - 0.00%
2023-12-12 0 0.250 0.232 0.345 - - 0 0 - 0.250 0.232 0.345 - - 0 - 0.00%
2023-12-11 0 0.250 0.232 0.330 - - 0 0 - 0.250 0.232 0.330 - - 0 - 0.00%
2023-12-08 0 0.250 0.232 0.260 0.250 0.255 50,000 12,600 0.2520 0.250 0.232 0.260 0.250 0.255 50,000 0.2520 -24.24%
2023-12-07 0 0.330 - 0.330 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2023-12-06 0 0.330 - 0.330 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2023-12-05 0 0.330 - 0.330 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2023-12-04 0 0.330 - 0.330 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2023-12-01 0 0.330 - 0.330 - - 0 0 - 0.330 - 0.330 - - 0 - -1.49%
2023-11-30 0 0.335 0.134 0.340 0.335 0.335 2,000 670 0.3350 0.335 0.134 0.340 0.335 0.335 2,000 0.3350 0.00%
2023-11-29 0 0.335 - 0.335 - - 0 0 - 0.335 - 0.335 - - 0 - 0.00%
2023-11-28 0 0.335 0.280 0.335 - - 0 0 - 0.335 0.280 0.335 - - 0 - 0.00%
2023-11-27 0 0.335 - 0.335 0.325 0.335 6,000 1,970 0.3283 0.335 - 0.335 0.325 0.335 6,000 0.3283 3.08%
2023-11-24 0 0.325 - 0.330 - - 0 0 - 0.325 - 0.330 - - 0 - 0.00%
2023-11-23 0 0.325 - 0.325 - - 0 0 - 0.325 - 0.325 - - 0 - -1.52%
2023-11-22 0 0.330 - 0.330 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2023-11-21 0 0.330 - 0.330 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2023-11-20 0 0.330 0.226 0.330 0.335 0.335 2,000 670 0.3350 0.330 0.226 0.330 0.335 0.335 2,000 0.3350 34.69%
2023-11-17 0 0.245 0.232 0.330 - - 0 0 - 0.245 0.232 0.330 - - 0 - 0.00%
2023-11-16 0 0.245 0.232 0.305 - - 0 0 - 0.245 0.232 0.305 - - 0 - 0.00%
2023-11-15 0 0.245 0.243 0.250 0.245 0.330 96,000 24,150 0.2516 0.245 0.243 0.250 0.245 0.330 96,000 0.2516 -16.95%
2023-11-14 0 0.295 0.260 0.295 0.250 0.295 74,000 18,890 0.2553 0.295 0.260 0.295 0.250 0.295 74,000 0.2553 -6.35%
2023-11-13 0 0.315 0.245 0.315 0.315 0.315 2,000 630 0.3150 0.315 0.245 0.315 0.315 0.315 2,000 0.3150 5.00%
2023-11-10 0 0.300 0.280 0.320 0.300 0.300 10,000 3,000 0.3000 0.300 0.280 0.320 0.300 0.300 10,000 0.3000 0.00%
2023-11-09 0 0.300 0.290 0.330 0.300 0.300 10,000 3,000 0.3000 0.300 0.290 0.330 0.300 0.300 10,000 0.3000 -3.23%
2023-11-08 0 0.310 - 0.320 - - 0 0 - 0.310 - 0.320 - - 0 - 0.00%
2023-11-07 0 0.310 - 0.335 - - 0 0 - 0.310 - 0.335 - - 0 - 0.00%
2023-11-06 0 0.310 0.290 0.325 0.310 0.315 174,000 54,140 0.3111 0.310 0.290 0.325 0.310 0.315 174,000 0.3111 -18.42%
2023-11-03 0 0.380 - 0.385 - - 0 0 - 0.380 - 0.385 - - 0 - 0.00%
2023-11-02 0 0.380 - 0.395 - - 0 0 - 0.380 - 0.395 - - 0 - 0.00%
2023-11-01 0 0.380 - 0.385 - - 0 0 - 0.380 - 0.385 - - 0 - 0.00%
2023-10-31 0 0.380 - 0.400 - - 0 0 - 0.380 - 0.400 - - 0 - 0.00%
2023-10-30 0 0.380 - 0.380 - - 0 0 - 0.380 - 0.380 - - 0 - -1.30%
2023-10-27 0 0.385 - 0.385 - - 0 0 - 0.385 - 0.385 - - 0 - -3.75%
2023-10-26 0 0.400 0.088 0.400 - - 0 0 - 0.400 0.088 0.400 - - 0 - 0.00%
2023-10-25 0 0.400 - 0.400 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2023-10-24 0 0.400 - 0.400 - - 0 0 - 0.400 - 0.400 - - 0 - -1.23%
2023-10-20 0 0.405 - 0.405 0.405 0.405 2,000 810 0.4050 0.405 - 0.405 0.405 0.405 2,000 0.4050 8.00%
2023-10-19 0 0.375 - 0.400 - - 0 0 - 0.375 - 0.400 - - 0 - 0.00%
2023-10-18 0 0.375 0.280 0.410 - - 0 0 - 0.375 0.280 0.410 - - 0 - 0.00%
2023-10-17 0 0.375 0.290 0.375 - - 0 0 - 0.375 0.290 0.375 - - 0 - -1.32%
2023-10-16 0 0.380 0.320 0.380 0.380 0.380 4,000 1,520 0.3800 0.380 0.320 0.380 0.380 0.380 4,000 0.3800 -2.56%
2023-10-13 0 0.390 - 0.390 0.350 0.390 4,000 1,480 0.3700 0.390 - 0.390 0.350 0.390 4,000 0.3700 18.18%
2023-10-12 0 0.330 0.255 0.330 0.350 0.350 2,000 700 0.3500 0.330 0.255 0.330 0.350 0.350 2,000 0.3500 10.00%
2023-10-11 0 0.300 0.250 0.300 0.300 0.300 76,000 22,800 0.3000 0.300 0.250 0.300 0.300 0.300 76,000 0.3000 -10.45%
2023-10-10 0 0.335 - 0.350 - - 0 0 - 0.335 - 0.350 - - 0 - 0.00%
2023-10-09 0 0.335 0.248 0.335 - - 0 0 - 0.335 0.248 0.335 - - 0 - -8.22%
2023-10-06 0 0.365 - 0.365 - - 0 0 - 0.365 - 0.365 - - 0 - -1.35%
2023-10-05 0 0.370 0.225 0.370 - - 0 0 - 0.370 0.225 0.370 - - 0 - 0.00%
2023-10-04 0 0.370 0.225 0.370 0.370 0.370 2,000 740 0.3700 0.370 0.225 0.370 0.370 0.370 2,000 0.3700 7.25%
2023-10-03 0 0.345 0.260 0.345 0.295 0.345 4,000 1,280 0.3200 0.345 0.260 0.345 0.295 0.345 4,000 0.3200 18.97%
2023-09-29 0 0.290 0.260 0.335 0.290 0.465 68,000 21,210 0.3119 0.290 0.260 0.335 0.290 0.465 68,000 0.3119 -15.94%
2023-09-28 0 0.345 0.250 0.345 0.240 0.350 88,000 21,546 0.2448 0.345 0.250 0.345 0.240 0.350 88,000 0.2448 18.97%
2023-09-27 0 0.290 0.229 0.310 0.290 0.290 6,000 1,740 0.2900 0.290 0.229 0.310 0.290 0.290 6,000 0.2900 -3.33%
2023-09-26 0 0.300 0.237 0.300 - - 0 0 - 0.300 0.237 0.300 - - 0 - 0.00%
2023-09-25 0 0.300 0.240 0.300 - - 2,000 600 0.3000 0.300 0.240 0.300 - - 2,000 0.3000 -9.09%
2023-09-22 0 0.330 0.151 0.330 - - 0 0 - 0.330 0.151 0.330 - - 0 - 0.00%
2023-09-21 0 0.330 - 0.335 - - 0 0 - 0.330 - 0.335 - - 0 - 0.00%
2023-09-20 0 0.330 0.240 0.360 - - 0 0 - 0.330 0.240 0.360 - - 0 - 0.00%
2023-09-19 0 0.330 - 0.335 - - 0 0 - 0.330 - 0.335 - - 0 - 0.00%
2023-09-18 0 0.330 - 0.330 - - 0 0 - 0.330 - 0.330 - - 0 - -2.94%
2023-09-15 0 0.340 - 0.340 - - 0 0 - 0.340 - 0.340 - - 0 - 0.00%
2023-09-14 0 0.340 - 0.340 - - 0 0 - 0.340 - 0.340 - - 0 - 0.00%
2023-09-13 0 0.340 0.249 0.340 - - 0 0 - 0.340 0.249 0.340 - - 0 - 0.00%
2023-09-12 0 0.340 0.250 0.340 - - 0 0 - 0.340 0.250 0.340 - - 0 - -1.45%
2023-09-11 0 0.345 - 0.350 - - 0 0 - 0.345 - 0.350 - - 0 - 0.00%
2023-09-07 0 0.345 0.270 0.385 - - 0 0 - 0.345 0.270 0.385 - - 0 - 0.00%
2023-09-06 0 0.345 0.265 0.345 0.345 0.345 2,000 690 0.3450 0.345 0.265 0.345 0.345 0.345 2,000 0.3450 15.00%
2023-09-05 0 0.300 0.280 0.315 0.300 0.300 64,000 19,200 0.3000 0.300 0.280 0.315 0.300 0.300 64,000 0.3000 -22.08%
2023-09-04 0 0.385 0.285 0.395 - - 0 0 - 0.385 0.285 0.395 - - 0 - 0.00%
2023-08-31 0 0.385 0.260 0.385 0.395 0.395 38,000 15,010 0.3950 0.385 0.260 0.385 0.395 0.395 38,000 0.3950 -12.50%
2023-08-30 0 0.440 0.380 0.470 - - 2,000 940 0.4700 0.440 0.380 0.470 - - 2,000 0.4700 0.00%
2023-08-29 0 0.440 0.265 0.440 0.248 0.500 8,000 2,912 0.3640 0.440 0.265 0.440 0.248 0.500 8,000 0.3640 41.94%
2023-08-28 0 0.310 0.248 0.435 - - 0 0 - 0.310 0.248 0.435 - - 0 - 0.00%
2023-08-25 0 0.310 0.244 0.405 - - 0 0 - 0.310 0.244 0.405 - - 0 - 0.00%
2023-08-24 0 0.310 0.242 - - - 0 0 - 0.310 0.242 - - - 0 - 0.00%
2023-08-23 0 0.310 0.243 - - - 0 0 - 0.310 0.243 - - - 0 - 0.00%
2023-08-22 0 0.310 0.305 0.410 - - 0 0 - 0.310 0.305 0.410 - - 0 - 0.00%
2023-08-21 0 0.310 0.305 0.385 0.310 0.310 4,000 1,240 0.3100 0.310 0.305 0.385 0.310 0.310 4,000 0.3100 -10.14%
2023-08-18 0 0.345 0.305 0.345 0.345 0.345 40,000 13,800 0.3450 0.345 0.305 0.345 0.345 0.345 40,000 0.3450 0.00%
2023-08-17 0 0.345 0.305 0.345 - - 0 0 - 0.345 0.305 0.345 - - 0 - -1.43%
2023-08-16 0 0.350 0.305 0.350 - - 0 0 - 0.350 0.305 0.350 - - 0 - 0.00%
2023-08-15 0 0.350 0.305 0.445 - - 0 0 - 0.350 0.305 0.445 - - 0 - 0.00%
2023-08-14 0 0.350 0.305 0.445 - - 0 0 - 0.350 0.305 0.445 - - 0 - 0.00%
2023-08-11 0 0.350 0.305 - - - 0 0 - 0.350 0.305 - - - 0 - 0.00%
2023-08-10 0 0.350 0.305 0.450 - - 0 0 - 0.350 0.305 0.450 - - 0 - 0.00%
2023-08-09 0 0.350 0.345 0.445 0.350 0.350 6,000 2,100 0.3500 0.350 0.345 0.445 0.350 0.350 6,000 0.3500 0.00%
2023-08-08 0 0.350 0.305 0.350 - - 0 0 - 0.350 0.305 0.350 - - 0 - 0.00%
2023-08-07 0 0.350 0.310 0.380 0.350 0.350 50,000 17,500 0.3500 0.350 0.310 0.380 0.350 0.350 50,000 0.3500 0.00%
2023-08-04 0 0.350 0.310 0.400 - - 0 0 - 0.350 0.310 0.400 - - 0 - 0.00%
2023-08-03 0 0.350 0.310 0.395 0.350 0.350 2,000 700 0.3500 0.350 0.310 0.395 0.350 0.350 2,000 0.3500 -11.39%
2023-08-02 0 0.395 0.295 0.400 - - 0 0 - 0.395 0.295 0.400 - - 0 - 0.00%
2023-08-01 0 0.395 - 0.395 - - 0 0 - 0.395 - 0.395 - - 0 - 0.00%
2023-07-31 0 0.395 0.295 0.395 - - 0 0 - 0.395 0.295 0.395 - - 0 - 0.00%
2023-07-28 0 0.395 0.305 0.400 - - 0 0 - 0.395 0.305 0.400 - - 0 - 0.00%
2023-07-27 0 0.395 - 0.395 - - 0 0 - 0.395 - 0.395 - - 0 - 0.00%
2023-07-26 0 0.395 - 0.400 - - 0 0 - 0.395 - 0.400 - - 0 - 0.00%
2023-07-25 0 0.395 0.305 0.395 - - 0 0 - 0.395 0.305 0.395 - - 0 - -1.25%
2023-07-24 0 0.400 - 0.400 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2023-07-21 0 0.400 0.300 0.400 - - 0 0 - 0.400 0.300 0.400 - - 0 - 0.00%
2023-07-20 0 0.400 0.300 0.400 - - 0 0 - 0.400 0.300 0.400 - - 0 - 0.00%
2023-07-19 0 0.400 0.300 0.400 - - 0 0 - 0.400 0.300 0.400 - - 0 - 0.00%
2023-07-18 0 0.400 - 0.425 - - 0 0 - 0.400 - 0.425 - - 0 - 0.00%
2023-07-14 0 0.400 - 0.420 - - 0 0 - 0.400 - 0.420 - - 0 - 0.00%
2023-07-13 0 0.400 - 0.425 - - 0 0 - 0.400 - 0.425 - - 0 - 0.00%
2023-07-12 0 0.400 - 0.405 - - 0 0 - 0.400 - 0.405 - - 0 - 0.00%
2023-07-11 0 0.400 - 0.425 - - 0 0 - 0.400 - 0.425 - - 0 - 0.00%
2023-07-10 0 0.400 0.300 0.420 - - 0 0 - 0.400 0.300 0.420 - - 0 - 0.00%
2023-07-07 0 0.400 - 0.425 - - 0 0 - 0.400 - 0.425 - - 0 - 0.00%
2023-07-06 0 0.400 - 0.420 - - 0 0 - 0.400 - 0.420 - - 0 - 0.00%
2023-07-05 0 0.400 - 0.425 - - 0 0 - 0.400 - 0.425 - - 0 - 0.00%
2023-07-04 0 0.400 - 0.425 - - 0 0 - 0.400 - 0.425 - - 0 - 0.00%
2023-07-03 0 0.400 - 0.425 - - 0 0 - 0.400 - 0.425 - - 0 - 0.00%
2023-06-30 0 0.400 - 0.420 - - 0 0 - 0.400 - 0.420 - - 0 - 0.00%
2023-06-29 0 0.400 0.310 0.425 - - 0 0 - 0.400 0.310 0.425 - - 0 - 0.00%
2023-06-28 0 0.400 0.305 0.400 - - 0 0 - 0.400 0.305 0.400 - - 0 - 0.00%
2023-06-27 0 0.400 - 0.420 - - 0 0 - 0.400 - 0.420 - - 0 - 0.00%
2023-06-26 0 0.400 - 0.415 - - 0 0 - 0.400 - 0.415 - - 0 - 0.00%
2023-06-23 0 0.400 - 0.425 - - 0 0 - 0.400 - 0.425 - - 0 - 0.00%
2023-06-21 0 0.400 - 0.425 - - 0 0 - 0.400 - 0.425 - - 0 - 0.00%
2023-06-20 0 0.400 0.300 0.400 - - 0 0 - 0.400 0.300 0.400 - - 0 - 0.00%
2023-06-19 0 0.400 - 0.400 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2023-06-16 0 0.400 - 0.400 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2023-06-15 0 0.400 - 0.420 - - 0 0 - 0.400 - 0.420 - - 0 - 0.00%
2023-06-14 0 0.400 - 0.425 - - 0 0 - 0.400 - 0.425 - - 0 - 0.00%
2023-06-13 0 0.400 - 0.425 - - 0 0 - 0.400 - 0.425 - - 0 - 0.00%
2023-06-12 0 0.400 - 0.420 - - 0 0 - 0.400 - 0.420 - - 0 - 0.00%
2023-06-09 0 0.400 - 0.420 - - 0 0 - 0.400 - 0.420 - - 0 - 0.00%
2023-06-08 0 0.400 - 0.420 - - 0 0 - 0.400 - 0.420 - - 0 - 0.00%
2023-06-07 0 0.400 - 0.420 - - 0 0 - 0.400 - 0.420 - - 0 - 0.00%
2023-06-06 0 0.400 - 0.400 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2023-06-05 0 0.400 - 0.425 - - 0 0 - 0.400 - 0.425 - - 0 - 0.00%
2023-06-02 0 0.400 - 0.400 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2023-06-01 0 0.400 - 0.425 - - 0 0 - 0.400 - 0.425 - - 0 - 0.00%
2023-05-31 0 0.400 - 0.400 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2023-05-30 0 0.400 - 0.425 - - 0 0 - 0.400 - 0.425 - - 0 - 0.00%
2023-05-29 0 0.400 - 0.425 - - 0 0 - 0.400 - 0.425 - - 0 - 0.00%
2023-05-25 0 0.400 - 0.425 - - 0 0 - 0.400 - 0.425 - - 0 - 0.00%
2023-05-24 0 0.400 0.320 0.425 - - 0 0 - 0.400 0.320 0.425 - - 0 - 0.00%
2023-05-23 0 0.400 - 0.425 - - 0 0 - 0.400 - 0.425 - - 0 - 0.00%
2023-05-22 0 0.400 - 0.400 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2023-05-19 0 0.400 0.300 0.415 - - 0 0 - 0.400 0.300 0.415 - - 0 - 0.00%
2023-05-18 0 0.400 0.305 0.400 - - 0 0 - 0.400 0.305 0.400 - - 0 - 0.00%
2023-05-17 0 0.400 - 0.400 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2023-05-16 0 0.400 0.300 0.400 - - 0 0 - 0.400 0.300 0.400 - - 0 - 0.00%
2023-05-15 0 0.400 0.300 0.400 - - 0 0 - 0.400 0.300 0.400 - - 0 - -1.23%
2023-05-12 0 0.405 - 0.415 - - 0 0 - 0.405 - 0.415 - - 0 - 0.00%
2023-05-11 0 0.405 - 0.425 - - 0 0 - 0.405 - 0.425 - - 0 - 0.00%
2023-05-10 0 0.405 - 0.405 - - 0 0 - 0.405 - 0.405 - - 0 - 0.00%
2023-05-09 0 0.405 - 0.405 - - 0 0 - 0.405 - 0.405 - - 0 - 0.00%
2023-05-08 0 0.405 - 0.405 - - 0 0 - 0.405 - 0.405 - - 0 - 0.00%
2023-05-05 0 0.405 0.305 0.410 - - 0 0 - 0.405 0.305 0.410 - - 0 - 0.00%
2023-05-04 0 0.405 - 0.405 - - 0 0 - 0.405 - 0.405 - - 0 - -1.22%
2023-05-03 0 0.410 0.310 0.425 - - 0 0 - 0.410 0.310 0.425 - - 0 - 0.00%
2023-05-02 0 0.410 - 0.410 - - 0 0 - 0.410 - 0.410 - - 0 - 0.00%
2023-04-28 0 0.410 - 0.430 - - 0 0 - 0.410 - 0.430 - - 0 - 0.00%
2023-04-27 0 0.410 - 0.430 - - 0 0 - 0.410 - 0.430 - - 0 - 0.00%
2023-04-26 0 0.410 - 0.430 - - 0 0 - 0.410 - 0.430 - - 0 - 0.00%
2023-04-25 0 0.410 0.310 0.415 - - 0 0 - 0.410 0.310 0.415 - - 0 - 0.00%
2023-04-24 0 0.410 0.330 0.410 0.300 0.410 652,000 255,350 0.3916 0.410 0.330 0.410 0.300 0.410 652,000 0.3916 0.00%
2023-04-21 0 0.410 - 0.430 - - 0 0 - 0.410 - 0.430 - - 0 - 0.00%
2023-04-20 0 0.410 - 0.430 - - 0 0 - 0.410 - 0.430 - - 0 - 0.00%
2023-04-19 0 0.410 - 0.410 - - 0 0 - 0.410 - 0.410 - - 0 - 0.00%
2023-04-18 0 0.410 - 0.430 - - 0 0 - 0.410 - 0.430 - - 0 - 0.00%
2023-04-17 0 0.410 - 0.430 - - 0 0 - 0.410 - 0.430 - - 0 - 0.00%
2023-04-14 0 0.410 - 0.410 - - 0 0 - 0.410 - 0.410 - - 0 - 0.00%
2023-04-13 0 0.410 - 0.410 - - 0 0 - 0.410 - 0.410 - - 0 - 0.00%
2023-04-12 0 0.410 - 0.410 - - 0 0 - 0.410 - 0.410 - - 0 - 0.00%
2023-04-11 0 0.410 - 0.410 - - 0 0 - 0.410 - 0.410 - - 0 - 0.00%
2023-04-06 0 0.410 0.310 0.410 - - 0 0 - 0.410 0.310 0.410 - - 0 - 0.00%
2023-04-04 0 0.410 - 0.410 - - 0 0 - 0.410 - 0.410 - - 0 - 0.00%
2023-04-03 0 0.410 0.320 0.410 - - 0 0 - 0.410 0.320 0.410 - - 0 - -2.38%
2023-03-31 0 0.420 - 0.420 - - 0 0 - 0.420 - 0.420 - - 0 - 0.00%
2023-03-30 0 0.420 0.350 0.485 - - 0 0 - 0.420 0.350 0.485 - - 0 - 0.00%
2023-03-29 0 0.420 - 0.485 - - 0 0 - 0.420 - 0.485 - - 0 - 0.00%
2023-03-28 0 0.420 - 0.495 - - 0 0 - 0.420 - 0.495 - - 0 - 0.00%
2023-03-27 0 0.420 - 0.495 - - 0 0 - 0.420 - 0.495 - - 0 - 0.00%
2023-03-24 0 0.420 0.395 0.490 - - 0 0 - 0.420 0.395 0.490 - - 0 - 0.00%
2023-03-23 0 0.420 0.219 0.420 0.420 0.420 2,000 840 0.4200 0.420 0.219 0.420 0.420 0.420 2,000 0.4200 5.00%
2023-03-22 0 0.400 0.315 0.490 - - 0 0 - 0.400 0.315 0.490 - - 0 - 0.00%
2023-03-21 0 0.400 0.305 0.495 - - 0 0 - 0.400 0.305 0.495 - - 0 - 0.00%
2023-03-20 0 0.400 0.310 0.475 - - 0 0 - 0.400 0.310 0.475 - - 0 - 0.00%
2023-03-17 0 0.400 0.400 0.530 - - 0 0 - 0.400 0.400 0.530 - - 0 - 5.26%
2023-03-16 0 0.380 0.380 0.435 - - 0 0 - 0.380 0.380 0.435 - - 0 - 0.00%
2023-03-15 0 0.380 0.380 0.435 - - 0 0 - 0.380 0.380 0.435 - - 0 - 0.00%
2023-03-14 0 0.380 0.380 0.435 - - 0 0 - 0.380 0.380 0.435 - - 0 - 0.00%
2023-03-13 0 0.380 0.380 0.435 - - 0 0 - 0.380 0.380 0.435 - - 0 - 0.00%
2023-03-10 0 0.380 0.380 0.450 0.380 0.500 64,000 28,220 0.4409 0.380 0.380 0.450 0.380 0.500 64,000 0.4409 0.00%
2023-03-09 0 0.380 0.380 0.520 - - 0 0 - 0.380 0.380 0.520 - - 0 - 0.00%
2023-03-08 0 0.380 0.325 0.550 - - 0 0 - 0.380 0.325 0.550 - - 0 - 0.00%
2023-03-07 0 0.380 0.380 0.490 - - 0 0 - 0.380 0.380 0.490 - - 0 - 0.00%
2023-03-06 0 0.380 0.380 0.530 - - 0 0 - 0.380 0.380 0.530 - - 0 - 0.00%
2023-03-03 0 0.380 0.300 0.500 - - 0 0 - 0.380 0.300 0.500 - - 0 - 0.00%
2023-03-02 0 0.380 0.310 0.490 - - 0 0 - 0.380 0.310 0.490 - - 0 - 0.00%
2023-03-01 0 0.380 0.380 0.520 - - 0 0 - 0.380 0.380 0.520 - - 0 - 5.56%
2023-02-28 0 0.360 0.360 0.495 - - 0 0 - 0.360 0.360 0.495 - - 0 - 0.00%
2023-02-27 0 0.360 0.310 0.540 - - 0 0 - 0.360 0.310 0.540 - - 0 - 0.00%
2023-02-24 0 0.360 0.360 0.450 0.360 0.360 6,000 2,160 0.3600 0.360 0.360 0.450 0.360 0.360 6,000 0.3600 -10.00%
2023-02-23 0 0.400 0.390 0.460 - - 0 0 - 0.400 0.390 0.460 - - 0 - 0.00%
2023-02-22 0 0.400 0.375 0.450 - - 0 0 - 0.400 0.375 0.450 - - 0 - 0.00%
2023-02-21 0 0.400 0.360 0.455 0.400 0.400 2,000 800 0.4000 0.400 0.360 0.455 0.400 0.400 2,000 0.4000 0.00%
2023-02-20 0 0.400 0.360 0.450 - - 0 0 - 0.400 0.360 0.450 - - 0 - 0.00%
2023-02-17 0 0.400 0.380 0.450 - - 0 0 - 0.400 0.380 0.450 - - 0 - 0.00%
2023-02-16 0 0.400 0.400 0.465 0.390 0.390 20,000 7,800 0.3900 0.400 0.400 0.465 0.390 0.390 20,000 0.3900 -12.09%
2023-02-15 0 0.455 0.390 0.455 - - 0 0 - 0.455 0.390 0.455 - - 0 - 0.00%
2023-02-14 0 0.455 0.400 0.500 0.455 0.455 2,000 910 0.4550 0.455 0.400 0.500 0.455 0.455 2,000 0.4550 0.00%
2023-02-13 0 0.455 0.450 0.455 0.450 0.640 38,000 17,650 0.4645 0.455 0.450 0.455 0.450 0.640 38,000 0.4645 -22.88%
2023-02-10 0 0.590 0.450 0.590 0.600 0.600 2,000 1,200 0.6000 0.590 0.450 0.590 0.600 0.600 2,000 0.6000 11.32%
2023-02-09 0 0.530 - 0.530 - - 0 0 - 0.530 - 0.530 - - 0 - 0.00%
2023-02-08 0 0.530 0.450 0.530 - - 0 0 - 0.530 0.450 0.530 - - 0 - 0.00%
2023-02-07 0 0.530 0.415 0.530 - - 0 0 - 0.530 0.415 0.530 - - 0 - 0.00%
2023-02-06 0 0.530 0.405 0.530 0.530 0.530 2,000 1,060 0.5300 0.530 0.405 0.530 0.530 0.530 2,000 0.5300 16.48%
2023-02-03 0 0.455 0.390 0.490 - - 0 0 - 0.455 0.390 0.490 - - 0 - 0.00%
2023-02-02 0 0.455 0.385 0.460 0.455 0.455 4,000 1,820 0.4550 0.455 0.385 0.460 0.455 0.455 4,000 0.4550 0.00%
2023-02-01 0 0.455 0.380 0.455 - - 0 0 - 0.455 0.380 0.455 - - 0 - 0.00%
2023-01-31 0 0.455 0.380 0.460 - - 0 0 - 0.455 0.380 0.460 - - 0 - 0.00%
2023-01-30 0 0.455 0.430 0.455 0.400 0.455 262,000 107,900 0.4118 0.455 0.430 0.455 0.400 0.455 262,000 0.4118 -6.19%
2023-01-27 0 0.485 0.405 0.495 - - 0 0 - 0.485 0.405 0.495 - - 0 - 0.00%
2023-01-26 0 0.485 0.410 0.485 - - 0 0 - 0.485 0.410 0.485 - - 0 - 0.00%
2023-01-20 0 0.485 0.405 0.500 - - 0 0 - 0.485 0.405 0.500 - - 0 - 0.00%
2023-01-19 0 0.485 0.405 0.485 - - 0 0 - 0.485 0.405 0.485 - - 0 - 0.00%
2023-01-18 0 0.485 0.405 0.485 - - 0 0 - 0.485 0.405 0.485 - - 0 - 0.00%
2023-01-17 0 0.485 0.405 0.485 - - 2,000 910 0.4550 0.485 0.405 0.485 - - 2,000 0.4550 -1.02%
2023-01-16 0 0.490 0.455 0.550 0.455 0.490 6,000 2,800 0.4667 0.490 0.455 0.550 0.455 0.490 6,000 0.4667 7.69%
2023-01-13 0 0.455 0.410 0.490 - - 0 0 - 0.455 0.410 0.490 - - 0 - 0.00%
2023-01-12 0 0.455 0.405 0.510 - - 0 0 - 0.455 0.405 0.510 - - 0 - 0.00%
2023-01-11 0 0.455 0.410 0.455 0.455 0.455 16,000 7,000 0.4375 0.455 0.410 0.455 0.455 0.455 16,000 0.4375 0.00%
2023-01-10 0 0.455 0.455 0.495 0.440 0.450 12,000 5,360 0.4467 0.455 0.455 0.495 0.440 0.450 12,000 0.4467 -20.18%
2023-01-09 0 0.570 0.450 0.570 - - 0 0 - 0.570 0.450 0.570 - - 0 - 0.00%
2023-01-06 0 0.570 0.445 0.570 - - 10,000 4,450 0.4450 0.570 0.445 0.570 - - 10,000 0.4450 -3.39%
2023-01-05 0 0.590 - 0.590 - - 0 0 - 0.590 - 0.590 - - 0 - 0.00%
2023-01-04 0 0.590 0.460 0.590 - - 0 0 - 0.590 0.460 0.590 - - 0 - -1.67%
2023-01-03 0 0.600 - 0.600 - - 0 0 - 0.600 - 0.600 - - 0 - 0.00%
2022-12-30 0 0.600 - 0.600 - - 0 0 - 0.600 - 0.600 - - 0 - 0.00%
2022-12-29 0 0.600 - 0.600 - - 0 0 - 0.600 - 0.600 - - 0 - 0.00%
2022-12-28 0 0.600 0.425 0.600 - - 0 0 - 0.600 0.425 0.600 - - 0 - 0.00%
2022-12-23 0 0.600 0.465 0.600 - - 0 0 - 0.600 0.465 0.600 - - 0 - 0.00%
2022-12-22 0 0.600 0.435 0.600 - - 0 0 - 0.600 0.435 0.600 - - 0 - 0.00%
2022-12-21 0 0.600 - 0.630 - - 0 0 - 0.600 - 0.630 - - 0 - 0.00%
2022-12-20 0 0.600 0.500 0.630 - - 0 0 - 0.600 0.500 0.630 - - 0 - 0.00%
2022-12-19 0 0.600 0.360 0.600 - - 0 0 - 0.600 0.360 0.600 - - 0 - 0.00%
2022-12-16 0 0.600 0.440 0.600 - - 0 0 - 0.600 0.440 0.600 - - 0 - 0.00%
2022-12-15 0 0.600 0.480 0.620 - - 0 0 - 0.600 0.480 0.620 - - 0 - 0.00%
2022-12-14 0 0.600 0.430 0.600 - - 0 0 - 0.600 0.430 0.600 - - 0 - 0.00%
2022-12-13 0 0.600 0.455 0.610 0.750 0.750 2,000 1,500 0.7500 0.600 0.455 0.610 0.750 0.750 2,000 0.7500 9.09%
2022-12-12 0 0.550 0.430 0.550 - - 0 0 - 0.550 0.430 0.550 - - 0 - -1.79%
2022-12-09 0 0.560 0.415 0.600 - - 0 0 - 0.560 0.415 0.600 - - 0 - 0.00%
2022-12-08 0 0.560 - 0.580 - - 0 0 - 0.560 - 0.580 - - 0 - 0.00%
2022-12-07 0 0.560 - 0.580 - - 0 0 - 0.560 - 0.580 - - 0 - 0.00%
2022-12-06 0 0.560 0.450 0.570 0.560 0.720 14,000 8,340 0.5957 0.560 0.450 0.570 0.560 0.720 14,000 0.5957 9.80%
2022-12-05 0 0.510 0.425 0.510 0.495 0.630 32,000 16,530 0.5166 0.510 0.425 0.510 0.495 0.630 32,000 0.5166 3.03%
2022-12-02 0 0.495 0.385 0.500 - - 0 0 - 0.495 0.385 0.500 - - 0 - 0.00%
2022-12-01 0 0.495 0.395 0.510 - - 0 0 - 0.495 0.395 0.510 - - 0 - 0.00%
2022-11-30 0 0.495 0.370 0.495 0.500 0.500 2,000 1,000 0.5000 0.495 0.370 0.495 0.500 0.500 2,000 0.5000 10.00%
2022-11-29 0 0.450 0.350 0.455 - - 0 0 - 0.450 0.350 0.455 - - 0 - 0.00%
2022-11-28 0 0.450 0.350 0.455 - - 0 0 - 0.450 0.350 0.455 - - 0 - 0.00%
2022-11-25 0 0.450 0.350 0.455 - - 0 0 - 0.450 0.350 0.455 - - 0 - 0.00%
2022-11-24 0 0.450 0.360 0.450 - - 0 0 - 0.450 0.360 0.450 - - 0 - -4.26%
2022-11-23 0 0.470 0.370 0.470 - - 0 0 - 0.470 0.370 0.470 - - 0 - -1.05%
2022-11-22 0 0.475 0.380 0.500 - - 0 0 - 0.475 0.380 0.500 - - 0 - 0.00%
2022-11-21 0 0.475 0.380 0.495 - - 0 0 - 0.475 0.380 0.495 - - 0 - 0.00%
2022-11-18 0 0.475 0.380 0.495 - - 0 0 - 0.475 0.380 0.495 - - 0 - 0.00%
2022-11-17 0 0.475 0.385 0.475 - - 0 0 - 0.475 0.385 0.475 - - 0 - 0.00%
2022-11-16 0 0.475 0.390 0.475 0.475 0.475 2,000 950 0.4750 0.475 0.390 0.475 0.475 0.475 2,000 0.4750 14.46%
2022-11-15 0 0.415 0.410 0.470 0.415 0.430 118,000 50,370 0.4269 0.415 0.410 0.470 0.415 0.430 118,000 0.4269 -16.16%
2022-11-14 0 0.495 0.430 0.495 - - 0 0 - 0.495 0.430 0.495 - - 0 - 0.00%
2022-11-11 0 0.495 0.450 0.495 0.495 0.495 12,000 6,030 0.5025 0.495 0.450 0.495 0.495 0.495 12,000 0.5025 3.13%
2022-11-10 0 0.480 0.320 0.480 - - 0 0 - 0.480 0.320 0.480 - - 0 - 0.00%
2022-11-09 0 0.480 0.370 0.510 - - 0 0 - 0.480 0.370 0.510 - - 0 - 0.00%
2022-11-08 0 0.480 - 0.485 - - 0 0 - 0.480 - 0.485 - - 0 - 0.00%
2022-11-07 0 0.480 0.265 0.480 - - 0 0 - 0.480 0.265 0.480 - - 0 - -5.88%
2022-11-04 0 0.510 0.255 0.510 0.510 0.640 4,000 2,300 0.5750 0.510 0.255 0.510 0.510 0.640 4,000 0.5750 7.37%
2022-11-03 0 0.475 0.320 0.480 - - 0 0 - 0.475 0.320 0.480 - - 0 - 0.00%
2022-11-02 0 0.475 - 0.480 - - 0 0 - 0.475 - 0.480 - - 0 - 0.00%
2022-11-01 0 0.475 - 0.475 - - 0 0 - 0.475 - 0.475 - - 0 - 0.00%
2022-10-31 0 0.475 - 0.495 - - 0 0 - 0.475 - 0.495 - - 0 - 0.00%
2022-10-28 0 0.475 - 0.480 - - 0 0 - 0.475 - 0.480 - - 0 - 0.00%
2022-10-27 0 0.475 - 0.490 - - 0 0 - 0.475 - 0.490 - - 0 - 0.00%
2022-10-26 0 0.475 0.370 0.475 0.475 0.475 2,000 950 0.4750 0.475 0.370 0.475 0.475 0.475 2,000 0.4750 -1.04%
2022-10-25 0 0.480 - 0.480 - - 0 0 - 0.480 - 0.480 - - 0 - 0.00%
2022-10-24 0 0.480 0.255 0.480 - - 0 0 - 0.480 0.255 0.480 - - 0 - -2.04%
2022-10-21 0 0.490 0.400 0.495 - - 0 0 - 0.490 0.400 0.495 - - 0 - 0.00%
2022-10-20 0 0.490 - 0.540 0.490 0.490 8,000 3,920 0.4900 0.490 - 0.540 0.490 0.490 8,000 0.4900 2.08%
2022-10-19 0 0.480 0.325 0.480 - - 0 0 - 0.480 0.325 0.480 - - 0 - 0.00%
2022-10-18 0 0.480 0.365 0.510 - - 0 0 - 0.480 0.365 0.510 - - 0 - 0.00%
2022-10-17 0 0.480 0.205 0.480 - - 0 0 - 0.480 0.205 0.480 - - 0 - -7.69%
2022-10-14 0 0.520 0.255 0.580 - - 0 0 - 0.520 0.255 0.580 - - 0 - 0.00%
2022-10-13 0 0.520 0.320 0.550 - - 0 0 - 0.520 0.320 0.550 - - 0 - 0.00%
2022-10-12 0 0.520 - 0.520 - - 0 0 - 0.520 - 0.520 - - 0 - 0.00%
2022-10-11 0 0.520 0.255 0.530 - - 0 0 - 0.520 0.255 0.530 - - 0 - 0.00%
2022-10-10 0 0.520 0.435 0.520 0.560 0.560 2,000 1,120 0.5600 0.520 0.435 0.520 0.560 0.560 2,000 0.5600 5.05%
2022-10-07 0 0.495 0.410 0.495 - - 0 0 - 0.495 0.410 0.495 - - 0 - -2.94%
2022-10-06 0 0.510 0.265 0.510 - - 0 0 - 0.510 0.265 0.510 - - 0 - -8.93%
2022-10-05 0 0.560 0.400 0.560 0.580 0.580 2,000 1,160 0.5800 0.560 0.400 0.560 0.580 0.580 2,000 0.5800 19.15%
2022-10-03 0 0.470 0.405 0.470 - - 0 0 - 0.470 0.405 0.470 - - 0 - -2.08%
2022-09-30 0 0.480 0.480 0.540 0.475 0.485 14,000 6,710 0.4793 0.480 0.480 0.540 0.475 0.485 14,000 0.4793 -15.79%
2022-09-29 0 0.570 0.510 0.580 0.570 0.800 44,000 25,820 0.5868 0.570 0.510 0.580 0.570 0.800 44,000 0.5868 25.27%
2022-09-28 0 0.455 0.285 0.580 - - 0 0 - 0.455 0.285 0.580 - - 0 - 0.00%
2022-09-27 0 0.455 0.255 0.485 0.455 0.455 2,000 910 0.4550 0.455 0.255 0.485 0.455 0.455 2,000 0.4550 0.00%
2022-09-26 0 0.455 - 0.455 0.455 0.455 2,000 910 0.4550 0.455 - 0.455 0.455 0.455 2,000 0.4550 28.17%
2022-09-23 0 0.355 0.103 0.495 - - 0 0 - 0.355 0.103 0.495 - - 0 - 0.00%
2022-09-22 0 0.355 - - - - 0 0 - 0.355 - - - - 0 - 0.00%
2022-09-21 0 0.355 - - - - 0 0 - 0.355 - - - - 0 - 0.00%
2022-09-20 0 0.355 - - - - 0 0 - 0.355 - - - - 0 - 0.00%
2022-09-19 0 0.355 0.295 - - - 0 0 - 0.355 0.295 - - - 0 - 0.00%
2022-09-16 0 0.355 0.340 - - - 0 0 - 0.355 0.340 - - - 0 - 0.00%
2022-09-15 0 0.355 0.345 0.445 0.355 0.355 6,000 2,130 0.3550 0.355 0.345 0.445 0.355 0.355 6,000 0.3550 -1.39%
2022-09-14 0 0.360 0.355 - - - 0 0 - 0.360 0.355 - - - 0 - 0.00%
2022-09-13 0 0.360 0.355 - - - 0 0 - 0.360 0.355 - - - 0 - 0.00%
2022-09-09 0 0.360 0.355 0.450 - - 0 0 - 0.360 0.355 0.450 - - 0 - 0.00%
2022-09-08 0 0.360 0.330 0.460 0.360 0.360 2,000 720 0.3600 0.360 0.330 0.460 0.360 0.360 2,000 0.3600 -20.88%
2022-09-07 0 0.455 0.370 0.490 0.455 0.455 2,000 910 0.4550 0.455 0.370 0.490 0.455 0.455 2,000 0.4550 8.33%
2022-09-06 0 0.420 0.315 0.455 - - 0 0 - 0.420 0.315 0.455 - - 0 - 0.00%
2022-09-05 0 0.420 0.355 0.455 - - 0 0 - 0.420 0.355 0.455 - - 0 - 0.00%
2022-09-02 0 0.420 0.355 0.455 - - 0 0 - 0.420 0.355 0.455 - - 0 - 0.00%
2022-09-01 0 0.420 0.355 0.455 - - 0 0 - 0.420 0.355 0.455 - - 0 - 0.00%
2022-08-31 0 0.420 0.355 0.455 - - 0 0 - 0.420 0.355 0.455 - - 0 - 0.00%
2022-08-30 0 0.420 0.350 0.455 - - 0 0 - 0.420 0.350 0.455 - - 0 - 0.00%
2022-08-29 0 0.420 0.400 0.455 - - 0 0 - 0.420 0.400 0.455 - - 0 - 0.00%
2022-08-26 0 0.420 - 0.455 - - 0 0 - 0.420 - 0.455 - - 0 - 0.00%
2022-08-25 0 0.420 0.345 0.455 - - 0 0 - 0.420 0.345 0.455 - - 0 - 0.00%
2022-08-24 0 0.420 - 0.455 - - 0 0 - 0.420 - 0.455 - - 0 - 0.00%
2022-08-23 0 0.420 0.340 0.455 - - 0 0 - 0.420 0.340 0.455 - - 0 - 0.00%
2022-08-22 0 0.420 - 0.455 - - 0 0 - 0.420 - 0.455 - - 0 - 0.00%
2022-08-19 0 0.420 0.345 0.455 - - 0 0 - 0.420 0.345 0.455 - - 0 - 0.00%
2022-08-18 0 0.420 0.350 0.455 - - 0 0 - 0.420 0.350 0.455 - - 0 - 0.00%
2022-08-17 0 0.420 0.305 0.455 - - 0 0 - 0.420 0.305 0.455 - - 0 - 0.00%
2022-08-16 0 0.420 0.370 0.455 - - 0 0 - 0.420 0.370 0.455 - - 0 - 0.00%
2022-08-15 0 0.420 0.370 0.455 - - 0 0 - 0.420 0.370 0.455 - - 0 - 0.00%
2022-08-12 0 0.420 0.420 0.455 - - 0 0 - 0.420 0.420 0.455 - - 0 - 0.00%
2022-08-11 0 0.420 0.420 0.455 - - 0 0 - 0.420 0.420 0.455 - - 0 - 0.00%
2022-08-10 0 0.420 0.420 0.455 - - 0 0 - 0.420 0.420 0.455 - - 0 - 0.00%
2022-08-09 0 0.420 0.420 0.455 0.420 0.420 8,000 3,360 0.4200 0.420 0.420 0.455 0.420 0.420 8,000 0.4200 0.00%
2022-08-08 0 0.420 0.365 0.455 - - 0 0 - 0.420 0.365 0.455 - - 0 - 0.00%
2022-08-05 0 0.420 0.420 0.455 0.420 0.420 26,000 10,920 0.4200 0.420 0.420 0.455 0.420 0.420 26,000 0.4200 0.00%
2022-08-04 0 0.420 0.395 0.435 - - 2,000 870 0.4350 0.420 0.395 0.435 - - 2,000 0.4350 0.00%
2022-08-03 0 0.420 0.400 0.465 0.420 0.420 2,000 840 0.4200 0.420 0.400 0.465 0.420 0.420 2,000 0.4200 -2.33%
2022-08-02 0 0.430 0.390 0.475 0.445 0.445 2,000 890 0.4450 0.430 0.390 0.475 0.445 0.445 2,000 0.4450 -10.42%
2022-08-01 0 0.480 0.435 0.540 0.480 0.480 36,000 17,280 0.4800 0.480 0.435 0.540 0.480 0.480 36,000 0.4800 -12.73%
2022-07-29 0 0.550 0.480 0.550 - - 0 0 - 0.550 0.480 0.550 - - 0 - 0.00%
2022-07-28 0 0.550 0.480 0.550 - - 0 0 - 0.550 0.480 0.550 - - 0 - 0.00%
2022-07-27 0 0.550 0.480 0.550 - - 0 0 - 0.550 0.480 0.550 - - 0 - 0.00%
2022-07-26 0 0.550 0.480 0.550 - - 0 0 - 0.550 0.480 0.550 - - 0 - 0.00%
2022-07-25 0 0.550 0.480 0.600 - - 0 0 - 0.550 0.480 0.600 - - 0 - 0.00%
2022-07-22 0 0.550 0.480 0.600 - - 0 0 - 0.550 0.480 0.600 - - 0 - 0.00%
2022-07-21 0 0.550 0.480 0.600 - - 0 0 - 0.550 0.480 0.600 - - 0 - 0.00%
2022-07-20 0 0.550 0.480 0.560 - - 0 0 - 0.550 0.480 0.560 - - 0 - 0.00%
2022-07-19 0 0.550 0.480 0.600 - - 0 0 - 0.550 0.480 0.600 - - 0 - 0.00%
2022-07-18 0 0.550 0.480 0.580 - - 0 0 - 0.550 0.480 0.580 - - 0 - 0.00%
2022-07-15 0 0.550 0.480 0.580 - - 0 0 - 0.550 0.480 0.580 - - 0 - 0.00%
2022-07-14 0 0.550 0.480 0.570 - - 0 0 - 0.550 0.480 0.570 - - 0 - 0.00%
2022-07-13 0 0.550 0.480 0.550 - - 0 0 - 0.550 0.480 0.550 - - 0 - 0.00%
2022-07-12 0 0.550 0.450 0.550 - - 0 0 - 0.550 0.450 0.550 - - 0 - 0.00%
2022-07-11 0 0.550 0.475 0.550 - - 0 0 - 0.550 0.475 0.550 - - 0 - 0.00%
2022-07-08 0 0.550 - 0.570 - - 0 0 - 0.550 - 0.570 - - 0 - 0.00%
2022-07-07 0 0.550 - 0.600 - - 0 0 - 0.550 - 0.600 - - 0 - 0.00%
2022-07-06 0 0.550 - 0.590 - - 0 0 - 0.550 - 0.590 - - 0 - 0.00%
2022-07-05 0 0.550 - 0.560 - - 0 0 - 0.550 - 0.560 - - 0 - 0.00%
2022-07-04 0 0.550 0.435 0.550 0.600 0.600 4,000 2,400 0.6000 0.550 0.435 0.550 0.600 0.600 4,000 0.6000 14.58%
2022-06-30 0 0.480 0.435 0.590 - - 0 0 - 0.480 0.435 0.590 - - 0 - 0.00%
2022-06-29 0 0.480 0.435 0.590 - - 0 0 - 0.480 0.435 0.590 - - 0 - 0.00%
2022-06-28 0 0.480 0.435 0.590 - - 0 0 - 0.480 0.435 0.590 - - 0 - 0.00%
2022-06-27 0 0.480 0.435 0.590 - - 0 0 - 0.480 0.435 0.590 - - 0 - 0.00%
2022-06-24 0 0.480 0.435 0.580 - - 0 0 - 0.480 0.435 0.580 - - 0 - 0.00%
2022-06-23 0 0.480 0.435 0.590 - - 0 0 - 0.480 0.435 0.590 - - 0 - 0.00%
2022-06-22 0 0.480 0.435 0.550 - - 0 0 - 0.480 0.435 0.550 - - 0 - 0.00%
2022-06-21 0 0.480 0.435 0.550 - - 0 0 - 0.480 0.435 0.550 - - 0 - 0.00%
2022-06-20 0 0.480 0.475 0.550 0.480 0.480 10,000 4,800 0.4800 0.480 0.475 0.550 0.480 0.480 10,000 0.4800 -12.73%
2022-06-17 0 0.550 0.430 0.550 - - 0 0 - 0.550 0.430 0.550 - - 0 - 0.00%
2022-06-16 0 0.550 0.485 0.550 - - 0 0 - 0.550 0.485 0.550 - - 0 - 0.00%
2022-06-15 0 0.550 - 0.580 - - 0 0 - 0.550 - 0.580 - - 0 - 0.00%
2022-06-14 0 0.550 - 0.590 - - 0 0 - 0.550 - 0.590 - - 0 - 0.00%
2022-06-13 0 0.550 0.255 0.580 - - 0 0 - 0.550 0.255 0.580 - - 0 - 0.00%
2022-06-10 0 0.550 - 0.550 - - 0 0 - 0.550 - 0.550 - - 0 - 0.00%
2022-06-09 0 0.550 - 0.550 - - 0 0 - 0.550 - 0.550 - - 0 - 0.00%
2022-06-08 0 0.550 - 0.550 - - 0 0 - 0.550 - 0.550 - - 0 - 0.00%
2022-06-07 0 0.550 0.255 0.590 - - 0 0 - 0.550 0.255 0.590 - - 0 - 0.00%
2022-06-06 0 0.550 - 0.550 - - 0 0 - 0.550 - 0.550 - - 0 - 0.00%
2022-06-02 0 0.550 - 0.590 - - 0 0 - 0.550 - 0.590 - - 0 - 0.00%
2022-06-01 0 0.550 - 0.590 - - 0 0 - 0.550 - 0.590 - - 0 - 0.00%
2022-05-31 0 0.550 - 0.590 - - 0 0 - 0.550 - 0.590 - - 0 - 0.00%
2022-05-30 0 0.550 - 0.590 - - 0 0 - 0.550 - 0.590 - - 0 - 0.00%
2022-05-27 0 0.550 - 0.590 - - 0 0 - 0.550 - 0.590 - - 0 - 0.00%
2022-05-26 0 0.550 - 0.590 - - 0 0 - 0.550 - 0.590 - - 0 - 0.00%
2022-05-25 0 0.550 - 0.590 - - 0 0 - 0.550 - 0.590 - - 0 - 0.00%
2022-05-24 0 0.550 - 0.590 - - 0 0 - 0.550 - 0.590 - - 0 - 0.00%
2022-05-23 0 0.550 - 0.590 - - 0 0 - 0.550 - 0.590 - - 0 - 0.00%
2022-05-20 0 0.550 0.255 0.550 - - 0 0 - 0.550 0.255 0.550 - - 0 - 0.00%
2022-05-19 0 0.550 - 0.590 - - 0 0 - 0.550 - 0.590 - - 0 - 0.00%
2022-05-18 0 0.550 0.380 0.600 - - 0 0 - 0.550 0.380 0.600 - - 0 - 0.00%
2022-05-17 0 0.550 - 0.610 - - 0 0 - 0.550 - 0.610 - - 0 - 0.00%
2022-05-16 0 0.550 - 0.610 - - 0 0 - 0.550 - 0.610 - - 0 - 0.00%
2022-05-13 0 0.550 0.465 0.580 - - 0 0 - 0.550 0.465 0.580 - - 0 - 0.00%
2022-05-12 0 0.550 0.465 0.600 - - 0 0 - 0.550 0.465 0.600 - - 0 - 0.00%
2022-05-11 0 0.550 0.465 0.600 - - 0 0 - 0.550 0.465 0.600 - - 0 - 0.00%
2022-05-10 0 0.550 0.465 0.600 - - 0 0 - 0.550 0.465 0.600 - - 0 - 0.00%
2022-05-06 0 0.550 0.465 0.580 - - 0 0 - 0.550 0.465 0.580 - - 0 - 0.00%
2022-05-05 0 0.550 0.465 0.550 - - 0 0 - 0.550 0.465 0.550 - - 0 - 0.00%
2022-05-04 0 0.550 0.470 0.580 - - 0 0 - 0.550 0.470 0.580 - - 0 - 0.00%
2022-05-03 0 0.550 0.470 0.610 - - 0 0 - 0.550 0.470 0.610 - - 0 - 0.00%
2022-04-29 0 0.550 - 0.610 - - 0 0 - 0.550 - 0.610 - - 0 - 0.00%
2022-04-28 0 0.550 0.470 0.550 - - 0 0 - 0.550 0.470 0.550 - - 0 - 0.00%
2022-04-27 0 0.550 0.470 0.610 - - 0 0 - 0.550 0.470 0.610 - - 0 - 0.00%
2022-04-26 0 0.550 0.470 0.610 - - 0 0 - 0.550 0.470 0.610 - - 0 - 0.00%
2022-04-25 0 0.550 0.470 0.610 - - 0 0 - 0.550 0.470 0.610 - - 0 - 0.00%
2022-04-22 0 0.550 0.450 0.610 - - 0 0 - 0.550 0.450 0.610 - - 0 - 0.00%
2022-04-21 0 0.550 0.465 0.610 - - 0 0 - 0.550 0.465 0.610 - - 0 - 0.00%
2022-04-20 0 0.550 0.465 0.610 - - 0 0 - 0.550 0.465 0.610 - - 0 - 0.00%
2022-04-19 0 0.550 0.470 0.610 - - 0 0 - 0.550 0.470 0.610 - - 0 - 0.00%
2022-04-14 0 0.550 0.415 0.610 - - 0 0 - 0.550 0.415 0.610 - - 0 - 0.00%
2022-04-13 0 0.550 0.400 0.610 - - 0 0 - 0.550 0.400 0.610 - - 0 - 0.00%
2022-04-12 0 0.550 0.465 0.610 - - 0 0 - 0.550 0.465 0.610 - - 0 - 0.00%
2022-04-11 0 0.550 0.475 0.610 - - 0 0 - 0.550 0.475 0.610 - - 0 - 0.00%
2022-04-08 0 0.550 0.475 0.600 - - 0 0 - 0.550 0.475 0.600 - - 0 - 0.00%
2022-04-07 0 0.550 0.475 0.600 - - 0 0 - 0.550 0.475 0.600 - - 0 - 0.00%
2022-04-06 0 0.550 0.470 0.600 - - 0 0 - 0.550 0.470 0.600 - - 0 - 0.00%
2022-04-04 0 0.550 0.470 0.590 - - 0 0 - 0.550 0.470 0.590 - - 0 - 0.00%
2022-04-01 0 0.550 0.470 0.600 - - 0 0 - 0.550 0.470 0.600 - - 0 - 0.00%
2022-03-31 0 0.550 0.475 0.590 - - 0 0 - 0.550 0.475 0.590 - - 0 - 0.00%
2022-03-30 0 0.550 0.475 0.570 - - 0 0 - 0.550 0.475 0.570 - - 0 - 0.00%
2022-03-29 0 0.550 0.470 0.550 0.500 0.570 20,000 11,140 0.5570 0.550 0.470 0.550 0.500 0.570 20,000 0.5570 17.02%
2022-03-28 0 0.470 0.440 0.500 - - 0 0 - 0.470 0.440 0.500 - - 0 - 0.00%
2022-03-25 0 0.470 0.440 0.500 - - 0 0 - 0.470 0.440 0.500 - - 0 - 0.00%
2022-03-24 0 0.470 0.440 0.500 - - 0 0 - 0.470 0.440 0.500 - - 0 - 0.00%
2022-03-23 0 0.470 0.445 0.510 - - 0 0 - 0.470 0.445 0.510 - - 0 - 0.00%
2022-03-22 0 0.470 0.455 0.510 0.470 0.470 4,000 1,880 0.4700 0.470 0.455 0.510 0.470 0.470 4,000 0.4700 0.00%
2022-03-21 0 0.470 0.460 0.510 - - 0 0 - 0.470 0.460 0.510 - - 0 - 0.00%
2022-03-18 0 0.470 0.470 0.510 0.460 0.465 6,000 2,770 0.4617 0.470 0.470 0.510 0.460 0.465 6,000 0.4617 -7.84%
2022-03-17 0 0.510 0.470 0.510 0.460 0.510 18,000 9,020 0.5011 0.510 0.470 0.510 0.460 0.510 18,000 0.5011 9.68%
2022-03-16 0 0.465 0.410 0.465 - - 0 0 - 0.465 0.410 0.465 - - 0 - 0.00%
2022-03-15 0 0.465 0.440 0.470 0.450 0.490 116,000 53,630 0.4623 0.465 0.440 0.470 0.450 0.490 116,000 0.4623 -12.26%
2022-03-14 0 0.530 0.485 0.530 0.490 0.540 4,000 2,060 0.5150 0.530 0.485 0.530 0.490 0.540 4,000 0.5150 -1.85%
2022-03-11 0 0.540 0.485 0.540 0.540 0.540 52,000 28,080 0.5400 0.540 0.485 0.540 0.540 0.540 52,000 0.5400 0.00%
2022-03-10 0 0.540 0.485 0.540 - - 0 0 - 0.540 0.485 0.540 - - 0 - 0.00%
2022-03-09 0 0.540 0.485 0.600 - - 0 0 - 0.540 0.485 0.600 - - 0 - 0.00%
2022-03-08 0 0.540 0.485 0.570 - - 0 0 - 0.540 0.485 0.570 - - 0 - 0.00%
2022-03-07 0 0.540 0.485 0.560 - - 0 0 - 0.540 0.485 0.560 - - 0 - 0.00%
2022-03-04 0 0.540 0.485 0.540 0.560 0.560 2,000 1,120 0.5600 0.540 0.485 0.540 0.560 0.560 2,000 0.5600 8.00%
2022-03-03 0 0.500 0.485 0.540 0.500 0.500 4,000 2,000 0.5000 0.500 0.485 0.540 0.500 0.500 4,000 0.5000 0.00%
2022-03-02 0 0.500 0.485 0.590 - - 0 0 - 0.500 0.485 0.590 - - 0 - 0.00%
2022-03-01 0 0.500 0.485 0.540 0.500 0.500 36,000 18,000 0.5000 0.500 0.485 0.540 0.500 0.500 36,000 0.5000 -10.71%
2022-02-28 0 0.560 0.490 0.600 - - 0 0 - 0.560 0.490 0.600 - - 0 - 0.00%
2022-02-25 0 0.560 0.490 0.620 - - 0 0 - 0.560 0.490 0.620 - - 0 - 0.00%
2022-02-24 0 0.560 0.485 0.620 - - 0 0 - 0.560 0.485 0.620 - - 0 - 0.00%
2022-02-23 0 0.560 0.510 0.560 0.560 0.560 52,000 29,120 0.5600 0.560 0.510 0.560 0.560 0.560 52,000 0.5600 0.00%
2022-02-22 0 0.560 0.485 0.560 - - 0 0 - 0.560 0.485 0.560 - - 0 - 0.00%
2022-02-21 0 0.560 0.480 0.560 0.560 0.560 36,000 20,160 0.5600 0.560 0.480 0.560 0.560 0.560 36,000 0.5600 0.00%
2022-02-18 0 0.560 0.465 0.560 0.540 0.570 8,000 4,380 0.5475 0.560 0.465 0.560 0.540 0.570 8,000 0.5475 16.67%
2022-02-17 0 0.480 0.460 0.540 - - 0 0 - 0.480 0.460 0.540 - - 0 - 0.00%
2022-02-16 0 0.480 0.455 0.540 - - 0 0 - 0.480 0.455 0.540 - - 0 - 0.00%
2022-02-15 0 0.480 0.470 0.530 - - 0 0 - 0.480 0.470 0.530 - - 0 - 0.00%
2022-02-14 0 0.480 0.480 0.510 0.480 0.510 64,000 31,530 0.4927 0.480 0.480 0.510 0.480 0.510 64,000 0.4927 -5.88%
2022-02-11 0 0.510 0.475 0.520 0.510 0.510 30,000 15,300 0.5100 0.510 0.475 0.520 0.510 0.510 30,000 0.5100 0.00%
2022-02-10 0 0.510 0.480 0.530 - - 0 0 - 0.510 0.480 0.530 - - 0 - 0.00%
2022-02-09 0 0.510 0.485 0.530 - - 0 0 - 0.510 0.485 0.530 - - 0 - 0.00%
2022-02-08 0 0.510 0.475 0.530 - - 0 0 - 0.510 0.475 0.530 - - 0 - 0.00%
2022-02-07 0 0.510 0.480 0.530 - - 0 0 - 0.510 0.480 0.530 - - 0 - 0.00%
2022-02-04 0 0.510 0.485 0.520 0.460 0.510 36,000 17,860 0.4961 0.510 0.485 0.520 0.460 0.510 36,000 0.4961 0.00%
2022-01-31 0 0.510 0.500 0.530 - - 0 0 - 0.510 0.500 0.530 - - 0 - 0.00%
2022-01-28 0 0.510 0.500 0.530 - - 0 0 - 0.510 0.500 0.530 - - 0 - 0.00%
2022-01-27 0 0.510 0.510 0.530 0.510 0.510 2,000 1,020 0.5100 0.510 0.510 0.530 0.510 0.510 2,000 0.5100 0.00%
2022-01-26 0 0.510 0.500 0.530 - - 0 0 - 0.510 0.500 0.530 - - 0 - 0.00%
2022-01-25 0 0.510 0.500 0.530 0.510 0.520 30,000 15,500 0.5167 0.510 0.500 0.530 0.510 0.520 30,000 0.5167 -7.27%
2022-01-24 0 0.550 0.520 0.580 - - 0 0 - 0.550 0.520 0.580 - - 0 - 0.00%
2022-01-21 0 0.550 0.520 0.580 - - 0 0 - 0.550 0.520 0.580 - - 0 - 0.00%
2022-01-20 0 0.550 0.520 0.580 - - 0 0 - 0.550 0.520 0.580 - - 0 - 0.00%
2022-01-19 0 0.550 0.530 0.550 - - 0 0 - 0.550 0.530 0.550 - - 0 - 0.00%
2022-01-18 0 0.550 0.520 0.600 - - 0 0 - 0.550 0.520 0.600 - - 0 - 0.00%
2022-01-17 0 0.550 0.520 0.590 - - 0 0 - 0.550 0.520 0.590 - - 0 - 0.00%
2022-01-14 0 0.550 0.530 0.600 - - 0 0 - 0.550 0.530 0.600 - - 0 - 0.00%
2022-01-13 0 0.550 0.520 0.550 0.600 0.600 2,000 1,200 0.6000 0.550 0.520 0.550 0.600 0.600 2,000 0.6000 5.77%
2022-01-12 0 0.520 0.520 0.550 0.520 0.540 34,000 17,960 0.5282 0.520 0.520 0.550 0.520 0.540 34,000 0.5282 -14.75%
2022-01-11 0 0.610 0.540 0.610 - - 0 0 - 0.610 0.540 0.610 - - 0 - 0.00%
2022-01-10 0 0.610 0.520 0.610 0.570 0.630 36,000 20,820 0.5783 0.610 0.520 0.610 0.570 0.630 36,000 0.5783 17.31%
2022-01-07 0 0.520 0.510 0.540 0.520 0.550 110,000 57,820 0.5256 0.520 0.510 0.540 0.520 0.550 110,000 0.5256 -13.33%
2022-01-06 0 0.600 0.520 0.600 - - 0 0 - 0.600 0.520 0.600 - - 0 - -3.23%
2022-01-05 0 0.620 0.510 0.630 - - 0 0 - 0.620 0.510 0.630 - - 0 - 0.00%
2022-01-04 0 0.620 0.510 0.630 - - 0 0 - 0.620 0.510 0.630 - - 0 - 0.00%
2022-01-03 0 0.620 0.510 0.630 - - 0 0 - 0.620 0.510 0.630 - - 0 - 0.00%
2021-12-31 0 0.620 0.510 0.630 - - 0 0 - 0.620 0.510 0.630 - - 0 - 0.00%
2021-12-30 0 0.620 0.500 0.620 0.580 0.630 8,000 4,740 0.5925 0.620 0.500 0.620 0.580 0.630 8,000 0.5925 12.73%
2021-12-29 0 0.550 0.500 0.580 - - 0 0 - 0.550 0.500 0.580 - - 0 - 0.00%
2021-12-28 0 0.550 0.500 0.580 - - 0 0 - 0.550 0.500 0.580 - - 0 - 0.00%
2021-12-24 0 0.550 0.500 0.580 - - 0 0 - 0.550 0.500 0.580 - - 0 - 0.00%
2021-12-23 0 0.550 0.510 0.550 0.550 0.550 8,000 4,400 0.5500 0.550 0.510 0.550 0.550 0.550 8,000 0.5500 0.00%
2021-12-22 0 0.550 0.510 0.560 - - 0 0 - 0.550 0.510 0.560 - - 0 - 0.00%
2021-12-21 0 0.550 0.500 0.550 0.550 0.550 22,000 12,100 0.5500 0.550 0.500 0.550 0.550 0.550 22,000 0.5500 7.84%
2021-12-20 0 0.510 0.510 0.580 0.500 0.500 6,000 3,000 0.5000 0.510 0.510 0.580 0.500 0.500 6,000 0.5000 -3.77%
2021-12-17 0 0.530 0.500 0.540 0.520 0.540 56,000 29,520 0.5271 0.530 0.500 0.540 0.520 0.540 56,000 0.5271 -10.17%
2021-12-16 0 0.590 0.520 0.620 - - 0 0 - 0.590 0.520 0.620 - - 0 - 0.00%
2021-12-15 0 0.590 0.530 0.620 - - 0 0 - 0.590 0.530 0.620 - - 0 - 0.00%
2021-12-14 0 0.590 0.550 0.610 - - 0 0 - 0.590 0.550 0.610 - - 0 - 0.00%
2021-12-13 0 0.590 0.540 0.630 - - 0 0 - 0.590 0.540 0.630 - - 0 - 0.00%
2021-12-10 0 0.590 0.550 0.600 - - 0 0 - 0.590 0.550 0.600 - - 0 - -6.35%
2021-12-09 0 0.630 0.530 0.630 - - 0 0 - 0.630 0.530 0.630 - - 0 - 0.00%
2021-12-08 0 0.630 0.540 0.630 - - 0 0 - 0.630 0.540 0.630 - - 0 - 0.00%
2021-12-07 0 0.630 0.540 0.640 - - 0 0 - 0.630 0.540 0.640 - - 0 - 0.00%
2021-12-06 0 0.630 0.540 0.640 0.630 0.630 8,000 5,040 0.6300 0.630 0.540 0.640 0.630 0.630 8,000 0.6300 10.53%
2021-12-03 0 0.570 0.550 0.630 - - 0 0 - 0.570 0.550 0.630 - - 0 - 0.00%
2021-12-02 0 0.570 0.540 0.630 0.560 0.570 16,000 9,100 0.5688 0.570 0.540 0.630 0.560 0.570 16,000 0.5688 0.00%
2021-12-01 0 0.570 0.570 0.640 0.570 0.570 6,000 3,420 0.5700 0.570 0.570 0.640 0.570 0.570 6,000 0.5700 0.00%
2021-11-30 0 0.570 0.570 0.640 0.570 0.570 12,000 6,840 0.5700 0.570 0.570 0.640 0.570 0.570 12,000 0.5700 -5.00%
2021-11-29 0 0.600 0.600 0.660 0.590 0.590 20,000 11,800 0.5900 0.600 0.600 0.660 0.590 0.590 20,000 0.5900 -10.45%
2021-11-26 0 0.670 0.570 0.680 - - 0 0 - 0.670 0.570 0.680 - - 0 - 0.00%
2021-11-25 0 0.670 0.570 0.670 - - 0 0 - 0.670 0.570 0.670 - - 0 - 0.00%
2021-11-24 0 0.670 0.570 0.680 - - 0 0 - 0.670 0.570 0.680 - - 0 - 0.00%
2021-11-23 0 0.670 0.530 0.690 - - 0 0 - 0.670 0.530 0.690 - - 0 - 0.00%
2021-11-22 0 0.670 0.580 0.670 0.680 0.680 2,000 1,360 0.6800 0.670 0.580 0.670 0.680 0.680 2,000 0.6800 4.69%
2021-11-19 0 0.640 0.540 0.680 - - 0 0 - 0.640 0.540 0.680 - - 0 - 0.00%
2021-11-18 0 0.640 0.520 0.640 - - 0 0 - 0.640 0.520 0.640 - - 0 - -1.54%
2021-11-17 0 0.650 0.530 0.650 - - 0 0 - 0.650 0.530 0.650 - - 0 - 0.00%
2021-11-16 0 0.650 0.550 0.660 0.600 0.670 6,000 3,840 0.6400 0.650 0.550 0.660 0.600 0.670 6,000 0.6400 1.56%
2021-11-15 0 0.640 0.550 0.640 0.660 0.660 2,000 1,320 0.6600 0.640 0.550 0.640 0.660 0.660 2,000 0.6600 6.67%
2021-11-12 0 0.600 0.560 0.600 0.600 0.600 2,000 1,200 0.6000 0.600 0.560 0.600 0.600 0.600 2,000 0.6000 5.26%
2021-11-11 0 0.570 0.560 0.620 0.560 0.640 30,000 17,100 0.5700 0.570 0.560 0.620 0.560 0.640 30,000 0.5700 -8.06%
2021-11-10 0 0.620 0.560 0.640 0.620 0.620 8,000 4,960 0.6200 0.620 0.560 0.640 0.620 0.620 8,000 0.6200 12.73%
2021-11-09 0 0.550 0.550 0.620 0.540 0.640 62,000 36,580 0.5900 0.550 0.550 0.620 0.540 0.640 62,000 0.5900 1.85%
2021-11-08 0 0.540 0.485 0.540 - - 0 0 - 0.540 0.485 0.540 - - 0 - 0.00%
2021-11-05 0 0.540 0.485 0.540 - - 0 0 - 0.540 0.485 0.540 - - 0 - 0.00%
2021-11-04 0 0.540 0.485 0.540 - - 0 0 - 0.540 0.485 0.540 - - 0 - -1.82%
2021-11-03 0 0.550 0.485 0.550 - - 0 0 - 0.550 0.485 0.550 - - 0 - 0.00%
2021-11-02 0 0.550 0.480 0.570 - - 0 0 - 0.550 0.480 0.570 - - 0 - 0.00%
2021-11-01 0 0.550 0.470 0.570 - - 4,000 2,040 0.5100 0.550 0.470 0.570 - - 4,000 0.5100 0.00%
2021-10-29 0 0.550 0.510 0.590 - - 0 0 - 0.550 0.510 0.590 - - 0 - 0.00%
2021-10-28 0 0.550 0.510 0.590 0.550 0.550 20,000 11,000 0.5500 0.550 0.510 0.590 0.550 0.550 20,000 0.5500 0.00%
2021-10-27 0 0.550 0.510 0.550 - - 0 0 - 0.550 0.510 0.550 - - 0 - -1.79%
2021-10-26 0 0.560 0.520 0.590 - - 0 0 - 0.560 0.520 0.590 - - 0 - 0.00%
2021-10-25 0 0.560 0.510 0.580 - - 0 0 - 0.560 0.510 0.580 - - 0 - 0.00%
2021-10-22 0 0.560 0.510 0.580 - - 0 0 - 0.560 0.510 0.580 - - 0 - 0.00%
2021-10-21 0 0.560 0.510 0.590 - - 0 0 - 0.560 0.510 0.590 - - 0 - 0.00%
2021-10-20 0 0.560 0.510 0.590 - - 0 0 - 0.560 0.510 0.590 - - 0 - 0.00%
2021-10-19 0 0.560 0.530 0.580 - - 0 0 - 0.560 0.530 0.580 - - 0 - 0.00%
2021-10-18 0 0.560 0.530 0.580 - - 0 0 - 0.560 0.530 0.580 - - 0 - 0.00%
2021-10-15 0 0.560 0.530 0.590 - - 0 0 - 0.560 0.530 0.590 - - 0 - 0.00%
2021-10-12 0 0.560 0.530 0.590 - - 0 0 - 0.560 0.530 0.590 - - 0 - 0.00%
2021-10-11 0 0.560 0.530 0.590 - - 0 0 - 0.560 0.530 0.590 - - 0 - 0.00%
2021-10-08 0 0.560 0.540 0.630 - - 0 0 - 0.560 0.540 0.630 - - 0 - 0.00%
2021-10-07 0 0.560 0.540 0.580 0.560 0.560 16,000 8,960 0.5600 0.560 0.540 0.580 0.560 0.560 16,000 0.5600 1.82%
2021-10-06 0 0.550 0.510 0.590 - - 0 0 - 0.550 0.510 0.590 - - 0 - 0.00%
2021-10-05 0 0.550 0.510 0.570 - - 0 0 - 0.550 0.510 0.570 - - 0 - 0.00%
2021-10-04 0 0.550 0.510 0.570 - - 10,000 5,500 0.5500 0.550 0.510 0.570 - - 10,000 0.5500 0.00%
2021-09-30 0 0.550 0.520 0.590 - - 0 0 - 0.550 0.520 0.590 - - 0 - 0.00%
2021-09-29 0 0.550 0.520 0.590 0.550 0.550 8,000 4,400 0.5500 0.550 0.520 0.590 0.550 0.550 8,000 0.5500 3.77%
2021-09-28 0 0.530 0.510 0.570 - - 0 0 - 0.530 0.510 0.570 - - 0 - 0.00%
2021-09-27 0 0.530 0.510 0.570 - - 0 0 - 0.530 0.510 0.570 - - 0 - 0.00%
2021-09-24 0 0.530 0.510 0.550 - - 0 0 - 0.530 0.510 0.550 - - 0 - 0.00%
2021-09-23 0 0.530 0.510 0.550 - - 0 0 - 0.530 0.510 0.550 - - 0 - 0.00%
2021-09-21 0 0.530 0.510 0.530 - - 0 0 - 0.530 0.510 0.530 - - 0 - 0.00%
2021-09-20 0 0.530 0.510 0.570 - - 0 0 - 0.530 0.510 0.570 - - 0 - 0.00%
2021-09-17 0 0.530 0.510 0.570 0.530 0.530 6,000 3,220 0.5367 0.530 0.510 0.570 0.530 0.530 6,000 0.5367 0.00%
2021-09-16 0 0.530 0.510 0.540 - - 0 0 - 0.530 0.510 0.540 - - 0 - 0.00%
2021-09-15 0 0.530 0.510 0.540 0.510 0.530 52,000 26,660 0.5127 0.530 0.510 0.540 0.510 0.530 52,000 0.5127 -10.17%
2021-09-14 0 0.590 0.520 0.630 - - 0 0 - 0.590 0.520 0.630 - - 0 - 0.00%
2021-09-13 0 0.590 0.540 0.650 - - 0 0 - 0.590 0.540 0.650 - - 0 - 0.00%
2021-09-10 0 0.590 0.520 0.680 0.580 0.590 14,000 8,200 0.5857 0.590 0.520 0.680 0.580 0.590 14,000 0.5857 0.00%
2021-09-09 0 0.590 0.580 0.590 0.550 0.590 14,000 8,140 0.5814 0.590 0.580 0.590 0.550 0.590 14,000 0.5814 11.32%
2021-09-08 0 0.530 0.510 0.590 - - 0 0 - 0.530 0.510 0.590 - - 0 - 0.00%
2021-09-07 0 0.530 0.520 0.580 - - 0 0 - 0.530 0.520 0.580 - - 0 - 0.00%
2021-09-06 0 0.530 0.520 0.580 - - 0 0 - 0.530 0.520 0.580 - - 0 - 0.00%
2021-09-03 0 0.530 0.510 0.580 - - 0 0 - 0.530 0.510 0.580 - - 0 - 0.00%
2021-09-02 0 0.530 0.520 0.580 0.530 0.530 2,000 1,060 0.5300 0.530 0.520 0.580 0.530 0.530 2,000 0.5300 0.00%
2021-09-01 0 0.530 0.510 0.530 - - 0 0 - 0.530 0.510 0.530 - - 0 - 0.00%
2021-08-31 0 0.530 0.510 0.560 - - 0 0 - 0.530 0.510 0.560 - - 0 - 0.00%
2021-08-30 0 0.530 0.520 0.550 0.530 0.550 52,000 28,540 0.5488 0.530 0.520 0.550 0.530 0.550 52,000 0.5488 -3.64%
2021-08-27 0 0.550 0.510 0.590 - - 0 0 - 0.550 0.510 0.590 - - 0 - 0.00%
2021-08-26 0 0.550 0.520 0.590 - - 0 0 - 0.550 0.520 0.590 - - 0 - 0.00%
2021-08-25 0 0.550 0.520 0.590 - - 0 0 - 0.550 0.520 0.590 - - 0 - 0.00%
2021-08-24 0 0.550 0.550 0.590 - - 0 0 - 0.550 0.550 0.590 - - 0 - 0.00%
2021-08-23 0 0.550 0.520 0.560 - - 0 0 - 0.550 0.520 0.560 - - 0 - 0.00%
2021-08-20 0 0.550 0.510 0.550 0.560 0.560 14,000 7,840 0.5600 0.550 0.510 0.550 0.560 0.560 14,000 0.5600 5.77%
2021-08-19 0 0.520 0.520 0.560 0.510 0.530 62,000 32,300 0.5210 0.520 0.520 0.560 0.510 0.530 62,000 0.5210 -5.45%
2021-08-18 0 0.550 0.520 0.580 - - 0 0 - 0.550 0.520 0.580 - - 0 - 0.00%
2021-08-17 0 0.550 0.550 0.580 0.550 0.550 110,000 60,500 0.5500 0.550 0.550 0.580 0.550 0.550 110,000 0.5500 -3.51%
2021-08-16 0 0.570 0.510 0.570 - - 0 0 - 0.570 0.510 0.570 - - 0 - 0.00%
2021-08-13 0 0.570 0.530 0.570 0.560 0.570 12,000 6,820 0.5683 0.570 0.530 0.570 0.560 0.570 12,000 0.5683 0.00%
2021-08-12 0 0.570 0.520 0.570 0.500 0.570 22,000 11,300 0.5136 0.570 0.520 0.570 0.500 0.570 22,000 0.5136 5.56%
2021-08-11 0 0.540 0.520 0.590 - - 0 0 - 0.540 0.520 0.590 - - 0 - 0.00%
2021-08-10 0 0.540 0.520 0.590 - - 0 0 - 0.540 0.520 0.590 - - 0 - 0.00%
2021-08-09 0 0.540 0.520 0.590 - - 0 0 - 0.540 0.520 0.590 - - 0 - 0.00%
2021-08-06 0 0.540 0.510 0.590 - - 0 0 - 0.540 0.510 0.590 - - 0 - 0.00%
2021-08-05 0 0.540 0.510 0.570 - - 0 0 - 0.540 0.510 0.570 - - 0 - 0.00%
2021-08-04 0 0.540 0.520 0.560 - - 0 0 - 0.540 0.520 0.560 - - 0 - 0.00%
2021-08-03 0 0.540 0.540 0.570 0.500 0.590 64,000 34,360 0.5369 0.540 0.540 0.570 0.500 0.590 64,000 0.5369 -1.82%
2021-08-02 0 0.550 0.540 0.610 0.500 0.560 240,000 129,000 0.5375 0.550 0.540 0.610 0.500 0.560 240,000 0.5375 -17.91%
2021-07-30 0 0.670 0.520 0.690 - - 0 0 - 0.670 0.520 0.690 - - 0 - 0.00%
2021-07-29 0 0.670 0.510 0.720 - - 0 0 - 0.670 0.510 0.720 - - 0 - 0.00%
2021-07-28 0 0.670 0.520 0.670 - - 0 0 - 0.670 0.520 0.670 - - 0 - 0.00%
2021-07-27 0 0.670 0.510 0.670 - - 0 0 - 0.670 0.510 0.670 - - 0 - 0.00%
2021-07-26 0 0.670 0.530 0.720 - - 0 0 - 0.670 0.530 0.720 - - 0 - 0.00%
2021-07-23 0 0.670 0.580 0.690 - - 0 0 - 0.670 0.580 0.690 - - 0 - 0.00%
2021-07-22 0 0.670 0.570 0.710 - - 0 0 - 0.670 0.570 0.710 - - 0 - 0.00%
2021-07-21 0 0.670 0.540 0.680 - - 0 0 - 0.670 0.540 0.680 - - 0 - 0.00%
2021-07-20 0 0.670 0.580 0.680 - - 0 0 - 0.670 0.580 0.680 - - 0 - -1.47%
2021-07-19 0 0.680 0.580 0.680 - - 0 0 - 0.680 0.580 0.680 - - 0 - 0.00%
2021-07-16 0 0.680 0.580 0.680 0.640 0.680 10,000 6,540 0.6540 0.680 0.580 0.680 0.640 0.680 10,000 0.6540 7.94%
2021-07-15 0 0.630 0.570 0.650 - - 0 0 - 0.630 0.570 0.650 - - 0 - -1.56%
2021-07-14 0 0.640 0.580 0.650 - - 0 0 - 0.640 0.580 0.650 - - 0 - 0.00%
2021-07-13 0 0.640 0.580 0.650 - - 0 0 - 0.640 0.580 0.650 - - 0 - -1.54%
2021-07-12 0 0.650 0.570 0.650 0.650 0.650 2,000 1,300 0.6500 0.650 0.570 0.650 0.650 0.650 2,000 0.6500 12.07%
2021-07-09 0 0.580 0.580 0.670 0.580 0.580 10,000 5,800 0.5800 0.580 0.580 0.670 0.580 0.580 10,000 0.5800 -7.94%
2021-07-08 0 0.630 0.570 0.670 - - 0 0 - 0.630 0.570 0.670 - - 0 - 0.00%
2021-07-07 0 0.630 0.570 0.670 - - 0 0 - 0.630 0.570 0.670 - - 0 - 0.00%
2021-07-06 0 0.630 0.580 0.630 - - 0 0 - 0.630 0.580 0.630 - - 0 - 0.00%
2021-07-05 0 0.630 0.590 0.670 - - 0 0 - 0.630 0.590 0.670 - - 0 - 0.00%
2021-07-02 0 0.630 0.600 0.670 0.600 0.630 8,000 4,900 0.6125 0.630 0.600 0.670 0.600 0.630 8,000 0.6125 0.00%
2021-06-30 0 0.630 0.600 0.670 - - 0 0 - 0.630 0.600 0.670 - - 0 - 0.00%
2021-06-29 0 0.630 0.620 0.660 0.620 0.650 100,000 63,620 0.6362 0.630 0.620 0.660 0.620 0.650 100,000 0.6362 -3.08%
2021-06-28 0 0.650 0.640 0.670 0.610 0.660 52,000 32,760 0.6300 0.650 0.640 0.670 0.610 0.660 52,000 0.6300 -10.96%
2021-06-25 0 0.730 0.670 0.730 - - 0 0 - 0.730 0.670 0.730 - - 0 - 0.00%
2021-06-24 0 0.730 0.670 0.740 0.740 0.740 2,000 1,480 0.7400 0.730 0.670 0.740 0.740 0.740 2,000 0.7400 4.29%
2021-06-23 0 0.700 0.670 0.720 0.700 0.730 22,000 15,460 0.7027 0.700 0.670 0.720 0.700 0.730 22,000 0.7027 0.00%
2021-06-22 0 0.700 0.670 0.700 - - 0 0 - 0.700 0.670 0.700 - - 0 - -2.78%
2021-06-21 0 0.720 0.670 0.720 0.740 0.740 2,000 1,480 0.7400 0.720 0.670 0.720 0.740 0.740 2,000 0.7400 2.86%
2021-06-18 0 0.700 0.660 0.700 - - 0 0 - 0.700 0.660 0.700 - - 0 - 0.00%
2021-06-17 0 0.700 0.660 0.730 - - 0 0 - 0.700 0.660 0.730 - - 0 - 0.00%
2021-06-16 0 0.700 0.640 0.700 - - 0 0 - 0.700 0.640 0.700 - - 0 - 0.00%
2021-06-15 0 0.700 0.640 0.700 0.700 0.700 10,000 7,000 0.7000 0.700 0.640 0.700 0.700 0.700 10,000 0.7000 -1.41%
2021-06-11 0 0.710 0.700 0.740 - - 0 0 - 0.710 0.700 0.740 - - 0 - 0.00%
2021-06-10 0 0.710 0.700 0.740 - - 0 0 - 0.710 0.700 0.740 - - 0 - 0.00%
2021-06-09 0 0.710 0.700 0.740 - - 0 0 - 0.710 0.700 0.740 - - 0 - 0.00%
2021-06-08 0 0.710 0.690 0.740 - - 0 0 - 0.710 0.690 0.740 - - 0 - 0.00%
2021-06-07 0 0.710 0.710 0.730 0.680 0.730 190,000 132,840 0.6992 0.710 0.710 0.730 0.680 0.730 190,000 0.6992 -10.13%
2021-06-04 0 0.790 0.740 0.790 - - 0 0 - 0.790 0.740 0.790 - - 0 - -1.25%
2021-06-03 0 0.800 0.780 0.800 0.800 0.930 38,000 33,060 0.8700 0.800 0.780 0.800 0.800 0.930 38,000 0.8700 3.90%
2021-06-02 0 0.770 0.740 0.770 - - 0 0 - 0.770 0.740 0.770 - - 0 - -1.28%
2021-06-01 0 0.780 0.740 0.780 0.780 0.790 12,000 9,440 0.7867 0.780 0.740 0.780 0.780 0.790 12,000 0.7867 -3.70%
2021-05-31 0 0.810 0.800 0.810 - - 0 0 - 0.810 0.800 0.810 - - 0 - -1.22%
2021-05-28 0 0.820 0.790 0.820 0.820 0.820 2,000 1,640 0.8200 0.820 0.790 0.820 0.820 0.820 2,000 0.8200 0.00%
2021-05-27 0 0.820 0.810 0.820 0.820 0.880 6,000 5,040 0.8400 0.820 0.810 0.820 0.820 0.880 6,000 0.8400 -6.82%
2021-05-26 0 0.880 0.840 0.880 - - 0 0 - 0.880 0.840 0.880 - - 0 - -2.22%
2021-05-25 0 0.900 0.810 0.900 0.910 0.910 4,000 3,640 0.9100 0.900 0.810 0.900 0.910 0.910 4,000 0.9100 -1.10%
2021-05-24 0 0.910 0.810 0.910 0.910 0.910 2,000 1,820 0.9100 0.910 0.810 0.910 0.910 0.910 2,000 0.9100 12.35%
2021-05-21 0 0.810 0.810 0.910 0.810 0.920 8,000 6,700 0.8375 0.810 0.810 0.910 0.810 0.920 8,000 0.8375 -10.99%
2021-05-20 0 0.910 0.840 0.910 - - 0 0 - 0.910 0.840 0.910 - - 0 - 0.00%
2021-05-18 0 0.910 0.800 0.910 0.910 0.920 4,000 3,660 0.9150 0.910 0.800 0.910 0.910 0.920 4,000 0.9150 5.81%
2021-05-17 0 0.860 0.810 0.860 0.880 0.880 6,000 5,280 0.8800 0.860 0.810 0.860 0.880 0.880 6,000 0.8800 8.86%
2021-05-14 0 0.790 0.790 0.920 0.790 0.800 8,000 6,340 0.7925 0.790 0.790 0.920 0.790 0.800 8,000 0.7925 -11.24%
2021-05-13 0 0.890 0.780 0.890 0.770 0.930 42,000 35,860 0.8538 0.890 0.780 0.890 0.770 0.930 42,000 0.8538 15.58%
2021-05-12 0 0.770 0.770 0.850 0.770 0.860 20,000 17,020 0.8510 0.770 0.770 0.850 0.770 0.860 20,000 0.8510 -10.47%
2021-05-11 0 0.860 0.820 0.870 0.750 0.860 126,000 101,180 0.8030 0.860 0.820 0.870 0.750 0.860 126,000 0.8030 24.64%
2021-05-10 0 0.690 0.690 0.780 0.680 0.890 148,000 106,360 0.7186 0.690 0.690 0.780 0.680 0.890 148,000 0.7186 -15.85%
2021-05-07 0 0.820 0.760 0.950 - - 0 0 - 0.820 0.760 0.950 - - 0 - 0.00%
2021-05-06 0 0.820 0.770 0.870 0.820 0.830 20,000 16,440 0.8220 0.820 0.770 0.870 0.820 0.830 20,000 0.8220 -2.38%
2021-05-05 0 0.840 0.790 0.880 0.840 0.850 8,000 6,740 0.8425 0.840 0.790 0.880 0.840 0.850 8,000 0.8425 -14.29%
2021-05-04 0 0.980 0.850 0.980 1.000 1.000 2,000 2,000 1.0000 0.980 0.850 0.980 1.000 1.000 2,000 1.0000 2.08%
2021-05-03 0 0.960 0.780 0.960 - - 0 0 - 0.960 0.780 0.960 - - 0 - 0.00%
2021-04-30 0 0.960 0.760 0.960 0.960 0.960 2,000 1,920 0.9600 0.960 0.760 0.960 0.960 0.960 2,000 0.9600 6.67%
2021-04-29 0 0.900 0.770 0.900 - - 0 0 - 0.900 0.770 0.900 - - 0 - 0.00%
2021-04-28 0 0.900 0.900 0.950 0.880 0.880 4,000 3,520 0.8800 0.900 0.900 0.950 0.880 0.880 4,000 0.8800 2.27%
2021-04-27 0 0.880 0.840 0.880 0.900 0.910 26,000 23,600 0.9077 0.880 0.840 0.880 0.900 0.910 26,000 0.9077 -6.38%
2021-04-26 0 0.940 0.860 0.940 0.950 0.980 8,000 7,740 0.9675 0.940 0.860 0.940 0.950 0.980 8,000 0.9675 8.05%
2021-04-23 0 0.870 0.770 0.880 0.870 0.880 68,000 59,800 0.8794 0.870 0.770 0.880 0.870 0.880 68,000 0.8794 -1.14%
2021-04-22 0 0.880 0.830 0.900 0.880 0.940 12,000 10,680 0.8900 0.880 0.830 0.900 0.880 0.940 12,000 0.8900 6.02%
2021-04-21 0 0.830 0.780 0.830 0.770 0.960 24,000 19,400 0.8083 0.830 0.780 0.830 0.770 0.960 24,000 0.8083 -5.68%
2021-04-20 0 0.880 0.800 0.880 - - 0 0 - 0.880 0.800 0.880 - - 0 - 0.00%
2021-04-19 0 0.880 0.800 0.880 0.880 0.910 8,000 7,160 0.8950 0.880 0.800 0.880 0.880 0.910 8,000 0.8950 -3.30%
2021-04-16 0 0.910 0.850 0.910 0.910 0.910 32,000 29,120 0.9100 0.910 0.850 0.910 0.910 0.910 32,000 0.9100 -7.14%
2021-04-15 0 0.980 0.920 0.980 0.690 1.000 636,000 569,860 0.8960 0.980 0.920 0.980 0.690 1.000 636,000 0.8960 19.51%
2021-04-14 0 0.820 0.800 0.820 0.760 0.830 314,000 244,300 0.7780 0.820 0.800 0.820 0.760 0.830 314,000 0.7780 10.81%
2021-04-13 0 0.740 0.730 0.740 0.720 0.750 20,000 14,760 0.7380 0.740 0.730 0.740 0.720 0.750 20,000 0.7380 0.00%
2021-04-12 0 0.740 0.740 0.760 0.720 0.740 58,000 42,680 0.7359 0.740 0.740 0.760 0.720 0.740 58,000 0.7359 -5.13%
2021-04-09 0 0.780 0.780 0.790 0.670 0.780 190,000 139,020 0.7317 0.780 0.780 0.790 0.670 0.780 190,000 0.7317 21.87%
2021-04-08 0 0.640 0.640 0.690 0.640 0.720 12,000 7,940 0.6617 0.640 0.640 0.690 0.640 0.720 12,000 0.6617 0.00%
2021-04-07 0 0.640 0.640 0.680 0.640 0.640 4,000 2,560 0.6400 0.640 0.640 0.680 0.640 0.640 4,000 0.6400 1.59%
2021-04-01 0 0.630 0.630 0.640 0.630 0.690 96,000 60,820 0.6335 0.630 0.630 0.640 0.630 0.690 96,000 0.6335 0.00%
2021-03-31 0 0.630 0.630 0.680 - - 0 0 - 0.630 0.630 0.680 - - 0 - 0.00%
2021-03-30 0 0.630 0.630 0.640 0.630 0.800 162,000 115,060 0.7102 0.630 0.630 0.640 0.630 0.800 162,000 0.7102 -3.08%
2021-03-29 0 0.650 0.640 0.770 0.650 0.650 20,000 13,000 0.6500 0.650 0.640 0.770 0.650 0.650 20,000 0.6500 3.17%
2021-03-26 0 0.630 0.630 0.770 0.620 0.680 44,000 27,760 0.6309 0.630 0.630 0.770 0.620 0.680 44,000 0.6309 0.00%
2021-03-25 0 0.630 0.630 0.680 0.630 0.630 58,000 36,540 0.6300 0.630 0.630 0.680 0.630 0.630 58,000 0.6300 -3.08%
2021-03-24 0 0.650 0.630 0.680 0.650 0.650 14,000 9,100 0.6500 0.650 0.630 0.680 0.650 0.650 14,000 0.6500 -4.41%
2021-03-23 0 0.680 0.610 0.680 0.620 0.680 22,000 13,860 0.6300 0.680 0.610 0.680 0.620 0.680 22,000 0.6300 9.68%
2021-03-22 0 0.620 0.620 0.650 - - 0 0 - 0.620 0.620 0.650 - - 0 - 1.64%
2021-03-19 0 0.610 0.610 0.650 - - 0 0 - 0.610 0.610 0.650 - - 0 - 0.00%
2021-03-18 0 0.610 0.600 0.660 0.610 0.610 4,000 2,440 0.6100 0.610 0.600 0.660 0.610 0.610 4,000 0.6100 0.00%
2021-03-17 0 0.610 0.610 0.660 - - 0 0 - 0.610 0.610 0.660 - - 0 - 1.67%
2021-03-16 0 0.600 0.600 0.680 0.600 0.620 160,000 96,740 0.6046 0.600 0.600 0.680 0.600 0.620 160,000 0.6046 -13.04%
2021-03-15 0 0.690 0.610 0.690 0.600 0.740 8,000 5,080 0.6350 0.690 0.610 0.690 0.600 0.740 8,000 0.6350 6.15%
2021-03-12 0 0.650 0.600 0.740 - - 0 0 - 0.650 0.600 0.740 - - 0 - 0.00%
2021-03-11 0 0.650 0.560 0.650 - - 0 0 - 0.650 0.560 0.650 - - 0 - 0.00%
2021-03-10 0 0.650 0.560 0.650 - - 0 0 - 0.650 0.560 0.650 - - 0 - 0.00%
2021-03-09 0 0.650 0.570 0.650 - - 0 0 - 0.650 0.570 0.650 - - 0 - 0.00%
2021-03-08 0 0.650 0.570 0.650 - - 0 0 - 0.650 0.570 0.650 - - 0 - 0.00%
2021-03-05 0 0.650 0.560 0.650 - - 0 0 - 0.650 0.560 0.650 - - 0 - 0.00%
2021-03-04 0 0.650 0.540 0.650 - - 0 0 - 0.650 0.540 0.650 - - 0 - 0.00%
2021-03-03 0 0.650 0.560 0.650 - - 0 0 - 0.650 0.560 0.650 - - 0 - 0.00%
2021-03-02 0 0.650 0.560 0.650 0.650 0.650 20,000 13,000 0.6500 0.650 0.560 0.650 0.650 0.650 20,000 0.6500 -5.80%
2021-03-01 0 0.690 0.620 0.690 - - 0 0 - 0.690 0.620 0.690 - - 0 - -2.82%
2021-02-26 0 0.710 0.610 0.710 0.720 0.720 2,000 1,440 0.7200 0.710 0.610 0.710 0.720 0.720 2,000 0.7200 14.52%
2021-02-25 0 0.620 0.550 0.620 - - 0 0 - 0.620 0.550 0.620 - - 0 - -4.62%
2021-02-24 0 0.650 0.540 0.650 - - 0 0 - 0.650 0.540 0.650 - - 0 - -1.52%
2021-02-23 0 0.660 0.530 0.660 0.600 0.660 28,000 17,040 0.6086 0.660 0.530 0.660 0.600 0.660 28,000 0.6086 1.54%
2021-02-22 0 0.650 0.530 0.650 - - 0 0 - 0.650 0.530 0.650 - - 0 - -1.52%
2021-02-19 0 0.660 0.550 0.660 - - 0 0 - 0.660 0.550 0.660 - - 0 - 0.00%
2021-02-18 0 0.660 0.660 0.720 0.600 0.600 20,000 12,000 0.6000 0.660 0.660 0.720 0.600 0.600 20,000 0.6000 10.00%
2021-02-17 0 0.600 0.550 0.600 0.600 0.600 2,000 1,200 0.6000 0.600 0.550 0.600 0.600 0.600 2,000 0.6000 7.14%
2021-02-16 0 0.560 0.560 0.580 0.550 0.560 70,000 38,800 0.5543 0.560 0.560 0.580 0.550 0.560 70,000 0.5543 -8.20%
2021-02-11 0 0.610 0.550 0.610 0.610 0.610 6,000 3,660 0.6100 0.610 0.550 0.610 0.610 0.610 6,000 0.6100 -1.61%
2021-02-10 0 0.620 0.560 0.620 0.630 0.630 10,000 6,300 0.6300 0.620 0.560 0.620 0.630 0.630 10,000 0.6300 8.77%
2021-02-09 0 0.570 0.520 0.630 - - 0 0 - 0.570 0.520 0.630 - - 0 - 0.00%
2021-02-08 0 0.570 0.570 0.710 - - 0 0 - 0.570 0.570 0.710 - - 0 - 9.62%
2021-02-05 0 0.520 0.520 0.550 - - 0 0 - 0.520 0.520 0.550 - - 0 - 0.00%
2021-02-04 0 0.520 0.490 0.550 0.520 0.570 160,000 86,880 0.5430 0.520 0.490 0.550 0.520 0.570 160,000 0.5430 -18.75%
2021-02-03 0 0.640 0.580 0.640 - - 0 0 - 0.640 0.580 0.640 - - 0 - 0.00%
2021-02-02 0 0.640 0.560 0.640 0.510 0.650 80,000 47,660 0.5958 0.640 0.560 0.640 0.510 0.650 80,000 0.5958 -1.54%
2021-02-01 0 0.650 0.510 0.650 0.650 0.650 14,000 9,100 0.6500 0.650 0.510 0.650 0.650 0.650 14,000 0.6500 0.00%
2021-01-29 0 0.650 0.510 0.720 - - 0 0 - 0.650 0.510 0.720 - - 0 - 0.00%
2021-01-28 0 0.650 0.520 0.620 - - 0 0 - 0.650 0.520 0.620 - - 0 - -8.45%
2021-01-27 0 0.710 0.560 0.720 - - 0 0 - 0.710 0.560 0.720 - - 0 - 0.00%
2021-01-26 0 0.710 0.560 0.720 - - 0 0 - 0.710 0.560 0.720 - - 0 - 0.00%
2021-01-25 0 0.710 0.560 0.710 - - 0 0 - 0.710 0.560 0.710 - - 0 - -2.74%
2021-01-22 0 0.730 0.560 0.730 - - 0 0 - 0.730 0.560 0.730 - - 0 - 0.00%
2021-01-21 0 0.730 0.530 0.730 0.730 0.730 2,000 1,460 0.7300 0.730 0.530 0.730 0.730 0.730 2,000 0.7300 0.00%
2021-01-20 0 0.730 0.560 0.730 - - 0 0 - 0.730 0.560 0.730 - - 0 - 0.00%
2021-01-19 0 0.730 0.570 0.730 0.580 0.780 34,000 24,620 0.7241 0.730 0.570 0.730 0.580 0.780 34,000 0.7241 25.86%
2021-01-18 0 0.580 0.560 0.750 0.580 0.600 6,000 3,560 0.5933 0.580 0.560 0.750 0.580 0.600 6,000 0.5933 -17.14%
2021-01-15 0 0.700 0.530 0.720 - - 0 0 - 0.700 0.530 0.720 - - 0 - 0.00%
2021-01-14 0 0.700 0.510 0.700 - - 0 0 - 0.700 0.510 0.700 - - 0 - 0.00%
2021-01-13 0 0.700 0.510 0.700 - - 0 0 - 0.700 0.510 0.700 - - 0 - 0.00%
2021-01-12 0 0.700 0.510 0.700 - - 0 0 - 0.700 0.510 0.700 - - 0 - 0.00%
2021-01-11 0 0.700 0.510 0.750 - - 0 0 - 0.700 0.510 0.750 - - 0 - 0.00%
2021-01-08 0 0.700 0.510 0.750 - - 0 0 - 0.700 0.510 0.750 - - 0 - 0.00%
2021-01-07 0 0.700 0.510 0.750 - - 0 0 - 0.700 0.510 0.750 - - 0 - 0.00%
2021-01-06 0 0.700 0.520 0.700 - - 0 0 - 0.700 0.520 0.700 - - 0 - -2.78%
2021-01-05 0 0.720 0.520 0.750 - - 0 0 - 0.720 0.520 0.750 - - 0 - 0.00%
2021-01-04 0 0.720 0.520 0.750 - - 0 0 - 0.720 0.520 0.750 - - 0 - 0.00%
2020-12-31 0 0.720 0.520 0.730 - - 0 0 - 0.720 0.520 0.730 - - 0 - 0.00%
2020-12-30 0 0.720 0.520 0.720 - - 0 0 - 0.720 0.520 0.720 - - 0 - 0.00%
2020-12-29 0 0.720 0.520 0.720 - - 0 0 - 0.720 0.520 0.720 - - 0 - -1.37%
2020-12-28 0 0.730 - 0.730 - - 0 0 - 0.730 - 0.730 - - 0 - 0.00%
2020-12-24 0 0.730 0.520 0.730 - - 0 0 - 0.730 0.520 0.730 - - 0 - 0.00%
2020-12-23 0 0.730 0.500 0.730 - - 0 0 - 0.730 0.500 0.730 - - 0 - 0.00%
2020-12-22 0 0.730 - 0.740 0.730 0.730 10,000 7,300 0.7300 0.730 - 0.740 0.730 0.730 10,000 0.7300 0.00%
2020-12-21 0 0.730 - 0.730 - - 0 0 - 0.730 - 0.730 - - 0 - 0.00%
2020-12-18 0 0.730 0.510 0.730 - - 0 0 - 0.730 0.510 0.730 - - 0 - 0.00%
2020-12-17 0 0.730 0.550 0.730 - - 0 0 - 0.730 0.550 0.730 - - 0 - 0.00%
2020-12-16 0 0.730 0.530 0.730 - - 0 0 - 0.730 0.530 0.730 - - 0 - 0.00%
2020-12-15 0 0.730 0.510 0.730 - - 0 0 - 0.730 0.510 0.730 - - 0 - 0.00%
2020-12-14 0 0.730 0.485 0.730 0.770 0.770 2,000 1,540 0.7700 0.730 0.485 0.730 0.770 0.770 2,000 0.7700 35.19%
2020-12-11 0 0.540 0.540 0.650 0.510 0.540 8,000 4,140 0.5175 0.540 0.540 0.650 0.510 0.540 8,000 0.5175 -16.92%
2020-12-10 0 0.650 0.520 0.650 - - 0 0 - 0.650 0.520 0.650 - - 0 - 0.00%
2020-12-09 0 0.650 0.520 0.720 - - 0 0 - 0.650 0.520 0.720 - - 0 - 0.00%
2020-12-08 0 0.650 0.550 0.770 - - 0 0 - 0.650 0.550 0.770 - - 0 - 0.00%
2020-12-07 0 0.650 0.530 0.770 - - 0 0 - 0.650 0.530 0.770 - - 0 - 0.00%
2020-12-04 0 0.650 0.510 0.650 - - 0 0 - 0.650 0.510 0.650 - - 0 - 0.00%
2020-12-03 0 0.650 0.510 0.650 - - 0 0 - 0.650 0.510 0.650 - - 0 - 0.00%
2020-12-02 0 0.650 0.510 0.650 - - 0 0 - 0.650 0.510 0.650 - - 0 - 0.00%
2020-12-01 0 0.650 0.550 0.650 - - 0 0 - 0.650 0.550 0.650 - - 0 - 0.00%
2020-11-30 0 0.650 0.530 0.780 - - 0 0 - 0.650 0.530 0.780 - - 0 - 0.00%
2020-11-27 0 0.650 0.520 0.660 0.650 0.660 46,000 30,060 0.6535 0.650 0.520 0.660 0.650 0.660 46,000 0.6535 -2.99%
2020-11-26 0 0.670 0.660 0.670 0.670 0.670 12,000 8,040 0.6700 0.670 0.660 0.670 0.670 0.670 12,000 0.6700 -12.99%
2020-11-25 0 0.770 0.680 0.770 0.780 0.780 14,000 10,920 0.7800 0.770 0.680 0.770 0.780 0.780 14,000 0.7800 0.00%
2020-11-24 0 0.770 0.550 0.770 0.780 0.780 2,000 1,560 0.7800 0.770 0.550 0.770 0.780 0.780 2,000 0.7800 37.50%
2020-11-23 0 0.560 0.560 0.790 - - 0 0 - 0.560 0.560 0.790 - - 0 - 0.00%
2020-11-20 0 0.560 0.580 0.770 0.540 0.540 2,000 1,080 0.5400 0.560 0.580 0.770 0.540 0.540 2,000 0.5400 -3.45%
2020-11-19 0 0.580 0.580 0.770 - - 0 0 - 0.580 0.580 0.770 - - 0 - 0.00%
2020-11-18 0 0.580 0.580 0.740 0.560 0.560 4,000 2,240 0.5600 0.580 0.580 0.740 0.560 0.560 4,000 0.5600 -3.33%
2020-11-17 0 0.600 0.530 0.700 - - 0 0 - 0.600 0.530 0.700 - - 0 - 0.00%
2020-11-16 0 0.600 0.530 0.700 - - 0 0 - 0.600 0.530 0.700 - - 0 - 0.00%
2020-11-13 0 0.600 0.550 0.600 0.600 0.650 8,000 4,900 0.6125 0.600 0.550 0.600 0.600 0.650 8,000 0.6125 -10.45%
2020-11-12 0 0.670 0.600 0.670 0.680 0.700 24,005 16,442 0.6849 0.670 0.600 0.670 0.680 0.700 24,005 0.6849 -16.25%
2020-11-11 0 0.800 0.590 0.800 0.860 0.860 4,000 3,320 0.8300 0.800 0.590 0.800 0.860 0.860 4,000 0.8300 17.65%
2020-11-10 0 0.680 0.520 0.680 0.650 0.680 184,000 119,120 0.6474 0.680 0.520 0.680 0.650 0.680 184,000 0.6474 4.62%
2020-11-09 0 0.650 0.485 0.650 0.650 0.650 2,000 1,300 0.6500 0.650 0.485 0.650 0.650 0.650 2,000 0.6500 -2.99%
2020-11-06 0 0.670 0.490 0.670 - - 0 0 - 0.670 0.490 0.670 - - 0 - 0.00%
2020-11-05 0 0.670 0.670 0.760 0.670 0.670 14,000 9,380 0.6700 0.670 0.670 0.760 0.670 0.670 14,000 0.6700 0.00%
2020-11-04 0 0.670 0.490 0.670 0.450 0.690 40,000 24,640 0.6160 0.670 0.490 0.670 0.450 0.690 40,000 0.6160 28.85%
2020-11-03 0 0.520 0.460 0.660 - - 0 0 - 0.520 0.460 0.660 - - 0 - 0.00%
2020-11-02 0 0.520 0.460 0.520 0.530 0.530 8,000 4,240 0.5300 0.520 0.460 0.520 0.530 0.530 8,000 0.5300 11.83%
2020-10-30 0 0.465 0.460 0.550 0.465 0.465 10,000 4,650 0.4650 0.465 0.460 0.550 0.465 0.465 10,000 0.4650 -3.12%
2020-10-29 0 0.480 0.460 0.500 - - 0 0 - 0.480 0.460 0.500 - - 0 - 0.00%
2020-10-28 0 0.480 0.480 0.500 0.480 0.480 14,000 6,720 0.4800 0.480 0.480 0.500 0.480 0.480 14,000 0.4800 0.00%
2020-10-27 0 0.480 0.480 0.550 0.480 0.480 4,000 1,920 0.4800 0.480 0.480 0.550 0.480 0.480 4,000 0.4800 -14.29%
2020-10-23 0 0.560 0.470 0.560 - - 0 0 - 0.560 0.470 0.560 - - 0 - 0.00%
2020-10-22 0 0.560 0.465 0.560 - - 0 0 - 0.560 0.465 0.560 - - 0 - 0.00%
2020-10-21 0 0.560 0.470 0.560 - - 0 0 - 0.560 0.470 0.560 - - 0 - 0.00%
2020-10-20 0 0.560 0.480 0.560 - - 0 0 - 0.560 0.480 0.560 - - 0 - 0.00%
2020-10-19 0 0.560 0.470 0.560 - - 0 0 - 0.560 0.470 0.560 - - 0 - 0.00%
2020-10-16 0 0.560 0.480 0.650 - - 0 0 - 0.560 0.480 0.650 - - 0 - 0.00%
2020-10-15 0 0.560 0.475 0.650 - - 0 0 - 0.560 0.475 0.650 - - 0 - 0.00%
2020-10-14 0 0.560 0.480 0.660 - - 0 0 - 0.560 0.480 0.660 - - 0 - 0.00%
2020-10-12 0 0.560 0.480 0.660 - - 0 0 - 0.560 0.480 0.660 - - 0 - 0.00%
2020-10-09 0 0.560 0.485 0.660 - - 0 0 - 0.560 0.485 0.660 - - 0 - 0.00%
2020-10-08 0 0.560 0.480 1.030 - - 0 0 - 0.560 0.480 1.030 - - 0 - 0.00%
2020-10-07 0 0.560 0.465 0.990 - - 0 0 - 0.560 0.465 0.990 - - 0 - 0.00%
2020-10-06 0 0.560 0.455 0.680 - - 0 0 - 0.560 0.455 0.680 - - 0 - 0.00%
2020-10-05 0 0.560 0.470 - - - 0 0 - 0.560 0.470 - - - 0 - 0.00%
2020-09-30 0 0.560 0.460 0.650 - - 0 0 - 0.560 0.460 0.650 - - 0 - 0.00%
2020-09-29 0 0.560 0.470 0.650 - - 0 0 - 0.560 0.470 0.650 - - 0 - 0.00%
2020-09-28 0 0.560 0.480 0.650 - - 0 0 - 0.560 0.480 0.650 - - 0 - 0.00%
2020-09-25 0 0.560 0.485 0.650 - - 0 0 - 0.560 0.485 0.650 - - 0 - 0.00%
2020-09-24 0 0.560 0.495 0.800 - - 0 0 - 0.560 0.495 0.800 - - 0 - 0.00%
2020-09-23 0 0.560 0.500 0.800 - - 0 0 - 0.560 0.500 0.800 - - 0 - 0.00%
2020-09-22 0 0.560 0.490 - - - 0 0 - 0.560 0.490 - - - 0 - 0.00%
2020-09-21 0 0.560 0.485 0.990 - - 0 0 - 0.560 0.485 0.990 - - 0 - 0.00%
2020-09-18 0 0.560 0.490 0.560 - - 0 0 - 0.560 0.490 0.560 - - 0 - 0.00%
2020-09-17 0 0.560 0.500 0.560 - - 0 0 - 0.560 0.500 0.560 - - 0 - 0.00%
2020-09-16 0 0.560 0.500 0.560 0.560 0.560 10,000 5,600 0.5600 0.560 0.500 0.560 0.560 0.560 10,000 0.5600 12.00%
2020-09-15 0 0.500 0.500 0.560 - - 0 0 - 0.500 0.500 0.560 - - 0 - 0.00%
2020-09-14 0 0.500 0.500 0.560 - - 0 0 - 0.500 0.500 0.560 - - 0 - 0.00%
2020-09-11 0 0.500 0.500 0.560 - - 0 0 - 0.500 0.500 0.560 - - 0 - 0.00%
2020-09-10 0 0.500 0.475 0.560 - - 0 0 - 0.500 0.475 0.560 - - 0 - 0.00%
2020-09-09 0 0.500 0.475 0.560 - - 0 0 - 0.500 0.475 0.560 - - 0 - 0.00%
2020-09-08 0 0.500 0.500 0.560 - - 0 0 - 0.500 0.500 0.560 - - 0 - 2.04%
2020-09-07 0 0.490 0.480 0.560 - - 0 0 - 0.490 0.480 0.560 - - 0 - 0.00%
2020-09-04 0 0.490 0.490 0.560 0.490 0.520 12,000 6,000 0.5000 0.490 0.490 0.560 0.490 0.520 12,000 0.5000 -7.55%
2020-09-03 0 0.530 0.500 0.560 - - 0 0 - 0.530 0.500 0.560 - - 0 - 0.00%
2020-09-02 0 0.530 0.500 0.510 0.530 0.550 8,000 4,340 0.5425 0.530 0.500 0.510 0.530 0.550 8,000 0.5425 3.92%
2020-09-01 0 0.510 0.500 0.560 0.510 0.510 2,000 1,020 0.5100 0.510 0.500 0.560 0.510 0.510 2,000 0.5100 -8.93%
2020-08-31 0 0.560 0.520 0.540 0.530 0.580 50,000 27,480 0.5496 0.560 0.520 0.540 0.530 0.580 50,000 0.5496 12.00%
2020-08-28 0 0.500 0.485 0.500 0.480 0.540 106,000 52,270 0.4931 0.500 0.485 0.500 0.480 0.540 106,000 0.4931 -7.41%
2020-08-27 0 0.540 0.510 0.540 0.540 0.540 22,000 11,880 0.5400 0.540 0.510 0.540 0.540 0.540 22,000 0.5400 -8.47%
2020-08-26 0 0.590 0.540 0.590 - - 0 0 - 0.590 0.540 0.590 - - 0 - 0.00%
2020-08-25 0 0.590 0.540 0.620 - - 0 0 - 0.590 0.540 0.620 - - 0 - 0.00%
2020-08-24 0 0.590 0.530 0.620 - - 0 0 - 0.590 0.530 0.620 - - 0 - 0.00%
2020-08-21 0 0.590 0.530 0.590 - - 0 0 - 0.590 0.530 0.590 - - 0 - -1.67%
2020-08-20 0 0.600 0.530 0.620 - - 0 0 - 0.600 0.530 0.620 - - 0 - 0.00%
2020-08-19 0 0.600 0.520 0.620 - - 0 0 - 0.600 0.520 0.620 - - 0 - 0.00%
2020-08-18 0 0.600 0.550 0.600 - - 0 0 - 0.600 0.550 0.600 - - 0 - 0.00%
2020-08-17 0 0.600 0.550 0.600 - - 0 0 - 0.600 0.550 0.600 - - 0 - 0.00%
2020-08-14 0 0.600 0.550 0.620 - - 0 0 - 0.600 0.550 0.620 - - 0 - 0.00%
2020-08-13 0 0.600 0.550 0.620 - - 0 0 - 0.600 0.550 0.620 - - 0 - 0.00%
2020-08-12 0 0.600 0.600 0.620 0.540 0.540 6,000 3,240 0.5400 0.600 0.600 0.620 0.540 0.540 6,000 0.5400 -1.64%
2020-08-11 0 0.610 0.530 0.620 - - 0 0 - 0.610 0.530 0.620 - - 0 - 0.00%
2020-08-10 0 0.610 0.550 0.610 - - 0 0 - 0.610 0.550 0.610 - - 0 - -1.61%
2020-08-07 0 0.620 0.550 0.620 - - 0 0 - 0.620 0.550 0.620 - - 0 - 0.00%
2020-08-06 0 0.620 0.550 0.620 - - 0 0 - 0.620 0.550 0.620 - - 0 - 0.00%
2020-08-05 0 0.620 0.550 0.620 - - 0 0 - 0.620 0.550 0.620 - - 0 - 0.00%
2020-08-04 0 0.620 0.550 0.620 - - 0 0 - 0.620 0.550 0.620 - - 0 - -1.59%
2020-08-03 0 0.630 0.560 0.630 - - 0 0 - 0.630 0.560 0.630 - - 0 - -1.56%
2020-07-31 0 0.640 0.560 0.690 - - 0 0 - 0.640 0.560 0.690 - - 0 - 0.00%
2020-07-30 0 0.640 0.560 0.690 - - 0 0 - 0.640 0.560 0.690 - - 0 - 0.00%
2020-07-29 0 0.640 0.640 0.690 - - 0 0 - 0.640 0.640 0.690 - - 0 - 0.00%
2020-07-28 0 0.640 0.560 0.690 - - 0 0 - 0.640 0.560 0.690 - - 0 - 0.00%
2020-07-27 0 0.640 0.560 0.670 - - 0 0 - 0.640 0.560 0.670 - - 0 - 0.00%
2020-07-24 0 0.640 0.560 0.690 - - 0 0 - 0.640 0.560 0.690 - - 0 - 0.00%
2020-07-23 0 0.640 0.560 0.640 - - 0 0 - 0.640 0.560 0.640 - - 0 - 0.00%
2020-07-22 0 0.640 0.570 0.640 - - 0 0 - 0.640 0.570 0.640 - - 0 - -1.54%
2020-07-21 0 0.650 0.550 0.690 0.580 0.650 28,000 16,580 0.5921 0.650 0.550 0.690 0.580 0.650 28,000 0.5921 10.17%
2020-07-20 0 0.590 0.550 0.570 0.520 0.590 148,000 81,300 0.5493 0.590 0.550 0.570 0.520 0.590 148,000 0.5493 -6.35%
2020-07-17 0 0.630 0.630 0.700 - - 0 0 - 0.630 0.630 0.700 - - 0 - 1.61%
2020-07-16 0 0.620 0.620 0.680 0.620 0.620 4,000 2,480 0.6200 0.620 0.620 0.680 0.620 0.620 4,000 0.6200 0.00%
2020-07-15 0 0.620 0.620 0.680 0.590 0.670 8,000 5,200 0.6500 0.620 0.620 0.680 0.590 0.670 8,000 0.6500 -7.46%
2020-07-14 0 0.670 0.600 0.710 0.670 0.670 4,000 2,680 0.6700 0.670 0.600 0.710 0.670 0.670 4,000 0.6700 0.00%
2020-07-13 0 0.670 0.600 0.670 0.670 0.690 14,000 9,620 0.6871 0.670 0.600 0.670 0.670 0.690 14,000 0.6871 -4.29%
2020-07-10 0 0.700 0.690 0.700 0.700 0.700 4,000 2,800 0.7000 0.700 0.690 0.700 0.700 0.700 4,000 0.7000 1.45%
2020-07-09 0 0.690 0.530 0.690 0.690 0.690 6,000 4,140 0.6900 0.690 0.530 0.690 0.690 0.690 6,000 0.6900 -4.17%
2020-07-08 0 0.720 0.610 0.720 0.720 0.720 4,000 2,880 0.7200 0.720 0.610 0.720 0.720 0.720 4,000 0.7200 0.00%
2020-07-07 0 0.720 0.720 0.730 - - 0 0 - 0.720 0.720 0.730 - - 0 - 0.00%
2020-07-06 0 0.720 0.620 0.720 0.740 0.740 6,000 4,440 0.7400 0.720 0.620 0.720 0.740 0.740 6,000 0.7400 -4.00%
2020-07-03 0 0.750 0.610 0.750 0.740 0.750 6,000 4,480 0.7467 0.750 0.610 0.750 0.740 0.750 6,000 0.7467 0.00%
2020-07-02 0 0.750 0.750 0.760 0.740 0.740 2,000 1,480 0.7400 0.750 0.750 0.760 0.740 0.740 2,000 0.7400 1.35%
2020-06-30 0 0.740 0.610 0.800 - - 0 0 - 0.740 0.610 0.800 - - 0 - 0.00%
2020-06-29 0 0.740 0.600 0.800 - - 0 0 - 0.740 0.600 0.800 - - 0 - 0.00%
2020-06-26 0 0.740 0.590 0.760 0.740 0.740 2,000 1,480 0.7400 0.740 0.590 0.760 0.740 0.740 2,000 0.7400 2.78%
2020-06-24 0 0.720 0.630 0.770 0.700 0.740 10,000 7,260 0.7260 0.720 0.630 0.770 0.700 0.740 10,000 0.7260 -6.49%
2020-06-23 0 0.770 0.570 0.770 - - 0 0 - 0.770 0.570 0.770 - - 0 - 0.00%
2020-06-22 0 0.770 0.580 0.800 - - 0 0 - 0.770 0.580 0.800 - - 0 - 0.00%
2020-06-19 0 0.770 0.580 0.770 - - 0 0 - 0.770 0.580 0.770 - - 0 - 0.00%
2020-06-18 0 0.770 0.570 0.770 - - 0 0 - 0.770 0.570 0.770 - - 0 - 0.00%
2020-06-17 0 0.770 0.560 0.780 0.770 0.770 4,000 3,080 0.7700 0.770 0.560 0.780 0.770 0.770 4,000 0.7700 1.32%
2020-06-16 0 0.760 0.560 0.770 0.510 0.790 42,000 24,320 0.5790 0.760 0.560 0.770 0.510 0.790 42,000 0.5790 22.58%
2020-06-15 0 0.620 0.540 0.630 - - 0 0 - 0.620 0.540 0.630 - - 0 - 0.00%
2020-06-12 0 0.620 0.540 0.630 - - 0 0 - 0.620 0.540 0.630 - - 0 - 0.00%
2020-06-11 0 0.620 0.540 0.800 - - 0 0 - 0.620 0.540 0.800 - - 0 - 0.00%
2020-06-10 0 0.620 0.570 0.800 - - 0 0 - 0.620 0.570 0.800 - - 0 - 0.00%
2020-06-09 0 0.620 0.550 0.780 - - 0 0 - 0.620 0.550 0.780 - - 0 - 0.00%
2020-06-08 0 0.620 0.560 0.720 - - 0 0 - 0.620 0.560 0.720 - - 0 - 0.00%
2020-06-05 0 0.620 0.620 0.800 0.510 0.600 20,000 10,820 0.5410 0.620 0.620 0.800 0.510 0.600 20,000 0.5410 3.33%
2020-06-04 0 0.600 0.530 0.780 - - 0 0 - 0.600 0.530 0.780 - - 0 - 0.00%
2020-06-03 0 0.600 0.580 0.800 - - 0 0 - 0.600 0.580 0.800 - - 0 - 0.00%
2020-06-02 0 0.600 0.600 0.800 - - 0 0 - 0.600 0.600 0.800 - - 0 - 7.14%
2020-06-01 0 0.560 0.520 0.800 - - 0 0 - 0.560 0.520 0.800 - - 0 - 0.00%
2020-05-29 0 0.560 0.560 0.800 - - 0 0 - 0.560 0.560 0.800 - - 0 - 3.70%
2020-05-28 0 0.540 0.540 0.800 0.500 0.500 2,000 1,000 0.5000 0.540 0.540 0.800 0.500 0.500 2,000 0.5000 -3.57%
2020-05-27 0 0.560 0.550 0.800 - - 0 0 - 0.560 0.550 0.800 - - 0 - 0.00%
2020-05-26 0 0.560 0.550 0.800 - - 0 0 - 0.560 0.550 0.800 - - 0 - 0.00%
2020-05-25 0 0.560 0.560 0.700 - - 0 0 - 0.560 0.560 0.700 - - 0 - 1.82%
2020-05-22 0 0.550 0.550 0.700 0.550 0.560 96,000 52,820 0.5502 0.550 0.550 0.700 0.550 0.560 96,000 0.5502 -12.70%
2020-05-21 0 0.630 0.550 0.700 - - 0 0 - 0.630 0.550 0.700 - - 0 - 0.00%
2020-05-20 0 0.630 0.630 0.700 - - 0 0 - 0.630 0.630 0.700 - - 0 - 1.61%
2020-05-19 0 0.620 0.540 0.700 - - 0 0 - 0.620 0.540 0.700 - - 0 - 0.00%
2020-05-18 0 0.620 0.550 0.640 - - 0 0 - 0.620 0.550 0.640 - - 0 - 0.00%
2020-05-15 0 0.620 0.620 0.640 0.520 0.560 20,000 10,480 0.5240 0.620 0.620 0.640 0.520 0.560 20,000 0.5240 6.90%
2020-05-14 0 0.580 0.520 0.640 - - 0 0 - 0.580 0.520 0.640 - - 0 - 0.00%
2020-05-13 0 0.580 0.520 0.640 - - 0 0 - 0.580 0.520 0.640 - - 0 - 0.00%
2020-05-12 0 0.580 0.530 0.640 - - 0 0 - 0.580 0.530 0.640 - - 0 - 0.00%
2020-05-11 0 0.580 0.580 0.800 0.500 0.540 6,000 3,080 0.5133 0.580 0.580 0.800 0.500 0.540 6,000 0.5133 -3.33%
2020-05-08 0 0.600 0.510 0.800 - - 0 0 - 0.600 0.510 0.800 - - 0 - 0.00%
2020-05-07 0 0.600 0.500 0.800 0.600 0.600 12,000 7,200 0.6000 0.600 0.500 0.800 0.600 0.600 12,000 0.6000 0.00%
2020-05-06 0 0.600 0.500 0.600 - - 0 0 - 0.600 0.500 0.600 - - 0 - 0.00%
2020-05-05 0 0.600 0.510 0.800 - - 0 0 - 0.600 0.510 0.800 - - 0 - 0.00%
2020-05-04 0 0.600 0.510 0.790 - - 0 0 - 0.600 0.510 0.790 - - 0 - 0.00%
2020-04-29 0 0.600 0.510 0.800 - - 0 0 - 0.600 0.510 0.800 - - 0 - 0.00%
2020-04-28 0 0.600 0.530 0.600 - - 0 0 - 0.600 0.530 0.600 - - 0 - -1.64%
2020-04-27 0 0.610 0.540 0.610 0.480 0.610 68,000 37,700 0.5544 0.610 0.540 0.610 0.480 0.610 68,000 0.5544 1.67%
2020-04-24 0 0.600 0.500 0.600 - - 0 0 - 0.600 0.500 0.600 - - 0 - 0.00%
2020-04-23 0 0.600 0.540 0.800 - - 0 0 - 0.600 0.540 0.800 - - 0 - 0.00%
2020-04-22 0 0.600 0.540 0.800 - - 0 0 - 0.600 0.540 0.800 - - 0 - 0.00%
2020-04-21 0 0.600 0.500 0.950 - - 0 0 - 0.600 0.500 0.950 - - 0 - 0.00%
2020-04-20 0 0.600 0.600 0.960 0.500 0.580 104,000 56,580 0.5440 0.600 0.600 0.960 0.500 0.580 104,000 0.5440 3.45%
2020-04-17 0 0.580 - 0.940 - - 0 0 - 0.580 - 0.940 - - 0 - 0.00%
2020-04-16 0 0.580 0.580 0.980 0.550 0.550 10,000 5,500 0.5500 0.580 0.580 0.980 0.550 0.550 10,000 0.5500 -6.45%
2020-04-15 0 0.620 0.600 0.980 - - 0 0 - 0.620 0.600 0.980 - - 0 - 0.00%
2020-04-14 0 0.620 0.620 0.830 - - 0 0 - 0.620 0.620 0.830 - - 0 - 1.64%
2020-04-09 0 0.610 0.580 0.800 - - 0 0 - 0.610 0.580 0.800 - - 0 - 0.00%
2020-04-08 0 0.610 0.520 0.800 - - 0 0 - 0.610 0.520 0.800 - - 0 - 0.00%
2020-04-07 0 0.610 0.510 0.610 0.610 0.610 102,000 62,220 0.6100 0.610 0.510 0.610 0.610 0.610 102,000 0.6100 0.00%
2020-04-06 0 0.610 0.500 0.610 0.610 0.610 2,000 1,220 0.6100 0.610 0.500 0.610 0.610 0.610 2,000 0.6100 0.00%
2020-04-03 0 0.610 0.580 0.700 0.600 0.610 106,000 64,600 0.6094 0.610 0.580 0.700 0.600 0.610 106,000 0.6094 0.00%
2020-04-02 0 0.610 0.560 0.700 - - 0 0 - 0.610 0.560 0.700 - - 0 - 0.00%
2020-04-01 0 0.610 0.590 0.700 - - 0 0 - 0.610 0.590 0.700 - - 0 - 0.00%
2020-03-31 0 0.610 0.590 0.700 - - 0 0 - 0.610 0.590 0.700 - - 0 - 0.00%
2020-03-30 0 0.610 0.590 0.700 0.610 0.620 28,000 17,140 0.6121 0.610 0.590 0.700 0.610 0.620 28,000 0.6121 -3.17%
2020-03-27 0 0.630 0.610 0.860 0.590 0.630 42,000 25,220 0.6005 0.630 0.610 0.860 0.590 0.630 42,000 0.6005 -16.00%
2020-03-26 0 0.750 0.620 0.750 - - 0 0 - 0.750 0.620 0.750 - - 0 - 0.00%
2020-03-25 0 0.750 0.630 0.950 - - 0 0 - 0.750 0.630 0.950 - - 0 - 0.00%
2020-03-24 0 0.750 0.620 0.980 - - 0 0 - 0.750 0.620 0.980 - - 0 - 0.00%
2020-03-23 0 0.750 0.650 0.800 - - 0 0 - 0.750 0.650 0.800 - - 0 - 0.00%
2020-03-20 0 0.750 0.660 0.890 0.750 0.750 10,000 7,500 0.7500 0.750 0.660 0.890 0.750 0.750 10,000 0.7500 0.00%
2020-03-19 0 0.750 0.620 0.750 - - 0 0 - 0.750 0.620 0.750 - - 0 - -2.60%
2020-03-18 0 0.770 0.620 0.770 - - 0 0 - 0.770 0.620 0.770 - - 0 - -3.75%
2020-03-17 0 0.800 0.620 0.800 - - 0 0 - 0.800 0.620 0.800 - - 0 - 0.00%
2020-03-16 0 0.800 0.620 0.800 - - 0 0 - 0.800 0.620 0.800 - - 0 - 0.00%
2020-03-13 0 0.800 0.620 0.800 - - 0 0 - 0.800 0.620 0.800 - - 0 - 0.00%
2020-03-12 0 0.800 0.650 0.800 - - 0 0 - 0.800 0.650 0.800 - - 0 - 0.00%
2020-03-11 0 0.800 0.650 0.800 - - 0 0 - 0.800 0.650 0.800 - - 0 - 0.00%
2020-03-10 0 0.800 0.650 0.850 - - 0 0 - 0.800 0.650 0.850 - - 0 - 0.00%
2020-03-09 0 0.800 0.650 0.810 - - 0 0 - 0.800 0.650 0.810 - - 0 - 0.00%
2020-03-06 0 0.800 0.690 0.850 - - 0 0 - 0.800 0.690 0.850 - - 0 - 0.00%
2020-03-05 0 0.800 0.680 0.850 - - 0 0 - 0.800 0.680 0.850 - - 0 - 0.00%
2020-03-04 0 0.800 0.680 0.890 - - 0 0 - 0.800 0.680 0.890 - - 0 - 0.00%
2020-03-03 0 0.800 0.680 0.800 - - 0 0 - 0.800 0.680 0.800 - - 0 - 0.00%
2020-03-02 0 0.800 0.680 0.800 0.800 0.800 14,000 11,200 0.8000 0.800 0.680 0.800 0.800 0.800 14,000 0.8000 0.00%
2020-02-28 0 0.800 0.730 0.800 - - 0 0 - 0.800 0.730 0.800 - - 0 - 0.00%
2020-02-27 0 0.800 0.800 0.890 0.800 0.800 46,000 36,800 0.8000 0.800 0.800 0.890 0.800 0.800 46,000 0.8000 0.00%
2020-02-26 0 0.800 0.780 0.880 0.780 0.800 20,000 15,860 0.7930 0.800 0.780 0.880 0.780 0.800 20,000 0.7930 -3.61%
2020-02-25 0 0.830 0.680 0.890 - - 0 0 - 0.830 0.680 0.890 - - 0 - 0.00%
2020-02-24 0 0.830 0.680 0.890 - - 0 0 - 0.830 0.680 0.890 - - 0 - 0.00%
2020-02-21 0 0.830 0.680 0.840 - - 0 0 - 0.830 0.680 0.840 - - 0 - 0.00%
2020-02-20 0 0.830 0.830 0.900 - - 0 0 - 0.830 0.830 0.900 - - 0 - 0.00%
2020-02-19 0 0.830 0.680 0.910 - - 0 0 - 0.830 0.680 0.910 - - 0 - 0.00%
2020-02-18 0 0.830 0.700 0.830 - - 0 0 - 0.830 0.700 0.830 - - 0 - -2.35%
2020-02-17 0 0.850 0.680 0.850 0.850 0.850 2,000 1,700 0.8500 0.850 0.680 0.850 0.850 0.850 2,000 0.8500 0.00%
2020-02-14 0 0.850 0.700 0.920 0.850 0.850 12,000 10,200 0.8500 0.850 0.700 0.920 0.850 0.850 12,000 0.8500 -4.49%
2020-02-13 0 0.890 0.740 0.890 0.890 0.890 2,000 1,780 0.8900 0.890 0.740 0.890 0.890 0.890 2,000 0.8900 21.92%
2020-02-12 0 0.730 0.710 0.940 - - 0 0 - 0.730 0.710 0.940 - - 0 - 0.00%
2020-02-11 0 0.730 0.740 0.950 0.730 0.730 12,000 8,760 0.7300 0.730 0.740 0.950 0.730 0.730 12,000 0.7300 4.29%
2020-02-10 0 0.700 0.700 0.930 0.660 0.680 84,000 55,480 0.6605 0.700 0.700 0.930 0.660 0.680 84,000 0.6605 6.06%
2020-02-07 0 0.660 0.660 0.920 - - 0 0 - 0.660 0.660 0.920 - - 0 - 4.76%
2020-02-06 0 0.630 0.620 0.820 - - 0 0 - 0.630 0.620 0.820 - - 0 - 0.00%
2020-02-05 0 0.630 0.620 0.810 - - 0 0 - 0.630 0.620 0.810 - - 0 - 0.00%
2020-02-04 0 0.630 0.630 0.870 0.620 0.690 48,000 31,160 0.6492 0.630 0.630 0.870 0.620 0.690 48,000 0.6492 -10.00%
2020-02-03 0 0.700 0.660 0.890 0.700 0.700 2,000 1,400 0.7000 0.700 0.660 0.890 0.700 0.700 2,000 0.7000 0.00%
2020-01-31 0 0.700 0.680 0.990 0.690 0.700 48,000 33,480 0.6975 0.700 0.680 0.990 0.690 0.700 48,000 0.6975 -1.41%
2020-01-30 0 0.710 0.700 0.990 - - 0 0 - 0.710 0.700 0.990 - - 0 - 0.00%
2020-01-29 0 0.710 0.700 0.970 0.710 0.760 42,000 30,960 0.7371 0.710 0.700 0.970 0.710 0.760 42,000 0.7371 -8.97%
2020-01-24 0 0.780 0.760 0.820 - - 0 0 - 0.780 0.760 0.820 - - 0 - 0.00%
2020-01-23 0 0.780 0.760 0.880 0.780 0.790 90,000 70,280 0.7809 0.780 0.760 0.880 0.780 0.790 90,000 0.7809 -2.50%
2020-01-22 0 0.800 0.780 0.960 - - 0 0 - 0.800 0.780 0.960 - - 0 - 0.00%
2020-01-21 0 0.800 0.780 0.810 0.800 0.810 56,000 45,060 0.8046 0.800 0.780 0.810 0.800 0.810 56,000 0.8046 0.00%
2020-01-20 0 0.800 0.800 0.810 0.800 0.810 38,000 30,620 0.8058 0.800 0.800 0.810 0.800 0.810 38,000 0.8058 -1.23%
2020-01-17 0 0.810 0.680 0.980 - - 0 0 - 0.810 0.680 0.980 - - 0 - 0.00%
2020-01-16 0 0.810 0.660 0.980 - - 0 0 - 0.810 0.660 0.980 - - 0 - 0.00%
2020-01-15 0 0.810 0.610 0.990 - - 0 0 - 0.810 0.610 0.990 - - 0 - 0.00%
2020-01-14 0 0.810 0.680 1.000 0.810 0.810 6,000 4,860 0.8100 0.810 0.680 1.000 0.810 0.810 6,000 0.8100 1.25%
2020-01-13 0 0.800 0.710 0.810 - - 0 0 - 0.800 0.710 0.810 - - 0 - 0.00%
2020-01-10 0 0.800 0.660 0.970 - - 0 0 - 0.800 0.660 0.970 - - 0 - 0.00%
2020-01-09 0 0.800 0.760 0.970 - - 0 0 - 0.800 0.760 0.970 - - 0 - 0.00%
2020-01-08 0 0.800 0.750 0.970 0.800 0.800 60,000 48,000 0.8000 0.800 0.750 0.970 0.800 0.800 60,000 0.8000 -3.61%
2020-01-07 0 0.830 0.800 0.970 - - 0 0 - 0.830 0.800 0.970 - - 0 - 0.00%
2020-01-06 0 0.830 0.800 0.990 - - 0 0 - 0.830 0.800 0.990 - - 0 - 0.00%
2020-01-03 0 0.830 0.800 1.020 - - 0 0 - 0.830 0.800 1.020 - - 0 - 0.00%
2020-01-02 0 0.830 0.800 0.990 - - 0 0 - 0.830 0.800 0.990 - - 0 - 0.00%
2019-12-31 0 0.830 0.800 0.990 - - 0 0 - 0.830 0.800 0.990 - - 0 - 0.00%
2019-12-30 0 0.830 0.800 0.980 - - 0 0 - 0.830 0.800 0.980 - - 0 - 0.00%
2019-12-27 0 0.830 0.830 0.960 0.830 0.830 10,000 8,300 0.8300 0.830 0.830 0.960 0.830 0.830 10,000 0.8300 2.47%
2019-12-24 0 0.810 0.810 0.980 - - 0 0 - 0.810 0.810 0.980 - - 0 - 0.00%
2019-12-23 0 0.810 0.810 0.980 - - 0 0 - 0.810 0.810 0.980 - - 0 - 1.25%
2019-12-20 0 0.800 0.800 0.960 - - 0 0 - 0.800 0.800 0.960 - - 0 - 0.00%
2019-12-19 0 0.800 0.800 0.940 - - 0 0 - 0.800 0.800 0.940 - - 0 - 0.00%
2019-12-18 0 0.800 0.800 0.920 0.800 0.820 22,000 18,000 0.8182 0.800 0.800 0.920 0.800 0.820 22,000 0.8182 0.00%
2019-12-17 0 0.800 0.800 0.860 - - 0 0 - 0.800 0.800 0.860 - - 0 - 0.00%
2019-12-16 0 0.800 0.800 0.860 - - 0 0 - 0.800 0.800 0.860 - - 0 - 0.00%
2019-12-13 0 0.800 0.800 0.860 - - 0 0 - 0.800 0.800 0.860 - - 0 - 0.00%
2019-12-12 0 0.800 0.800 0.850 0.800 0.800 2,000 1,600 0.8000 0.800 0.800 0.850 0.800 0.800 2,000 0.8000 -5.88%
2019-12-11 0 0.850 0.820 0.860 - - 0 0 - 0.850 0.820 0.860 - - 0 - 0.00%
2019-12-10 0 0.850 0.800 0.850 - - 0 0 - 0.850 0.800 0.850 - - 0 - -3.41%
2019-12-09 0 0.880 0.800 0.880 - - 0 0 - 0.880 0.800 0.880 - - 0 - 0.00%
2019-12-06 0 0.880 0.800 0.890 - - 0 0 - 0.880 0.800 0.890 - - 0 - 0.00%
2019-12-05 0 0.880 0.800 0.880 0.780 0.900 12,000 9,600 0.8000 0.880 0.800 0.880 0.780 0.900 12,000 0.8000 6.02%
2019-12-04 0 0.830 0.780 0.830 - - 0 0 - 0.830 0.780 0.830 - - 0 - -2.35%
2019-12-03 0 0.850 0.780 0.870 - - 2,000 1,740 0.8700 0.850 0.780 0.870 - - 2,000 0.8700 0.00%
2019-12-02 0 0.850 0.780 0.880 - - 0 0 - 0.850 0.780 0.880 - - 0 - 0.00%
2019-11-29 0 0.850 0.680 0.850 - - 0 0 - 0.850 0.680 0.850 - - 0 - 0.00%
2019-11-28 0 0.850 0.710 0.860 - - 0 0 - 0.850 0.710 0.860 - - 0 - 0.00%
2019-11-27 0 0.850 0.730 0.850 - - 0 0 - 0.850 0.730 0.850 - - 0 - 0.00%
2019-11-26 0 0.850 0.850 0.880 - - 0 0 - 0.850 0.850 0.880 - - 0 - 8.97%
2019-11-25 0 0.780 0.740 0.880 0.780 0.780 16,000 12,480 0.7800 0.780 0.740 0.880 0.780 0.780 16,000 0.7800 0.00%
2019-11-22 0 0.780 0.760 0.890 0.680 0.780 30,000 22,400 0.7467 0.780 0.760 0.890 0.680 0.780 30,000 0.7467 0.00%
2019-11-21 0 0.780 0.730 0.890 - - 0 0 - 0.780 0.730 0.890 - - 0 - 0.00%
2019-11-20 0 0.780 0.750 0.890 - - 0 0 - 0.780 0.750 0.890 - - 0 - 0.00%
2019-11-19 0 0.780 0.710 0.800 - - 0 0 - 0.780 0.710 0.800 - - 0 - 0.00%
2019-11-18 0 0.780 0.720 0.880 0.780 0.780 50,000 39,000 0.7800 0.780 0.720 0.880 0.780 0.780 50,000 0.7800 0.00%
2019-11-15 0 0.780 0.760 0.890 - - 0 0 - 0.780 0.760 0.890 - - 0 - 0.00%
2019-11-14 0 0.780 0.780 0.880 0.760 0.840 524,000 417,300 0.7964 0.780 0.780 0.880 0.760 0.840 524,000 0.7964 -13.33%
2019-11-13 0 0.900 0.810 0.900 - - 0 0 - 0.900 0.810 0.900 - - 0 - 0.00%
2019-11-12 0 0.900 0.820 0.900 0.900 0.900 84,000 75,600 0.9000 0.900 0.820 0.900 0.900 0.900 84,000 0.9000 -4.26%
2019-11-11 0 0.940 0.810 0.940 - - 0 0 - 0.940 0.810 0.940 - - 0 - -2.08%
2019-11-08 0 0.960 0.830 0.970 - - 0 0 - 0.960 0.830 0.970 - - 0 - 0.00%
2019-11-07 0 0.960 0.890 0.960 - - 0 0 - 0.960 0.890 0.960 - - 0 - -1.03%
2019-11-06 0 0.970 0.880 0.980 0.880 0.970 14,000 12,500 0.8929 0.970 0.880 0.980 0.880 0.970 14,000 0.8929 8.99%
2019-11-05 0 0.890 0.820 0.900 0.890 0.890 4,000 3,560 0.8900 0.890 0.820 0.900 0.890 0.890 4,000 0.8900 -1.11%
2019-11-04 0 0.900 0.880 0.900 0.900 0.900 4,000 3,600 0.9000 0.900 0.880 0.900 0.900 0.900 4,000 0.9000 0.00%
2019-11-01 0 0.900 0.860 0.900 - - 0 0 - 0.900 0.860 0.900 - - 0 - 0.00%
2019-10-31 0 0.900 0.880 0.960 0.900 0.900 2,000 1,800 0.9000 0.900 0.880 0.960 0.900 0.900 2,000 0.9000 0.00%
2019-10-30 0 0.900 0.810 0.910 - - 0 0 - 0.900 0.810 0.910 - - 0 - 0.00%
2019-10-29 0 0.900 0.830 0.930 0.900 0.900 2,000 1,800 0.9000 0.900 0.830 0.930 0.900 0.900 2,000 0.9000 4.65%
2019-10-28 0 0.860 0.850 0.930 0.840 0.860 40,000 34,200 0.8550 0.860 0.850 0.930 0.840 0.860 40,000 0.8550 -7.53%
2019-10-25 0 0.930 0.840 0.930 - - 0 0 - 0.930 0.840 0.930 - - 0 - 0.00%
2019-10-24 0 0.930 0.920 0.930 0.930 0.960 74,000 70,120 0.9476 0.930 0.920 0.930 0.930 0.960 74,000 0.9476 12.05%
2019-10-23 0 0.830 0.830 0.970 0.830 0.850 48,000 40,360 0.8408 0.830 0.830 0.970 0.830 0.850 48,000 0.8408 -12.63%
2019-10-22 0 0.950 0.880 0.950 - - 0 0 - 0.950 0.880 0.950 - - 0 - 0.00%
2019-10-21 0 0.950 0.900 0.950 0.950 0.970 94,000 90,080 0.9583 0.950 0.900 0.950 0.950 0.970 94,000 0.9583 -3.06%
2019-10-18 0 0.980 0.980 1.000 - - 0 0 - 0.980 0.980 1.000 - - 0 - 6.52%
2019-10-17 0 0.920 0.820 0.920 - - 0 0 - 0.920 0.820 0.920 - - 0 - 0.00%
2019-10-16 0 0.920 0.860 1.000 - - 0 0 - 0.920 0.860 1.000 - - 0 - 0.00%
2019-10-15 0 0.920 0.860 0.930 0.840 0.930 44,000 39,720 0.9027 0.920 0.860 0.930 0.840 0.930 44,000 0.9027 -2.13%
2019-10-14 0 0.940 0.940 1.000 0.850 0.870 28,000 23,920 0.8543 0.940 0.940 1.000 0.850 0.870 28,000 0.8543 3.30%
2019-10-11 0 0.910 0.850 0.950 0.790 0.910 6,000 4,980 0.8300 0.910 0.850 0.950 0.790 0.910 6,000 0.8300 -4.21%
2019-10-10 0 0.950 0.850 0.950 - - 0 0 - 0.950 0.850 0.950 - - 0 - 0.00%
2019-10-09 0 0.950 0.780 0.950 - - 0 0 - 0.950 0.780 0.950 - - 0 - 0.00%
2019-10-08 0 0.950 0.950 0.960 - - 0 0 - 0.950 0.950 0.960 - - 0 - 9.20%
2019-10-04 0 0.870 0.860 1.000 - - 0 0 - 0.870 0.860 1.000 - - 0 - 0.00%
2019-10-03 0 0.870 0.720 1.000 0.870 0.890 36,000 31,440 0.8733 0.870 0.720 1.000 0.870 0.890 36,000 0.8733 -2.25%
2019-10-02 0 0.890 0.880 1.010 0.880 0.890 10,000 8,840 0.8840 0.890 0.880 1.010 0.880 0.890 10,000 0.8840 -11.88%
2019-09-30 0 1.010 0.900 1.010 - - 0 0 - 1.010 0.900 1.010 - - 0 - 0.00%
2019-09-27 0 1.010 0.890 1.020 0.980 1.010 100,000 100,260 1.0026 1.010 0.890 1.020 0.980 1.010 100,000 1.0026 2.02%
2019-09-26 0 0.990 0.990 1.000 0.850 0.850 20,000 17,000 0.8500 0.990 0.990 1.000 0.850 0.850 20,000 0.8500 12.50%
2019-09-25 0 0.880 0.880 0.920 0.880 0.910 22,000 19,740 0.8973 0.880 0.880 0.920 0.880 0.910 22,000 0.8973 -4.35%
2019-09-24 0 0.920 0.770 0.960 - - 0 0 - 0.920 0.770 0.960 - - 0 - 0.00%
2019-09-23 0 0.920 0.880 1.000 0.920 0.940 36,000 33,640 0.9344 0.920 0.880 1.000 0.920 0.940 36,000 0.9344 -1.08%
2019-09-20 0 0.930 0.900 1.070 - - 0 0 - 0.930 0.900 1.070 - - 0 - 0.00%
2019-09-19 0 0.930 0.880 1.080 0.880 0.940 26,000 23,480 0.9031 0.930 0.880 1.080 0.880 0.940 26,000 0.9031 -7.00%
2019-09-18 0 1.000 1.000 1.040 1.000 1.000 14,000 14,000 1.0000 1.000 1.000 1.040 1.000 1.000 14,000 1.0000 -3.85%
2019-09-17 0 1.040 1.000 1.050 1.040 1.040 60,000 62,400 1.0400 1.040 1.000 1.050 1.040 1.040 60,000 1.0400 0.00%
2019-09-16 0 1.040 0.980 1.040 0.980 1.040 38,000 37,460 0.9858 1.040 0.980 1.040 0.980 1.040 38,000 0.9858 6.12%
2019-09-13 0 0.980 0.860 1.060 - - 0 0 - 0.980 0.860 1.060 - - 0 - 0.00%
2019-09-12 0 0.980 0.850 0.980 - - 0 0 - 0.980 0.850 0.980 - - 0 - 0.00%
2019-09-11 0 0.980 0.810 1.000 - - 0 0 - 0.980 0.810 1.000 - - 0 - 0.00%
2019-09-10 0 0.980 0.980 0.990 0.980 0.980 40,000 39,200 0.9800 0.980 0.980 0.990 0.980 0.980 40,000 0.9800 8.89%
2019-09-09 0 0.900 0.890 0.950 0.900 0.900 10,000 9,000 0.9000 0.900 0.890 0.950 0.900 0.900 10,000 0.9000 2.27%
2019-09-06 0 0.880 0.830 0.880 - - 0 0 - 0.880 0.830 0.880 - - 0 - 0.00%
2019-09-05 0 0.880 0.810 0.940 0.880 0.880 4,000 3,520 0.8800 0.880 0.810 0.940 0.880 0.880 4,000 0.8800 0.00%
2019-09-04 0 0.880 0.830 1.010 0.880 0.880 10,000 8,800 0.8800 0.880 0.830 1.010 0.880 0.880 10,000 0.8800 1.15%
2019-09-03 0 0.870 0.870 0.960 - - 0 0 - 0.870 0.870 0.960 - - 0 - 2.35%
2019-09-02 0 0.850 0.820 0.960 0.840 0.850 20,000 16,960 0.8480 0.850 0.820 0.960 0.840 0.850 20,000 0.8480 -1.16%
2019-08-30 0 0.860 0.860 0.920 0.830 0.950 10,000 8,580 0.8580 0.860 0.860 0.920 0.830 0.950 10,000 0.8580 -6.52%
2019-08-29 0 0.920 0.750 0.920 - - 0 0 - 0.920 0.750 0.920 - - 0 - -2.13%
2019-08-28 0 0.940 0.750 0.940 - - 0 0 - 0.940 0.750 0.940 - - 0 - -2.08%
2019-08-27 0 0.960 0.810 0.970 0.960 0.970 20,000 19,300 0.9650 0.960 0.810 0.970 0.960 0.970 20,000 0.9650 15.66%
2019-08-26 0 0.830 0.790 0.950 - - 0 0 - 0.830 0.790 0.950 - - 0 - 0.00%
2019-08-23 0 0.830 0.800 0.850 0.830 0.850 22,000 18,300 0.8318 0.830 0.800 0.850 0.830 0.850 22,000 0.8318 -6.74%
2019-08-22 0 0.890 0.830 0.980 - - 0 0 - 0.890 0.830 0.980 - - 0 - 0.00%
2019-08-21 0 0.890 0.890 0.930 - - 0 0 - 0.890 0.890 0.930 - - 0 - 0.00%
2019-08-20 0 0.890 0.890 0.930 0.830 0.910 144,000 124,700 0.8660 0.890 0.890 0.930 0.830 0.910 144,000 0.8660 -4.30%
2019-08-19 0 0.930 0.860 0.930 0.920 0.960 8,000 7,440 0.9300 0.930 0.860 0.930 0.920 0.960 8,000 0.9300 -1.06%
2019-08-16 0 0.940 0.920 0.940 0.910 0.960 30,000 27,680 0.9227 0.940 0.920 0.940 0.910 0.960 30,000 0.9227 5.62%
2019-08-15 0 0.890 0.890 0.920 0.810 0.950 42,000 37,820 0.9005 0.890 0.890 0.920 0.810 0.950 42,000 0.9005 -1.11%
2019-08-14 0 0.900 0.890 0.940 0.900 0.960 30,000 28,340 0.9447 0.900 0.890 0.940 0.900 0.960 30,000 0.9447 -4.26%
2019-08-13 0 0.940 0.910 0.940 0.920 0.940 32,000 29,780 0.9306 0.940 0.910 0.940 0.920 0.940 32,000 0.9306 -2.08%
2019-08-12 0 0.960 0.960 1.120 0.950 0.960 30,000 28,740 0.9580 0.960 0.960 1.120 0.950 0.960 30,000 0.9580 1.05%
2019-08-09 0 0.950 0.940 0.950 0.900 0.960 54,000 49,860 0.9233 0.950 0.940 0.950 0.900 0.960 54,000 0.9233 -5.00%
2019-08-08 0 1.000 0.920 1.000 - - 0 0 - 1.000 0.920 1.000 - - 0 - -2.91%
2019-08-07 0 1.030 0.940 1.030 1.030 1.030 2,000 2,060 1.0300 1.030 0.940 1.030 1.030 1.030 2,000 1.0300 9.57%
2019-08-06 0 0.940 0.900 0.940 0.940 0.940 2,000 1,880 0.9400 0.940 0.900 0.940 0.940 0.940 2,000 0.9400 -4.08%
2019-08-05 0 0.980 0.930 0.980 - - 0 0 - 0.980 0.930 0.980 - - 0 - -2.97%
2019-08-02 0 1.010 0.810 1.010 - - 0 0 - 1.010 0.810 1.010 - - 0 - 0.00%
2019-08-01 0 1.010 1.010 1.030 1.010 1.080 32,000 32,460 1.0144 1.010 1.010 1.030 1.010 1.080 32,000 1.0144 2.02%
2019-07-31 0 0.990 0.960 1.070 0.990 1.000 20,000 19,820 0.9910 0.990 0.960 1.070 0.990 1.000 20,000 0.9910 -7.48%
2019-07-30 0 1.070 0.930 1.070 1.000 1.110 28,000 28,880 1.0314 1.070 0.930 1.070 1.000 1.110 28,000 1.0314 10.31%
2019-07-29 0 0.970 1.000 1.030 0.950 1.030 8,000 7,800 0.9750 0.970 1.000 1.030 0.950 1.030 8,000 0.9750 -3.00%
2019-07-26 0 1.000 0.950 1.000 1.000 1.000 6,000 6,000 1.0000 1.000 0.950 1.000 1.000 1.000 6,000 1.0000 -5.66%
2019-07-25 0 1.060 1.000 1.060 - - 0 0 - 1.060 1.000 1.060 - - 0 - 0.00%
2019-07-24 0 1.060 1.000 1.060 - - 0 0 - 1.060 1.000 1.060 - - 0 - -0.93%
2019-07-23 0 1.070 1.070 1.090 1.000 1.000 16,000 16,000 1.0000 1.070 1.070 1.090 1.000 1.000 16,000 1.0000 3.88%
2019-07-22 0 1.030 0.950 1.100 0.850 1.030 52,000 50,440 0.9700 1.030 0.950 1.100 0.850 1.030 52,000 0.9700 0.00%
2019-07-19 0 1.030 0.980 1.030 0.960 1.050 18,000 18,280 1.0156 1.030 0.980 1.030 0.960 1.050 18,000 1.0156 0.98%
2019-07-18 0 1.020 1.010 1.060 1.000 1.060 46,000 46,380 1.0083 1.020 1.010 1.060 1.000 1.060 46,000 1.0083 10.87%
2019-07-17 0 0.920 0.910 1.060 0.920 0.920 4,000 3,680 0.9200 0.920 0.910 1.060 0.920 0.920 4,000 0.9200 -6.12%
2019-07-16 0 0.980 0.900 1.060 - - 0 0 - 0.980 0.900 1.060 - - 0 - 0.00%
2019-07-15 0 0.980 0.820 1.080 - - 0 0 - 0.980 0.820 1.080 - - 0 - 0.00%
2019-07-12 0 0.980 0.900 1.080 - - 0 0 - 0.980 0.900 1.080 - - 0 - 0.00%
2019-07-11 0 0.980 0.910 1.080 - - 0 0 - 0.980 0.910 1.080 - - 0 - 0.00%
2019-07-10 0 0.980 0.890 0.980 - - 0 0 - 0.980 0.890 0.980 - - 0 - 0.00%
2019-07-09 0 0.980 0.810 1.000 0.980 0.980 10,000 9,800 0.9800 0.980 0.810 1.000 0.980 0.980 10,000 0.9800 3.16%
2019-07-08 0 0.950 0.930 1.000 0.920 0.950 4,000 3,740 0.9350 0.950 0.930 1.000 0.920 0.950 4,000 0.9350 -12.04%
2019-07-05 0 1.080 0.850 1.080 1.080 1.080 2,000 2,160 1.0800 1.080 0.850 1.080 1.080 1.080 2,000 1.0800 21.35%
2019-07-04 0 0.890 0.890 1.080 0.870 0.920 224,000 200,380 0.8946 0.890 0.890 1.080 0.870 0.920 224,000 0.8946 -2.20%
2019-07-03 0 0.910 0.910 0.930 0.910 1.010 70,000 66,620 0.9517 0.910 0.910 0.930 0.910 1.010 70,000 0.9517 -9.00%
2019-07-02 0 1.000 0.850 1.000 1.000 1.100 138,000 143,320 1.0386 1.000 0.850 1.000 1.000 1.100 138,000 1.0386 -5.66%
2019-06-28 0 1.060 1.040 1.130 1.060 1.060 4,000 4,240 1.0600 1.060 1.040 1.130 1.060 1.060 4,000 1.0600 -1.85%
2019-06-27 0 1.080 1.050 1.140 1.040 1.140 60,000 65,400 1.0900 1.080 1.050 1.140 1.040 1.140 60,000 1.0900 8.00%
2019-06-26 0 1.000 1.000 1.110 1.000 1.000 10,000 10,000 1.0000 1.000 1.000 1.110 1.000 1.000 10,000 1.0000 0.00%
2019-06-25 0 1.000 1.000 1.170 1.000 1.010 20,000 20,100 1.0050 1.000 1.000 1.170 1.000 1.010 20,000 1.0050 -8.26%
2019-06-24 0 1.090 0.990 1.100 1.090 1.090 14,000 15,260 1.0900 1.090 0.990 1.100 1.090 1.090 14,000 1.0900 3.81%
2019-06-21 0 1.050 1.030 1.150 1.000 1.190 330,000 363,240 1.1007 1.050 1.030 1.150 1.000 1.190 330,000 1.1007 6.06%
2019-06-20 0 0.990 0.960 0.990 0.860 0.990 130,000 123,760 0.9520 0.990 0.960 0.990 0.860 0.990 130,000 0.9520 4.21%
2019-06-19 0 0.950 0.850 0.960 0.850 0.950 96,000 85,200 0.8875 0.950 0.850 0.960 0.850 0.950 96,000 0.8875 7.95%
2019-06-18 0 0.880 0.810 0.880 0.840 0.880 30,000 25,460 0.8487 0.880 0.810 0.880 0.840 0.880 30,000 0.8487 8.64%
2019-06-17 0 0.810 0.800 0.870 0.810 0.820 44,000 35,940 0.8168 0.810 0.800 0.870 0.810 0.820 44,000 0.8168 -7.95%
2019-06-14 0 0.880 0.850 0.940 - - 0 0 - 0.880 0.850 0.940 - - 0 - 0.00%
2019-06-13 0 0.880 0.860 0.890 0.860 0.890 72,000 62,780 0.8719 0.880 0.860 0.890 0.860 0.890 72,000 0.8719 -2.22%
2019-06-12 0 0.900 0.890 0.960 0.900 0.900 2,000 1,800 0.9000 0.900 0.890 0.960 0.900 0.900 2,000 0.9000 -7.22%
2019-06-11 0 0.970 0.880 0.970 0.870 1.000 74,000 73,360 0.9914 0.970 0.880 0.970 0.870 1.000 74,000 0.9914 1.04%
2019-06-10 0 0.960 0.920 1.000 0.890 1.000 108,000 98,100 0.9083 0.960 0.920 1.000 0.890 1.000 108,000 0.9083 17.07%
2019-06-06 0 0.820 0.820 0.900 0.810 0.870 378,000 310,760 0.8221 0.820 0.820 0.900 0.810 0.870 378,000 0.8221 -13.68%
2019-06-05 0 0.950 0.950 0.990 0.910 1.040 246,000 240,040 0.9758 0.950 0.950 0.990 0.910 1.040 246,000 0.9758 -8.65%
2019-06-04 0 1.040 1.040 1.090 1.040 1.340 984,000 1,164,160 1.1831 1.040 1.040 1.090 1.040 1.340 984,000 1.1831 -18.75%
2019-06-03 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2019-05-31 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2019-05-30 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2019-05-29 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2019-05-28 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2019-05-27 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2019-05-24 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2019-05-23 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2019-05-22 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2019-05-21 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2019-05-20 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2019-05-17 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2019-05-16 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2019-05-15 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2019-05-14 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2019-05-10 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2019-05-09 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2019-05-08 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2019-05-07 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2019-05-06 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2019-05-03 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2019-05-02 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2019-04-30 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2019-04-29 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2019-04-26 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2019-04-25 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2019-04-24 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2019-04-23 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2019-04-18 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2019-04-17 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2019-04-16 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2019-04-15 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2019-04-12 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2019-04-11 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2019-04-10 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2019-04-09 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2019-04-08 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2019-04-04 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2019-04-03 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2019-04-02 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2019-04-01 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2019-03-29 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2019-03-28 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2019-03-27 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2019-03-26 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2019-03-25 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2019-03-22 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2019-03-21 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2019-03-20 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2019-03-19 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2019-03-18 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2019-03-15 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2019-03-14 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2019-03-13 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2019-03-12 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2019-03-11 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2019-03-08 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2019-03-07 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2019-03-06 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2019-03-05 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2019-03-04 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2019-03-01 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2019-02-28 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2019-02-27 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2019-02-26 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2019-02-25 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2019-02-22 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2019-02-21 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2019-02-20 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2019-02-19 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2019-02-18 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2019-02-15 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2019-02-14 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2019-02-13 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2019-02-12 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2019-02-11 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2019-02-08 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2019-02-04 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2019-02-01 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2019-01-31 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2019-01-30 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2019-01-29 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2019-01-28 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2019-01-25 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2019-01-24 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2019-01-23 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2019-01-22 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2019-01-21 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2019-01-18 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2019-01-17 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2019-01-16 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2019-01-15 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2019-01-14 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2019-01-11 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2019-01-10 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2019-01-09 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2019-01-08 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2019-01-07 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2019-01-04 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2019-01-03 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2019-01-02 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2018-12-31 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2018-12-28 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2018-12-27 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2018-12-24 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2018-12-21 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2018-12-20 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2018-12-19 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2018-12-18 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2018-12-17 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2018-12-14 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2018-12-13 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2018-12-12 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2018-12-11 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2018-12-10 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2018-12-07 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2018-12-06 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2018-12-05 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2018-12-04 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2018-12-03 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2018-11-30 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2018-11-29 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2018-11-28 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2018-11-27 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2018-11-26 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2018-11-23 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2018-11-22 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2018-11-21 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2018-11-20 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2018-11-19 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2018-11-16 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2018-11-15 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2018-11-14 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2018-11-13 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2018-11-12 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2018-11-09 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2018-11-08 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2018-11-07 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2018-11-06 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2018-11-05 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2018-11-02 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2018-11-01 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2018-10-31 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2018-10-30 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2018-10-29 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2018-10-26 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2018-10-25 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2018-10-24 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2018-10-23 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2018-10-22 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2018-10-19 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2018-10-18 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2018-10-16 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2018-10-15 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2018-10-12 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2018-10-11 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2018-10-10 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2018-10-09 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2018-10-08 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2018-10-05 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2018-10-04 1 - - - - - 0 0 - 1.280 - - - - 0 - 0.00%
2018-10-03 0 1.280 1.200 1.280 1.160 1.280 268,000 319,480 1.1921 1.280 1.200 1.280 1.160 1.280 268,000 1.1921 4.92%
2018-10-02 0 1.220 1.180 1.220 1.130 1.310 600,000 738,760 1.2313 1.220 1.180 1.220 1.130 1.310 600,000 1.2313 -6.87%
2018-09-28 0 1.310 1.310 1.320 1.300 1.320 784,000 1,026,960 1.3099 1.310 1.310 1.320 1.300 1.320 784,000 1.3099 0.00%
2018-09-27 0 1.310 1.310 1.320 1.310 1.320 902,000 1,184,220 1.3129 1.310 1.310 1.320 1.310 1.320 902,000 1.3129 0.00%
2018-09-26 0 1.310 1.310 1.320 1.310 1.310 548,000 717,880 1.3100 1.310 1.310 1.320 1.310 1.310 548,000 1.3100 -0.76%
2018-09-24 0 1.320 1.310 1.320 1.310 1.320 2,378,000 3,115,860 1.3103 1.320 1.310 1.320 1.310 1.320 2,378,000 1.3103 0.76%
2018-09-21 0 1.310 1.310 1.320 1.310 1.320 1,734,000 2,273,940 1.3114 1.310 1.310 1.320 1.310 1.320 1,734,000 1.3114 0.00%
2018-09-20 0 1.310 1.310 1.320 1.310 1.320 1,100,000 1,442,000 1.3109 1.310 1.310 1.320 1.310 1.320 1,100,000 1.3109 0.00%
2018-09-19 0 1.310 1.310 1.320 1.310 1.320 142,000 186,900 1.3162 1.310 1.310 1.320 1.310 1.320 142,000 1.3162 -0.76%
2018-09-18 0 1.320 1.310 1.320 1.310 1.320 232,000 305,660 1.3175 1.320 1.310 1.320 1.310 1.320 232,000 1.3175 0.00%
2018-09-17 0 1.320 1.310 1.320 1.310 1.320 2,958,000 3,876,500 1.3105 1.320 1.310 1.320 1.310 1.320 2,958,000 1.3105 0.00%
2018-09-14 0 1.320 1.310 1.320 1.310 1.320 2,292,000 3,011,780 1.3140 1.320 1.310 1.320 1.310 1.320 2,292,000 1.3140 0.00%
2018-09-13 0 1.320 1.310 1.320 1.310 1.320 1,574,000 2,064,660 1.3117 1.320 1.310 1.320 1.310 1.320 1,574,000 1.3117 0.76%
2018-09-12 0 1.310 1.310 1.320 1.310 1.320 44,434,000 58,212,240 1.3101 1.310 1.310 1.320 1.310 1.320 44,434,000 1.3101 0.00%
2018-09-11 0 1.310 1.300 1.310 1.300 1.310 590,000 769,000 1.3034 1.310 1.300 1.310 1.300 1.310 590,000 1.3034 0.77%
2018-09-10 0 1.300 1.300 1.310 1.300 1.310 662,000 861,340 1.3011 1.300 1.300 1.310 1.300 1.310 662,000 1.3011 0.00%
2018-09-07 0 1.300 1.300 1.310 1.300 1.310 410,000 533,500 1.3012 1.300 1.300 1.310 1.300 1.310 410,000 1.3012 -0.76%
2018-09-06 0 1.310 1.300 1.310 1.300 1.310 612,000 798,300 1.3044 1.310 1.300 1.310 1.300 1.310 612,000 1.3044 0.77%
2018-09-05 0 1.300 1.300 1.310 1.300 1.310 378,000 493,640 1.3059 1.300 1.300 1.310 1.300 1.310 378,000 1.3059 -0.76%
2018-09-04 0 1.310 1.300 1.310 1.300 1.310 206,000 269,620 1.3088 1.310 1.300 1.310 1.300 1.310 206,000 1.3088 -0.76%
2018-09-03 0 1.320 1.310 1.320 1.300 1.320 956,000 1,252,760 1.3104 1.320 1.310 1.320 1.300 1.320 956,000 1.3104 0.76%
2018-08-31 0 1.310 1.310 1.320 1.300 1.320 2,282,000 2,988,480 1.3096 1.310 1.310 1.320 1.300 1.320 2,282,000 1.3096 0.00%
2018-08-30 0 1.310 1.300 1.310 1.300 1.310 246,000 320,100 1.3012 1.310 1.300 1.310 1.300 1.310 246,000 1.3012 0.77%
2018-08-29 0 1.300 1.300 1.310 1.300 1.310 354,000 460,400 1.3006 1.300 1.300 1.310 1.300 1.310 354,000 1.3006 0.00%
2018-08-28 0 1.300 1.300 1.310 1.300 1.320 920,000 1,203,240 1.3079 1.300 1.300 1.310 1.300 1.320 920,000 1.3079 -0.76%
2018-08-27 0 1.310 1.310 1.320 1.300 1.310 10,996,000 14,403,960 1.3099 1.310 1.310 1.320 1.300 1.310 10,996,000 1.3099 0.00%
2018-08-24 0 1.310 1.310 1.320 1.310 1.320 12,498,000 16,373,800 1.3101 1.310 1.310 1.320 1.310 1.320 12,498,000 1.3101 0.00%
2018-08-23 0 1.310 1.310 1.320 1.310 1.320 9,502,000 12,499,220 1.3154 1.310 1.310 1.320 1.310 1.320 9,502,000 1.3154 -0.76%
2018-08-22 0 1.320 1.310 1.320 1.310 1.320 4,088,000 5,357,200 1.3105 1.320 1.310 1.320 1.310 1.320 4,088,000 1.3105 0.76%
2018-08-21 0 1.310 1.310 1.320 1.310 1.320 3,854,000 5,048,960 1.3101 1.310 1.310 1.320 1.310 1.320 3,854,000 1.3101 0.00%
2018-08-20 0 1.310 1.310 1.320 1.310 1.320 4,914,000 6,441,960 1.3109 1.310 1.310 1.320 1.310 1.320 4,914,000 1.3109 0.00%
2018-08-17 0 1.310 1.310 1.320 1.300 1.320 27,524,000 35,998,460 1.3079 1.310 1.310 1.320 1.300 1.320 27,524,000 1.3079 3.97%
2018-08-16 0 1.260 1.260 1.270 1.240 1.280 2,722,000 3,437,820 1.2630 1.260 1.260 1.270 1.240 1.280 2,722,000 1.2630 0.80%
2018-08-15 0 1.250 1.240 1.250 1.230 1.250 1,662,000 2,057,300 1.2378 1.250 1.240 1.250 1.230 1.250 1,662,000 1.2378 0.00%
2018-08-14 0 1.250 1.240 1.250 1.230 1.250 1,082,000 1,341,320 1.2397 1.250 1.240 1.250 1.230 1.250 1,082,000 1.2397 0.81%
2018-08-13 0 1.240 1.230 1.240 1.220 1.240 3,300,000 4,041,080 1.2246 1.240 1.230 1.240 1.220 1.240 3,300,000 1.2246 1.64%
2018-08-10 0 1.220 1.210 1.220 1.210 1.250 4,876,000 5,986,200 1.2277 1.220 1.210 1.220 1.210 1.250 4,876,000 1.2277 -1.61%
2018-08-09 0 1.240 1.230 1.240 1.230 1.250 2,274,000 2,820,260 1.2402 1.240 1.230 1.240 1.230 1.250 2,274,000 1.2402 0.81%
2018-08-08 0 1.230 1.220 1.230 1.220 1.240 1,478,000 1,820,220 1.2315 1.230 1.220 1.230 1.220 1.240 1,478,000 1.2315 0.00%
2018-08-07 0 1.230 1.230 1.240 1.220 1.250 3,676,000 4,544,820 1.2363 1.230 1.230 1.240 1.220 1.250 3,676,000 1.2363 -1.60%
2018-08-06 0 1.250 1.240 1.250 1.230 1.260 3,676,000 4,574,540 1.2444 1.250 1.240 1.250 1.230 1.260 3,676,000 1.2444 0.81%
2018-08-03 0 1.240 1.230 1.240 1.230 1.280 5,676,000 7,161,320 1.2617 1.240 1.230 1.240 1.230 1.280 5,676,000 1.2617 -2.36%
2018-08-02 0 1.270 1.260 1.270 1.250 1.320 28,668,000 36,789,240 1.2833 1.270 1.260 1.270 1.250 1.320 28,668,000 1.2833 11.40%
2018-08-01 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2018-07-31 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2018-07-30 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2018-07-27 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2018-07-26 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2018-07-25 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2018-07-24 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2018-07-23 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2018-07-20 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2018-07-19 1 - - - - - 0 0 - 1.140 - - - - 0 - 0.00%
2018-07-18 0 1.140 1.110 1.130 1.110 1.140 510,000 572,460 1.1225 1.140 1.110 1.130 1.110 1.140 510,000 1.1225 0.88%
2018-07-17 0 1.130 1.120 1.140 1.110 1.140 1,178,000 1,328,080 1.1274 1.130 1.120 1.140 1.110 1.140 1,178,000 1.1274 0.00%
2018-07-16 0 1.130 1.120 1.130 1.080 1.150 1,900,000 2,136,000 1.1242 1.130 1.120 1.130 1.080 1.150 1,900,000 1.1242 2.73%
2018-07-13 0 1.100 1.090 1.100 1.080 1.130 612,000 668,320 1.0920 1.100 1.090 1.100 1.080 1.130 612,000 1.0920 0.00%
2018-07-12 0 1.100 1.090 1.110 1.060 1.150 2,104,000 2,338,900 1.1116 1.100 1.090 1.110 1.060 1.150 2,104,000 1.1116 0.00%
2018-07-11 0 1.100 1.090 1.100 1.060 1.140 1,834,000 2,019,580 1.1012 1.100 1.090 1.100 1.060 1.140 1,834,000 1.1012 -2.65%
2018-07-10 0 1.130 1.130 1.140 1.000 1.150 6,840,000 7,532,380 1.1012 1.130 1.130 1.140 1.000 1.150 6,840,000 1.1012 10.78%
2018-07-09 0 1.020 1.000 1.020 0.990 1.030 454,000 459,500 1.0121 1.020 1.000 1.020 0.990 1.030 454,000 1.0121 0.99%
2018-07-06 0 1.010 0.990 1.010 0.970 1.010 540,000 534,860 0.9905 1.010 0.990 1.010 0.970 1.010 540,000 0.9905 1.00%
2018-07-05 0 1.000 0.990 1.000 0.970 1.000 830,000 817,800 0.9853 1.000 0.990 1.000 0.970 1.000 830,000 0.9853 0.00%
2018-07-04 0 1.000 0.990 1.000 0.970 1.020 2,870,000 2,820,660 0.9828 1.000 0.990 1.000 0.970 1.020 2,870,000 0.9828 1.01%
2018-07-03 0 0.990 0.980 0.990 0.970 1.050 2,258,000 2,236,700 0.9906 0.990 0.980 0.990 0.970 1.050 2,258,000 0.9906 -4.81%
2018-06-29 0 1.040 1.030 1.040 1.010 1.050 1,012,000 1,033,980 1.0217 1.040 1.030 1.040 1.010 1.050 1,012,000 1.0217 4.00%
2018-06-28 0 1.000 0.980 1.000 0.980 1.010 2,820,000 2,794,820 0.9911 1.000 0.980 1.000 0.980 1.010 2,820,000 0.9911 4.17%
2018-06-27 0 0.960 0.950 0.960 0.950 1.030 3,940,000 3,866,420 0.9813 0.960 0.950 0.960 0.950 1.030 3,940,000 0.9813 -4.95%
2018-06-26 0 1.010 1.000 1.020 0.940 1.030 3,218,000 3,150,360 0.9790 1.010 1.000 1.020 0.940 1.030 3,218,000 0.9790 1.00%
2018-06-25 0 1.000 0.990 1.010 1.000 1.060 884,000 893,660 1.0109 1.000 0.990 1.010 1.000 1.060 884,000 1.0109 -1.96%
2018-06-22 0 1.020 1.020 1.030 0.990 1.030 944,000 953,640 1.0102 1.020 1.020 1.030 0.990 1.030 944,000 1.0102 3.03%
2018-06-21 0 1.010 1.000 1.010 1.000 1.060 1,382,000 1,402,880 1.0151 0.990 0.980 0.990 0.980 1.039 1,409,919 0.9950 -5.61%
2018-06-20 0 1.070 1.060 1.070 0.950 1.080 5,650,000 5,602,680 0.9916 1.049 1.039 1.049 0.931 1.059 5,764,141 0.9720 8.08%
2018-06-19 0 0.990 0.990 1.010 0.990 1.120 2,444,000 2,536,900 1.0380 0.970 0.970 0.990 0.970 1.098 2,493,374 1.0175 -9.17%
2018-06-15 0 1.090 1.080 1.090 1.090 1.130 710,000 779,200 1.0975 1.068 1.059 1.068 1.068 1.108 724,343 1.0757 -1.80%
2018-06-14 0 1.110 1.110 1.120 1.100 1.130 296,000 330,060 1.1151 1.088 1.088 1.098 1.078 1.108 301,980 1.0930 0.00%
2018-06-13 0 1.110 1.110 1.120 1.100 1.140 628,000 698,280 1.1119 1.088 1.088 1.098 1.078 1.117 640,687 1.0899 -0.89%
2018-06-12 0 1.120 1.100 1.130 1.100 1.140 178,000 196,720 1.1052 1.098 1.078 1.108 1.078 1.117 181,596 1.0833 -0.88%
2018-06-11 0 1.130 1.110 1.130 1.080 1.130 1,062,000 1,167,080 1.0989 1.108 1.088 1.108 1.059 1.108 1,083,455 1.0772 1.80%
2018-06-08 0 1.110 1.110 1.120 1.100 1.140 292,000 321,940 1.1025 1.088 1.088 1.098 1.078 1.117 297,899 1.0807 0.00%
2018-06-07 0 1.110 1.100 1.120 1.090 1.170 1,172,000 1,317,240 1.1239 1.088 1.078 1.098 1.068 1.147 1,195,677 1.1017 -0.89%
2018-06-06 0 1.120 1.110 1.130 1.100 1.140 916,000 1,016,500 1.1097 1.098 1.088 1.108 1.078 1.117 934,505 1.0877 0.90%
2018-06-05 0 1.110 1.100 1.110 1.080 1.120 782,000 859,660 1.0993 1.088 1.078 1.088 1.059 1.098 797,798 1.0775 0.91%
2018-06-04 0 1.100 1.090 1.100 1.030 1.180 4,312,000 4,820,860 1.1180 1.078 1.068 1.078 1.010 1.157 4,399,111 1.0959 0.92%
2018-06-01 0 1.090 1.070 1.090 1.080 1.110 590,000 640,060 1.0848 1.068 1.049 1.068 1.059 1.088 601,919 1.0634 0.00%
2018-05-31 0 1.090 1.080 1.090 1.050 1.090 584,000 623,320 1.0673 1.068 1.059 1.068 1.029 1.068 595,798 1.0462 1.87%
2018-05-30 0 1.070 1.070 1.090 1.060 1.090 384,000 410,460 1.0689 1.049 1.049 1.068 1.039 1.068 391,758 1.0477 -2.73%
2018-05-29 0 1.100 1.080 1.100 1.070 1.150 848,000 920,840 1.0859 1.078 1.059 1.078 1.049 1.127 865,131 1.0644 0.00%
2018-05-28 0 1.100 1.090 1.100 1.070 1.130 722,000 787,380 1.0906 1.078 1.068 1.078 1.049 1.108 736,586 1.0690 1.85%
2018-05-25 0 1.080 1.070 1.080 1.070 1.090 236,000 254,180 1.0770 1.059 1.049 1.059 1.049 1.068 240,768 1.0557 0.93%
2018-05-24 0 1.070 1.070 1.080 1.030 1.090 1,938,000 2,052,640 1.0592 1.049 1.049 1.059 1.010 1.068 1,977,152 1.0382 0.00%
2018-05-23 0 1.070 1.070 1.080 1.030 1.100 2,402,000 2,559,780 1.0657 1.049 1.049 1.059 1.010 1.078 2,450,525 1.0446 0.00%
2018-05-21 0 1.070 1.060 1.070 1.070 1.120 1,370,000 1,490,120 1.0877 1.049 1.039 1.049 1.049 1.098 1,397,677 1.0661 -2.73%
2018-05-18 0 1.100 1.090 1.100 1.090 1.130 2,648,000 2,929,060 1.1061 1.078 1.068 1.078 1.068 1.108 2,701,495 1.0842 -2.65%
2018-05-17 0 1.130 1.120 1.130 1.110 1.150 2,732,000 3,083,500 1.1287 1.108 1.098 1.108 1.088 1.127 2,787,192 1.1063 -0.88%
2018-05-16 0 1.140 1.140 1.150 1.130 1.160 1,316,000 1,503,880 1.1428 1.117 1.117 1.127 1.108 1.137 1,342,586 1.1201 0.88%
2018-05-15 0 1.130 1.110 1.130 1.110 1.150 3,286,000 3,682,800 1.1208 1.108 1.088 1.108 1.088 1.127 3,352,384 1.0986 -2.59%
2018-05-14 0 1.160 1.130 1.160 1.120 1.170 4,020,000 4,571,040 1.1371 1.137 1.108 1.137 1.098 1.147 4,101,212 1.1146 1.75%
2018-05-11 0 1.140 1.130 1.140 1.110 1.240 5,652,000 6,508,820 1.1516 1.117 1.108 1.117 1.088 1.215 5,766,182 1.1288 -5.00%
2018-05-10 0 1.200 1.190 1.200 1.140 1.220 6,882,000 8,082,380 1.1744 1.176 1.166 1.176 1.117 1.196 7,021,030 1.1512 1.69%
2018-05-09 0 1.180 1.170 1.180 1.150 1.200 4,230,000 4,930,980 1.1657 1.157 1.147 1.157 1.127 1.176 4,315,455 1.1426 0.85%
2018-05-08 0 1.170 1.170 1.180 1.150 1.250 10,432,000 12,457,760 1.1942 1.147 1.147 1.157 1.127 1.225 10,642,747 1.1705 -4.10%
2018-05-07 0 1.220 1.220 1.230 1.070 1.250 13,726,000 16,269,880 1.1853 1.196 1.196 1.206 1.049 1.225 14,003,293 1.1619 8.93%
2018-05-04 0 1.120 1.120 1.130 1.020 1.260 43,406,000 49,539,940 1.1413 1.098 1.098 1.108 1.000 1.235 44,282,889 1.1187 12.00%
2018-05-03 0 1.000 1.000 1.020 0.990 1.050 3,736,000 3,764,600 1.0077 0.980 0.980 1.000 0.970 1.029 3,811,475 0.9877 -3.85%
2018-05-02 0 1.040 1.030 1.050 0.960 1.070 9,122,000 9,272,600 1.0165 1.019 1.010 1.029 0.941 1.049 9,306,283 0.9964 9.47%
2018-04-30 0 0.950 0.940 0.950 0.930 0.970 1,432,000 1,360,420 0.9500 0.931 0.921 0.931 0.912 0.951 1,460,929 0.9312 2.15%
2018-04-27 0 0.930 0.930 0.940 0.920 0.950 436,000 408,080 0.9360 0.912 0.912 0.921 0.902 0.931 444,808 0.9174 0.00%
2018-04-26 0 0.930 0.920 0.930 0.900 0.950 1,370,000 1,262,980 0.9219 0.912 0.902 0.912 0.882 0.931 1,397,677 0.9036 1.09%
2018-04-25 0 0.920 0.900 0.930 0.900 0.960 3,802,000 3,519,560 0.9257 0.902 0.882 0.912 0.882 0.941 3,878,808 0.9074 -1.08%
2018-04-24 0 0.930 0.910 0.930 0.900 0.940 1,590,000 1,460,300 0.9184 0.912 0.892 0.912 0.882 0.921 1,622,121 0.9002 1.09%
2018-04-23 0 0.920 0.910 0.920 0.920 0.990 3,406,000 3,206,400 0.9414 0.902 0.892 0.902 0.902 0.970 3,474,808 0.9228 -4.17%
2018-04-20 0 0.960 0.950 0.960 0.880 1.000 5,560,000 5,369,160 0.9657 0.941 0.931 0.941 0.863 0.980 5,672,323 0.9466 7.87%
2018-04-19 0 0.890 0.880 0.890 0.880 0.910 1,340,000 1,187,880 0.8865 0.872 0.863 0.872 0.863 0.892 1,367,071 0.8689 -1.11%
2018-04-18 0 0.900 0.900 0.910 0.880 0.940 648,000 580,620 0.8960 0.882 0.882 0.892 0.863 0.921 661,091 0.8783 -1.10%
2018-04-17 0 0.910 0.900 0.920 0.900 0.920 974,000 884,400 0.9080 0.892 0.882 0.902 0.882 0.902 993,677 0.8900 -1.09%
2018-04-16 0 0.920 0.910 0.930 0.880 0.930 1,252,000 1,130,960 0.9033 0.902 0.892 0.912 0.863 0.912 1,277,293 0.8854 2.22%
2018-04-13 0 0.900 0.890 0.900 0.880 0.930 1,386,000 1,237,020 0.8925 0.882 0.872 0.882 0.863 0.912 1,414,000 0.8748 -1.10%
2018-04-12 0 0.910 0.890 0.910 0.880 0.930 2,746,000 2,478,300 0.9025 0.892 0.872 0.892 0.863 0.912 2,801,475 0.8846 1.11%
2018-04-11 0 0.900 0.900 0.910 0.880 0.970 5,718,000 5,198,220 0.9091 0.882 0.882 0.892 0.863 0.951 5,833,515 0.8911 -4.26%
2018-04-10 0 0.940 0.930 0.940 0.930 0.980 3,050,000 2,878,940 0.9439 0.921 0.912 0.921 0.912 0.961 3,111,616 0.9252 -3.09%
2018-04-09 0 0.970 0.960 0.970 0.930 1.000 6,874,000 6,525,900 0.9494 0.951 0.941 0.951 0.912 0.980 7,012,869 0.9306 1.04%
2018-04-06 0 0.960 0.960 0.970 0.940 1.000 2,508,000 2,429,640 0.9688 0.941 0.941 0.951 0.921 0.980 2,558,667 0.9496 0.00%
2018-04-04 0 0.960 0.950 0.960 0.940 1.030 4,194,000 4,063,940 0.9690 0.941 0.931 0.941 0.921 1.010 4,278,727 0.9498 -4.95%
2018-04-03 0 1.010 1.000 1.010 0.870 1.050 12,248,000 12,045,400 0.9835 0.990 0.980 0.990 0.853 1.029 12,495,434 0.9640 14.77%
2018-03-29 0 0.880 0.870 0.880 0.850 0.950 8,304,000 7,422,640 0.8939 0.863 0.853 0.863 0.833 0.931 8,471,758 0.8762 0.00%
2018-03-28 0 0.880 0.890 0.900 0.870 1.080 26,382,000 25,315,200 0.9596 0.863 0.872 0.882 0.853 1.059 26,914,970 0.9406 -8.33%
2018-03-27 0 0.960 0.950 0.970 0.950 1.190 82,324,000 89,417,240 1.0862 0.941 0.931 0.951 0.931 1.166 83,987,111 1.0647 -5.88%
2018-03-26 0 1.020 1.020 1.030 0.820 1.100 82,602,700 81,182,366 0.9828 1.000 1.000 1.010 0.804 1.078 84,271,441 0.9633 67.21%
2018-03-23 1 - - - - - 0 0 - 0.598 - - - - 0 - 0.00%
2018-03-22 0 0.610 0.600 0.620 0.600 0.650 774,000 472,920 0.6110 0.598 0.588 0.608 0.588 0.637 789,636 0.5989 -3.17%
2018-03-21 0 0.630 0.620 0.630 0.620 0.660 542,000 349,120 0.6441 0.618 0.608 0.618 0.608 0.647 552,949 0.6314 -3.08%
2018-03-20 0 0.650 0.640 0.650 0.620 0.670 1,328,000 851,940 0.6415 0.637 0.627 0.637 0.608 0.657 1,354,828 0.6288 6.56%
2018-03-19 0 0.610 0.620 0.640 0.600 0.700 1,746,000 1,110,340 0.6359 0.598 0.608 0.627 0.588 0.686 1,781,273 0.6233 -6.15%
2018-03-16 0 0.650 0.620 0.650 0.600 0.650 234,000 145,060 0.6199 0.637 0.608 0.637 0.588 0.637 238,727 0.6076 1.56%
2018-03-15 0 0.640 0.630 0.640 0.620 0.670 386,000 244,620 0.6337 0.627 0.618 0.627 0.608 0.657 393,798 0.6212 0.00%
2018-03-14 0 0.640 0.630 0.640 0.600 0.660 3,354,000 2,097,540 0.6254 0.627 0.618 0.627 0.588 0.647 3,421,758 0.6130 -3.03%
2018-03-13 0 0.660 0.660 0.670 0.650 0.670 334,000 221,140 0.6621 0.647 0.647 0.657 0.637 0.657 340,747 0.6490 1.54%
2018-03-12 0 0.650 0.640 0.660 0.600 0.690 5,070,000 3,303,080 0.6515 0.637 0.627 0.647 0.588 0.676 5,172,424 0.6386 -1.52%
2018-03-09 0 0.660 0.650 0.660 0.650 0.710 2,404,000 1,610,420 0.6699 0.647 0.637 0.647 0.637 0.696 2,452,566 0.6566 -4.35%
2018-03-08 0 0.690 0.670 0.690 0.640 0.710 626,000 415,480 0.6637 0.676 0.657 0.676 0.627 0.696 638,646 0.6506 1.47%
2018-03-07 0 0.680 0.680 0.690 0.680 0.740 2,151,300 1,500,845 0.6976 0.667 0.667 0.676 0.667 0.725 2,194,761 0.6838 0.00%
2018-03-06 0 0.680 0.680 0.690 0.630 0.800 13,222,000 9,153,700 0.6923 0.667 0.667 0.676 0.618 0.784 13,489,111 0.6786 -12.82%
2018-03-05 0 0.780 0.790 0.800 0.600 0.790 25,625,000 18,940,650 0.7391 0.765 0.774 0.784 0.588 0.774 26,142,677 0.7245 34.48%
2018-03-02 0 0.580 0.580 0.590 0.540 0.590 1,616,000 918,600 0.5684 0.569 0.569 0.578 0.529 0.578 1,648,646 0.5572 1.75%
2018-03-01 0 0.570 0.570 0.580 0.560 0.580 418,000 237,880 0.5691 0.559 0.559 0.569 0.549 0.569 426,444 0.5578 -1.72%
2018-02-28 0 0.580 0.580 0.590 0.550 0.600 854,000 485,740 0.5688 0.569 0.569 0.578 0.539 0.588 871,253 0.5575 -3.33%
2018-02-27 0 0.600 0.590 0.600 0.580 0.640 1,886,000 1,134,660 0.6016 0.588 0.578 0.588 0.569 0.627 1,924,101 0.5897 0.00%
2018-02-26 0 0.600 0.600 0.610 0.580 0.650 5,010,000 3,115,080 0.6218 0.588 0.588 0.598 0.569 0.637 5,111,212 0.6095 9.09%
2018-02-23 0 0.550 0.550 0.570 0.470 0.580 5,470,000 2,872,560 0.5251 0.539 0.539 0.559 0.461 0.569 5,580,505 0.5147 22.22%
2018-02-22 0 0.450 0.450 0.460 0.450 0.450 50,000 22,500 0.4500 0.441 0.441 0.451 0.441 0.441 51,010 0.4411 0.00%
2018-02-21 0 0.450 0.450 0.460 0.450 0.450 100,000 45,000 0.4500 0.441 0.441 0.451 0.441 0.441 102,020 0.4411 0.00%
2018-02-20 0 0.450 0.425 0.450 0.450 0.460 172,000 77,470 0.4504 0.441 0.417 0.441 0.441 0.451 175,475 0.4415 0.00%
2018-02-15 0 0.450 0.425 0.450 0.445 0.450 110,000 49,400 0.4491 0.441 0.417 0.441 0.436 0.441 112,222 0.4402 0.00%
2018-02-14 0 0.450 0.450 0.460 0.410 0.450 232,000 97,750 0.4213 0.441 0.441 0.451 0.402 0.441 236,687 0.4130 0.00%
2018-02-13 0 0.450 0.430 0.460 0.450 0.460 42,000 19,020 0.4529 0.441 0.421 0.451 0.441 0.451 42,848 0.4439 0.00%
2018-02-12 0 0.450 0.420 0.450 0.415 0.455 102,000 45,450 0.4456 0.441 0.412 0.441 0.407 0.446 104,061 0.4368 2.27%
2018-02-09 0 0.440 0.430 0.445 0.405 0.440 1,560,000 651,170 0.4174 0.431 0.421 0.436 0.397 0.431 1,591,515 0.4092 -2.22%
2018-02-08 0 0.450 0.445 0.460 0.430 0.460 342,000 152,120 0.4448 0.441 0.436 0.451 0.421 0.451 348,909 0.4360 1.12%
2018-02-07 0 0.445 0.435 0.445 0.435 0.465 304,000 134,950 0.4439 0.436 0.426 0.436 0.426 0.456 310,141 0.4351 0.00%
2018-02-06 0 0.445 0.445 0.460 0.445 0.470 372,000 167,690 0.4508 0.436 0.436 0.451 0.436 0.461 379,515 0.4419 -3.26%
2018-02-05 0 0.460 0.450 0.460 - - 0 0 - 0.451 0.441 0.451 - - 0 - -1.08%
2018-02-02 0 0.465 0.465 0.470 0.450 0.480 214,000 96,980 0.4532 0.456 0.456 0.461 0.441 0.470 218,323 0.4442 -2.11%
2018-02-01 0 0.475 0.460 0.480 - - 0 0 - 0.466 0.451 0.470 - - 0 - 0.00%
2018-01-31 0 0.475 0.455 0.475 0.455 0.480 96,000 44,330 0.4618 0.466 0.446 0.466 0.446 0.470 97,939 0.4526 -1.04%
2018-01-30 0 0.480 0.460 0.485 0.470 0.480 64,000 30,120 0.4706 0.470 0.451 0.475 0.461 0.470 65,293 0.4613 2.13%
2018-01-29 0 0.470 0.470 0.475 0.445 0.470 752,000 343,750 0.4571 0.461 0.461 0.466 0.436 0.461 767,192 0.4481 -2.08%
2018-01-26 0 0.480 0.480 0.485 0.475 0.495 196,000 95,010 0.4847 0.470 0.470 0.475 0.466 0.485 199,960 0.4751 0.00%
2018-01-25 0 0.480 0.475 0.480 0.480 0.495 32,000 15,390 0.4809 0.470 0.466 0.470 0.470 0.485 32,646 0.4714 0.00%
2018-01-24 0 0.480 0.470 0.480 0.480 0.490 102,000 49,610 0.4864 0.470 0.461 0.470 0.470 0.480 104,061 0.4767 -1.03%
2018-01-23 0 0.485 0.470 0.485 0.465 0.500 80,000 37,940 0.4743 0.475 0.461 0.475 0.456 0.490 81,616 0.4649 0.00%
2018-01-22 0 0.485 0.480 0.490 0.485 0.500 30,000 14,630 0.4877 0.475 0.470 0.480 0.475 0.490 30,606 0.4780 2.11%
2018-01-19 0 0.475 0.465 0.480 0.470 0.490 134,000 64,260 0.4796 0.466 0.456 0.470 0.461 0.480 136,707 0.4701 -1.04%
2018-01-18 0 0.480 0.465 0.480 0.475 0.480 200,000 95,480 0.4774 0.470 0.456 0.470 0.466 0.470 204,040 0.4679 2.13%
2018-01-17 0 0.470 0.460 0.480 0.450 0.480 442,000 203,750 0.4610 0.461 0.451 0.470 0.441 0.470 450,929 0.4518 -3.09%
2018-01-16 0 0.485 0.470 0.485 0.465 0.485 134,000 64,040 0.4779 0.475 0.461 0.475 0.456 0.475 136,707 0.4684 0.00%
2018-01-15 0 0.485 0.485 0.490 0.470 0.495 20,000 9,650 0.4825 0.475 0.475 0.480 0.461 0.485 20,404 0.4729 -2.02%
2018-01-12 0 0.495 0.475 0.495 - - 0 0 - 0.485 0.466 0.485 - - 0 - 0.00%
2018-01-11 0 0.495 0.480 0.495 0.500 0.500 2,000 1,000 0.5000 0.485 0.470 0.485 0.490 0.490 2,040 0.4901 0.00%
2018-01-10 0 0.495 0.495 0.500 0.480 0.495 102,000 49,800 0.4882 0.485 0.485 0.490 0.470 0.485 104,061 0.4786 0.00%
2018-01-09 0 0.495 0.490 0.495 0.485 0.500 138,000 67,280 0.4875 0.485 0.480 0.485 0.475 0.490 140,788 0.4779 2.06%
2018-01-08 0 0.485 0.495 0.500 0.485 0.510 70,000 34,000 0.4857 0.475 0.485 0.490 0.475 0.500 71,414 0.4761 -1.02%
2018-01-05 0 0.490 0.480 0.490 0.480 0.520 20,000 9,790 0.4895 0.480 0.470 0.480 0.470 0.510 20,404 0.4798 -2.00%
2018-01-04 0 0.500 0.485 0.500 0.490 0.510 244,000 122,040 0.5002 0.490 0.475 0.490 0.480 0.500 248,929 0.4903 2.04%
2018-01-03 0 0.490 0.470 0.490 - - 0 0 - 0.480 0.461 0.480 - - 0 - 0.00%
2018-01-02 0 0.490 0.470 0.490 0.470 0.490 92,000 44,260 0.4811 0.480 0.461 0.480 0.461 0.480 93,859 0.4716 1.03%
2017-12-29 0 0.485 0.470 0.485 0.475 0.485 70,000 33,380 0.4769 0.475 0.461 0.475 0.466 0.475 71,414 0.4674 1.04%
2017-12-28 0 0.480 0.480 0.485 0.470 0.485 16,000 7,700 0.4813 0.470 0.470 0.475 0.461 0.475 16,323 0.4717 0.00%
2017-12-27 0 0.480 0.480 0.485 0.450 0.485 358,000 165,370 0.4619 0.470 0.470 0.475 0.441 0.475 365,232 0.4528 -2.04%
2017-12-22 0 0.490 0.490 0.495 0.470 0.480 64,000 30,570 0.4777 0.480 0.480 0.485 0.461 0.470 65,293 0.4682 -1.01%
2017-12-21 0 0.495 0.480 0.495 0.485 0.500 38,000 18,750 0.4934 0.485 0.470 0.485 0.475 0.490 38,768 0.4837 1.02%
2017-12-20 0 0.490 0.490 0.495 0.470 0.495 114,000 53,870 0.4725 0.480 0.480 0.485 0.461 0.485 116,303 0.4632 0.00%
2017-12-19 0 0.490 0.465 0.490 - - 0 0 - 0.480 0.456 0.480 - - 0 - -1.01%
2017-12-18 0 0.495 0.465 0.495 - - 0 0 - 0.485 0.456 0.485 - - 0 - 0.00%
2017-12-15 0 0.495 0.470 0.495 0.470 0.495 56,000 26,810 0.4788 0.485 0.461 0.485 0.461 0.485 57,131 0.4693 3.13%
2017-12-14 0 0.480 0.480 0.485 0.480 0.490 699,000 335,970 0.4806 0.470 0.470 0.475 0.470 0.480 713,121 0.4711 1.05%
2017-12-13 0 0.475 0.465 0.475 0.465 0.475 50,000 23,270 0.4654 0.466 0.456 0.466 0.456 0.466 51,010 0.4562 3.26%
2017-12-12 0 0.460 0.460 0.465 0.450 0.465 172,000 77,550 0.4509 0.451 0.451 0.456 0.441 0.456 175,475 0.4419 -1.08%
2017-12-11 0 0.465 0.455 0.465 0.465 0.470 4,000 1,870 0.4675 0.456 0.446 0.456 0.456 0.461 4,081 0.4582 2.20%
2017-12-08 0 0.455 0.455 0.460 0.450 0.460 330,000 150,450 0.4559 0.446 0.446 0.451 0.441 0.451 336,667 0.4469 -1.09%
2017-12-07 0 0.460 0.455 0.460 0.455 0.465 442,000 203,140 0.4596 0.451 0.446 0.451 0.446 0.456 450,929 0.4505 -3.16%
2017-12-06 0 0.475 0.465 0.480 0.465 0.475 70,000 33,150 0.4736 0.466 0.456 0.470 0.456 0.466 71,414 0.4642 0.00%
2017-12-05 0 0.475 0.475 0.480 0.465 0.475 78,000 36,630 0.4696 0.466 0.466 0.470 0.456 0.466 79,576 0.4603 -1.04%
2017-12-04 0 0.480 0.480 0.495 0.470 0.480 102,000 48,710 0.4775 0.470 0.470 0.485 0.461 0.470 104,061 0.4681 0.00%
2017-12-01 0 0.480 0.475 0.500 0.480 0.500 20,000 9,800 0.4900 0.470 0.466 0.490 0.470 0.490 20,404 0.4803 -4.00%
2017-11-30 0 0.500 0.485 0.500 0.500 0.510 20,000 10,100 0.5050 0.490 0.475 0.490 0.490 0.500 20,404 0.4950 0.00%
2017-11-29 0 0.500 0.485 0.500 0.500 0.500 10,000 5,000 0.5000 0.490 0.475 0.490 0.490 0.490 10,202 0.4901 4.17%
2017-11-28 0 0.480 0.480 0.490 0.480 0.490 202,000 98,860 0.4894 0.470 0.470 0.480 0.470 0.480 206,081 0.4797 -4.00%
2017-11-27 0 0.500 0.490 0.510 0.500 0.500 30,000 15,000 0.5000 0.490 0.480 0.500 0.490 0.490 30,606 0.4901 -1.96%
2017-11-24 0 0.510 0.490 0.510 0.490 0.510 530,000 266,950 0.5037 0.500 0.480 0.500 0.480 0.500 540,707 0.4937 5.15%
2017-11-23 0 0.485 0.480 0.485 0.470 0.490 678,000 323,640 0.4773 0.475 0.470 0.475 0.461 0.480 691,697 0.4679 1.04%
2017-11-22 0 0.480 0.480 0.485 0.475 0.490 572,000 274,730 0.4803 0.470 0.470 0.475 0.466 0.480 583,556 0.4708 -2.04%
2017-11-21 0 0.490 0.490 0.500 0.485 0.520 788,000 389,520 0.4943 0.480 0.480 0.490 0.475 0.510 803,919 0.4845 -2.00%
2017-11-20 0 0.500 0.500 0.510 0.500 0.510 156,000 78,300 0.5019 0.490 0.490 0.500 0.490 0.500 159,152 0.4920 -1.96%
2017-11-17 0 0.510 0.500 0.520 0.510 0.510 100,000 51,000 0.5100 0.500 0.490 0.510 0.500 0.500 102,020 0.4999 0.00%
2017-11-16 0 0.510 0.510 0.520 0.500 0.510 582,000 292,000 0.5017 0.500 0.500 0.510 0.490 0.500 593,758 0.4918 0.00%
2017-11-15 0 0.510 0.510 0.530 0.500 0.520 778,000 396,540 0.5097 0.500 0.500 0.520 0.490 0.510 793,717 0.4996 -1.92%
2017-11-14 0 0.520 0.510 0.530 0.500 0.540 1,418,000 729,580 0.5145 0.510 0.500 0.520 0.490 0.529 1,446,646 0.5043 -5.45%
2017-11-13 0 0.550 0.540 0.550 - - 0 0 - 0.539 0.529 0.539 - - 0 - 0.00%
2017-11-10 0 0.550 0.520 0.550 0.520 0.550 540,000 285,620 0.5289 0.539 0.510 0.539 0.510 0.539 550,909 0.5185 3.77%
2017-11-09 0 0.530 0.520 0.540 0.520 0.530 108,000 56,680 0.5248 0.520 0.510 0.529 0.510 0.520 110,182 0.5144 0.00%
2017-11-08 0 0.530 0.520 0.540 0.520 0.550 1,562,000 824,980 0.5282 0.520 0.510 0.529 0.510 0.539 1,593,556 0.5177 0.00%
2017-11-07 0 0.530 0.530 0.540 0.530 0.530 164,000 86,920 0.5300 0.520 0.520 0.529 0.520 0.520 167,313 0.5195 -3.64%
2017-11-06 0 0.550 0.530 0.550 0.530 0.560 304,000 166,560 0.5479 0.539 0.520 0.539 0.520 0.549 310,141 0.5370 0.00%
2017-11-03 0 0.550 0.530 0.550 0.530 0.550 312,000 168,300 0.5394 0.539 0.520 0.539 0.520 0.539 318,303 0.5287 1.85%
2017-11-02 0 0.540 0.530 0.540 0.530 0.540 50,000 26,600 0.5320 0.529 0.520 0.529 0.520 0.529 51,010 0.5215 0.00%
2017-11-01 0 0.540 0.530 0.550 0.530 0.540 390,000 207,720 0.5326 0.529 0.520 0.539 0.520 0.529 397,879 0.5221 0.00%
2017-10-31 0 0.540 0.540 0.550 0.530 0.540 404,000 216,640 0.5362 0.529 0.529 0.539 0.520 0.529 412,162 0.5256 0.00%
2017-10-30 0 0.540 0.540 0.550 0.530 0.550 844,000 455,740 0.5400 0.529 0.529 0.539 0.520 0.539 861,051 0.5293 0.00%
2017-10-27 0 0.540 0.530 0.550 0.540 0.550 120,000 65,620 0.5468 0.529 0.520 0.539 0.529 0.539 122,424 0.5360 0.00%
2017-10-26 0 0.540 0.540 0.550 0.520 0.550 1,600,000 855,200 0.5345 0.529 0.529 0.539 0.510 0.539 1,632,323 0.5239 -5.26%
2017-10-25 0 0.570 0.550 0.570 0.540 0.570 202,000 112,340 0.5561 0.559 0.539 0.559 0.529 0.559 206,081 0.5451 -1.72%
2017-10-24 0 0.580 0.560 0.580 0.570 0.580 24,000 13,760 0.5733 0.569 0.549 0.569 0.559 0.569 24,485 0.5620 3.57%
2017-10-23 0 0.560 0.560 0.570 0.560 0.570 122,000 69,340 0.5684 0.549 0.549 0.559 0.549 0.559 124,465 0.5571 -1.75%
2017-10-20 0 0.570 0.550 0.570 0.550 0.570 104,000 58,100 0.5587 0.559 0.539 0.559 0.539 0.559 106,101 0.5476 1.79%
2017-10-19 0 0.560 0.560 0.570 0.560 0.560 4,000 2,240 0.5600 0.549 0.549 0.559 0.549 0.549 4,081 0.5489 -1.75%
2017-10-18 0 0.570 0.570 0.580 0.570 0.570 46,000 26,220 0.5700 0.559 0.559 0.569 0.559 0.559 46,929 0.5587 0.00%
2017-10-17 0 0.570 0.560 0.570 0.570 0.570 140,000 79,800 0.5700 0.559 0.549 0.559 0.559 0.559 142,828 0.5587 0.00%
2017-10-16 0 0.570 0.560 0.570 0.560 0.600 1,106,000 624,480 0.5646 0.559 0.549 0.559 0.549 0.588 1,128,343 0.5534 -3.39%
2017-10-13 0 0.590 0.580 0.590 0.570 0.600 166,000 96,340 0.5804 0.578 0.569 0.578 0.559 0.588 169,354 0.5689 3.51%
2017-10-12 0 0.570 0.580 0.590 0.560 0.570 4,000 2,260 0.5650 0.559 0.569 0.578 0.549 0.559 4,081 0.5538 1.79%
2017-10-11 0 0.560 0.560 0.590 0.560 0.600 16,000 9,360 0.5850 0.549 0.549 0.578 0.549 0.588 16,323 0.5734 -6.67%
2017-10-10 0 0.600 0.570 0.600 - - 0 0 - 0.588 0.559 0.588 - - 0 - 0.00%
2017-10-09 0 0.600 0.570 0.600 0.590 0.600 32,000 18,900 0.5906 0.588 0.559 0.588 0.578 0.588 32,646 0.5789 0.00%
2017-10-06 0 0.600 0.580 0.600 0.570 0.610 78,000 46,520 0.5964 0.588 0.569 0.588 0.559 0.598 79,576 0.5846 1.69%
2017-10-04 0 0.590 0.560 0.590 0.580 0.590 20,000 11,620 0.5810 0.578 0.549 0.578 0.569 0.578 20,404 0.5695 0.00%
2017-10-03 0 0.590 0.560 0.590 0.500 0.600 408,000 230,040 0.5638 0.578 0.549 0.578 0.490 0.588 416,242 0.5527 -1.67%
2017-09-29 0 0.600 0.580 0.600 0.600 0.600 10,000 6,000 0.6000 0.588 0.569 0.588 0.588 0.588 10,202 0.5881 1.69%
2017-09-28 0 0.590 0.560 0.590 0.590 0.590 18,000 10,620 0.5900 0.578 0.549 0.578 0.578 0.578 18,364 0.5783 0.00%
2017-09-27 0 0.590 0.570 0.590 0.580 0.590 60,000 35,160 0.5860 0.578 0.559 0.578 0.569 0.578 61,212 0.5744 1.72%
2017-09-26 0 0.580 0.560 0.580 0.560 0.580 42,000 23,860 0.5681 0.569 0.549 0.569 0.549 0.569 42,848 0.5568 5.45%
2017-09-25 0 0.550 0.550 0.570 0.550 0.570 400,000 221,780 0.5545 0.539 0.539 0.559 0.539 0.559 408,081 0.5435 -3.51%
2017-09-22 0 0.570 0.570 0.600 0.570 0.580 62,000 35,800 0.5774 0.559 0.559 0.588 0.559 0.569 63,253 0.5660 -1.72%
2017-09-21 0 0.580 0.580 0.600 0.580 0.580 60,000 34,800 0.5800 0.569 0.569 0.588 0.569 0.569 61,212 0.5685 -1.69%
2017-09-20 0 0.590 0.580 0.590 0.590 0.600 272,000 160,540 0.5902 0.578 0.569 0.578 0.578 0.588 277,495 0.5785 -3.28%
2017-09-19 0 0.610 0.600 0.610 0.610 0.610 80,000 48,800 0.6100 0.598 0.588 0.598 0.598 0.598 81,616 0.5979 1.67%
2017-09-18 0 0.600 0.600 0.610 0.590 0.600 92,000 55,060 0.5985 0.588 0.588 0.598 0.578 0.588 93,859 0.5866 0.00%
2017-09-15 0 0.600 0.590 0.600 0.600 0.610 36,000 21,880 0.6078 0.588 0.578 0.588 0.588 0.598 36,727 0.5957 1.69%
2017-09-14 0 0.590 0.590 0.610 0.590 0.600 124,000 73,980 0.5966 0.578 0.578 0.598 0.578 0.588 126,505 0.5848 -4.84%
2017-09-13 0 0.620 0.600 0.620 - - 0 0 - 0.608 0.588 0.608 - - 0 - 0.00%
2017-09-12 0 0.620 0.600 0.620 0.600 0.620 364,000 222,000 0.6099 0.608 0.588 0.608 0.588 0.608 371,354 0.5978 -1.59%
2017-09-11 0 0.630 0.600 0.630 0.600 0.630 32,000 19,380 0.6056 0.618 0.588 0.618 0.588 0.618 32,646 0.5936 5.00%
2017-09-08 0 0.600 0.600 0.620 0.600 0.610 38,000 22,900 0.6026 0.588 0.588 0.608 0.588 0.598 38,768 0.5907 0.00%
2017-09-07 0 0.600 0.600 0.610 0.600 0.610 160,000 97,320 0.6083 0.588 0.588 0.598 0.588 0.598 163,232 0.5962 0.00%
2017-09-06 0 0.600 0.600 0.620 0.600 0.620 254,000 152,580 0.6007 0.588 0.588 0.608 0.588 0.608 259,131 0.5888 -3.23%
2017-09-05 0 0.620 0.600 0.620 0.600 0.620 26,000 15,720 0.6046 0.608 0.588 0.608 0.588 0.608 26,525 0.5926 0.00%
2017-09-04 0 0.620 0.600 0.620 0.600 0.620 282,000 170,840 0.6058 0.608 0.588 0.608 0.588 0.608 287,697 0.5938 0.00%
2017-09-01 0 0.620 0.610 0.630 0.590 0.620 1,140,000 685,060 0.6009 0.608 0.598 0.618 0.578 0.608 1,163,030 0.5890 3.33%
2017-08-31 0 0.600 0.600 0.620 0.600 0.620 160,000 97,080 0.6068 0.588 0.588 0.608 0.588 0.608 163,232 0.5947 -3.23%
2017-08-30 0 0.620 0.600 0.620 0.600 0.630 108,000 65,480 0.6063 0.608 0.588 0.608 0.588 0.618 110,182 0.5943 3.33%
2017-08-29 0 0.600 0.600 0.630 0.580 0.620 1,302,000 780,000 0.5991 0.588 0.588 0.618 0.569 0.608 1,328,303 0.5872 -1.64%
2017-08-28 0 0.610 0.600 0.620 0.590 0.610 158,000 94,880 0.6005 0.598 0.588 0.608 0.578 0.598 161,192 0.5886 3.39%
2017-08-25 0 0.590 0.590 0.600 0.590 0.590 40,000 23,600 0.5900 0.578 0.578 0.588 0.578 0.578 40,808 0.5783 0.00%
2017-08-24 0 0.590 0.590 0.600 0.580 0.600 326,000 191,220 0.5866 0.578 0.578 0.588 0.569 0.588 332,586 0.5749 0.00%
2017-08-22 0 0.590 0.590 0.600 0.590 0.600 200,000 118,580 0.5929 0.578 0.578 0.588 0.578 0.588 204,040 0.5812 -1.67%
2017-08-21 0 0.600 0.600 0.620 0.590 0.620 220,000 131,960 0.5998 0.588 0.588 0.608 0.578 0.608 224,444 0.5879 -1.64%
2017-08-18 0 0.610 0.600 0.610 0.610 0.610 50,000 30,500 0.6100 0.598 0.588 0.598 0.598 0.598 51,010 0.5979 0.00%
2017-08-17 0 0.610 0.610 0.620 0.600 0.610 30,000 18,180 0.6060 0.598 0.598 0.608 0.588 0.598 30,606 0.5940 -1.61%
2017-08-16 0 0.620 0.590 0.620 - - 0 0 - 0.608 0.578 0.608 - - 0 - 0.00%
2017-08-15 0 0.620 0.600 0.620 0.590 0.620 460,000 272,580 0.5926 0.608 0.588 0.608 0.578 0.608 469,293 0.5808 3.33%
2017-08-14 0 0.600 0.580 0.600 0.580 0.610 134,000 78,320 0.5845 0.588 0.569 0.588 0.569 0.598 136,707 0.5729 3.45%
2017-08-11 0 0.580 0.580 0.600 0.580 0.610 214,000 128,600 0.6009 0.569 0.569 0.588 0.569 0.598 218,323 0.5890 -4.92%
2017-08-10 0 0.610 0.590 0.610 0.580 0.640 892,000 533,440 0.5980 0.598 0.578 0.598 0.569 0.627 910,020 0.5862 -1.61%
2017-08-09 0 0.620 0.580 0.620 0.600 0.620 130,000 79,500 0.6115 0.608 0.569 0.608 0.588 0.608 132,626 0.5994 1.64%
2017-08-08 0 0.610 0.590 0.610 0.600 0.610 34,000 20,620 0.6065 0.598 0.578 0.598 0.588 0.598 34,687 0.5945 -1.61%
2017-08-07 0 0.620 0.590 0.620 0.590 0.620 126,000 76,560 0.6076 0.608 0.578 0.608 0.578 0.608 128,545 0.5956 5.08%
2017-08-04 0 0.590 0.580 0.590 0.580 0.610 312,000 181,980 0.5833 0.578 0.569 0.578 0.569 0.598 318,303 0.5717 -1.67%
2017-08-03 0 0.600 0.580 0.600 - - 0 0 - 0.588 0.569 0.588 - - 0 - 0.00%
2017-08-02 0 0.600 0.580 0.610 0.580 0.600 536,000 311,320 0.5808 0.588 0.569 0.598 0.569 0.588 546,828 0.5693 0.00%
2017-08-01 0 0.600 0.590 0.600 0.600 0.600 44,000 26,400 0.6000 0.588 0.578 0.588 0.588 0.588 44,889 0.5881 -1.64%
2017-07-31 0 0.610 0.600 0.610 0.570 0.610 550,000 323,280 0.5878 0.598 0.588 0.598 0.559 0.598 561,111 0.5761 -1.61%
2017-07-28 0 0.620 0.600 0.620 0.590 0.620 308,000 187,580 0.6090 0.608 0.588 0.608 0.578 0.608 314,222 0.5970 3.33%
2017-07-27 0 0.600 0.590 0.620 0.600 0.600 106,000 63,600 0.6000 0.588 0.578 0.608 0.588 0.588 108,141 0.5881 -1.64%
2017-07-26 0 0.610 0.600 0.610 0.600 0.620 212,000 129,040 0.6087 0.598 0.588 0.598 0.588 0.608 216,283 0.5966 3.39%
2017-07-25 0 0.590 0.590 0.600 0.590 0.600 58,000 34,320 0.5917 0.578 0.578 0.588 0.578 0.588 59,172 0.5800 -1.67%
2017-07-24 0 0.600 0.590 0.610 0.600 0.620 308,000 185,680 0.6029 0.588 0.578 0.598 0.588 0.608 314,222 0.5909 -3.23%
2017-07-21 0 0.620 0.610 0.620 0.600 0.630 1,252,000 755,380 0.6033 0.608 0.598 0.608 0.588 0.618 1,277,293 0.5914 0.00%
2017-07-20 0 0.620 0.620 0.630 0.620 0.620 68,000 42,160 0.6200 0.608 0.608 0.618 0.608 0.608 69,374 0.6077 -3.12%
2017-07-19 0 0.640 0.620 0.640 0.610 0.640 478,000 294,680 0.6165 0.627 0.608 0.627 0.598 0.627 487,657 0.6043 1.59%
2017-07-18 0 0.630 0.620 0.630 0.620 0.630 14,000 8,780 0.6271 0.618 0.608 0.618 0.608 0.618 14,283 0.6147 1.61%
2017-07-17 0 0.620 0.610 0.660 0.610 0.660 1,080,000 675,160 0.6251 0.608 0.598 0.647 0.598 0.647 1,101,818 0.6128 -1.59%
2017-07-14 0 0.630 0.620 0.640 0.630 0.630 100,000 63,000 0.6300 0.618 0.608 0.627 0.618 0.618 102,020 0.6175 -1.56%
2017-07-13 0 0.640 0.630 0.640 0.620 0.650 174,000 109,680 0.6303 0.627 0.618 0.627 0.608 0.637 177,515 0.6179 1.59%
2017-07-12 0 0.630 0.630 0.640 0.630 0.650 192,000 121,700 0.6339 0.618 0.618 0.627 0.618 0.637 195,879 0.6213 -3.08%
2017-07-11 0 0.650 0.640 0.650 0.630 0.660 482,000 310,600 0.6444 0.637 0.627 0.637 0.618 0.647 491,737 0.6316 -1.52%
2017-07-10 0 0.660 0.640 0.660 0.640 0.660 44,000 28,540 0.6486 0.647 0.627 0.647 0.627 0.647 44,889 0.6358 1.54%
2017-07-07 0 0.650 0.640 0.650 0.650 0.670 70,000 45,540 0.6506 0.637 0.627 0.637 0.637 0.657 71,414 0.6377 0.00%
2017-07-06 0 0.650 0.650 0.660 0.650 0.670 330,000 220,600 0.6685 0.637 0.637 0.647 0.637 0.657 336,667 0.6552 -1.52%
2017-07-05 0 0.660 0.640 0.650 0.640 0.660 974,000 641,460 0.6586 0.647 0.627 0.637 0.627 0.647 993,677 0.6455 1.54%
2017-07-04 0 0.650 0.630 0.650 0.630 0.660 268,000 172,420 0.6434 0.637 0.618 0.637 0.618 0.647 273,414 0.6306 0.00%
2017-07-03 0 0.650 0.640 0.650 0.650 0.670 166,000 109,100 0.6572 0.637 0.627 0.637 0.637 0.657 169,354 0.6442 0.00%
2017-06-30 0 0.650 0.630 0.650 - - 0 0 - 0.637 0.618 0.637 - - 0 - 0.00%
2017-06-29 0 0.650 0.640 0.650 0.620 0.660 266,000 169,960 0.6389 0.637 0.627 0.637 0.608 0.647 271,374 0.6263 0.00%
2017-06-28 0 0.650 0.640 0.650 0.620 0.650 300,000 189,480 0.6316 0.637 0.627 0.637 0.608 0.637 306,061 0.6191 1.56%
2017-06-27 0 0.640 0.620 0.640 0.620 0.660 338,000 211,000 0.6243 0.627 0.608 0.627 0.608 0.647 344,828 0.6119 0.00%
2017-06-26 0 0.640 0.640 0.650 0.640 0.660 62,000 39,880 0.6432 0.627 0.627 0.637 0.627 0.647 63,253 0.6305 -3.03%
2017-06-23 0 0.660 0.650 0.660 0.640 0.660 308,000 200,920 0.6523 0.647 0.637 0.647 0.627 0.647 314,222 0.6394 -1.49%
2017-06-22 0 0.670 0.640 0.670 0.650 0.670 102,000 66,660 0.6535 0.657 0.627 0.657 0.637 0.657 104,061 0.6406 3.08%
2017-06-21 0 0.650 0.650 0.670 0.650 0.670 46,000 30,040 0.6530 0.637 0.637 0.657 0.637 0.657 46,929 0.6401 -0.00%
2017-06-20 0 0.680 0.680 0.700 0.660 0.700 592,000 398,300 0.6728 0.637 0.637 0.656 0.618 0.656 631,835 0.6304 3.03%
2017-06-19 0 0.660 0.650 0.670 0.660 0.670 248,000 164,240 0.6623 0.618 0.609 0.628 0.618 0.628 264,687 0.6205 -1.49%
2017-06-16 0 0.670 0.660 0.670 0.650 0.680 80,000 53,100 0.6638 0.628 0.618 0.628 0.609 0.637 85,383 0.6219 0.00%
2017-06-15 0 0.670 0.660 0.670 0.650 0.680 194,000 129,820 0.6692 0.628 0.618 0.628 0.609 0.637 207,054 0.6270 0.00%
2017-06-14 0 0.670 0.650 0.670 0.660 0.670 28,000 18,740 0.6693 0.628 0.609 0.628 0.618 0.628 29,884 0.6271 0.00%
2017-06-13 0 0.670 0.650 0.670 0.650 0.670 22,000 14,380 0.6536 0.628 0.609 0.628 0.609 0.628 23,480 0.6124 0.00%
2017-06-12 0 0.670 0.650 0.670 0.640 0.670 824,000 535,020 0.6493 0.628 0.609 0.628 0.600 0.628 879,446 0.6084 3.08%
2017-06-09 0 0.650 0.630 0.650 0.630 0.650 24,000 15,280 0.6367 0.609 0.590 0.609 0.590 0.609 25,615 0.5965 0.00%
2017-06-08 0 0.650 0.640 0.650 0.630 0.650 1,054,000 677,820 0.6431 0.609 0.600 0.609 0.590 0.609 1,124,922 0.6025 0.00%
2017-06-07 0 0.650 0.640 0.650 0.640 0.650 508,000 330,180 0.6500 0.609 0.600 0.609 0.600 0.609 542,182 0.6090 0.00%
2017-06-06 0 0.650 0.650 0.660 0.650 0.660 302,000 196,760 0.6515 0.609 0.609 0.618 0.609 0.618 322,321 0.6104 -1.52%
2017-06-05 0 0.660 0.660 0.670 0.600 0.670 950,000 609,680 0.6418 0.618 0.618 0.628 0.562 0.628 1,013,924 0.6013 -1.49%
2017-06-02 0 0.670 0.660 0.680 0.660 0.670 16,000 10,580 0.6613 0.628 0.618 0.637 0.618 0.628 17,077 0.6196 0.00%
2017-06-01 0 0.670 0.670 0.680 0.670 0.670 52,000 34,840 0.6700 0.628 0.628 0.637 0.628 0.628 55,499 0.6278 -1.47%
2017-05-31 0 0.680 0.660 0.680 0.650 0.680 698,000 458,160 0.6564 0.637 0.618 0.637 0.609 0.637 744,967 0.6150 1.49%
2017-05-29 0 0.670 0.670 0.680 0.660 0.670 60,000 39,700 0.6617 0.628 0.628 0.637 0.618 0.628 64,037 0.6200 0.00%
2017-05-26 0 0.670 0.670 0.690 0.670 0.690 28,000 18,940 0.6764 0.628 0.628 0.646 0.628 0.646 29,884 0.6338 0.00%
2017-05-25 0 0.670 0.670 0.680 0.670 0.700 220,000 150,160 0.6825 0.628 0.628 0.637 0.628 0.656 234,803 0.6395 -2.90%
2017-05-24 0 0.690 0.670 0.690 0.660 0.690 96,000 63,660 0.6631 0.646 0.628 0.646 0.618 0.646 102,460 0.6213 0.00%
2017-05-23 0 0.690 0.680 0.690 0.680 0.700 10,000 6,860 0.6860 0.646 0.637 0.646 0.637 0.656 10,673 0.6428 2.99%
2017-05-22 0 0.670 0.670 0.690 0.670 0.690 124,000 83,640 0.6745 0.628 0.628 0.646 0.628 0.646 132,344 0.6320 -2.90%
2017-05-19 0 0.690 0.670 0.690 0.690 0.690 4,000 2,760 0.6900 0.646 0.628 0.646 0.646 0.646 4,269 0.6465 0.00%
2017-05-18 0 0.690 0.670 0.690 0.670 0.690 238,000 161,800 0.6798 0.646 0.628 0.646 0.628 0.646 254,015 0.6370 -1.43%
2017-05-17 0 0.700 0.690 0.700 0.690 0.700 204,000 141,480 0.6935 0.656 0.646 0.656 0.646 0.656 217,727 0.6498 0.00%
2017-05-16 0 0.700 0.690 0.700 0.690 0.710 630,000 437,820 0.6950 0.656 0.646 0.656 0.646 0.665 672,392 0.6511 0.00%
2017-05-15 0 0.700 0.690 0.710 0.700 0.710 60,000 42,260 0.7043 0.656 0.646 0.665 0.656 0.665 64,037 0.6599 0.00%
2017-05-12 0 0.700 0.690 0.700 0.680 0.710 496,000 344,880 0.6953 0.656 0.646 0.656 0.637 0.665 529,375 0.6515 2.94%
2017-05-11 0 0.680 0.670 0.690 0.660 0.690 252,000 171,460 0.6804 0.637 0.628 0.646 0.618 0.646 268,957 0.6375 3.03%
2017-05-10 0 0.660 0.660 0.680 0.660 0.680 284,000 190,300 0.6701 0.618 0.618 0.637 0.618 0.637 303,110 0.6278 0.00%
2017-05-09 0 0.660 0.650 0.670 0.660 0.660 26,000 17,160 0.6600 0.618 0.609 0.628 0.618 0.618 27,749 0.6184 1.54%
2017-05-08 0 0.650 0.650 0.660 0.650 0.660 20,000 13,020 0.6510 0.609 0.609 0.618 0.609 0.618 21,346 0.6100 0.00%
2017-05-05 0 0.650 0.650 0.660 0.640 0.660 608,000 394,820 0.6494 0.609 0.609 0.618 0.600 0.618 648,911 0.6084 -2.99%
2017-05-04 0 0.670 0.660 0.680 0.660 0.670 192,000 128,620 0.6699 0.628 0.618 0.637 0.618 0.628 204,919 0.6277 1.52%
2017-05-02 0 0.660 0.660 0.670 0.650 0.670 244,000 160,160 0.6564 0.618 0.618 0.628 0.609 0.628 260,418 0.6150 0.00%
2017-04-28 0 0.660 0.660 0.670 0.660 0.660 248,000 163,680 0.6600 0.618 0.618 0.628 0.618 0.618 264,687 0.6184 0.00%
2017-04-27 0 0.660 0.660 0.670 0.660 0.670 184,000 123,180 0.6695 0.618 0.618 0.628 0.618 0.628 196,381 0.6272 -1.49%
2017-04-26 0 0.670 0.670 0.680 0.660 0.680 186,000 124,420 0.6689 0.628 0.628 0.637 0.618 0.637 198,516 0.6268 -1.47%
2017-04-25 0 0.680 0.670 0.680 0.680 0.680 116,000 78,880 0.6800 0.637 0.628 0.637 0.637 0.637 123,805 0.6371 0.00%
2017-04-24 0 0.680 0.670 0.680 0.660 0.680 176,000 118,160 0.6714 0.637 0.628 0.637 0.618 0.637 187,843 0.6290 -2.86%
2017-04-21 0 0.700 0.680 0.700 0.660 0.700 380,000 259,840 0.6838 0.656 0.637 0.656 0.618 0.656 405,570 0.6407 2.94%
2017-04-20 0 0.680 0.680 0.690 0.680 0.680 134,000 91,120 0.6800 0.637 0.637 0.646 0.637 0.637 143,017 0.6371 -2.86%
2017-04-19 0 0.700 0.680 0.700 0.680 0.700 58,000 39,640 0.6834 0.656 0.637 0.656 0.637 0.656 61,903 0.6404 1.45%
2017-04-18 0 0.690 0.670 0.680 0.680 0.710 386,000 268,440 0.6954 0.646 0.628 0.637 0.637 0.665 411,973 0.6516 0.00%
2017-04-13 0 0.690 0.690 0.700 0.680 0.690 60,000 40,940 0.6823 0.646 0.646 0.656 0.637 0.646 64,037 0.6393 -2.82%
2017-04-12 0 0.710 0.700 0.710 0.710 0.710 18,000 12,780 0.7100 0.665 0.656 0.665 0.665 0.665 19,211 0.6652 0.00%
2017-04-11 0 0.710 0.690 0.710 0.700 0.710 486,000 341,660 0.7030 0.665 0.646 0.665 0.656 0.665 518,702 0.6587 0.00%
2017-04-10 0 0.710 0.700 0.710 0.680 0.730 490,000 345,260 0.7046 0.665 0.656 0.665 0.637 0.684 522,971 0.6602 1.43%
2017-04-07 0 0.700 0.700 0.710 0.690 0.710 198,000 137,800 0.6960 0.656 0.656 0.665 0.646 0.665 211,323 0.6521 -2.78%
2017-04-06 0 0.720 0.710 0.720 0.720 0.730 160,000 115,300 0.7206 0.675 0.665 0.675 0.675 0.684 170,766 0.6752 0.00%
2017-04-05 0 0.720 0.700 0.720 0.690 0.720 360,000 256,260 0.7118 0.675 0.656 0.675 0.646 0.675 384,224 0.6670 0.00%
2017-04-03 0 0.720 0.710 0.720 0.710 0.720 210,000 150,300 0.7157 0.675 0.665 0.675 0.665 0.675 224,131 0.6706 -1.37%
2017-03-31 0 0.730 0.710 0.730 0.700 0.740 140,000 101,360 0.7240 0.684 0.665 0.684 0.656 0.693 149,420 0.6784 1.39%
2017-03-30 0 0.720 0.720 0.730 0.710 0.750 748,000 541,100 0.7234 0.675 0.675 0.684 0.665 0.703 798,332 0.6778 0.00%
2017-03-29 0 0.720 0.730 0.740 0.700 0.780 3,970,000 2,942,980 0.7413 0.675 0.684 0.693 0.656 0.731 4,237,134 0.6946 4.35%
2017-03-28 0 0.690 0.670 0.690 0.670 0.690 466,000 313,800 0.6734 0.646 0.628 0.646 0.628 0.646 497,356 0.6309 0.00%
2017-03-27 0 0.690 0.690 0.700 0.680 0.710 120,000 83,120 0.6927 0.646 0.646 0.656 0.637 0.665 128,075 0.6490 -1.43%
2017-03-24 0 0.700 0.690 0.700 0.670 0.700 190,000 128,660 0.6772 0.656 0.646 0.656 0.628 0.656 202,785 0.6345 2.94%
2017-03-23 0 0.680 0.670 0.680 0.670 0.680 180,000 122,340 0.6797 0.637 0.628 0.637 0.628 0.637 192,112 0.6368 0.00%
2017-03-22 0 0.680 0.680 0.690 0.680 0.680 8,000 5,440 0.6800 0.637 0.637 0.646 0.637 0.637 8,538 0.6371 0.00%
2017-03-21 0 0.680 0.680 0.700 0.670 0.680 482,000 324,840 0.6739 0.637 0.637 0.656 0.628 0.637 514,433 0.6315 1.49%
2017-03-20 0 0.670 0.670 0.680 0.670 0.670 230,000 154,100 0.6700 0.628 0.628 0.637 0.628 0.628 245,476 0.6278 -1.47%
2017-03-17 0 0.680 0.660 0.690 0.670 0.680 174,000 117,920 0.6777 0.637 0.618 0.646 0.628 0.637 185,708 0.6350 0.00%
2017-03-16 0 0.680 0.670 0.680 0.680 0.680 452,000 307,360 0.6800 0.637 0.628 0.637 0.637 0.637 482,414 0.6371 1.49%
2017-03-15 0 0.670 0.670 0.680 0.670 0.670 30,000 20,100 0.6700 0.628 0.628 0.637 0.628 0.628 32,019 0.6278 -1.47%
2017-03-14 0 0.680 0.670 0.680 0.670 0.680 224,000 151,420 0.6760 0.637 0.628 0.637 0.628 0.637 239,073 0.6334 0.00%
2017-03-13 0 0.680 0.670 0.680 0.670 0.680 520,000 349,480 0.6721 0.637 0.628 0.637 0.628 0.637 554,990 0.6297 -1.45%
2017-03-10 0 0.690 0.670 0.690 0.670 0.690 106,000 71,700 0.6764 0.646 0.628 0.646 0.628 0.646 113,133 0.6338 0.00%
2017-03-09 0 0.690 0.670 0.690 0.670 0.690 390,000 263,300 0.6751 0.646 0.628 0.646 0.628 0.646 416,242 0.6326 1.47%
2017-03-08 0 0.680 0.670 0.680 0.670 0.680 596,000 405,200 0.6799 0.637 0.628 0.637 0.628 0.637 636,104 0.6370 -1.45%
2017-03-07 0 0.690 0.680 0.690 0.680 0.690 312,000 212,260 0.6803 0.646 0.637 0.646 0.637 0.646 332,994 0.6374 -1.43%
2017-03-06 0 0.700 0.690 0.700 0.690 0.700 86,000 59,740 0.6947 0.656 0.646 0.656 0.646 0.656 91,787 0.6509 1.45%
2017-03-03 0 0.690 0.690 0.700 0.680 0.700 278,000 193,040 0.6944 0.646 0.646 0.656 0.637 0.656 296,706 0.6506 -1.43%
2017-03-02 0 0.700 0.690 0.700 0.690 0.700 598,000 416,780 0.6970 0.656 0.646 0.656 0.646 0.656 638,238 0.6530 0.00%
2017-03-01 0 0.700 0.680 0.700 0.680 0.700 228,000 155,620 0.6825 0.656 0.637 0.656 0.637 0.656 243,342 0.6395 1.45%
2017-02-28 0 0.690 0.680 0.700 0.680 0.720 192,000 132,220 0.6886 0.646 0.637 0.656 0.637 0.675 204,919 0.6452 0.00%
2017-02-27 0 0.690 0.690 0.700 0.690 0.690 20,000 13,800 0.6900 0.646 0.646 0.656 0.646 0.646 21,346 0.6465 -1.43%
2017-02-24 0 0.700 0.680 0.700 0.700 0.700 250,000 175,000 0.7000 0.656 0.637 0.656 0.656 0.656 266,822 0.6559 0.00%
2017-02-23 0 0.700 0.690 0.710 0.680 0.700 248,000 171,160 0.6902 0.656 0.646 0.665 0.637 0.656 264,687 0.6466 0.00%
2017-02-22 0 0.700 0.690 0.700 0.700 0.700 18,000 12,600 0.7000 0.656 0.646 0.656 0.656 0.656 19,211 0.6559 0.00%
2017-02-21 0 0.700 0.690 0.700 0.690 0.710 298,000 207,700 0.6970 0.656 0.646 0.656 0.646 0.665 318,052 0.6530 -1.41%
2017-02-20 0 0.710 0.700 0.720 0.700 0.710 160,000 112,940 0.7059 0.665 0.656 0.675 0.656 0.665 170,766 0.6614 0.00%
2017-02-17 0 0.710 0.700 0.710 0.690 0.720 298,000 208,860 0.7009 0.665 0.656 0.665 0.646 0.675 318,052 0.6567 0.00%
2017-02-16 0 0.710 0.700 0.710 0.690 0.720 370,000 258,960 0.6999 0.665 0.656 0.665 0.646 0.675 394,897 0.6558 1.43%
2017-02-15 0 0.700 0.700 0.710 0.700 0.710 278,000 195,040 0.7016 0.656 0.656 0.665 0.656 0.665 296,706 0.6574 -2.78%
2017-02-14 0 0.720 0.710 0.720 0.720 0.730 360,000 259,280 0.7202 0.675 0.665 0.675 0.675 0.684 384,224 0.6748 0.00%
2017-02-13 0 0.720 0.720 0.730 0.720 0.730 386,000 280,940 0.7278 0.675 0.675 0.684 0.675 0.684 411,973 0.6819 -1.37%
2017-02-10 0 0.730 0.720 0.730 0.710 0.740 1,112,000 811,600 0.7299 0.684 0.675 0.684 0.665 0.693 1,186,825 0.6838 1.39%
2017-02-09 0 0.720 0.710 0.730 0.690 0.730 2,224,000 1,585,880 0.7131 0.675 0.665 0.684 0.646 0.684 2,373,649 0.6681 5.88%
2017-02-08 0 0.680 0.680 0.690 0.670 0.680 120,000 80,900 0.6742 0.637 0.637 0.646 0.628 0.637 128,075 0.6317 0.00%
2017-02-07 0 0.680 0.680 0.690 0.680 0.680 340,000 231,020 0.6795 0.637 0.637 0.646 0.637 0.637 362,878 0.6366 0.00%
2017-02-06 0 0.680 0.670 0.680 0.670 0.690 136,000 91,720 0.6744 0.637 0.628 0.637 0.628 0.646 145,151 0.6319 -1.45%
2017-02-03 0 0.690 0.670 0.690 0.670 0.690 262,000 178,020 0.6795 0.646 0.628 0.646 0.628 0.646 279,630 0.6366 2.99%
2017-02-02 0 0.670 0.670 0.690 0.670 0.690 40,000 27,200 0.6800 0.628 0.628 0.646 0.628 0.646 42,692 0.6371 0.00%
2017-02-01 0 0.670 0.670 0.680 0.670 0.670 32,000 21,440 0.6700 0.628 0.628 0.637 0.628 0.628 34,153 0.6278 -1.47%
2017-01-27 0 0.680 0.670 0.680 0.680 0.680 22,000 14,960 0.6800 0.637 0.628 0.637 0.637 0.637 23,480 0.6371 -1.45%
2017-01-26 0 0.690 0.680 0.690 0.670 0.700 402,000 273,700 0.6808 0.646 0.637 0.646 0.628 0.656 429,050 0.6379 2.99%
2017-01-25 0 0.670 0.670 0.680 0.670 0.680 174,000 116,600 0.6701 0.628 0.628 0.637 0.628 0.637 185,708 0.6279 0.00%
2017-01-24 0 0.670 0.670 0.680 0.670 0.670 546,000 365,820 0.6700 0.628 0.628 0.637 0.628 0.628 582,739 0.6278 0.00%
2017-01-23 0 0.670 0.670 0.680 0.670 0.670 230,000 154,100 0.6700 0.628 0.628 0.637 0.628 0.628 245,476 0.6278 -1.47%
2017-01-20 0 0.680 0.670 0.680 0.680 0.680 346,000 235,280 0.6800 0.637 0.628 0.637 0.637 0.637 369,282 0.6371 0.00%
2017-01-19 0 0.680 0.670 0.680 0.670 0.680 324,000 217,880 0.6725 0.637 0.628 0.637 0.628 0.637 345,801 0.6301 1.49%
2017-01-18 0 0.670 0.670 0.680 0.670 0.670 80,000 53,600 0.6700 0.628 0.628 0.637 0.628 0.628 85,383 0.6278 -1.47%
2017-01-17 0 0.680 0.670 0.680 0.670 0.690 774,000 521,560 0.6739 0.637 0.628 0.637 0.628 0.646 826,081 0.6314 -1.45%
2017-01-16 0 0.690 0.680 0.690 0.680 0.690 150,000 103,040 0.6869 0.646 0.637 0.646 0.637 0.646 160,093 0.6436 0.00%
2017-01-13 0 0.690 0.680 0.690 0.680 0.700 112,000 77,260 0.6898 0.646 0.637 0.646 0.637 0.656 119,536 0.6463 0.00%
2017-01-12 0 0.690 0.680 0.690 0.680 0.700 474,000 324,880 0.6854 0.646 0.637 0.646 0.637 0.656 505,895 0.6422 -1.43%
2017-01-11 0 0.700 0.690 0.700 0.690 0.700 438,000 302,280 0.6901 0.656 0.646 0.656 0.646 0.656 467,472 0.6466 1.45%
2017-01-10 0 0.690 0.690 0.710 0.690 0.700 68,000 47,420 0.6974 0.646 0.646 0.665 0.646 0.656 72,576 0.6534 -1.43%
2017-01-09 0 0.700 0.700 0.710 0.690 0.710 522,000 367,580 0.7042 0.656 0.656 0.665 0.646 0.665 557,124 0.6598 -1.41%
2017-01-06 0 0.710 0.700 0.720 0.690 0.730 1,040,000 740,960 0.7125 0.665 0.656 0.675 0.646 0.684 1,109,980 0.6675 0.00%
2017-01-05 0 0.710 0.700 0.720 0.690 0.710 760,000 538,440 0.7085 0.665 0.656 0.675 0.646 0.665 811,139 0.6638 2.90%
2017-01-04 0 0.690 0.670 0.700 0.680 0.700 618,000 431,480 0.6982 0.646 0.628 0.656 0.637 0.656 659,584 0.6542 1.47%
2017-01-03 0 0.680 0.680 0.710 0.670 0.700 790,000 542,700 0.6870 0.637 0.637 0.665 0.628 0.656 843,158 0.6437 0.00%
2016-12-30 0 0.680 0.670 0.680 0.670 0.680 602,000 407,160 0.6763 0.637 0.628 0.637 0.628 0.637 642,508 0.6337 0.00%
2016-12-29 0 0.680 0.680 0.690 0.680 0.680 92,000 62,560 0.6800 0.637 0.637 0.646 0.637 0.637 98,191 0.6371 0.00%
2016-12-28 0 0.680 0.680 0.690 0.670 0.710 302,000 206,640 0.6842 0.637 0.637 0.646 0.628 0.665 322,321 0.6411 0.00%
2016-12-23 0 0.680 0.670 0.680 0.670 0.680 496,000 332,600 0.6706 0.637 0.628 0.637 0.628 0.637 529,375 0.6283 0.00%
2016-12-22 0 0.680 0.660 0.680 0.670 0.690 154,000 103,300 0.6708 0.637 0.618 0.637 0.628 0.646 164,362 0.6285 0.00%
2016-12-21 0 0.680 0.680 0.690 0.680 0.690 172,000 117,660 0.6841 0.637 0.637 0.646 0.637 0.646 183,574 0.6409 -1.45%
2016-12-20 0 0.690 0.670 0.690 0.660 0.690 506,000 339,860 0.6717 0.646 0.628 0.646 0.618 0.646 540,048 0.6293 0.00%
2016-12-19 0 0.690 0.680 0.690 0.670 0.710 348,000 240,360 0.6907 0.646 0.637 0.646 0.628 0.665 371,416 0.6471 1.47%
2016-12-16 0 0.680 0.670 0.680 0.670 0.690 364,000 243,980 0.6703 0.637 0.628 0.637 0.628 0.646 388,493 0.6280 -1.45%
2016-12-15 0 0.690 0.670 0.690 0.670 0.690 168,000 113,440 0.6752 0.646 0.628 0.646 0.628 0.646 179,304 0.6327 1.47%
2016-12-14 0 0.680 0.680 0.690 0.660 0.720 2,806,000 1,885,160 0.6718 0.637 0.637 0.646 0.618 0.675 2,994,811 0.6295 -2.86%
2016-12-13 0 0.700 0.680 0.700 0.670 0.720 828,000 564,540 0.6818 0.656 0.637 0.656 0.628 0.675 883,715 0.6388 0.00%
2016-12-12 0 0.700 0.690 0.700 0.680 0.730 598,000 418,500 0.6998 0.656 0.646 0.656 0.637 0.684 638,238 0.6557 -2.78%
2016-12-09 0 0.720 0.710 0.730 0.710 0.730 822,000 593,220 0.7217 0.675 0.665 0.684 0.665 0.684 877,311 0.6762 -1.37%
2016-12-08 0 0.730 0.720 0.730 0.720 0.790 3,598,000 2,684,420 0.7461 0.684 0.675 0.684 0.675 0.740 3,840,103 0.6990 -7.59%
2016-12-07 0 0.790 0.780 0.790 0.690 0.800 8,304,000 6,305,880 0.7594 0.740 0.731 0.740 0.646 0.750 8,862,762 0.7115 12.86%
2016-12-06 0 0.700 0.690 0.700 0.640 0.740 3,714,000 2,609,440 0.7026 0.656 0.646 0.656 0.600 0.693 3,963,909 0.6583 7.69%
2016-12-05 0 0.650 0.650 0.660 0.640 0.670 170,000 111,040 0.6532 0.609 0.609 0.618 0.600 0.628 181,439 0.6120 -1.52%
2016-12-02 0 0.660 0.640 0.660 0.640 0.660 446,000 289,640 0.6494 0.618 0.600 0.618 0.600 0.618 476,011 0.6085 0.00%
2016-12-01 0 0.660 0.650 0.670 0.650 0.680 1,218,000 808,840 0.6641 0.618 0.609 0.628 0.609 0.637 1,299,957 0.6222 -1.49%
2016-11-30 0 0.670 0.660 0.670 0.650 0.680 802,000 528,240 0.6587 0.628 0.618 0.628 0.609 0.637 855,965 0.6171 1.52%
2016-11-29 0 0.660 0.660 0.670 0.630 0.680 1,036,000 686,700 0.6628 0.618 0.618 0.628 0.590 0.637 1,105,711 0.6210 3.13%
2016-11-28 0 0.640 0.640 0.650 0.640 0.660 290,000 186,640 0.6436 0.600 0.600 0.609 0.600 0.618 309,514 0.6030 -3.03%
2016-11-25 0 0.660 0.640 0.690 0.630 0.680 1,708,000 1,115,580 0.6531 0.618 0.600 0.646 0.590 0.637 1,822,928 0.6120 3.13%
2016-11-24 0 0.640 0.630 0.640 0.630 0.640 46,000 29,080 0.6322 0.600 0.590 0.600 0.590 0.600 49,095 0.5923 0.00%
2016-11-23 0 0.640 0.630 0.640 0.630 0.640 120,000 75,640 0.6303 0.600 0.590 0.600 0.590 0.600 128,075 0.5906 0.00%
2016-11-22 0 0.640 0.640 0.650 0.630 0.650 420,000 266,740 0.6351 0.600 0.600 0.609 0.590 0.609 448,261 0.5951 0.00%
2016-11-21 0 0.640 0.630 0.640 0.630 0.650 250,000 160,100 0.6404 0.600 0.590 0.600 0.590 0.609 266,822 0.6000 0.00%
2016-11-18 0 0.640 0.630 0.640 0.630 0.650 696,000 439,500 0.6315 0.600 0.590 0.600 0.590 0.609 742,833 0.5917 0.00%
2016-11-17 0 0.640 0.640 0.650 0.630 0.650 156,000 99,580 0.6383 0.600 0.600 0.609 0.590 0.609 166,497 0.5981 -3.03%
2016-11-16 0 0.660 0.640 0.660 0.640 0.660 364,000 238,700 0.6558 0.618 0.600 0.618 0.600 0.618 388,493 0.6144 0.00%
2016-11-15 0 0.660 0.640 0.660 0.650 0.660 318,000 208,140 0.6545 0.618 0.600 0.618 0.609 0.618 339,398 0.6133 -2.94%
2016-11-14 0 0.680 0.650 0.680 0.640 0.680 734,000 482,220 0.6570 0.637 0.609 0.637 0.600 0.637 783,390 0.6156 3.03%
2016-11-11 0 0.660 0.650 0.660 0.600 0.680 2,768,000 1,765,440 0.6378 0.618 0.609 0.618 0.562 0.637 2,954,254 0.5976 8.20%
2016-11-10 0 0.610 0.610 0.620 0.610 0.620 400,000 247,340 0.6184 0.572 0.572 0.581 0.572 0.581 426,915 0.5794 0.00%
2016-11-09 0 0.610 0.600 0.610 0.600 0.610 1,444,000 868,640 0.6016 0.572 0.562 0.572 0.562 0.572 1,541,164 0.5636 0.00%
2016-11-08 0 0.610 0.600 0.620 0.610 0.620 494,000 301,840 0.6110 0.572 0.562 0.581 0.572 0.581 527,240 0.5725 -3.17%
2016-11-07 0 0.630 0.610 0.630 0.610 0.630 320,000 199,180 0.6224 0.590 0.572 0.590 0.572 0.590 341,532 0.5832 0.00%
2016-11-04 0 0.630 0.620 0.630 0.610 0.630 250,000 153,460 0.6138 0.590 0.581 0.590 0.572 0.590 266,822 0.5751 0.00%
2016-11-03 0 0.630 0.610 0.630 0.600 0.640 704,000 440,420 0.6256 0.590 0.572 0.590 0.562 0.600 751,371 0.5862 1.61%
2016-11-02 0 0.620 0.600 0.620 0.600 0.640 376,000 232,060 0.6172 0.581 0.562 0.581 0.562 0.600 401,300 0.5783 -1.59%
2016-11-01 0 0.630 0.610 0.630 0.600 0.630 838,000 516,440 0.6163 0.590 0.572 0.590 0.562 0.590 894,388 0.5774 1.61%
2016-10-31 0 0.620 0.610 0.620 0.590 0.640 980,000 600,080 0.6123 0.581 0.572 0.581 0.553 0.600 1,045,943 0.5737 0.00%
2016-10-28 0 0.620 0.610 0.630 0.610 0.630 482,000 298,820 0.6200 0.581 0.572 0.590 0.572 0.590 514,433 0.5809 -3.12%
2016-10-27 0 0.640 0.630 0.640 0.620 0.640 526,000 327,640 0.6229 0.600 0.590 0.600 0.581 0.600 561,394 0.5836 0.00%
2016-10-26 0 0.640 0.630 0.640 0.620 0.640 792,000 501,320 0.6330 0.600 0.590 0.600 0.581 0.600 845,292 0.5931 0.00%
2016-10-25 0 0.640 0.640 0.650 0.640 0.650 274,000 176,760 0.6451 0.600 0.600 0.609 0.600 0.609 292,437 0.6044 -1.54%
2016-10-24 0 0.650 0.640 0.650 0.630 0.650 416,000 266,840 0.6414 0.609 0.600 0.609 0.590 0.609 443,992 0.6010 3.17%
2016-10-20 0 0.630 0.630 0.640 0.630 0.650 818,000 518,440 0.6338 0.590 0.590 0.600 0.590 0.609 873,042 0.5938 -3.08%
2016-10-19 0 0.650 0.650 0.660 0.630 0.670 2,100,000 1,364,900 0.6500 0.609 0.609 0.618 0.590 0.628 2,241,305 0.6090 -2.99%
2016-10-18 0 0.670 0.660 0.670 0.660 0.670 2,502,000 1,658,940 0.6630 0.628 0.618 0.628 0.618 0.628 2,670,355 0.6212 0.00%
2016-10-17 0 0.670 0.670 0.680 0.660 0.680 2,032,000 1,360,900 0.6697 0.628 0.628 0.637 0.618 0.637 2,168,730 0.6275 -1.47%
2016-10-14 0 0.680 0.680 0.690 0.670 0.690 1,038,000 708,420 0.6825 0.637 0.637 0.646 0.628 0.646 1,107,845 0.6395 -1.45%
2016-10-13 0 0.690 0.680 0.690 0.680 0.690 950,000 651,360 0.6856 0.646 0.637 0.646 0.637 0.646 1,013,924 0.6424 1.47%
2016-10-12 0 0.680 0.680 0.690 0.680 0.690 108,000 74,020 0.6854 0.637 0.637 0.646 0.637 0.646 115,267 0.6422 0.00%
2016-10-11 0 0.680 0.680 0.690 0.680 0.700 246,000 169,460 0.6889 0.637 0.637 0.646 0.637 0.656 262,553 0.6454 -1.45%
2016-10-07 0 0.690 0.680 0.690 0.690 0.690 572,000 394,680 0.6900 0.646 0.637 0.646 0.646 0.646 610,489 0.6465 0.00%
2016-10-06 0 0.690 0.690 0.700 0.690 0.700 612,000 423,680 0.6923 0.646 0.646 0.656 0.646 0.656 653,180 0.6486 -1.43%
2016-10-05 0 0.700 0.690 0.700 0.670 0.710 918,000 637,820 0.6948 0.656 0.646 0.656 0.628 0.665 979,771 0.6510 2.94%
2016-10-04 0 0.680 0.680 0.690 0.680 0.690 268,000 183,740 0.6856 0.637 0.637 0.646 0.637 0.646 286,033 0.6424 0.00%
2016-10-03 0 0.680 0.680 0.690 0.680 0.690 482,000 328,160 0.6808 0.637 0.637 0.646 0.637 0.646 514,433 0.6379 0.00%
2016-09-30 0 0.680 0.680 0.690 0.680 0.690 954,000 651,740 0.6832 0.637 0.637 0.646 0.637 0.646 1,018,193 0.6401 -1.45%
2016-09-29 0 0.690 0.690 0.700 0.690 0.690 362,000 249,780 0.6900 0.646 0.646 0.656 0.646 0.646 386,358 0.6465 -1.43%
2016-09-28 0 0.700 0.690 0.700 0.690 0.710 1,010,000 699,280 0.6924 0.656 0.646 0.656 0.646 0.665 1,077,961 0.6487 0.00%
2016-09-27 0 0.700 0.690 0.700 0.690 0.720 1,264,000 878,500 0.6950 0.656 0.646 0.656 0.646 0.675 1,349,052 0.6512 -1.41%
2016-09-26 0 0.710 0.710 0.720 0.710 0.720 858,000 609,200 0.7100 0.665 0.665 0.675 0.665 0.675 915,733 0.6653 0.00%
2016-09-23 0 0.710 0.710 0.720 0.710 0.720 568,000 403,740 0.7108 0.665 0.665 0.675 0.665 0.675 606,220 0.6660 0.00%
2016-09-22 0 0.710 0.710 0.730 0.700 0.730 1,366,000 987,620 0.7230 0.665 0.665 0.684 0.656 0.684 1,457,916 0.6774 0.00%
2016-09-21 0 0.710 0.700 0.710 0.700 0.730 1,512,000 1,089,820 0.7208 0.665 0.656 0.665 0.656 0.684 1,613,740 0.6753 1.43%
2016-09-20 0 0.700 0.700 0.710 0.700 0.720 514,000 362,760 0.7058 0.656 0.656 0.665 0.656 0.675 548,586 0.6613 0.00%
2016-09-19 0 0.700 0.700 0.710 0.700 0.730 480,000 338,840 0.7059 0.656 0.656 0.665 0.656 0.684 512,298 0.6614 -2.78%
2016-09-15 0 0.720 0.700 0.720 0.690 0.720 718,000 501,560 0.6986 0.675 0.656 0.675 0.646 0.675 766,313 0.6545 2.86%
2016-09-14 0 0.700 0.690 0.700 0.680 0.740 3,300,000 2,318,860 0.7027 0.656 0.646 0.656 0.637 0.693 3,522,051 0.6584 1.45%
2016-09-13 0 0.690 0.680 0.700 0.680 0.700 2,868,000 1,967,560 0.6860 0.646 0.637 0.656 0.637 0.656 3,060,983 0.6428 0.00%
2016-09-12 0 0.690 0.680 0.700 0.680 0.710 2,530,000 1,753,780 0.6932 0.646 0.637 0.656 0.637 0.665 2,700,239 0.6495 -1.43%
2016-09-09 0 0.700 0.700 0.710 0.690 0.740 6,156,000 4,347,240 0.7062 0.656 0.656 0.665 0.646 0.693 6,570,227 0.6617 -4.11%
2016-09-08 0 0.730 0.710 0.730 0.710 0.740 318,000 228,500 0.7186 0.684 0.665 0.684 0.665 0.693 339,398 0.6733 1.39%
2016-09-07 0 0.720 0.710 0.730 0.690 0.750 4,426,000 3,170,220 0.7163 0.675 0.665 0.684 0.646 0.703 4,723,818 0.6711 2.86%
2016-09-06 0 0.700 0.700 0.710 0.680 0.710 2,146,000 1,498,040 0.6981 0.656 0.656 0.665 0.637 0.665 2,290,401 0.6541 -2.78%
2016-09-05 0 0.720 0.710 0.720 0.700 0.720 1,674,000 1,179,780 0.7048 0.675 0.665 0.675 0.656 0.675 1,786,641 0.6603 -1.37%
2016-09-02 0 0.730 0.710 0.730 0.700 0.730 962,000 687,580 0.7147 0.684 0.665 0.684 0.656 0.684 1,026,731 0.6697 0.00%
2016-09-01 0 0.730 0.710 0.730 0.690 0.740 1,900,000 1,345,020 0.7079 0.684 0.665 0.684 0.646 0.693 2,027,848 0.6633 4.29%
2016-08-31 0 0.700 0.690 0.700 0.680 0.760 7,486,000 5,341,140 0.7135 0.656 0.646 0.656 0.637 0.712 7,989,720 0.6685 -5.41%
2016-08-30 0 0.740 0.730 0.740 0.730 0.790 4,288,000 3,248,920 0.7577 0.693 0.684 0.693 0.684 0.740 4,576,532 0.7099 -6.33%
2016-08-29 0 0.790 0.800 0.810 0.790 0.810 2,052,000 1,640,140 0.7993 0.740 0.750 0.759 0.740 0.759 2,190,076 0.7489 -5.95%
2016-08-26 0 0.840 0.840 0.850 0.830 0.840 530,000 440,940 0.8320 0.787 0.787 0.796 0.778 0.787 565,663 0.7795 1.20%
2016-08-25 0 0.830 0.830 0.840 0.810 0.860 1,030,000 850,880 0.8261 0.778 0.778 0.787 0.759 0.806 1,099,307 0.7740 0.00%
2016-08-24 0 0.830 0.830 0.840 0.790 0.860 3,730,000 3,073,520 0.8240 0.778 0.778 0.787 0.740 0.806 3,980,985 0.7721 2.47%
2016-08-23 0 0.810 0.800 0.810 0.790 0.820 2,642,000 2,123,820 0.8039 0.759 0.750 0.759 0.740 0.768 2,819,776 0.7532 -1.22%
2016-08-22 0 0.820 0.810 0.820 0.780 0.840 4,104,000 3,356,960 0.8180 0.768 0.759 0.768 0.731 0.787 4,380,151 0.7664 -1.20%
2016-08-19 0 0.830 0.820 0.830 0.820 0.840 1,038,000 860,980 0.8295 0.778 0.768 0.778 0.768 0.787 1,107,845 0.7772 -2.35%
2016-08-18 0 0.850 0.830 0.850 0.830 0.850 1,374,000 1,152,700 0.8389 0.796 0.778 0.796 0.778 0.796 1,466,454 0.7860 0.00%
2016-08-17 0 0.850 0.840 0.850 0.810 0.860 3,584,000 3,023,120 0.8435 0.796 0.787 0.796 0.759 0.806 3,825,161 0.7903 2.41%
2016-08-16 0 0.830 0.820 0.830 0.820 0.840 4,584,000 3,796,940 0.8283 0.778 0.768 0.778 0.768 0.787 4,892,449 0.7761 0.00%
2016-08-15 0 0.830 0.830 0.840 0.830 0.860 4,040,000 3,383,220 0.8374 0.778 0.778 0.787 0.778 0.806 4,311,845 0.7846 -1.19%
2016-08-12 0 0.840 0.840 0.850 0.840 0.860 3,258,000 2,752,100 0.8447 0.787 0.787 0.796 0.787 0.806 3,477,225 0.7915 -2.33%
2016-08-11 0 0.860 0.860 0.870 0.860 0.880 1,270,000 1,095,980 0.8630 0.806 0.806 0.815 0.806 0.825 1,355,456 0.8086 -2.27%
2016-08-10 0 0.880 0.860 0.880 0.850 0.900 3,152,000 2,771,460 0.8793 0.825 0.806 0.825 0.796 0.843 3,364,093 0.8238 3.53%
2016-08-09 0 0.850 0.850 0.870 0.850 0.880 2,916,000 2,510,020 0.8608 0.796 0.796 0.815 0.796 0.825 3,112,213 0.8065 -2.30%
2016-08-08 0 0.870 0.860 0.870 0.850 0.890 2,288,000 1,988,560 0.8691 0.815 0.806 0.815 0.796 0.834 2,441,956 0.8143 -1.14%
2016-08-05 0 0.880 0.870 0.880 0.870 0.920 4,464,000 3,963,200 0.8878 0.825 0.815 0.825 0.815 0.862 4,764,375 0.8318 -2.22%
2016-08-04 0 0.900 0.890 0.900 0.850 0.930 9,798,000 8,820,980 0.9003 0.843 0.834 0.843 0.796 0.871 10,457,290 0.8435 7.14%
2016-08-03 0 0.840 0.840 0.850 0.820 0.860 4,914,000 4,097,460 0.8338 0.787 0.787 0.796 0.768 0.806 5,244,655 0.7813 -1.18%
2016-08-01 0 0.850 0.840 0.850 0.800 0.860 9,812,000 8,082,400 0.8237 0.796 0.787 0.796 0.750 0.806 10,472,232 0.7718 -1.16%
2016-07-29 0 0.860 0.860 0.870 0.840 0.950 14,002,000 12,280,900 0.8771 0.806 0.806 0.815 0.787 0.890 14,944,170 0.8218 -8.51%
2016-07-28 0 0.940 0.930 0.940 0.930 0.970 10,194,000 9,647,100 0.9464 0.881 0.871 0.881 0.871 0.909 10,879,937 0.8867 -3.09%
2016-07-27 0 0.970 0.960 0.970 0.950 1.020 15,024,000 14,804,160 0.9854 0.909 0.899 0.909 0.890 0.956 16,034,939 0.9232 -3.96%
2016-07-26 0 1.010 1.000 1.010 1.000 1.020 5,922,000 5,975,660 1.0091 0.946 0.937 0.946 0.937 0.956 6,320,481 0.9454 0.00%
2016-07-25 0 1.010 1.010 1.020 1.000 1.080 21,754,000 22,367,940 1.0282 0.946 0.946 0.956 0.937 1.012 23,217,789 0.9634 -2.88%
2016-07-22 0 1.040 1.040 1.050 1.000 1.050 27,940,000 28,735,580 1.0285 0.974 0.974 0.984 0.937 0.984 29,820,034 0.9636 0.00%
2016-07-21 0 1.040 1.030 1.040 1.030 1.150 30,742,000 33,484,040 1.0892 0.974 0.965 0.974 0.965 1.077 32,810,576 1.0205 -7.96%
2016-07-20 0 1.130 1.120 1.130 0.990 1.200 155,828,000 175,536,980 1.1265 1.059 1.049 1.059 0.928 1.124 166,313,396 1.0555

Webb-site Database - Powered By Linux Group

Back to top