ANACLE SYSTEMS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08353  2016-12-16  2025-05-21  2025-06-11
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
2025-06-10 1 - - - - - 0 0 - 1.090 - - - - 0 - 0.00%
2025-06-09 1 - - - - - 0 0 - 1.090 - - - - 0 - 0.00%
2025-06-06 1 - - - - - 0 0 - 1.090 - - - - 0 - 0.00%
2025-06-05 1 - - - - - 0 0 - 1.090 - - - - 0 - 0.00%
2025-06-04 1 - - - - - 0 0 - 1.090 - - - - 0 - 0.00%
2025-06-03 1 - - - - - 0 0 - 1.090 - - - - 0 - 0.00%
2025-06-02 1 - - - - - 0 0 - 1.090 - - - - 0 - 0.00%
2025-05-30 1 - - - - - 0 0 - 1.090 - - - - 0 - 0.00%
2025-05-29 1 - - - - - 0 0 - 1.090 - - - - 0 - 0.00%
2025-05-28 1 - - - - - 0 0 - 1.090 - - - - 0 - 0.00%
2025-05-27 1 - - - - - 0 0 - 1.090 - - - - 0 - 0.00%
2025-05-26 1 - - - - - 0 0 - 1.090 - - - - 0 - 0.00%
2025-05-23 1 - - - - - 0 0 - 1.090 - - - - 0 - 0.00%
2025-05-22 1 - - - - - 0 0 - 1.090 - - - - 0 - 0.00%
2025-05-21 0 1.090 1.090 1.100 1.090 1.090 553,014 602,639 1.0897 1.090 1.090 1.100 1.090 1.090 553,014 1.0897 0.00%
2025-05-20 0 1.090 1.090 1.100 1.090 1.090 150,000 163,500 1.0900 1.090 1.090 1.100 1.090 1.090 150,000 1.0900 -0.91%
2025-05-19 0 1.100 1.090 1.100 1.100 1.100 9,000 9,900 1.1000 1.100 1.090 1.100 1.100 1.100 9,000 1.1000 0.00%
2025-05-16 0 1.100 1.090 1.100 1.090 1.100 498,000 543,810 1.0920 1.100 1.090 1.100 1.090 1.100 498,000 1.0920 0.92%
2025-05-15 0 1.090 1.090 1.100 1.090 1.090 1,233,000 1,343,970 1.0900 1.090 1.090 1.100 1.090 1.090 1,233,000 1.0900 0.00%
2025-05-14 0 1.090 1.090 1.100 1.090 1.100 2,667,000 2,907,810 1.0903 1.090 1.090 1.100 1.090 1.100 2,667,000 1.0903 0.93%
2025-05-13 0 1.080 1.080 1.090 1.040 1.080 1,542,000 1,629,420 1.0567 1.080 1.080 1.090 1.040 1.080 1,542,000 1.0567 1.89%
2025-05-12 0 1.060 1.060 1.070 1.060 1.070 471,000 499,410 1.0603 1.060 1.060 1.070 1.060 1.070 471,000 1.0603 -1.85%
2025-05-09 0 1.080 1.060 1.080 1.060 1.080 633,000 672,930 1.0631 1.080 1.060 1.080 1.060 1.080 633,000 1.0631 0.93%
2025-05-08 0 1.070 1.050 1.070 - - 0 0 - 1.070 1.050 1.070 - - 0 - 0.00%
2025-05-07 0 1.070 1.050 1.070 1.060 1.070 87,000 92,310 1.0610 1.070 1.050 1.070 1.060 1.070 87,000 1.0610 0.00%
2025-05-06 0 1.070 1.050 1.070 1.050 1.070 96,000 100,860 1.0506 1.070 1.050 1.070 1.050 1.070 96,000 1.0506 1.90%
2025-05-02 0 1.050 1.040 1.050 1.040 1.050 468,000 488,400 1.0436 1.050 1.040 1.050 1.040 1.050 468,000 1.0436 0.96%
2025-04-30 0 1.040 1.030 1.050 1.040 1.050 345,000 359,580 1.0423 1.040 1.030 1.050 1.040 1.050 345,000 1.0423 0.00%
2025-04-29 0 1.040 1.040 1.050 1.040 1.050 123,000 128,070 1.0412 1.040 1.040 1.050 1.040 1.050 123,000 1.0412 0.97%
2025-04-28 0 1.030 1.030 1.040 1.030 1.050 2,109,000 2,189,280 1.0381 1.030 1.030 1.040 1.030 1.050 2,109,000 1.0381 -1.90%
2025-04-25 0 1.050 1.040 1.050 1.050 1.050 1,158,000 1,215,900 1.0500 1.050 1.040 1.050 1.050 1.050 1,158,000 1.0500 0.00%
2025-04-24 0 1.050 1.040 1.050 1.050 1.050 234,000 246,150 1.0519 1.050 1.040 1.050 1.050 1.050 234,000 1.0519 0.96%
2025-04-23 0 1.040 1.030 1.040 1.030 1.040 561,000 579,840 1.0336 1.040 1.030 1.040 1.030 1.040 561,000 1.0336 0.00%
2025-04-22 0 1.040 0.990 1.040 1.040 1.050 489,000 508,980 1.0409 1.040 0.990 1.040 1.040 1.050 489,000 1.0409 -0.95%
2025-04-17 0 1.050 1.040 1.060 1.050 1.060 621,000 654,390 1.0538 1.050 1.040 1.060 1.050 1.060 621,000 1.0538 0.00%
2025-04-16 0 1.050 1.040 1.060 - - 9,000 9,450 1.0500 1.050 1.040 1.060 - - 9,000 1.0500 0.00%
2025-04-15 0 1.050 1.040 1.060 - - 0 0 - 1.050 1.040 1.060 - - 0 - 0.00%
2025-04-14 0 1.050 1.040 1.060 - - 0 0 - 1.050 1.040 1.060 - - 0 - 0.00%
2025-04-11 0 1.050 1.050 1.060 1.050 1.050 927,000 973,350 1.0500 1.050 1.050 1.060 1.050 1.050 927,000 1.0500 0.96%
2025-04-10 0 1.040 1.040 1.050 - - 0 0 - 1.040 1.040 1.050 - - 0 - 0.00%
2025-04-09 0 1.040 1.020 1.050 1.040 1.040 138,000 143,520 1.0400 1.040 1.020 1.050 1.040 1.040 138,000 1.0400 0.00%
2025-04-08 0 1.040 1.030 1.050 1.030 1.040 564,000 582,870 1.0335 1.040 1.030 1.050 1.030 1.040 564,000 1.0335 0.97%
2025-04-07 0 1.030 1.020 1.040 1.020 1.050 4,419,000 4,581,660 1.0368 1.030 1.020 1.040 1.020 1.050 4,419,000 1.0368 -1.90%
2025-04-03 0 1.050 1.050 1.060 1.050 1.050 627,000 658,350 1.0500 1.050 1.050 1.060 1.050 1.050 627,000 1.0500 0.00%
2025-04-02 0 1.050 1.050 1.060 1.050 1.050 336,000 352,800 1.0500 1.050 1.050 1.060 1.050 1.050 336,000 1.0500 0.00%
2025-04-01 0 1.050 1.040 1.060 1.040 1.050 179,000 187,810 1.0492 1.050 1.040 1.060 1.040 1.050 179,000 1.0492 0.00%
2025-03-31 0 1.050 1.040 1.050 1.050 1.050 3,219,000 3,379,950 1.0500 1.050 1.040 1.050 1.050 1.050 3,219,000 1.0500 0.00%
2025-03-28 0 1.050 1.050 1.060 1.040 1.060 432,000 452,490 1.0474 1.050 1.050 1.060 1.040 1.060 432,000 1.0474 0.00%
2025-03-27 0 1.050 1.040 1.050 1.040 1.050 150,000 156,180 1.0412 1.050 1.040 1.050 1.040 1.050 150,000 1.0412 0.00%
2025-03-26 0 1.050 1.040 1.050 1.040 1.050 375,000 390,510 1.0414 1.050 1.040 1.050 1.040 1.050 375,000 1.0414 0.00%
2025-03-25 0 1.050 1.040 1.050 - - 0 0 - 1.050 1.040 1.050 - - 0 - 0.00%
2025-03-24 0 1.050 1.050 1.060 1.040 1.050 1,731,000 1,817,400 1.0499 1.050 1.050 1.060 1.040 1.050 1,731,000 1.0499 0.96%
2025-03-21 0 1.040 1.040 1.050 1.040 1.050 300,000 312,390 1.0413 1.040 1.040 1.050 1.040 1.050 300,000 1.0413 -0.95%
2025-03-20 0 1.050 1.040 1.050 1.040 1.050 171,000 178,170 1.0419 1.050 1.040 1.050 1.040 1.050 171,000 1.0419 0.00%
2025-03-19 0 1.050 1.040 1.050 1.030 1.050 276,000 287,640 1.0422 1.050 1.040 1.050 1.030 1.050 276,000 1.0422 0.00%
2025-03-18 0 1.050 1.040 1.050 - - 0 0 - 1.050 1.040 1.050 - - 0 - 0.00%
2025-03-17 0 1.050 1.030 1.050 1.030 1.050 3,528,000 3,688,440 1.0455 1.050 1.030 1.050 1.030 1.050 3,528,000 1.0455 1.94%
2025-03-14 0 1.030 1.030 1.040 1.030 1.030 723,000 744,690 1.0300 1.030 1.030 1.040 1.030 1.030 723,000 1.0300 0.00%
2025-03-13 0 1.030 1.030 1.040 1.030 1.030 1,083,000 1,115,490 1.0300 1.030 1.030 1.040 1.030 1.030 1,083,000 1.0300 0.00%
2025-03-12 0 1.030 1.020 1.030 1.010 1.030 857,000 871,790 1.0173 1.030 1.020 1.030 1.010 1.030 857,000 1.0173 1.98%
2025-03-11 0 1.010 1.000 1.020 1.000 1.010 1,263,000 1,265,670 1.0021 1.010 1.000 1.020 1.000 1.010 1,263,000 1.0021 1.00%
2025-03-10 0 1.000 1.000 1.010 1.000 1.010 2,640,000 2,640,360 1.0001 1.000 1.000 1.010 1.000 1.010 2,640,000 1.0001 0.00%
2025-03-07 0 1.000 1.000 1.010 1.000 1.010 2,313,000 2,314,890 1.0008 1.000 1.000 1.010 1.000 1.010 2,313,000 1.0008 0.00%
2025-03-06 0 1.000 1.000 1.010 1.000 1.010 2,322,000 2,326,440 1.0019 1.000 1.000 1.010 1.000 1.010 2,322,000 1.0019 -0.99%
2025-03-05 0 1.010 1.000 1.010 0.980 1.020 6,327,000 6,272,610 0.9914 1.010 1.000 1.010 0.980 1.020 6,327,000 0.9914 2.02%
2025-03-04 0 0.990 0.980 0.990 0.960 1.010 8,360,000 8,252,850 0.9872 0.990 0.980 0.990 0.960 1.010 8,360,000 0.9872 23.75%
2025-03-03 1 - - - - - 0 0 - 0.800 - - - - 0 - 0.00%
2025-02-28 0 0.800 0.780 0.800 0.730 0.810 2,265,000 1,748,850 0.7721 0.800 0.780 0.800 0.730 0.810 2,265,000 0.7721 14.29%
2025-02-27 0 0.700 0.700 0.720 0.650 0.720 3,645,000 2,483,100 0.6812 0.700 0.700 0.720 0.650 0.720 3,645,000 0.6812 4.48%
2025-02-26 0 0.670 0.670 0.680 0.600 0.680 642,000 410,940 0.6401 0.670 0.670 0.680 0.600 0.680 642,000 0.6401 8.06%
2025-02-25 0 0.620 0.610 0.620 0.620 0.710 564,000 356,430 0.6320 0.620 0.610 0.620 0.620 0.710 564,000 0.6320 0.00%
2025-02-24 0 0.620 0.610 0.640 0.620 0.660 1,701,000 1,094,760 0.6436 0.620 0.610 0.640 0.620 0.660 1,701,000 0.6436 -8.82%
2025-02-21 0 0.680 0.680 0.690 0.670 0.710 564,000 386,790 0.6858 0.680 0.680 0.690 0.670 0.710 564,000 0.6858 -2.86%
2025-02-20 0 0.700 0.700 0.710 0.660 0.760 1,749,000 1,261,980 0.7215 0.700 0.700 0.710 0.660 0.760 1,749,000 0.7215 2.94%
2025-02-19 0 0.680 0.680 0.700 0.650 0.820 3,477,000 2,660,490 0.7652 0.680 0.680 0.700 0.650 0.820 3,477,000 0.7652 -6.85%
2025-02-18 0 0.730 0.720 0.740 0.700 0.740 708,000 509,730 0.7200 0.730 0.720 0.740 0.700 0.740 708,000 0.7200 7.35%
2025-02-17 0 0.680 0.650 0.720 0.640 0.680 453,000 299,580 0.6613 0.680 0.650 0.720 0.640 0.680 453,000 0.6613 7.94%
2025-02-14 0 0.630 0.630 0.660 0.580 0.640 501,000 302,970 0.6047 0.630 0.630 0.660 0.580 0.640 501,000 0.6047 5.00%
2025-02-13 0 0.600 0.570 0.610 0.600 0.650 144,000 90,510 0.6285 0.600 0.570 0.610 0.600 0.650 144,000 0.6285 -9.09%
2025-02-12 0 0.660 0.640 0.660 0.630 0.690 795,000 519,690 0.6537 0.660 0.640 0.660 0.630 0.690 795,000 0.6537 -5.71%
2025-02-11 0 0.700 0.650 0.700 0.640 0.710 1,401,000 929,130 0.6632 0.700 0.650 0.700 0.640 0.710 1,401,000 0.6632 -4.11%
2025-02-10 0 0.730 0.700 0.730 0.720 0.760 369,000 267,900 0.7260 0.730 0.700 0.730 0.720 0.760 369,000 0.7260 4.29%
2025-02-07 0 0.700 0.690 0.750 0.680 0.710 414,000 287,640 0.6948 0.700 0.690 0.750 0.680 0.710 414,000 0.6948 0.00%
2025-02-06 0 0.700 0.680 0.720 0.670 0.750 360,000 250,470 0.6958 0.700 0.680 0.720 0.670 0.750 360,000 0.6958 -1.41%
2025-02-05 0 0.710 0.680 0.720 0.700 0.830 570,000 416,670 0.7310 0.710 0.680 0.720 0.700 0.830 570,000 0.7310 -1.39%
2025-02-04 0 0.720 0.720 0.760 0.660 0.780 1,638,000 1,168,950 0.7136 0.720 0.720 0.760 0.660 0.780 1,638,000 0.7136 12.50%
2025-02-03 0 0.640 0.620 0.640 0.640 0.650 195,000 125,010 0.6411 0.640 0.620 0.640 0.640 0.650 195,000 0.6411 0.00%
2025-01-28 0 0.640 0.610 0.660 0.620 0.640 105,000 66,600 0.6343 0.640 0.610 0.660 0.620 0.640 105,000 0.6343 0.00%
2025-01-27 0 0.640 0.620 0.640 0.620 0.650 135,000 87,030 0.6447 0.640 0.620 0.640 0.620 0.650 135,000 0.6447 3.23%
2025-01-24 0 0.620 0.620 0.670 0.610 0.620 114,000 72,360 0.6347 0.620 0.620 0.670 0.610 0.620 114,000 0.6347 1.64%
2025-01-23 0 0.610 0.600 0.620 0.610 0.640 168,000 101,280 0.6029 0.610 0.600 0.620 0.610 0.640 168,000 0.6029 -3.17%
2025-01-22 0 0.630 0.610 0.630 0.620 0.630 552,000 342,630 0.6207 0.630 0.610 0.630 0.620 0.630 552,000 0.6207 3.28%
2025-01-21 0 0.610 0.600 0.630 0.600 0.610 129,000 78,240 0.6065 0.610 0.600 0.630 0.600 0.610 129,000 0.6065 1.67%
2025-01-20 0 0.600 0.580 0.600 0.540 0.600 945,000 538,470 0.5698 0.600 0.580 0.600 0.540 0.600 945,000 0.5698 11.11%
2025-01-17 0 0.540 0.540 0.550 0.530 0.540 130,514 69,801 0.5348 0.540 0.540 0.550 0.530 0.540 130,514 0.5348 1.89%
2025-01-16 0 0.530 0.530 0.550 0.530 0.530 30,000 15,900 0.5300 0.530 0.530 0.550 0.530 0.530 30,000 0.5300 1.92%
2025-01-15 0 0.520 0.520 0.550 0.520 0.520 393,000 204,360 0.5200 0.520 0.520 0.550 0.520 0.520 393,000 0.5200 0.00%
2025-01-14 0 0.520 0.485 0.540 0.510 0.540 192,000 96,630 0.5033 0.520 0.485 0.540 0.510 0.540 192,000 0.5033 0.00%
2025-01-13 0 0.520 0.510 0.550 0.520 0.530 168,000 87,900 0.5232 0.520 0.510 0.550 0.520 0.530 168,000 0.5232 -5.45%
2025-01-10 0 0.550 0.520 0.550 - - 0 0 - 0.550 0.520 0.550 - - 0 - 0.00%
2025-01-09 0 0.550 0.520 0.550 0.550 0.550 33,000 18,150 0.5500 0.550 0.520 0.550 0.550 0.550 33,000 0.5500 5.77%
2025-01-08 0 0.520 0.520 0.550 0.520 0.520 24,000 12,480 0.5200 0.520 0.520 0.550 0.520 0.520 24,000 0.5200 1.96%
2025-01-07 0 0.510 0.510 0.550 0.510 0.540 87,000 46,890 0.5390 0.510 0.510 0.550 0.510 0.540 87,000 0.5390 -7.27%
2025-01-06 0 0.550 0.520 0.550 0.550 0.550 81,000 44,550 0.5500 0.550 0.520 0.550 0.550 0.550 81,000 0.5500 0.00%
2025-01-03 0 0.550 0.510 0.550 0.550 0.560 48,000 26,670 0.5556 0.550 0.510 0.550 0.550 0.560 48,000 0.5556 -1.79%
2025-01-02 0 0.560 0.550 0.560 0.570 0.580 189,000 108,210 0.5725 0.560 0.550 0.560 0.570 0.580 189,000 0.5725 -1.75%
2024-12-31 0 0.570 0.550 0.580 0.550 0.570 27,000 14,910 0.5522 0.570 0.550 0.580 0.550 0.570 27,000 0.5522 0.00%
2024-12-30 0 0.570 0.550 0.590 - - 0 0 - 0.570 0.550 0.590 - - 0 - 0.00%
2024-12-27 0 0.570 0.560 0.580 0.570 0.580 231,000 132,000 0.5714 0.570 0.560 0.580 0.570 0.580 231,000 0.5714 -3.39%
2024-12-24 0 0.590 0.580 0.600 - - 0 0 - 0.590 0.580 0.600 - - 0 - 0.00%
2024-12-23 0 0.590 0.570 0.600 0.520 0.590 39,000 21,750 0.5577 0.590 0.570 0.600 0.520 0.590 39,000 0.5577 0.00%
2024-12-20 0 0.590 0.570 0.600 0.590 0.590 90,000 53,040 0.5893 0.590 0.570 0.600 0.590 0.590 90,000 0.5893 -1.67%
2024-12-19 0 0.600 0.510 0.600 - - 0 0 - 0.600 0.510 0.600 - - 0 - 0.00%
2024-12-18 0 0.600 0.560 0.600 - - 0 0 - 0.600 0.560 0.600 - - 0 - 0.00%
2024-12-17 0 0.600 0.510 0.600 0.600 0.600 174,000 104,400 0.6000 0.600 0.510 0.600 0.600 0.600 174,000 0.6000 0.00%
2024-12-16 0 0.600 0.510 0.640 0.600 0.600 75,000 45,000 0.6000 0.600 0.510 0.640 0.600 0.600 75,000 0.6000 0.00%
2024-12-13 0 0.600 0.590 0.620 - - 0 0 - 0.600 0.590 0.620 - - 0 - 0.00%
2024-12-12 0 0.600 0.590 0.600 0.590 0.600 45,000 26,790 0.5953 0.600 0.590 0.600 0.590 0.600 45,000 0.5953 1.69%
2024-12-11 0 0.590 0.590 0.610 0.590 0.630 981,000 579,810 0.5910 0.590 0.590 0.610 0.590 0.630 981,000 0.5910 0.00%
2024-12-10 0 0.590 0.580 0.590 0.580 0.590 156,000 91,320 0.5854 0.590 0.580 0.590 0.580 0.590 156,000 0.5854 1.72%
2024-12-09 0 0.580 0.580 0.590 0.570 0.580 46,736 26,642 0.5701 0.580 0.580 0.590 0.570 0.580 46,736 0.5701 0.00%
2024-12-06 0 0.580 0.570 0.580 0.550 0.590 882,000 503,370 0.5707 0.580 0.570 0.580 0.550 0.590 882,000 0.5707 -1.69%
2024-12-05 0 0.590 0.590 0.600 0.550 0.590 869,111 503,966 0.5799 0.590 0.590 0.600 0.550 0.590 869,111 0.5799 15.69%
2024-12-04 0 0.510 0.465 0.510 0.445 0.590 1,796,994 858,302 0.4776 0.510 0.465 0.510 0.445 0.590 1,796,994 0.4776 13.33%
2024-12-03 0 0.450 0.445 0.450 0.445 0.450 2,742,000 1,233,885 0.4500 0.450 0.445 0.450 0.445 0.450 2,742,000 0.4500 0.00%
2024-12-02 0 0.450 0.445 0.450 0.450 0.450 1,368,000 615,600 0.4500 0.450 0.445 0.450 0.450 0.450 1,368,000 0.4500 0.00%
2024-11-29 0 0.450 0.445 0.450 0.450 0.450 576,000 259,200 0.4500 0.450 0.445 0.450 0.450 0.450 576,000 0.4500 0.00%
2024-11-28 0 0.450 0.445 0.450 0.450 0.450 432,000 194,400 0.4500 0.450 0.445 0.450 0.450 0.450 432,000 0.4500 0.00%
2024-11-27 0 0.450 0.445 0.450 0.450 0.450 612,000 275,400 0.4500 0.450 0.445 0.450 0.450 0.450 612,000 0.4500 0.00%
2024-11-26 0 0.450 0.445 0.450 0.445 0.450 1,377,000 619,050 0.4496 0.450 0.445 0.450 0.445 0.450 1,377,000 0.4496 0.00%
2024-11-25 0 0.450 0.445 0.450 0.450 0.450 114,000 51,300 0.4500 0.450 0.445 0.450 0.450 0.450 114,000 0.4500 0.00%
2024-11-22 0 0.450 0.445 0.450 0.450 0.450 498,000 224,100 0.4500 0.450 0.445 0.450 0.450 0.450 498,000 0.4500 1.12%
2024-11-21 0 0.445 0.445 0.450 0.445 0.450 315,000 141,450 0.4490 0.445 0.445 0.450 0.445 0.450 315,000 0.4490 -1.11%
2024-11-20 0 0.450 0.445 0.450 0.450 0.450 300,000 135,000 0.4500 0.450 0.445 0.450 0.450 0.450 300,000 0.4500 1.12%
2024-11-19 0 0.445 0.445 0.450 0.445 0.450 342,000 153,780 0.4496 0.445 0.445 0.450 0.445 0.450 342,000 0.4496 1.14%
2024-11-18 0 0.440 0.440 0.450 0.430 0.430 63,000 27,090 0.4300 0.440 0.440 0.450 0.430 0.430 63,000 0.4300 -2.22%
2024-11-15 0 0.450 0.435 0.450 0.410 0.450 1,071,000 470,940 0.4397 0.450 0.435 0.450 0.410 0.450 1,071,000 0.4397 0.00%
2024-11-14 0 0.450 0.445 0.450 0.450 0.450 510,000 229,500 0.4500 0.450 0.445 0.450 0.450 0.450 510,000 0.4500 0.00%
2024-11-13 0 0.450 0.440 0.450 0.410 0.450 453,000 187,650 0.4142 0.450 0.440 0.450 0.410 0.450 453,000 0.4142 0.00%
2024-11-12 0 0.450 0.410 0.450 0.450 0.450 150,000 67,500 0.4500 0.450 0.410 0.450 0.450 0.450 150,000 0.4500 0.00%
2024-11-11 0 0.450 0.410 0.450 0.450 0.450 516,000 232,200 0.4500 0.450 0.410 0.450 0.450 0.450 516,000 0.4500 0.00%
2024-11-08 0 0.450 0.440 0.450 0.440 0.450 1,089,000 485,550 0.4459 0.450 0.440 0.450 0.440 0.450 1,089,000 0.4459 5.88%
2024-11-07 0 0.425 0.425 0.445 0.420 0.445 1,404,000 607,785 0.4329 0.425 0.425 0.445 0.420 0.445 1,404,000 0.4329 1.19%
2024-11-06 0 0.420 0.425 0.440 - - 0 0 - 0.420 0.425 0.440 - - 0 - 0.00%
2024-11-05 0 0.420 0.410 0.420 0.420 0.445 131,000 56,145 0.4286 0.420 0.410 0.420 0.420 0.445 131,000 0.4286 -5.62%
2024-11-04 0 0.445 0.400 0.445 0.410 0.450 258,000 112,575 0.4363 0.445 0.400 0.445 0.410 0.450 258,000 0.4363 11.25%
2024-11-01 0 0.400 0.400 0.420 - - 0 0 - 0.400 0.400 0.420 - - 0 - 0.00%
2024-10-31 0 0.400 0.400 0.420 - - 0 0 - 0.400 0.400 0.420 - - 0 - 1.27%
2024-10-30 0 0.395 0.395 0.420 0.395 0.400 195,000 77,475 0.3973 0.395 0.395 0.420 0.395 0.400 195,000 0.3973 -1.25%
2024-10-29 0 0.400 0.390 0.410 0.400 0.410 567,000 231,810 0.4088 0.400 0.390 0.410 0.400 0.410 567,000 0.4088 1.27%
2024-10-28 0 0.395 0.395 0.415 0.395 0.420 102,000 41,025 0.4022 0.395 0.395 0.415 0.395 0.420 102,000 0.4022 1.28%
2024-10-25 0 0.390 0.390 0.415 0.390 0.425 660,029 265,511 0.4023 0.390 0.390 0.415 0.390 0.425 660,029 0.4023 -7.14%
2024-10-24 0 0.420 0.395 0.420 0.395 0.420 123,000 50,040 0.4068 0.420 0.395 0.420 0.395 0.420 123,000 0.4068 5.00%
2024-10-23 0 0.400 0.395 0.400 0.395 0.415 402,000 162,225 0.4035 0.400 0.395 0.400 0.395 0.415 402,000 0.4035 -3.61%
2024-10-22 0 0.415 0.415 0.420 0.405 0.440 528,000 222,210 0.4209 0.415 0.415 0.420 0.405 0.440 528,000 0.4209 -3.49%
2024-10-21 0 0.430 0.410 0.430 0.390 0.430 429,000 177,330 0.4134 0.430 0.410 0.430 0.390 0.430 429,000 0.4134 17.81%
2024-10-18 0 0.365 0.360 0.410 0.345 0.450 321,000 128,235 0.3995 0.365 0.360 0.410 0.345 0.450 321,000 0.3995 -17.05%
2024-10-17 0 0.440 0.255 0.440 0.445 0.450 267,000 119,895 0.4490 0.440 0.255 0.440 0.445 0.450 267,000 0.4490 -1.12%
2024-10-16 0 0.445 0.246 0.445 - - 0 0 - 0.445 0.246 0.445 - - 0 - -1.11%
2024-10-15 0 0.450 - 0.450 0.445 0.450 300,000 134,550 0.4485 0.450 - 0.450 0.445 0.450 300,000 0.4485 2.27%
2024-10-14 0 0.440 0.370 0.450 0.440 0.450 849,000 381,120 0.4489 0.440 0.370 0.450 0.440 0.450 849,000 0.4489 0.00%
2024-10-10 0 0.440 0.425 0.445 0.430 0.450 354,000 157,230 0.4442 0.440 0.425 0.445 0.430 0.450 354,000 0.4442 2.33%
2024-10-09 0 0.430 0.370 0.475 0.425 0.430 126,000 53,700 0.4262 0.430 0.370 0.475 0.425 0.430 126,000 0.4262 0.00%
2024-10-08 0 0.430 0.400 0.435 0.430 0.440 325,281 140,968 0.4334 0.430 0.400 0.435 0.430 0.440 325,281 0.4334 -1.15%
2024-10-07 0 0.435 0.430 0.440 0.420 0.435 162,000 70,110 0.4328 0.435 0.430 0.440 0.420 0.435 162,000 0.4328 -2.25%
2024-10-04 0 0.445 0.445 0.460 - - 0 0 - 0.445 0.445 0.460 - - 0 - 1.14%
2024-10-03 0 0.440 0.440 0.450 0.420 0.420 396,000 168,420 0.4253 0.440 0.440 0.450 0.420 0.420 396,000 0.4253 2.33%
2024-10-02 0 0.430 0.420 0.435 0.420 0.450 658,514 288,455 0.4380 0.430 0.420 0.435 0.420 0.450 658,514 0.4380 -3.37%
2024-09-30 0 0.445 0.410 0.490 - - 0 0 - 0.445 0.410 0.490 - - 0 - 0.00%
2024-09-27 0 0.445 0.430 0.450 0.445 0.450 483,000 217,290 0.4499 0.445 0.430 0.450 0.445 0.450 483,000 0.4499 -2.20%
2024-09-26 0 0.455 0.400 0.455 - - 0 0 - 0.455 0.400 0.455 - - 0 - 0.00%
2024-09-25 0 0.455 0.400 0.455 0.450 0.455 90,000 40,545 0.4505 0.455 0.400 0.455 0.450 0.455 90,000 0.4505 0.00%
2024-09-24 0 0.455 0.430 0.455 0.455 0.455 93,000 42,315 0.4550 0.455 0.430 0.455 0.455 0.455 93,000 0.4550 5.81%
2024-09-23 0 0.430 0.425 0.460 - - 0 0 - 0.430 0.425 0.460 - - 0 - 0.00%
2024-09-20 0 0.430 0.430 0.490 - - 0 0 - 0.430 0.430 0.490 - - 0 - 2.38%
2024-09-19 0 0.420 0.420 0.470 0.410 0.450 260,111 109,791 0.4221 0.420 0.420 0.470 0.410 0.450 260,111 0.4221 -13.40%
2024-09-17 0 0.485 0.485 0.490 - - 0 0 - 0.485 0.485 0.490 - - 0 - 1.04%
2024-09-16 0 0.480 0.430 0.490 - - 0 0 - 0.480 0.430 0.490 - - 0 - 0.00%
2024-09-13 0 0.480 0.440 0.490 0.480 0.480 180,000 86,400 0.4800 0.480 0.440 0.490 0.480 0.480 180,000 0.4800 2.13%
2024-09-12 0 0.470 0.450 0.480 0.470 0.470 144,000 67,680 0.4700 0.470 0.450 0.480 0.470 0.470 144,000 0.4700 9.30%
2024-09-11 0 0.430 0.435 0.480 - - 0 0 - 0.430 0.435 0.480 - - 0 - 7.50%
2024-09-10 0 0.400 0.400 0.420 0.400 0.405 303,000 122,220 0.4034 0.400 0.400 0.420 0.400 0.405 303,000 0.4034 -6.98%
2024-09-09 0 0.430 0.415 0.490 - - 0 0 - 0.430 0.415 0.490 - - 0 - 0.00%
2024-09-05 0 0.430 0.410 0.435 0.430 0.455 321,000 144,135 0.4490 0.430 0.410 0.435 0.430 0.455 321,000 0.4490 -13.13%
2024-09-04 0 0.495 0.475 0.495 0.495 0.495 3,000 1,485 0.4950 0.495 0.475 0.495 0.495 0.495 3,000 0.4950 2.06%
2024-09-03 0 0.485 0.460 0.485 0.450 0.485 132,000 61,335 0.4647 0.485 0.460 0.485 0.450 0.485 132,000 0.4647 -2.02%
2024-09-02 0 0.495 0.480 0.495 0.495 0.495 3,000 1,485 0.4950 0.495 0.480 0.495 0.495 0.495 3,000 0.4950 1.02%
2024-08-30 0 0.490 0.480 0.490 - - 0 0 - 0.490 0.480 0.490 - - 0 - 0.00%
2024-08-29 0 0.490 0.480 0.495 0.480 0.500 225,000 112,050 0.4980 0.490 0.480 0.495 0.480 0.500 225,000 0.4980 -2.00%
2024-08-28 0 0.500 0.490 0.500 0.500 0.500 297,000 148,500 0.5000 0.500 0.490 0.500 0.500 0.500 297,000 0.5000 0.00%
2024-08-27 0 0.500 0.490 0.500 0.500 0.500 312,000 156,000 0.5000 0.500 0.490 0.500 0.500 0.500 312,000 0.5000 0.00%
2024-08-26 0 0.500 0.490 0.500 - - 0 0 - 0.500 0.490 0.500 - - 0 - 0.00%
2024-08-23 0 0.500 0.475 0.500 0.480 0.500 69,000 34,290 0.4970 0.500 0.475 0.500 0.480 0.500 69,000 0.4970 0.00%
2024-08-22 0 0.500 0.490 0.500 0.500 0.500 495,000 247,500 0.5000 0.500 0.490 0.500 0.500 0.500 495,000 0.5000 0.00%
2024-08-21 0 0.500 0.495 0.500 0.500 0.500 60,000 30,000 0.5000 0.500 0.495 0.500 0.500 0.500 60,000 0.5000 0.00%
2024-08-20 0 0.500 0.495 0.500 0.500 0.520 900,000 454,290 0.5048 0.500 0.495 0.500 0.500 0.520 900,000 0.5048 -5.66%
2024-08-19 0 0.530 0.500 0.530 0.490 0.550 996,000 516,735 0.5188 0.530 0.500 0.530 0.490 0.550 996,000 0.5188 1.92%
2024-08-16 0 0.520 0.490 0.495 0.490 0.520 506,111 253,613 0.5011 0.520 0.490 0.495 0.490 0.520 506,111 0.5011 6.12%
2024-08-15 0 0.490 0.490 0.500 0.490 0.520 471,000 238,815 0.5070 0.490 0.490 0.500 0.490 0.520 471,000 0.5070 -9.26%
2024-08-14 0 0.540 0.520 0.540 0.410 0.570 2,877,000 1,376,115 0.4783 0.540 0.520 0.540 0.410 0.570 2,877,000 0.4783 -16.92%
2024-08-13 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2024-08-12 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2024-08-09 0 0.650 0.610 0.650 0.400 0.750 7,628,000 3,783,995 0.4961 0.650 0.610 0.650 0.400 0.750 7,628,000 0.4961 62.50%
2024-08-08 0 0.400 0.300 0.400 0.390 0.420 632,977 256,041 0.4045 0.400 0.300 0.400 0.390 0.420 632,977 0.4045 2.56%
2024-08-07 0 0.390 0.380 0.390 0.390 0.390 345,000 134,550 0.3900 0.390 0.380 0.390 0.390 0.390 345,000 0.3900 0.00%
2024-08-06 0 0.390 0.300 0.390 0.390 0.390 375,000 146,250 0.3900 0.390 0.300 0.390 0.390 0.390 375,000 0.3900 0.00%
2024-08-05 0 0.390 0.375 0.390 0.375 0.390 918,000 350,325 0.3816 0.390 0.375 0.390 0.375 0.390 918,000 0.3816 2.63%
2024-08-02 0 0.380 0.300 0.380 - - 0 0 - 0.380 0.300 0.380 - - 0 - 0.00%
2024-08-01 0 0.380 0.235 0.380 0.380 0.380 75,000 28,500 0.3800 0.380 0.235 0.380 0.380 0.380 75,000 0.3800 8.57%
2024-07-31 0 0.350 0.350 0.380 - - 0 0 - 0.350 0.350 0.380 - - 0 - 0.00%
2024-07-30 0 0.350 0.350 0.385 0.350 0.350 329,111 113,406 0.3446 0.350 0.350 0.385 0.350 0.350 329,111 0.3446 6.06%
2024-07-29 0 0.330 0.330 0.385 0.330 0.330 138,000 45,540 0.3300 0.330 0.330 0.385 0.330 0.330 138,000 0.3300 0.00%
2024-07-26 0 0.330 0.330 0.380 - - 0 0 - 0.330 0.330 0.380 - - 0 - 0.00%
2024-07-25 0 0.330 0.330 0.370 - - 0 0 - 0.330 0.330 0.370 - - 0 - 0.00%
2024-07-24 0 0.330 0.330 0.400 0.330 0.330 105,000 34,650 0.3300 0.330 0.330 0.400 0.330 0.330 105,000 0.3300 -5.71%
2024-07-23 0 0.350 0.330 0.390 - - 0 0 - 0.350 0.330 0.390 - - 0 - 0.00%
2024-07-22 0 0.350 0.330 0.395 - - 0 0 - 0.350 0.330 0.395 - - 0 - 0.00%
2024-07-19 0 0.350 0.330 0.395 0.350 0.350 18,000 6,300 0.3500 0.350 0.330 0.395 0.350 0.350 18,000 0.3500 0.00%
2024-07-18 0 0.350 0.350 0.390 - - 0 0 - 0.350 0.350 0.390 - - 0 - 0.00%
2024-07-17 0 0.350 0.350 0.405 0.350 0.350 540,000 189,000 0.3500 0.350 0.350 0.405 0.350 0.350 540,000 0.3500 0.00%
2024-07-16 0 0.350 0.350 0.360 0.350 0.350 102,000 35,700 0.3500 0.350 0.350 0.360 0.350 0.350 102,000 0.3500 0.00%
2024-07-15 0 0.350 - 0.420 - - 0 0 - 0.350 - 0.420 - - 0 - 0.00%
2024-07-12 0 0.350 0.280 0.360 0.350 0.350 318,000 111,300 0.3500 0.350 0.280 0.360 0.350 0.350 318,000 0.3500 0.00%
2024-07-11 0 0.350 0.350 0.410 - - 0 0 - 0.350 0.350 0.410 - - 0 - 0.00%
2024-07-10 0 0.350 0.350 0.405 - - 0 0 - 0.350 0.350 0.405 - - 0 - 0.00%
2024-07-09 0 0.350 0.350 0.430 - - 0 0 - 0.350 0.350 0.430 - - 0 - 0.00%
2024-07-08 0 0.350 0.350 0.400 - - 0 0 - 0.350 0.350 0.400 - - 0 - 0.00%
2024-07-05 0 0.350 0.350 0.430 - - 0 0 - 0.350 0.350 0.430 - - 0 - 0.00%
2024-07-04 0 0.350 0.350 0.405 - - 0 0 - 0.350 0.350 0.405 - - 0 - 0.00%
2024-07-03 0 0.350 0.350 0.395 - - 0 0 - 0.350 0.350 0.395 - - 0 - 0.00%
2024-07-02 0 0.350 0.350 0.425 - - 0 0 - 0.350 0.350 0.425 - - 0 - 0.00%
2024-06-28 0 0.350 0.350 0.430 - - 0 0 - 0.350 0.350 0.430 - - 0 - 0.00%
2024-06-27 0 0.350 0.350 0.430 0.350 0.350 12,000 4,200 0.3500 0.350 0.350 0.430 0.350 0.350 12,000 0.3500 0.00%
2024-06-26 0 0.350 - 0.425 - - 0 0 - 0.350 - 0.425 - - 0 - 0.00%
2024-06-25 0 0.350 0.110 0.420 - - 0 0 - 0.350 0.110 0.420 - - 0 - 0.00%
2024-06-24 0 0.350 0.181 0.350 - - 0 0 - 0.350 0.181 0.350 - - 0 - -1.41%
2024-06-21 0 0.355 0.206 0.355 - - 0 0 - 0.355 0.206 0.355 - - 0 - -2.74%
2024-06-20 0 0.365 0.161 0.365 - - 0 0 - 0.365 0.161 0.365 - - 0 - -1.35%
2024-06-19 0 0.370 0.166 0.370 - - 0 0 - 0.370 0.166 0.370 - - 0 - -3.90%
2024-06-18 0 0.385 0.164 0.400 - - 0 0 - 0.385 0.164 0.400 - - 0 - 0.00%
2024-06-17 0 0.385 0.121 0.385 - - 0 0 - 0.385 0.121 0.385 - - 0 - 0.00%
2024-06-14 0 0.385 0.280 0.385 - - 0 0 - 0.385 0.280 0.385 - - 0 - 0.00%
2024-06-13 0 0.385 0.285 0.385 - - 0 0 - 0.385 0.285 0.385 - - 0 - -1.28%
2024-06-12 0 0.390 0.285 0.390 - - 0 0 - 0.390 0.285 0.390 - - 0 - 0.00%
2024-06-11 0 0.390 0.285 0.390 - - 0 0 - 0.390 0.285 0.390 - - 0 - 0.00%
2024-06-07 0 0.390 0.265 0.390 - - 0 0 - 0.390 0.265 0.390 - - 0 - -1.27%
2024-06-06 0 0.395 0.285 0.395 0.395 0.395 3,000 1,185 0.3950 0.395 0.285 0.395 0.395 0.395 3,000 0.3950 9.72%
2024-06-05 0 0.360 0.280 0.405 - - 0 0 - 0.360 0.280 0.405 - - 0 - 0.00%
2024-06-04 0 0.360 0.285 0.365 - - 0 0 - 0.360 0.285 0.365 - - 0 - 0.00%
2024-06-03 0 0.360 0.280 0.405 - - 0 0 - 0.360 0.280 0.405 - - 0 - 0.00%
2024-05-31 0 0.360 0.280 0.410 0.360 0.360 90,000 32,400 0.3600 0.360 0.280 0.410 0.360 0.360 90,000 0.3600 0.00%
2024-05-30 0 0.360 0.300 0.410 - - 0 0 - 0.360 0.300 0.410 - - 0 - 0.00%
2024-05-29 0 0.360 - 0.405 - - 0 0 - 0.360 - 0.405 - - 0 - 0.00%
2024-05-28 0 0.360 - 0.405 - - 0 0 - 0.360 - 0.405 - - 0 - 0.00%
2024-05-27 0 0.360 - 0.405 - - 0 0 - 0.360 - 0.405 - - 0 - 0.00%
2024-05-24 0 0.360 0.166 0.405 - - 0 0 - 0.360 0.166 0.405 - - 0 - 0.00%
2024-05-23 0 0.360 - 0.405 - - 0 0 - 0.360 - 0.405 - - 0 - 0.00%
2024-05-22 0 0.360 - 0.405 - - 0 0 - 0.360 - 0.405 - - 0 - 0.00%
2024-05-21 0 0.360 - 0.395 0.360 0.360 42,000 15,120 0.3600 0.360 - 0.395 0.360 0.360 42,000 0.3600 -5.26%
2024-05-20 0 0.380 - 0.395 - - 0 0 - 0.380 - 0.395 - - 0 - 0.00%
2024-05-17 0 0.380 - 0.395 - - 0 0 - 0.380 - 0.395 - - 0 - 0.00%
2024-05-16 0 0.380 0.340 0.425 - - 0 0 - 0.380 0.340 0.425 - - 0 - 0.00%
2024-05-14 0 0.380 0.340 0.380 - - 0 0 - 0.380 0.340 0.380 - - 0 - 0.00%
2024-05-13 0 0.380 0.340 0.380 - - 0 0 - 0.380 0.340 0.380 - - 0 - 0.00%
2024-05-10 0 0.380 0.340 0.395 - - 0 0 - 0.380 0.340 0.395 - - 0 - 0.00%
2024-05-09 0 0.380 0.340 0.390 - - 0 0 - 0.380 0.340 0.390 - - 0 - 0.00%
2024-05-08 0 0.380 0.340 0.380 - - 0 0 - 0.380 0.340 0.380 - - 0 - 0.00%
2024-05-07 0 0.380 0.340 0.390 - - 0 0 - 0.380 0.340 0.390 - - 0 - 0.00%
2024-05-06 0 0.380 0.340 0.385 - - 0 0 - 0.380 0.340 0.385 - - 0 - 0.00%
2024-05-03 0 0.380 0.330 0.390 - - 0 0 - 0.380 0.330 0.390 - - 0 - 0.00%
2024-05-02 0 0.380 - 0.380 - - 0 0 - 0.380 - 0.380 - - 0 - -2.56%
2024-04-30 0 0.390 - 0.390 - - 0 0 - 0.390 - 0.390 - - 0 - 0.00%
2024-04-29 0 0.390 - 0.390 - - 0 0 - 0.390 - 0.390 - - 0 - 0.00%
2024-04-26 0 0.390 - 0.390 - - 0 0 - 0.390 - 0.390 - - 0 - 0.00%
2024-04-25 0 0.390 - 0.390 - - 0 0 - 0.390 - 0.390 - - 0 - 0.00%
2024-04-24 0 0.390 - 0.390 - - 0 0 - 0.390 - 0.390 - - 0 - 0.00%
2024-04-23 0 0.390 - 0.405 - - 0 0 - 0.390 - 0.405 - - 0 - 0.00%
2024-04-22 0 0.390 - 0.405 - - 0 0 - 0.390 - 0.405 - - 0 - 0.00%
2024-04-19 0 0.390 - 0.425 - - 0 0 - 0.390 - 0.425 - - 0 - 0.00%
2024-04-18 0 0.390 - 0.425 - - 0 0 - 0.390 - 0.425 - - 0 - 0.00%
2024-04-17 0 0.390 - 0.395 - - 0 0 - 0.390 - 0.395 - - 0 - 0.00%
2024-04-16 0 0.390 - 0.425 - - 0 0 - 0.390 - 0.425 - - 0 - 0.00%
2024-04-15 0 0.390 - 0.400 - - 0 0 - 0.390 - 0.400 - - 0 - 0.00%
2024-04-12 0 0.390 - 0.400 - - 0 0 - 0.390 - 0.400 - - 0 - 0.00%
2024-04-11 0 0.390 - 0.400 - - 0 0 - 0.390 - 0.400 - - 0 - 0.00%
2024-04-10 0 0.390 - 0.400 - - 0 0 - 0.390 - 0.400 - - 0 - 0.00%
2024-04-09 0 0.390 0.216 0.395 - - 0 0 - 0.390 0.216 0.395 - - 0 - 0.00%
2024-04-08 0 0.390 - 0.400 - - 0 0 - 0.390 - 0.400 - - 0 - 0.00%
2024-04-05 0 0.390 - 0.390 - - 0 0 - 0.390 - 0.390 - - 0 - -2.50%
2024-04-03 0 0.400 0.310 0.400 - - 0 0 - 0.400 0.310 0.400 - - 0 - 0.00%
2024-04-02 0 0.400 0.310 0.405 - - 0 0 - 0.400 0.310 0.405 - - 0 - 0.00%
2024-03-28 0 0.400 0.340 0.405 - - 0 0 - 0.400 0.340 0.405 - - 0 - 0.00%
2024-03-27 0 0.400 - 0.400 0.395 0.400 252,000 100,050 0.3970 0.400 - 0.400 0.395 0.400 252,000 0.3970 1.27%
2024-03-26 0 0.395 0.375 0.395 0.375 0.420 714,000 282,285 0.3954 0.395 0.375 0.395 0.375 0.420 714,000 0.3954 5.33%
2024-03-25 0 0.375 0.335 0.380 - - 0 0 - 0.375 0.335 0.380 - - 0 - 0.00%
2024-03-22 0 0.375 0.335 0.380 - - 0 0 - 0.375 0.335 0.380 - - 0 - 0.00%
2024-03-21 0 0.375 0.335 0.375 - - 0 0 - 0.375 0.335 0.375 - - 0 - 0.00%
2024-03-20 0 0.375 0.375 0.380 0.375 0.375 3,000 1,125 0.3750 0.375 0.375 0.380 0.375 0.375 3,000 0.3750 1.35%
2024-03-19 0 0.370 0.335 0.375 - - 0 0 - 0.370 0.335 0.375 - - 0 - 0.00%
2024-03-18 0 0.370 0.335 0.375 - - 0 0 - 0.370 0.335 0.375 - - 0 - 0.00%
2024-03-15 0 0.370 0.330 0.370 - - 0 0 - 0.370 0.330 0.370 - - 0 - -1.33%
2024-03-14 0 0.375 0.330 0.375 - - 0 0 - 0.375 0.330 0.375 - - 0 - -1.32%
2024-03-13 0 0.380 0.335 0.380 - - 0 0 - 0.380 0.335 0.380 - - 0 - 0.00%
2024-03-12 0 0.380 0.355 0.380 - - 0 0 - 0.380 0.355 0.380 - - 0 - 0.00%
2024-03-11 0 0.380 0.360 0.380 0.365 0.380 162,000 60,375 0.3727 0.380 0.360 0.380 0.365 0.380 162,000 0.3727 5.56%
2024-03-08 0 0.360 0.360 0.370 0.350 0.395 93,000 33,135 0.3563 0.360 0.360 0.370 0.350 0.395 93,000 0.3563 5.88%
2024-03-07 0 0.340 0.340 0.430 0.330 0.340 120,000 40,200 0.3350 0.340 0.340 0.430 0.330 0.340 120,000 0.3350 6.25%
2024-03-06 0 0.320 0.320 0.430 0.320 0.320 60,000 19,200 0.3200 0.320 0.320 0.430 0.320 0.320 60,000 0.3200 1.59%
2024-03-05 0 0.315 0.315 0.395 0.310 0.315 60,000 18,675 0.3113 0.315 0.315 0.395 0.310 0.315 60,000 0.3113 1.61%
2024-03-04 0 0.310 0.305 0.310 0.305 0.305 90,000 27,600 0.3067 0.310 0.305 0.310 0.305 0.305 90,000 0.3067 3.33%
2024-03-01 0 0.300 0.300 0.390 - - 0 0 - 0.300 0.300 0.390 - - 0 - 0.00%
2024-02-29 0 0.300 0.300 0.395 - - 0 0 - 0.300 0.300 0.395 - - 0 - 0.00%
2024-02-28 0 0.300 0.300 0.395 0.300 0.300 210,000 63,000 0.3000 0.300 0.300 0.395 0.300 0.300 210,000 0.3000 0.00%
2024-02-27 0 0.300 0.280 0.300 - - 0 0 - 0.300 0.280 0.300 - - 0 - -16.67%
2024-02-26 0 0.360 0.179 0.360 - - 0 0 - 0.360 0.179 0.360 - - 0 - 0.00%
2024-02-23 0 0.360 - 0.390 - - 0 0 - 0.360 - 0.390 - - 0 - 0.00%
2024-02-22 0 0.360 - 0.390 - - 0 0 - 0.360 - 0.390 - - 0 - 0.00%
2024-02-21 0 0.360 - 0.400 - - 0 0 - 0.360 - 0.400 - - 0 - 0.00%
2024-02-20 0 0.360 - 0.390 - - 0 0 - 0.360 - 0.390 - - 0 - 0.00%
2024-02-19 0 0.360 0.105 0.400 - - 0 0 - 0.360 0.105 0.400 - - 0 - 0.00%
2024-02-16 0 0.360 - 0.390 - - 0 0 - 0.360 - 0.390 - - 0 - 0.00%
2024-02-15 0 0.360 - 0.380 - - 0 0 - 0.360 - 0.380 - - 0 - 0.00%
2024-02-14 0 0.360 - 0.380 - - 0 0 - 0.360 - 0.380 - - 0 - 0.00%
2024-02-09 0 0.360 0.157 0.380 - - 0 0 - 0.360 0.157 0.380 - - 0 - 0.00%
2024-02-08 0 0.360 0.145 0.380 - - 0 0 - 0.360 0.145 0.380 - - 0 - 0.00%
2024-02-07 0 0.360 0.280 0.380 - - 0 0 - 0.360 0.280 0.380 - - 0 - 0.00%
2024-02-06 0 0.360 0.280 0.380 - - 0 0 - 0.360 0.280 0.380 - - 0 - 0.00%
2024-02-05 0 0.360 0.280 0.380 - - 0 0 - 0.360 0.280 0.380 - - 0 - 0.00%
2024-02-02 0 0.360 0.280 0.380 - - 0 0 - 0.360 0.280 0.380 - - 0 - 0.00%
2024-02-01 0 0.360 - 0.380 - - 0 0 - 0.360 - 0.380 - - 0 - 0.00%
2024-01-31 0 0.360 - 0.380 - - 0 0 - 0.360 - 0.380 - - 0 - 0.00%
2024-01-30 0 0.360 0.290 0.380 - - 0 0 - 0.360 0.290 0.380 - - 0 - 0.00%
2024-01-29 0 0.360 0.290 0.360 - - 0 0 - 0.360 0.290 0.360 - - 0 - 0.00%
2024-01-26 0 0.360 0.300 0.385 - - 0 0 - 0.360 0.300 0.385 - - 0 - 0.00%
2024-01-25 0 0.360 0.300 0.390 - - 0 0 - 0.360 0.300 0.390 - - 0 - 0.00%
2024-01-24 0 0.360 0.300 0.390 - - 0 0 - 0.360 0.300 0.390 - - 0 - 0.00%
2024-01-23 0 0.360 0.300 0.380 - - 0 0 - 0.360 0.300 0.380 - - 0 - 0.00%
2024-01-22 0 0.360 0.280 0.380 - - 0 0 - 0.360 0.280 0.380 - - 0 - 0.00%
2024-01-19 0 0.360 0.345 0.375 0.360 0.360 150,000 54,000 0.3600 0.360 0.345 0.375 0.360 0.360 150,000 0.3600 2.86%
2024-01-18 0 0.350 0.330 0.355 - - 0 0 - 0.350 0.330 0.355 - - 0 - 0.00%
2024-01-17 0 0.350 0.300 0.350 0.350 0.350 138,000 48,300 0.3500 0.350 0.300 0.350 0.350 0.350 138,000 0.3500 1.45%
2024-01-16 0 0.345 0.330 0.350 - - 0 0 - 0.345 0.330 0.350 - - 0 - 0.00%
2024-01-15 0 0.345 0.345 0.350 0.345 0.345 144,000 49,680 0.3450 0.345 0.345 0.350 0.345 0.345 144,000 0.3450 9.52%
2024-01-12 0 0.315 0.280 0.350 0.315 0.320 162,000 51,780 0.3196 0.315 0.280 0.350 0.315 0.320 162,000 0.3196 -26.74%
2024-01-11 0 0.430 - 0.430 - - 0 0 - 0.430 - 0.430 - - 0 - 0.00%
2024-01-10 0 0.430 0.300 0.430 0.430 0.430 6,000 2,640 0.4400 0.430 0.300 0.430 0.430 0.430 6,000 0.4400 13.16%
2024-01-09 0 0.380 0.380 0.430 0.275 0.445 42,000 12,915 0.3075 0.380 0.380 0.430 0.275 0.445 42,000 0.3075 33.33%
2024-01-08 0 0.285 0.275 - - - 0 0 - 0.285 0.275 - - - 0 - 0.00%
2024-01-05 0 0.285 0.285 0.320 - - 0 0 - 0.285 0.285 0.320 - - 0 - 9.62%
2024-01-04 0 0.260 0.260 - - - 0 0 - 0.260 0.260 - - - 0 - 0.00%
2024-01-03 0 0.260 0.260 - - - 0 0 - 0.260 0.260 - - - 0 - 0.00%
2024-01-02 0 0.260 0.260 0.310 - - 0 0 - 0.260 0.260 0.310 - - 0 - 0.00%
2023-12-29 0 0.260 0.260 - - - 0 0 - 0.260 0.260 - - - 0 - 0.00%
2023-12-28 0 0.260 0.260 0.300 0.260 0.260 6,000 1,560 0.2600 0.260 0.260 0.300 0.260 0.260 6,000 0.2600 0.00%
2023-12-27 0 0.260 0.260 0.300 0.260 0.260 18,000 4,680 0.2600 0.260 0.260 0.300 0.260 0.260 18,000 0.2600 -1.89%
2023-12-22 0 0.265 0.260 - 0.265 0.265 249,000 65,985 0.2650 0.265 0.260 - 0.265 0.265 249,000 0.2650 0.00%
2023-12-21 0 0.265 0.260 - - - 0 0 - 0.265 0.260 - - - 0 - 0.00%
2023-12-20 0 0.265 0.260 - - - 0 0 - 0.265 0.260 - - - 0 - 0.00%
2023-12-19 0 0.265 0.260 - - - 0 0 - 0.265 0.260 - - - 0 - 0.00%
2023-12-18 0 0.265 0.260 - - - 0 0 - 0.265 0.260 - - - 0 - 0.00%
2023-12-15 0 0.265 0.260 - - - 0 0 - 0.265 0.260 - - - 0 - 0.00%
2023-12-14 0 0.265 0.260 - - - 0 0 - 0.265 0.260 - - - 0 - 0.00%
2023-12-13 0 0.265 0.265 0.290 0.260 0.265 213,000 55,395 0.2601 0.265 0.265 0.290 0.260 0.265 213,000 0.2601 -7.02%
2023-12-12 0 0.285 0.260 0.450 0.270 0.820 12,000 5,895 0.4913 0.285 0.260 0.450 0.270 0.820 12,000 0.4913 9.62%
2023-12-11 0 0.260 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2023-12-08 0 0.260 - - 0.260 0.260 498,000 129,480 0.2600 0.260 - - 0.260 0.260 498,000 0.2600 0.00%
2023-12-07 0 0.260 0.260 - - - 0 0 - 0.260 0.260 - - - 0 - 0.00%
2023-12-06 0 0.260 0.260 - 0.260 0.260 3,000 780 0.2600 0.260 0.260 - 0.260 0.260 3,000 0.2600 0.00%
2023-12-05 0 0.260 0.260 - - - 0 0 - 0.260 0.260 - - - 0 - 0.00%
2023-12-04 0 0.260 0.260 - - - 0 0 - 0.260 0.260 - - - 0 - 0.00%
2023-12-01 0 0.260 0.260 - 0.260 0.260 366,000 95,160 0.2600 0.260 0.260 - 0.260 0.260 366,000 0.2600 0.00%
2023-11-30 0 0.260 0.260 - - - 0 0 - 0.260 0.260 - - - 0 - 0.00%
2023-11-29 0 0.260 0.260 0.300 - - 0 0 - 0.260 0.260 0.300 - - 0 - 0.00%
2023-11-28 0 0.260 0.260 - - - 0 0 - 0.260 0.260 - - - 0 - 0.00%
2023-11-27 0 0.260 0.260 - - - 0 0 - 0.260 0.260 - - - 0 - 0.00%
2023-11-24 0 0.260 0.260 - - - 0 0 - 0.260 0.260 - - - 0 - 0.00%
2023-11-23 0 0.260 0.260 - - - 0 0 - 0.260 0.260 - - - 0 - 0.00%
2023-11-22 0 0.260 0.260 - - - 0 0 - 0.260 0.260 - - - 0 - 0.00%
2023-11-21 0 0.260 0.260 - - - 0 0 - 0.260 0.260 - - - 0 - 0.00%
2023-11-20 0 0.260 0.260 - - - 0 0 - 0.260 0.260 - - - 0 - 0.00%
2023-11-17 0 0.260 0.250 0.300 - - 0 0 - 0.260 0.250 0.300 - - 0 - 0.00%
2023-11-16 0 0.260 0.250 0.300 - - 0 0 - 0.260 0.250 0.300 - - 0 - 0.00%
2023-11-15 0 0.260 0.250 0.300 - - 0 0 - 0.260 0.250 0.300 - - 0 - 0.00%
2023-11-14 0 0.260 0.250 0.300 - - 0 0 - 0.260 0.250 0.300 - - 0 - 0.00%
2023-11-13 0 0.260 0.250 0.300 - - 0 0 - 0.260 0.250 0.300 - - 0 - 0.00%
2023-11-10 0 0.260 0.250 0.300 - - 0 0 - 0.260 0.250 0.300 - - 0 - 0.00%
2023-11-09 0 0.260 0.250 0.300 - - 0 0 - 0.260 0.250 0.300 - - 0 - 0.00%
2023-11-08 0 0.260 0.260 0.300 - - 0 0 - 0.260 0.260 0.300 - - 0 - 0.00%
2023-11-07 0 0.260 0.250 - - - 0 0 - 0.260 0.250 - - - 0 - 0.00%
2023-11-06 0 0.260 0.250 - - - 0 0 - 0.260 0.250 - - - 0 - 0.00%
2023-11-03 0 0.260 0.250 - - - 0 0 - 0.260 0.250 - - - 0 - 0.00%
2023-11-02 0 0.260 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2023-11-01 0 0.260 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2023-10-31 0 0.260 0.250 - - - 0 0 - 0.260 0.250 - - - 0 - 0.00%
2023-10-30 0 0.260 0.250 - - - 0 0 - 0.260 0.250 - - - 0 - 0.00%
2023-10-27 0 0.260 0.250 - - - 0 0 - 0.260 0.250 - - - 0 - 0.00%
2023-10-26 0 0.260 0.250 - - - 0 0 - 0.260 0.250 - - - 0 - 0.00%
2023-10-25 0 0.260 0.250 - - - 0 0 - 0.260 0.250 - - - 0 - 0.00%
2023-10-24 0 0.260 0.250 - - - 0 0 - 0.260 0.250 - - - 0 - 0.00%
2023-10-20 0 0.260 0.250 - - - 0 0 - 0.260 0.250 - - - 0 - 0.00%
2023-10-19 0 0.260 0.250 - - - 0 0 - 0.260 0.250 - - - 0 - 0.00%
2023-10-18 0 0.260 0.250 - - - 0 0 - 0.260 0.250 - - - 0 - 0.00%
2023-10-17 0 0.260 0.250 - - - 0 0 - 0.260 0.250 - - - 0 - 0.00%
2023-10-16 0 0.260 0.260 - - - 0 0 - 0.260 0.260 - - - 0 - 0.00%
2023-10-13 0 0.260 0.260 - - - 0 0 - 0.260 0.260 - - - 0 - 4.00%
2023-10-12 0 0.250 0.250 - - - 0 0 - 0.250 0.250 - - - 0 - 0.00%
2023-10-11 0 0.250 0.250 - - - 0 0 - 0.250 0.250 - - - 0 - 0.00%
2023-10-10 0 0.250 0.250 - 0.250 0.250 6,000 1,500 0.2500 0.250 0.250 - 0.250 0.250 6,000 0.2500 -3.85%
2023-10-09 0 0.260 0.260 - - - 0 0 - 0.260 0.260 - - - 0 - 0.00%
2023-10-06 0 0.260 0.250 - - - 0 0 - 0.260 0.250 - - - 0 - 0.00%
2023-10-05 0 0.260 0.250 - - - 0 0 - 0.260 0.250 - - - 0 - 0.00%
2023-10-04 0 0.260 0.250 - - - 0 0 - 0.260 0.250 - - - 0 - 0.00%
2023-10-03 0 0.260 0.260 - - - 0 0 - 0.260 0.260 - - - 0 - 0.00%
2023-09-29 0 0.260 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2023-09-28 0 0.260 0.260 - 0.260 0.260 30,000 7,800 0.2600 0.260 0.260 - 0.260 0.260 30,000 0.2600 -7.14%
2023-09-27 0 0.280 0.250 - - - 0 0 - 0.280 0.250 - - - 0 - 0.00%
2023-09-26 0 0.280 0.260 - - - 0 0 - 0.280 0.260 - - - 0 - 0.00%
2023-09-25 0 0.280 0.260 - - - 0 0 - 0.280 0.260 - - - 0 - 0.00%
2023-09-22 0 0.280 0.250 - - - 0 0 - 0.280 0.250 - - - 0 - 0.00%
2023-09-21 0 0.280 0.260 - - - 0 0 - 0.280 0.260 - - - 0 - 0.00%
2023-09-20 0 0.280 0.260 - - - 0 0 - 0.280 0.260 - - - 0 - 0.00%
2023-09-19 0 0.280 0.260 - - - 0 0 - 0.280 0.260 - - - 0 - 0.00%
2023-09-18 0 0.280 - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2023-09-15 0 0.280 0.260 - - - 0 0 - 0.280 0.260 - - - 0 - 0.00%
2023-09-14 0 0.280 0.260 - - - 0 0 - 0.280 0.260 - - - 0 - 0.00%
2023-09-13 0 0.280 0.260 - - - 0 0 - 0.280 0.260 - - - 0 - 0.00%
2023-09-12 0 0.280 0.280 - - - 0 0 - 0.280 0.280 - - - 0 - 0.00%
2023-09-11 0 0.280 - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2023-09-07 0 0.280 0.202 - - - 0 0 - 0.280 0.202 - - - 0 - 0.00%
2023-09-06 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2023-09-05 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2023-09-04 1 - - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2023-08-31 0 0.280 0.260 - - - 0 0 - 0.280 0.260 - - - 0 - 0.00%
2023-08-30 0 0.280 0.260 - - - 0 0 - 0.280 0.260 - - - 0 - 0.00%
2023-08-29 0 0.280 0.280 - - - 0 0 - 0.280 0.280 - - - 0 - 0.00%
2023-08-28 0 0.280 0.280 0.290 0.280 0.280 84,000 23,520 0.2800 0.280 0.280 0.290 0.280 0.280 84,000 0.2800 7.69%
2023-08-25 0 0.260 0.260 0.390 - - 0 0 - 0.260 0.260 0.390 - - 0 - 0.00%
2023-08-24 0 0.260 0.260 0.390 - - 0 0 - 0.260 0.260 0.390 - - 0 - 0.00%
2023-08-23 0 0.260 0.260 0.390 - - 0 0 - 0.260 0.260 0.390 - - 0 - 0.00%
2023-08-22 0 0.260 0.260 0.390 - - 0 0 - 0.260 0.260 0.390 - - 0 - 0.00%
2023-08-21 0 0.260 0.260 0.390 - - 0 0 - 0.260 0.260 0.390 - - 0 - 0.00%
2023-08-18 0 0.260 0.260 0.390 0.260 0.260 12,000 3,120 0.2600 0.260 0.260 0.390 0.260 0.260 12,000 0.2600 0.00%
2023-08-17 0 0.260 0.260 0.390 - - 0 0 - 0.260 0.260 0.390 - - 0 - 0.00%
2023-08-16 0 0.260 0.260 0.390 0.260 0.260 3,000 780 0.2600 0.260 0.260 0.390 0.260 0.260 3,000 0.2600 -3.70%
2023-08-15 0 0.270 0.260 0.390 - - 0 0 - 0.270 0.260 0.390 - - 0 - 0.00%
2023-08-14 0 0.270 0.260 0.390 - - 0 0 - 0.270 0.260 0.390 - - 0 - 0.00%
2023-08-11 0 0.270 0.270 0.390 - - 0 0 - 0.270 0.270 0.390 - - 0 - 0.00%
2023-08-10 0 0.270 0.270 0.300 0.270 0.270 12,000 3,240 0.2700 0.270 0.270 0.300 0.270 0.270 12,000 0.2700 3.85%
2023-08-09 0 0.260 0.260 0.300 - - 0 0 - 0.260 0.260 0.300 - - 0 - 0.00%
2023-08-08 0 0.260 0.260 0.295 0.250 0.250 1,560,000 390,000 0.2500 0.260 0.260 0.295 0.250 0.250 1,560,000 0.2500 4.00%
2023-08-07 0 0.250 0.250 0.290 0.220 0.250 603,000 148,893 0.2469 0.250 0.250 0.290 0.220 0.250 603,000 0.2469 25.00%
2023-08-04 0 0.200 0.200 0.220 - - 0 0 - 0.200 0.200 0.220 - - 0 - 0.50%
2023-08-03 0 0.199 0.180 0.200 0.180 0.199 6,000 1,137 0.1895 0.199 0.180 0.200 0.180 0.199 6,000 0.1895 25.95%
2023-08-02 0 0.158 0.157 0.239 0.150 0.211 354,000 71,544 0.2021 0.158 0.157 0.239 0.150 0.211 354,000 0.2021 -34.44%
2023-08-01 0 0.241 0.210 0.241 - - 0 0 - 0.241 0.210 0.241 - - 0 - 0.00%
2023-07-31 0 0.241 0.210 0.241 0.241 0.241 36,000 8,676 0.2410 0.241 0.210 0.241 0.241 0.241 36,000 0.2410 0.00%
2023-07-28 0 0.241 0.210 0.300 - - 0 0 - 0.241 0.210 0.300 - - 0 - 0.00%
2023-07-27 0 0.241 0.210 0.280 - - 0 0 - 0.241 0.210 0.280 - - 0 - 0.00%
2023-07-26 0 0.241 0.210 0.280 - - 0 0 - 0.241 0.210 0.280 - - 0 - 0.00%
2023-07-25 0 0.241 0.210 0.280 - - 0 0 - 0.241 0.210 0.280 - - 0 - 0.00%
2023-07-24 0 0.241 0.210 0.280 - - 0 0 - 0.241 0.210 0.280 - - 0 - 0.00%
2023-07-21 0 0.241 0.210 0.290 - - 0 0 - 0.241 0.210 0.290 - - 0 - 0.00%
2023-07-20 0 0.241 0.210 0.290 - - 0 0 - 0.241 0.210 0.290 - - 0 - 0.00%
2023-07-19 0 0.241 0.241 0.290 0.240 0.240 3,000 720 0.2400 0.241 0.241 0.290 0.240 0.240 3,000 0.2400 -16.90%
2023-07-18 0 0.290 0.240 0.290 - - 0 0 - 0.290 0.240 0.290 - - 0 - 0.00%
2023-07-14 0 0.290 0.240 0.300 - - 0 0 - 0.290 0.240 0.300 - - 0 - 0.00%
2023-07-13 0 0.290 0.240 0.300 - - 0 0 - 0.290 0.240 0.300 - - 0 - 0.00%
2023-07-12 0 0.290 0.240 0.300 - - 0 0 - 0.290 0.240 0.300 - - 0 - 0.00%
2023-07-11 0 0.290 0.240 0.300 - - 0 0 - 0.290 0.240 0.300 - - 0 - 0.00%
2023-07-10 0 0.290 0.240 0.300 - - 0 0 - 0.290 0.240 0.300 - - 0 - 0.00%
2023-07-07 0 0.290 0.240 0.300 - - 0 0 - 0.290 0.240 0.300 - - 0 - 0.00%
2023-07-06 0 0.290 0.240 0.300 - - 0 0 - 0.290 0.240 0.300 - - 0 - 0.00%
2023-07-05 0 0.290 0.240 0.300 - - 0 0 - 0.290 0.240 0.300 - - 0 - 0.00%
2023-07-04 0 0.290 0.240 0.300 - - 0 0 - 0.290 0.240 0.300 - - 0 - 0.00%
2023-07-03 0 0.290 0.240 0.300 - - 0 0 - 0.290 0.240 0.300 - - 0 - 0.00%
2023-06-30 0 0.290 0.280 0.300 - - 0 0 - 0.290 0.280 0.300 - - 0 - 0.00%
2023-06-29 0 0.290 0.240 0.300 - - 0 0 - 0.290 0.240 0.300 - - 0 - 0.00%
2023-06-28 0 0.290 0.240 0.300 - - 0 0 - 0.290 0.240 0.300 - - 0 - 0.00%
2023-06-27 0 0.290 0.240 0.300 - - 0 0 - 0.290 0.240 0.300 - - 0 - 0.00%
2023-06-26 0 0.290 0.240 0.300 - - 0 0 - 0.290 0.240 0.300 - - 0 - 0.00%
2023-06-23 0 0.290 0.290 0.300 - - 0 0 - 0.290 0.290 0.300 - - 0 - 0.00%
2023-06-21 0 0.290 0.240 0.360 0.290 0.290 246,000 71,340 0.2900 0.290 0.240 0.360 0.290 0.290 246,000 0.2900 0.00%
2023-06-20 0 0.290 0.280 0.290 - - 0 0 - 0.290 0.280 0.290 - - 0 - -3.33%
2023-06-19 0 0.300 0.280 0.360 - - 0 0 - 0.300 0.280 0.360 - - 0 - 0.00%
2023-06-16 0 0.300 0.280 0.300 - - 0 0 - 0.300 0.280 0.300 - - 0 - 0.00%
2023-06-15 0 0.300 0.280 0.360 - - 0 0 - 0.300 0.280 0.360 - - 0 - 0.00%
2023-06-14 0 0.300 0.290 0.360 - - 0 0 - 0.300 0.290 0.360 - - 0 - 0.00%
2023-06-13 0 0.300 0.290 0.360 - - 0 0 - 0.300 0.290 0.360 - - 0 - 0.00%
2023-06-12 0 0.300 0.290 0.360 - - 0 0 - 0.300 0.290 0.360 - - 0 - 0.00%
2023-06-09 0 0.300 0.280 0.360 - - 0 0 - 0.300 0.280 0.360 - - 0 - 0.00%
2023-06-08 0 0.300 0.280 0.360 - - 0 0 - 0.300 0.280 0.360 - - 0 - 0.00%
2023-06-07 0 0.300 0.280 0.360 - - 0 0 - 0.300 0.280 0.360 - - 0 - 0.00%
2023-06-06 0 0.300 0.290 0.300 - - 0 0 - 0.300 0.290 0.300 - - 0 - -14.29%
2023-06-05 0 0.350 0.280 0.350 - - 0 0 - 0.350 0.280 0.350 - - 0 - -1.41%
2023-06-02 0 0.355 - 0.355 - - 0 0 - 0.355 - 0.355 - - 0 - -1.39%
2023-06-01 0 0.360 - 0.360 - - 0 0 - 0.360 - 0.360 - - 0 - 0.00%
2023-05-31 0 0.360 - 0.360 - - 0 0 - 0.360 - 0.360 - - 0 - -2.70%
2023-05-30 0 0.370 - 0.370 - - 0 0 - 0.370 - 0.370 - - 0 - 0.00%
2023-05-29 0 0.370 - 0.370 - - 0 0 - 0.370 - 0.370 - - 0 - 0.00%
2023-05-25 0 0.370 0.305 0.380 - - 0 0 - 0.370 0.305 0.380 - - 0 - 0.00%
2023-05-24 0 0.370 0.305 0.370 - - 0 0 - 0.370 0.305 0.370 - - 0 - -1.33%
2023-05-23 0 0.375 - 0.375 - - 0 0 - 0.375 - 0.375 - - 0 - 0.00%
2023-05-22 0 0.375 - 0.375 - - 0 0 - 0.375 - 0.375 - - 0 - -1.32%
2023-05-19 0 0.380 0.315 0.380 - - 0 0 - 0.380 0.315 0.380 - - 0 - 0.00%
2023-05-18 0 0.380 0.315 0.380 - - 0 0 - 0.380 0.315 0.380 - - 0 - 0.00%
2023-05-17 0 0.380 0.315 0.380 - - 0 0 - 0.380 0.315 0.380 - - 0 - 0.00%
2023-05-16 0 0.380 0.315 0.380 - - 0 0 - 0.380 0.315 0.380 - - 0 - 0.00%
2023-05-15 0 0.380 0.315 0.380 - - 0 0 - 0.380 0.315 0.380 - - 0 - 0.00%
2023-05-12 0 0.380 0.315 0.380 - - 0 0 - 0.380 0.315 0.380 - - 0 - 0.00%
2023-05-11 0 0.380 0.315 0.380 - - 0 0 - 0.380 0.315 0.380 - - 0 - 0.00%
2023-05-10 0 0.380 0.315 0.395 - - 0 0 - 0.380 0.315 0.395 - - 0 - 0.00%
2023-05-09 0 0.380 0.315 0.395 - - 0 0 - 0.380 0.315 0.395 - - 0 - 0.00%
2023-05-08 0 0.380 0.315 0.395 - - 0 0 - 0.380 0.315 0.395 - - 0 - 0.00%
2023-05-05 0 0.380 0.315 0.395 - - 0 0 - 0.380 0.315 0.395 - - 0 - 0.00%
2023-05-04 0 0.380 0.315 0.395 - - 0 0 - 0.380 0.315 0.395 - - 0 - 0.00%
2023-05-03 0 0.380 0.315 0.390 - - 0 0 - 0.380 0.315 0.390 - - 0 - 0.00%
2023-05-02 0 0.380 0.315 0.395 - - 0 0 - 0.380 0.315 0.395 - - 0 - 0.00%
2023-04-28 0 0.380 0.315 0.395 - - 0 0 - 0.380 0.315 0.395 - - 0 - 0.00%
2023-04-27 0 0.380 0.325 0.395 - - 0 0 - 0.380 0.325 0.395 - - 0 - 0.00%
2023-04-26 0 0.380 0.315 0.395 - - 0 0 - 0.380 0.315 0.395 - - 0 - 0.00%
2023-04-25 0 0.380 0.315 0.390 - - 0 0 - 0.380 0.315 0.390 - - 0 - 0.00%
2023-04-24 0 0.380 0.315 0.395 - - 0 0 - 0.380 0.315 0.395 - - 0 - 0.00%
2023-04-21 0 0.380 - 0.395 - - 0 0 - 0.380 - 0.395 - - 0 - 0.00%
2023-04-20 0 0.380 - 0.395 - - 0 0 - 0.380 - 0.395 - - 0 - 0.00%
2023-04-19 0 0.380 - 0.395 - - 0 0 - 0.380 - 0.395 - - 0 - 0.00%
2023-04-18 0 0.380 - 0.395 - - 0 0 - 0.380 - 0.395 - - 0 - 0.00%
2023-04-17 0 0.380 - 0.395 - - 0 0 - 0.380 - 0.395 - - 0 - 0.00%
2023-04-14 0 0.380 - 0.380 - - 0 0 - 0.380 - 0.380 - - 0 - 0.00%
2023-04-13 0 0.380 - 0.450 - - 0 0 - 0.380 - 0.450 - - 0 - 0.00%
2023-04-12 0 0.380 - 0.380 - - 0 0 - 0.380 - 0.380 - - 0 - 0.00%
2023-04-11 0 0.380 - 0.390 - - 0 0 - 0.380 - 0.390 - - 0 - 0.00%
2023-04-06 0 0.380 - 0.400 - - 0 0 - 0.380 - 0.400 - - 0 - 0.00%
2023-04-04 0 0.380 0.380 0.400 - - 0 0 - 0.380 0.380 0.400 - - 0 - 0.00%
2023-04-03 0 0.380 - 0.400 - - 0 0 - 0.380 - 0.400 - - 0 - 0.00%
2023-03-31 0 0.380 - 0.410 - - 0 0 - 0.380 - 0.410 - - 0 - 0.00%
2023-03-30 0 0.380 - 0.380 - - 0 0 - 0.380 - 0.380 - - 0 - 0.00%
2023-03-29 0 0.380 - 0.450 - - 0 0 - 0.380 - 0.450 - - 0 - 0.00%
2023-03-28 0 0.380 - 0.450 - - 0 0 - 0.380 - 0.450 - - 0 - 0.00%
2023-03-27 0 0.380 - 0.380 - - 0 0 - 0.380 - 0.380 - - 0 - 0.00%
2023-03-24 0 0.380 - 0.395 - - 0 0 - 0.380 - 0.395 - - 0 - 0.00%
2023-03-23 0 0.380 - 0.400 - - 0 0 - 0.380 - 0.400 - - 0 - 0.00%
2023-03-22 0 0.380 - 0.380 - - 0 0 - 0.380 - 0.380 - - 0 - 0.00%
2023-03-21 0 0.380 - 0.400 - - 0 0 - 0.380 - 0.400 - - 0 - 0.00%
2023-03-20 0 0.380 - 0.380 - - 0 0 - 0.380 - 0.380 - - 0 - 0.00%
2023-03-17 0 0.380 - 0.400 0.380 0.380 6,000 2,280 0.3800 0.380 - 0.400 0.380 0.380 6,000 0.3800 0.00%
2023-03-16 0 0.380 - 0.380 - - 0 0 - 0.380 - 0.380 - - 0 - -1.30%
2023-03-15 0 0.385 - 0.400 - - 0 0 - 0.385 - 0.400 - - 0 - 0.00%
2023-03-14 0 0.385 0.330 0.405 - - 0 0 - 0.385 0.330 0.405 - - 0 - 0.00%
2023-03-13 0 0.385 0.340 0.415 0.350 0.450 797,000 336,240 0.4219 0.385 0.340 0.415 0.350 0.450 797,000 0.4219 1.32%
2023-03-10 0 0.380 - 0.385 - - 0 0 - 0.380 - 0.385 - - 0 - 0.00%
2023-03-09 0 0.380 - 0.385 0.380 0.380 300,000 114,000 0.3800 0.380 - 0.385 0.380 0.380 300,000 0.3800 -1.30%
2023-03-08 0 0.385 - 0.385 - - 0 0 - 0.385 - 0.385 - - 0 - 0.00%
2023-03-07 0 0.385 0.250 0.390 - - 0 0 - 0.385 0.250 0.390 - - 0 - 0.00%
2023-03-06 0 0.385 - 0.390 - - 0 0 - 0.385 - 0.390 - - 0 - 0.00%
2023-03-03 0 0.385 0.355 0.390 - - 0 0 - 0.385 0.355 0.390 - - 0 - 0.00%
2023-03-02 0 0.385 0.355 0.390 - - 0 0 - 0.385 0.355 0.390 - - 0 - 0.00%
2023-03-01 0 0.385 0.355 0.390 - - 0 0 - 0.385 0.355 0.390 - - 0 - 0.00%
2023-02-28 0 0.385 0.380 0.405 - - 0 0 - 0.385 0.380 0.405 - - 0 - 0.00%
2023-02-27 0 0.385 0.380 0.405 - - 0 0 - 0.385 0.380 0.405 - - 0 - 0.00%
2023-02-24 0 0.385 0.380 0.405 - - 0 0 - 0.385 0.380 0.405 - - 0 - 0.00%
2023-02-23 0 0.385 0.380 0.405 - - 0 0 - 0.385 0.380 0.405 - - 0 - 0.00%
2023-02-22 0 0.385 0.380 0.390 - - 0 0 - 0.385 0.380 0.390 - - 0 - 0.00%
2023-02-21 0 0.385 0.380 0.390 - - 0 0 - 0.385 0.380 0.390 - - 0 - 0.00%
2023-02-20 0 0.385 0.380 0.390 - - 0 0 - 0.385 0.380 0.390 - - 0 - 0.00%
2023-02-17 0 0.385 0.380 0.390 - - 0 0 - 0.385 0.380 0.390 - - 0 - 0.00%
2023-02-16 0 0.385 0.380 0.390 - - 0 0 - 0.385 0.380 0.390 - - 0 - 0.00%
2023-02-15 0 0.385 0.380 0.405 - - 0 0 - 0.385 0.380 0.405 - - 0 - 0.00%
2023-02-14 0 0.385 0.380 0.405 - - 0 0 - 0.385 0.380 0.405 - - 0 - 0.00%
2023-02-13 0 0.385 0.380 0.405 - - 0 0 - 0.385 0.380 0.405 - - 0 - 0.00%
2023-02-10 0 0.385 0.380 0.405 - - 0 0 - 0.385 0.380 0.405 - - 0 - 0.00%
2023-02-09 0 0.385 0.380 0.400 - - 0 0 - 0.385 0.380 0.400 - - 0 - 0.00%
2023-02-08 0 0.385 0.380 0.400 - - 0 0 - 0.385 0.380 0.400 - - 0 - 0.00%
2023-02-07 0 0.385 0.380 0.400 - - 0 0 - 0.385 0.380 0.400 - - 0 - 0.00%
2023-02-06 0 0.385 0.385 0.405 - - 0 0 - 0.385 0.385 0.405 - - 0 - 1.32%
2023-02-03 0 0.380 0.380 0.410 0.380 0.380 897,000 340,860 0.3800 0.380 0.380 0.410 0.380 0.380 897,000 0.3800 0.00%
2023-02-02 0 0.380 0.380 0.400 0.380 0.380 120,000 45,600 0.3800 0.380 0.380 0.400 0.380 0.380 120,000 0.3800 -1.30%
2023-02-01 0 0.385 0.380 0.410 - - 0 0 - 0.385 0.380 0.410 - - 0 - 0.00%
2023-01-31 0 0.385 0.385 0.405 - - 0 0 - 0.385 0.385 0.405 - - 0 - 0.00%
2023-01-30 0 0.385 0.380 0.390 - - 0 0 - 0.385 0.380 0.390 - - 0 - 0.00%
2023-01-27 0 0.385 0.385 0.405 - - 0 0 - 0.385 0.385 0.405 - - 0 - 0.00%
2023-01-26 0 0.385 0.385 0.400 - - 0 0 - 0.385 0.385 0.400 - - 0 - 1.32%
2023-01-20 0 0.380 0.380 0.400 - - 0 0 - 0.380 0.380 0.400 - - 0 - 0.00%
2023-01-19 0 0.380 0.380 0.400 0.380 0.380 243,000 92,340 0.3800 0.380 0.380 0.400 0.380 0.380 243,000 0.3800 0.00%
2023-01-18 0 0.380 0.380 0.400 0.380 0.380 57,000 21,660 0.3800 0.380 0.380 0.400 0.380 0.380 57,000 0.3800 0.00%
2023-01-17 0 0.380 0.380 0.390 0.380 0.380 288,000 109,440 0.3800 0.380 0.380 0.390 0.380 0.380 288,000 0.3800 0.00%
2023-01-16 0 0.380 0.380 0.390 0.380 0.380 198,000 75,240 0.3800 0.380 0.380 0.390 0.380 0.380 198,000 0.3800 0.00%
2023-01-13 0 0.380 0.380 0.405 - - 0 0 - 0.380 0.380 0.405 - - 0 - 0.00%
2023-01-12 0 0.380 0.380 0.410 0.380 0.380 21,000 7,980 0.3800 0.380 0.380 0.410 0.380 0.380 21,000 0.3800 0.00%
2023-01-11 0 0.380 0.380 0.405 - - 0 0 - 0.380 0.380 0.405 - - 0 - 0.00%
2023-01-10 0 0.380 0.380 0.405 - - 0 0 - 0.380 0.380 0.405 - - 0 - 0.00%
2023-01-09 0 0.380 0.380 0.405 - - 0 0 - 0.380 0.380 0.405 - - 0 - 0.00%
2023-01-06 0 0.380 0.380 0.400 - - 0 0 - 0.380 0.380 0.400 - - 0 - 0.00%
2023-01-05 0 0.380 0.380 0.405 - - 0 0 - 0.380 0.380 0.405 - - 0 - 0.00%
2023-01-04 0 0.380 0.380 0.400 - - 0 0 - 0.380 0.380 0.400 - - 0 - 0.00%
2023-01-03 0 0.380 0.380 0.400 - - 0 0 - 0.380 0.380 0.400 - - 0 - 0.00%
2022-12-30 0 0.380 0.380 0.405 - - 0 0 - 0.380 0.380 0.405 - - 0 - 0.00%
2022-12-29 0 0.380 0.380 0.400 0.380 0.380 135,000 51,300 0.3800 0.380 0.380 0.400 0.380 0.380 135,000 0.3800 0.00%
2022-12-28 0 0.380 0.380 0.400 - - 0 0 - 0.380 0.380 0.400 - - 0 - 0.00%
2022-12-23 0 0.380 0.380 0.410 0.375 0.380 639,000 242,640 0.3797 0.380 0.380 0.410 0.375 0.380 639,000 0.3797 -5.00%
2022-12-22 0 0.400 0.380 0.400 0.400 0.400 183,000 73,200 0.4000 0.400 0.380 0.400 0.400 0.400 183,000 0.4000 0.00%
2022-12-21 0 0.400 0.380 0.400 0.400 0.400 174,000 69,600 0.4000 0.400 0.380 0.400 0.400 0.400 174,000 0.4000 0.00%
2022-12-20 0 0.400 0.380 0.400 0.400 0.400 123,000 49,200 0.4000 0.400 0.380 0.400 0.400 0.400 123,000 0.4000 1.27%
2022-12-19 0 0.395 0.380 0.400 0.380 0.400 21,000 8,310 0.3957 0.395 0.380 0.400 0.380 0.400 21,000 0.3957 3.95%
2022-12-16 0 0.380 0.380 0.400 - - 0 0 - 0.380 0.380 0.400 - - 0 - 0.00%
2022-12-15 0 0.380 0.380 0.400 - - 0 0 - 0.380 0.380 0.400 - - 0 - 0.00%
2022-12-14 0 0.380 0.380 0.400 - - 0 0 - 0.380 0.380 0.400 - - 0 - 0.00%
2022-12-13 0 0.380 0.380 0.400 - - 0 0 - 0.380 0.380 0.400 - - 0 - 0.00%
2022-12-12 0 0.380 0.380 0.400 - - 0 0 - 0.380 0.380 0.400 - - 0 - 0.00%
2022-12-09 0 0.380 0.380 0.400 - - 0 0 - 0.380 0.380 0.400 - - 0 - 0.00%
2022-12-08 0 0.380 0.380 0.400 0.380 0.380 993,000 377,340 0.3800 0.380 0.380 0.400 0.380 0.380 993,000 0.3800 0.00%
2022-12-07 0 0.380 0.380 0.400 - - 0 0 - 0.380 0.380 0.400 - - 0 - 0.00%
2022-12-06 0 0.380 0.380 0.400 - - 0 0 - 0.380 0.380 0.400 - - 0 - 0.00%
2022-12-05 0 0.380 0.380 0.400 - - 0 0 - 0.380 0.380 0.400 - - 0 - 0.00%
2022-12-02 0 0.380 0.380 0.390 - - 498,000 189,240 0.3800 0.380 0.380 0.390 - - 498,000 0.3800 0.00%
2022-12-01 0 0.380 0.380 0.395 0.355 0.380 474,000 174,660 0.3685 0.380 0.380 0.395 0.355 0.380 474,000 0.3685 7.04%
2022-11-30 0 0.355 0.355 0.380 - - 0 0 - 0.355 0.355 0.380 - - 0 - 0.00%
2022-11-29 0 0.355 0.355 0.380 - - 0 0 - 0.355 0.355 0.380 - - 0 - 0.00%
2022-11-28 0 0.355 0.355 0.380 0.355 0.355 3,000 1,065 0.3550 0.355 0.355 0.380 0.355 0.355 3,000 0.3550 0.00%
2022-11-25 0 0.355 0.355 0.380 - - 0 0 - 0.355 0.355 0.380 - - 0 - 0.00%
2022-11-24 0 0.355 0.355 0.380 - - 0 0 - 0.355 0.355 0.380 - - 0 - 0.00%
2022-11-23 0 0.355 0.355 0.380 - - 0 0 - 0.355 0.355 0.380 - - 0 - 0.00%
2022-11-22 0 0.355 0.355 0.380 - - 0 0 - 0.355 0.355 0.380 - - 0 - 0.00%
2022-11-21 0 0.355 0.355 0.380 - - 0 0 - 0.355 0.355 0.380 - - 0 - 0.00%
2022-11-18 0 0.355 0.355 0.400 - - 0 0 - 0.355 0.355 0.400 - - 0 - 0.00%
2022-11-17 0 0.355 0.355 0.400 - - 0 0 - 0.355 0.355 0.400 - - 0 - 0.00%
2022-11-16 0 0.355 0.355 0.400 - - 0 0 - 0.355 0.355 0.400 - - 0 - 0.00%
2022-11-15 0 0.355 0.355 0.400 0.355 0.355 27,000 9,585 0.3550 0.355 0.355 0.400 0.355 0.355 27,000 0.3550 0.00%
2022-11-14 0 0.355 0.355 0.400 - - 0 0 - 0.355 0.355 0.400 - - 0 - 1.43%
2022-11-11 0 0.350 0.350 0.400 0.350 0.350 435,000 152,250 0.3500 0.350 0.350 0.400 0.350 0.350 435,000 0.3500 -2.78%
2022-11-10 0 0.360 0.360 0.400 - - 0 0 - 0.360 0.360 0.400 - - 0 - 0.00%
2022-11-09 0 0.360 0.360 0.400 - - 0 0 - 0.360 0.360 0.400 - - 0 - 0.00%
2022-11-08 0 0.360 0.360 0.400 - - 0 0 - 0.360 0.360 0.400 - - 0 - 0.00%
2022-11-07 0 0.360 0.360 0.400 0.360 0.400 15,000 5,640 0.3760 0.360 0.360 0.400 0.360 0.400 15,000 0.3760 -1.37%
2022-11-04 0 0.365 0.365 0.400 - - 0 0 - 0.365 0.365 0.400 - - 0 - 1.39%
2022-11-03 0 0.360 0.360 0.400 0.360 0.360 186,000 66,960 0.3600 0.360 0.360 0.400 0.360 0.360 186,000 0.3600 -10.00%
2022-11-02 0 0.400 0.360 0.400 0.385 0.400 126,000 48,600 0.3857 0.400 0.360 0.400 0.385 0.400 126,000 0.3857 14.29%
2022-11-01 0 0.350 0.350 0.390 0.335 0.350 660,000 228,495 0.3462 0.350 0.350 0.390 0.335 0.350 660,000 0.3462 2.94%
2022-10-31 0 0.340 0.280 0.345 - - 0 0 - 0.340 0.280 0.345 - - 0 - 0.00%
2022-10-28 0 0.340 0.280 0.345 - - 0 0 - 0.340 0.280 0.345 - - 0 - 0.00%
2022-10-27 0 0.340 0.280 0.350 0.340 0.340 3,000 1,020 0.3400 0.340 0.280 0.350 0.340 0.340 3,000 0.3400 13.33%
2022-10-26 0 0.300 0.280 0.350 - - 0 0 - 0.300 0.280 0.350 - - 0 - 0.00%
2022-10-25 0 0.300 0.300 0.345 0.300 0.305 474,000 142,290 0.3002 0.300 0.300 0.345 0.300 0.305 474,000 0.3002 -9.09%
2022-10-24 0 0.330 0.300 0.340 - - 0 0 - 0.330 0.300 0.340 - - 0 - 0.00%
2022-10-21 0 0.330 0.320 0.380 - - 0 0 - 0.330 0.320 0.380 - - 0 - 0.00%
2022-10-20 0 0.330 0.330 0.380 0.325 0.325 33,000 10,725 0.3250 0.330 0.330 0.380 0.325 0.325 33,000 0.3250 -12.00%
2022-10-19 0 0.375 0.300 0.375 - - 0 0 - 0.375 0.300 0.375 - - 0 - 0.00%
2022-10-18 0 0.375 0.300 0.380 - - 0 0 - 0.375 0.300 0.380 - - 0 - 0.00%
2022-10-17 0 0.375 0.355 0.380 - - 0 0 - 0.375 0.355 0.380 - - 0 - 0.00%
2022-10-14 0 0.375 0.355 0.380 - - 0 0 - 0.375 0.355 0.380 - - 0 - 0.00%
2022-10-13 0 0.375 0.350 0.380 - - 0 0 - 0.375 0.350 0.380 - - 0 - 0.00%
2022-10-12 0 0.375 0.355 0.380 - - 0 0 - 0.375 0.355 0.380 - - 0 - 0.00%
2022-10-11 0 0.375 0.355 0.380 0.375 0.375 72,000 27,000 0.3750 0.375 0.355 0.380 0.375 0.375 72,000 0.3750 0.00%
2022-10-10 0 0.375 0.355 0.375 - - 0 0 - 0.375 0.355 0.375 - - 0 - -1.32%
2022-10-07 0 0.380 0.355 0.380 0.355 0.380 12,000 4,410 0.3675 0.380 0.355 0.380 0.355 0.380 12,000 0.3675 7.04%
2022-10-06 0 0.355 0.350 0.380 0.355 0.355 12,000 4,260 0.3550 0.355 0.350 0.380 0.355 0.355 12,000 0.3550 1.43%
2022-10-05 0 0.350 0.350 0.380 - - 0 0 - 0.350 0.350 0.380 - - 0 - 0.00%
2022-10-03 0 0.350 0.350 0.380 0.350 0.350 51,000 17,850 0.3500 0.350 0.350 0.380 0.350 0.350 51,000 0.3500 -1.41%
2022-09-30 0 0.355 0.355 0.375 - - 0 0 - 0.355 0.355 0.375 - - 0 - 0.00%
2022-09-29 0 0.355 0.355 0.375 0.355 0.355 33,000 11,715 0.3550 0.355 0.355 0.375 0.355 0.355 33,000 0.3550 -5.33%
2022-09-28 0 0.375 0.355 0.375 - - 0 0 - 0.375 0.355 0.375 - - 0 - 0.00%
2022-09-27 0 0.375 0.365 0.375 0.375 0.375 21,000 7,875 0.3750 0.375 0.365 0.375 0.375 0.375 21,000 0.3750 1.35%
2022-09-26 0 0.370 0.370 0.375 0.370 0.370 9,000 3,330 0.3700 0.370 0.370 0.375 0.370 0.370 9,000 0.3700 -1.33%
2022-09-23 0 0.375 0.360 0.375 0.375 0.375 69,000 25,875 0.3750 0.375 0.360 0.375 0.375 0.375 69,000 0.3750 0.00%
2022-09-22 0 0.375 0.365 0.375 0.350 0.375 720,000 256,410 0.3561 0.375 0.365 0.375 0.350 0.375 720,000 0.3561 4.17%
2022-09-21 0 0.360 0.360 0.375 0.360 0.360 120,000 43,200 0.3600 0.360 0.360 0.375 0.360 0.360 120,000 0.3600 -4.00%
2022-09-20 0 0.375 0.360 0.380 - - 0 0 - 0.375 0.360 0.380 - - 0 - 0.00%
2022-09-19 0 0.375 0.375 0.380 0.365 0.380 849,000 321,270 0.3784 0.375 0.375 0.380 0.365 0.380 849,000 0.3784 7.14%
2022-09-16 0 0.350 0.350 0.375 - - 0 0 - 0.350 0.350 0.375 - - 0 - 0.00%
2022-09-15 0 0.350 0.350 0.375 0.350 0.350 264,000 92,400 0.3500 0.350 0.350 0.375 0.350 0.350 264,000 0.3500 0.00%
2022-09-14 0 0.350 0.350 0.370 0.350 0.350 279,000 97,650 0.3500 0.350 0.350 0.370 0.350 0.350 279,000 0.3500 0.00%
2022-09-13 0 0.350 0.290 0.360 0.350 0.380 5,655,000 1,990,230 0.3519 0.350 0.290 0.360 0.350 0.380 5,655,000 0.3519 16.67%
2022-09-09 0 0.300 0.300 0.350 - - 0 0 - 0.300 0.300 0.350 - - 0 - 0.00%
2022-09-08 0 0.300 0.300 0.330 - - 0 0 - 0.300 0.300 0.330 - - 0 - 0.00%
2022-09-07 0 0.300 0.300 0.330 0.300 0.300 90,000 27,000 0.3000 0.300 0.300 0.330 0.300 0.300 90,000 0.3000 -1.64%
2022-09-06 0 0.305 0.300 0.330 0.300 0.305 165,000 49,575 0.3005 0.305 0.300 0.330 0.300 0.305 165,000 0.3005 1.67%
2022-09-05 0 0.300 0.300 0.340 - - 0 0 - 0.300 0.300 0.340 - - 0 - 0.00%
2022-09-02 0 0.300 0.300 0.345 - - 0 0 - 0.300 0.300 0.345 - - 0 - 0.00%
2022-09-01 0 0.300 0.300 0.350 0.300 0.300 327,000 98,190 0.3003 0.300 0.300 0.350 0.300 0.300 327,000 0.3003 -3.23%
2022-08-31 0 0.310 0.305 0.350 - - 0 0 - 0.310 0.305 0.350 - - 0 - 0.00%
2022-08-30 0 0.310 0.300 0.375 0.300 0.310 96,000 28,845 0.3005 0.310 0.300 0.375 0.300 0.310 96,000 0.3005 3.33%
2022-08-29 0 0.300 0.300 0.365 0.300 0.300 474,000 142,200 0.3000 0.300 0.300 0.365 0.300 0.300 474,000 0.3000 -10.45%
2022-08-26 0 0.335 0.305 0.380 0.335 0.340 72,000 24,210 0.3363 0.335 0.305 0.380 0.335 0.340 72,000 0.3363 11.67%
2022-08-25 0 0.300 0.290 0.330 0.300 0.300 162,000 48,600 0.3000 0.300 0.290 0.330 0.300 0.300 162,000 0.3000 0.00%
2022-08-24 0 0.300 0.295 0.335 - - 0 0 - 0.300 0.295 0.335 - - 0 - 1.69%
2022-08-23 0 0.295 0.295 0.335 0.295 0.300 27,000 7,980 0.2956 0.295 0.295 0.335 0.295 0.300 27,000 0.2956 -13.24%
2022-08-22 0 0.340 0.290 0.350 0.330 0.340 126,000 42,780 0.3395 0.340 0.290 0.350 0.330 0.340 126,000 0.3395 0.00%
2022-08-19 0 0.340 0.285 0.340 0.280 0.340 171,000 49,230 0.2879 0.340 0.285 0.340 0.280 0.340 171,000 0.2879 -9.33%
2022-08-18 0 0.375 0.345 0.400 0.320 0.540 414,000 182,805 0.4416 0.375 0.345 0.400 0.320 0.540 414,000 0.4416 36.36%
2022-08-17 0 0.275 0.255 0.280 0.265 0.275 126,000 34,020 0.2700 0.275 0.255 0.280 0.265 0.275 126,000 0.2700 1.85%
2022-08-16 0 0.270 0.250 0.270 - - 0 0 - 0.270 0.250 0.270 - - 0 - 0.00%
2022-08-15 0 0.270 0.260 0.280 0.270 0.270 150,000 40,500 0.2700 0.270 0.260 0.280 0.270 0.270 150,000 0.2700 0.00%
2022-08-12 0 0.270 0.270 0.300 0.270 0.270 33,000 8,910 0.2700 0.270 0.270 0.300 0.270 0.270 33,000 0.2700 -11.48%
2022-08-11 0 0.305 0.270 0.305 0.270 0.305 213,000 62,640 0.2941 0.305 0.270 0.305 0.270 0.305 213,000 0.2941 -1.61%
2022-08-10 0 0.310 - 0.310 - - 0 0 - 0.310 - 0.310 - - 0 - -3.12%
2022-08-09 0 0.320 0.246 0.320 - - 0 0 - 0.320 0.246 0.320 - - 0 - -3.03%
2022-08-08 0 0.330 - 0.330 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2022-08-05 0 0.330 - 0.400 - - 0 0 - 0.330 - 0.400 - - 0 - 0.00%
2022-08-04 0 0.330 - 0.400 - - 0 0 - 0.330 - 0.400 - - 0 - 0.00%
2022-08-03 0 0.330 - 0.400 - - 0 0 - 0.330 - 0.400 - - 0 - 0.00%
2022-08-02 0 0.330 - 0.390 - - 0 0 - 0.330 - 0.390 - - 0 - 0.00%
2022-08-01 0 0.330 0.300 0.390 - - 0 0 - 0.330 0.300 0.390 - - 0 - 0.00%
2022-07-29 0 0.330 0.280 0.330 - - 0 0 - 0.330 0.280 0.330 - - 0 - 0.00%
2022-07-28 0 0.330 0.280 0.390 - - 0 0 - 0.330 0.280 0.390 - - 0 - 0.00%
2022-07-27 0 0.330 0.280 0.390 - - 0 0 - 0.330 0.280 0.390 - - 0 - 0.00%
2022-07-26 0 0.330 0.280 0.390 - - 0 0 - 0.330 0.280 0.390 - - 0 - 0.00%
2022-07-25 0 0.330 0.280 0.390 - - 0 0 - 0.330 0.280 0.390 - - 0 - 0.00%
2022-07-22 0 0.330 0.280 0.390 - - 0 0 - 0.330 0.280 0.390 - - 0 - 0.00%
2022-07-21 0 0.330 0.280 0.390 - - 0 0 - 0.330 0.280 0.390 - - 0 - 0.00%
2022-07-20 0 0.330 0.280 0.390 - - 0 0 - 0.330 0.280 0.390 - - 0 - 0.00%
2022-07-19 0 0.330 0.280 0.390 - - 0 0 - 0.330 0.280 0.390 - - 0 - 0.00%
2022-07-18 0 0.330 0.280 0.390 - - 0 0 - 0.330 0.280 0.390 - - 0 - 0.00%
2022-07-15 0 0.330 0.280 0.390 - - 0 0 - 0.330 0.280 0.390 - - 0 - 0.00%
2022-07-14 0 0.330 0.280 0.390 0.320 0.330 4,998,000 1,648,740 0.3299 0.330 0.280 0.390 0.320 0.330 4,998,000 0.3299 17.86%
2022-07-13 0 0.280 0.260 0.320 - - 0 0 - 0.280 0.260 0.320 - - 0 - 0.00%
2022-07-12 0 0.280 0.260 0.320 - - 0 0 - 0.280 0.260 0.320 - - 0 - 0.00%
2022-07-11 0 0.280 0.260 0.320 - - 0 0 - 0.280 0.260 0.320 - - 0 - 0.00%
2022-07-08 0 0.280 0.265 0.320 - - 0 0 - 0.280 0.265 0.320 - - 0 - 0.00%
2022-07-07 0 0.280 0.265 0.310 0.280 0.285 366,000 102,510 0.2801 0.280 0.265 0.310 0.280 0.285 366,000 0.2801 -8.20%
2022-07-06 0 0.305 0.285 0.380 - - 0 0 - 0.305 0.285 0.380 - - 0 - 0.00%
2022-07-05 0 0.305 0.285 0.380 - - 0 0 - 0.305 0.285 0.380 - - 0 - 0.00%
2022-07-04 0 0.305 0.285 0.380 - - 0 0 - 0.305 0.285 0.380 - - 0 - 0.00%
2022-06-30 0 0.305 0.280 0.380 - - 0 0 - 0.305 0.280 0.380 - - 0 - 0.00%
2022-06-29 0 0.305 0.280 0.380 - - 0 0 - 0.305 0.280 0.380 - - 0 - 0.00%
2022-06-28 0 0.305 0.280 0.380 - - 0 0 - 0.305 0.280 0.380 - - 0 - 0.00%
2022-06-27 0 0.305 0.280 0.380 - - 0 0 - 0.305 0.280 0.380 - - 0 - 0.00%
2022-06-24 0 0.305 0.285 0.380 - - 0 0 - 0.305 0.285 0.380 - - 0 - 0.00%
2022-06-23 0 0.305 0.285 0.380 - - 0 0 - 0.305 0.285 0.380 - - 0 - 0.00%
2022-06-22 0 0.305 0.280 0.380 - - 0 0 - 0.305 0.280 0.380 - - 0 - 0.00%
2022-06-21 0 0.305 0.280 0.380 - - 0 0 - 0.305 0.280 0.380 - - 0 - 0.00%
2022-06-20 0 0.305 0.280 0.400 - - 0 0 - 0.305 0.280 0.400 - - 0 - 0.00%
2022-06-17 0 0.305 0.300 0.400 0.300 0.305 132,000 39,660 0.3005 0.305 0.300 0.400 0.300 0.305 132,000 0.3005 -6.15%
2022-06-16 0 0.325 0.300 0.400 - - 0 0 - 0.325 0.300 0.400 - - 0 - 0.00%
2022-06-15 0 0.325 0.300 0.400 - - 0 0 - 0.325 0.300 0.400 - - 0 - 0.00%
2022-06-14 0 0.325 0.300 0.400 - - 0 0 - 0.325 0.300 0.400 - - 0 - 0.00%
2022-06-13 0 0.325 0.300 0.400 - - 0 0 - 0.325 0.300 0.400 - - 0 - 0.00%
2022-06-10 0 0.325 0.300 0.400 - - 0 0 - 0.325 0.300 0.400 - - 0 - 0.00%
2022-06-09 0 0.325 0.300 - 0.300 0.325 123,000 37,425 0.3043 0.325 0.300 - 0.300 0.325 123,000 0.3043 -2.99%
2022-06-08 0 0.335 0.300 - - - 0 0 - 0.335 0.300 - - - 0 - 0.00%
2022-06-07 0 0.335 0.300 0.400 - - 0 0 - 0.335 0.300 0.400 - - 0 - 0.00%
2022-06-06 0 0.335 0.300 - - - 0 0 - 0.335 0.300 - - - 0 - 0.00%
2022-06-02 0 0.335 0.300 0.400 - - 0 0 - 0.335 0.300 0.400 - - 0 - 0.00%
2022-06-01 0 0.335 0.300 0.400 - - 0 0 - 0.335 0.300 0.400 - - 0 - 0.00%
2022-05-31 0 0.335 0.300 - - - 0 0 - 0.335 0.300 - - - 0 - 0.00%
2022-05-30 0 0.335 0.300 - - - 0 0 - 0.335 0.300 - - - 0 - 0.00%
2022-05-27 0 0.335 0.300 - - - 0 0 - 0.335 0.300 - - - 0 - 0.00%
2022-05-26 0 0.335 0.300 0.400 - - 0 0 - 0.335 0.300 0.400 - - 0 - 0.00%
2022-05-25 0 0.335 0.300 - - - 0 0 - 0.335 0.300 - - - 0 - 0.00%
2022-05-24 0 0.335 0.300 0.335 - - 0 0 - 0.335 0.300 0.335 - - 0 - 0.00%
2022-05-23 0 0.335 - - - - 0 0 - 0.335 - - - - 0 - 0.00%
2022-05-20 0 0.335 - - - - 0 0 - 0.335 - - - - 0 - 0.00%
2022-05-19 0 0.335 - - - - 0 0 - 0.335 - - - - 0 - 0.00%
2022-05-18 0 0.335 0.335 - - - 0 0 - 0.335 0.335 - - - 0 - 0.00%
2022-05-17 0 0.335 0.330 0.405 0.335 0.335 21,000 7,035 0.3350 0.335 0.330 0.405 0.335 0.335 21,000 0.3350 -16.25%
2022-05-16 0 0.400 0.335 - - - 0 0 - 0.400 0.335 - - - 0 - 0.00%
2022-05-13 0 0.400 0.335 0.410 - - 90,000 36,000 0.4000 0.400 0.335 0.410 - - 90,000 0.4000 0.00%
2022-05-12 0 0.400 0.335 0.410 0.400 0.400 30,000 12,000 0.4000 0.400 0.335 0.410 0.400 0.400 30,000 0.4000 0.00%
2022-05-11 0 0.400 0.335 0.400 - - 0 0 - 0.400 0.335 0.400 - - 0 - 0.00%
2022-05-10 0 0.400 0.335 0.400 - - 0 0 - 0.400 0.335 0.400 - - 0 - -1.23%
2022-05-06 0 0.405 0.335 0.405 0.330 0.410 78,000 27,420 0.3515 0.405 0.335 0.405 0.330 0.410 78,000 0.3515 8.00%
2022-05-05 0 0.375 0.330 0.415 - - 0 0 - 0.375 0.330 0.415 - - 0 - 0.00%
2022-05-04 0 0.375 0.330 0.415 - - 0 0 - 0.375 0.330 0.415 - - 0 - 0.00%
2022-05-03 0 0.375 0.330 - - - 0 0 - 0.375 0.330 - - - 0 - 0.00%
2022-04-29 0 0.375 0.340 0.410 - - 0 0 - 0.375 0.340 0.410 - - 0 - 0.00%
2022-04-28 0 0.375 0.330 0.415 0.375 0.375 9,000 3,375 0.3750 0.375 0.330 0.415 0.375 0.375 9,000 0.3750 2.74%
2022-04-27 0 0.365 0.330 0.410 - - 0 0 - 0.365 0.330 0.410 - - 0 - 0.00%
2022-04-26 0 0.365 0.330 0.410 - - 0 0 - 0.365 0.330 0.410 - - 0 - 0.00%
2022-04-25 0 0.365 0.330 0.415 - - 90,000 36,450 0.4050 0.365 0.330 0.415 - - 90,000 0.4050 0.00%
2022-04-22 0 0.365 0.340 0.410 - - 0 0 - 0.365 0.340 0.410 - - 0 - 0.00%
2022-04-21 0 0.365 0.335 0.405 0.350 0.365 108,000 38,160 0.3533 0.365 0.335 0.405 0.350 0.365 108,000 0.3533 -8.75%
2022-04-20 0 0.400 0.360 0.480 - - 0 0 - 0.400 0.360 0.480 - - 0 - 0.00%
2022-04-19 0 0.400 0.360 0.420 - - 0 0 - 0.400 0.360 0.420 - - 0 - 0.00%
2022-04-14 0 0.400 0.330 0.400 - - 0 0 - 0.400 0.330 0.400 - - 0 - 0.00%
2022-04-13 0 0.400 0.330 0.400 - - 0 0 - 0.400 0.330 0.400 - - 0 - 0.00%
2022-04-12 0 0.400 0.330 0.420 - - 0 0 - 0.400 0.330 0.420 - - 0 - 0.00%
2022-04-11 0 0.400 0.340 0.420 - - 0 0 - 0.400 0.340 0.420 - - 0 - 0.00%
2022-04-08 0 0.400 0.330 0.480 - - 0 0 - 0.400 0.330 0.480 - - 0 - 0.00%
2022-04-07 0 0.400 0.335 0.480 - - 0 0 - 0.400 0.335 0.480 - - 0 - 0.00%
2022-04-06 0 0.400 0.335 0.480 - - 0 0 - 0.400 0.335 0.480 - - 0 - 0.00%
2022-04-04 0 0.400 0.335 0.420 - - 0 0 - 0.400 0.335 0.420 - - 0 - 0.00%
2022-04-01 0 0.400 0.330 0.480 - - 0 0 - 0.400 0.330 0.480 - - 0 - 0.00%
2022-03-31 0 0.400 0.330 0.420 - - 0 0 - 0.400 0.330 0.420 - - 0 - 0.00%
2022-03-30 0 0.400 0.330 0.480 - - 0 0 - 0.400 0.330 0.480 - - 0 - 0.00%
2022-03-29 0 0.400 0.330 0.420 - - 0 0 - 0.400 0.330 0.420 - - 0 - 0.00%
2022-03-28 0 0.400 0.330 0.420 - - 0 0 - 0.400 0.330 0.420 - - 0 - 0.00%
2022-03-25 0 0.400 0.330 0.480 - - 0 0 - 0.400 0.330 0.480 - - 0 - 0.00%
2022-03-24 0 0.400 0.330 0.440 - - 0 0 - 0.400 0.330 0.440 - - 0 - 0.00%
2022-03-23 0 0.400 0.335 0.455 - - 0 0 - 0.400 0.335 0.455 - - 0 - 0.00%
2022-03-22 0 0.400 0.330 0.420 0.400 0.400 30,000 12,000 0.4000 0.400 0.330 0.420 0.400 0.400 30,000 0.4000 0.00%
2022-03-21 0 0.400 0.330 0.400 - - 0 0 - 0.400 0.330 0.400 - - 0 - 0.00%
2022-03-18 0 0.400 0.330 0.420 0.400 0.420 36,000 14,520 0.4033 0.400 0.330 0.420 0.400 0.420 36,000 0.4033 -4.76%
2022-03-17 0 0.420 0.330 0.420 - - 0 0 - 0.420 0.330 0.420 - - 0 - 0.00%
2022-03-16 0 0.420 0.330 0.420 - - 0 0 - 0.420 0.330 0.420 - - 0 - 0.00%
2022-03-15 0 0.420 0.330 0.420 - - 0 0 - 0.420 0.330 0.420 - - 0 - 0.00%
2022-03-14 0 0.420 0.330 0.420 0.420 0.420 30,000 12,600 0.4200 0.420 0.330 0.420 0.420 0.420 30,000 0.4200 -3.45%
2022-03-11 0 0.435 0.335 0.435 0.430 0.435 48,000 20,670 0.4306 0.435 0.335 0.435 0.430 0.435 48,000 0.4306 -6.45%
2022-03-10 0 0.465 0.425 0.465 - - 0 0 - 0.465 0.425 0.465 - - 0 - -8.82%
2022-03-09 0 0.510 0.390 0.510 0.420 0.520 33,000 14,160 0.4291 0.510 0.390 0.510 0.420 0.520 33,000 0.4291 21.43%
2022-03-08 0 0.420 0.330 0.420 - - 0 0 - 0.420 0.330 0.420 - - 0 - 0.00%
2022-03-07 0 0.420 0.330 0.420 0.420 0.420 30,000 12,600 0.4200 0.420 0.330 0.420 0.420 0.420 30,000 0.4200 0.00%
2022-03-04 0 0.420 0.330 0.420 - - 0 0 - 0.420 0.330 0.420 - - 0 - 0.00%
2022-03-03 0 0.420 0.330 0.420 0.420 0.450 99,000 41,760 0.4218 0.420 0.330 0.420 0.420 0.450 99,000 0.4218 -6.67%
2022-03-02 0 0.450 0.325 0.450 0.475 0.475 3,000 1,425 0.4750 0.450 0.325 0.450 0.475 0.475 3,000 0.4750 -13.46%
2022-03-01 0 0.520 0.335 0.520 0.530 0.530 3,000 1,590 0.5300 0.520 0.335 0.520 0.530 0.530 3,000 0.5300 23.81%
2022-02-28 0 0.420 0.400 0.485 0.420 0.420 90,000 37,800 0.4200 0.420 0.400 0.485 0.420 0.420 90,000 0.4200 -20.75%
2022-02-25 0 0.530 0.410 0.530 0.540 0.540 3,000 1,620 0.5400 0.530 0.410 0.530 0.540 0.540 3,000 0.5400 30.86%
2022-02-24 0 0.405 0.400 0.495 0.405 0.650 57,000 26,880 0.4716 0.405 0.400 0.495 0.405 0.650 57,000 0.4716 -8.99%
2022-02-23 0 0.445 0.330 0.500 - - 6,000 3,000 0.5000 0.445 0.330 0.500 - - 6,000 0.5000 0.00%
2022-02-22 0 0.445 0.330 0.495 - - 3,000 1,485 0.4950 0.445 0.330 0.495 - - 3,000 0.4950 0.00%
2022-02-21 0 0.445 0.340 0.495 - - 0 0 - 0.445 0.340 0.495 - - 0 - 0.00%
2022-02-18 0 0.445 0.330 0.495 - - 0 0 - 0.445 0.330 0.495 - - 0 - 0.00%
2022-02-17 0 0.445 0.330 0.495 - - 3,000 1,485 0.4950 0.445 0.330 0.495 - - 3,000 0.4950 0.00%
2022-02-16 0 0.445 0.340 0.445 - - 0 0 - 0.445 0.340 0.445 - - 0 - -7.29%
2022-02-15 0 0.480 0.385 0.460 - - 0 0 - 0.480 0.385 0.460 - - 0 - -3.03%
2022-02-14 0 0.495 0.375 0.500 0.395 0.600 438,000 179,310 0.4094 0.495 0.375 0.500 0.395 0.600 438,000 0.4094 25.32%
2022-02-11 0 0.395 0.330 0.395 0.400 0.400 12,000 4,800 0.4000 0.395 0.330 0.395 0.400 0.400 12,000 0.4000 -1.25%
2022-02-10 0 0.400 0.330 0.400 - - 0 0 - 0.400 0.330 0.400 - - 0 - 0.00%
2022-02-09 0 0.400 0.330 0.400 - - 0 0 - 0.400 0.330 0.400 - - 0 - 0.00%
2022-02-08 0 0.400 0.330 0.400 - - 0 0 - 0.400 0.330 0.400 - - 0 - 0.00%
2022-02-07 0 0.400 0.330 0.400 - - 0 0 - 0.400 0.330 0.400 - - 0 - 0.00%
2022-02-04 0 0.400 0.335 0.400 - - 0 0 - 0.400 0.335 0.400 - - 0 - 0.00%
2022-01-31 0 0.400 0.330 0.400 - - 0 0 - 0.400 0.330 0.400 - - 0 - 0.00%
2022-01-28 0 0.400 0.330 0.400 - - 0 0 - 0.400 0.330 0.400 - - 0 - 0.00%
2022-01-27 0 0.400 0.330 0.400 - - 0 0 - 0.400 0.330 0.400 - - 0 - 0.00%
2022-01-26 0 0.400 0.330 0.400 - - 0 0 - 0.400 0.330 0.400 - - 0 - 0.00%
2022-01-25 0 0.400 0.330 0.400 - - 0 0 - 0.400 0.330 0.400 - - 0 - 0.00%
2022-01-24 0 0.400 0.330 0.400 - - 0 0 - 0.400 0.330 0.400 - - 0 - 0.00%
2022-01-21 0 0.400 0.330 0.400 0.300 0.400 39,000 14,925 0.3827 0.400 0.330 0.400 0.300 0.400 39,000 0.3827 42.86%
2022-01-20 0 0.280 0.280 0.375 0.255 0.340 90,000 29,685 0.3298 0.280 0.280 0.375 0.255 0.340 90,000 0.3298 -31.71%
2022-01-19 0 0.410 0.330 0.410 - - 0 0 - 0.410 0.330 0.410 - - 0 - 0.00%
2022-01-18 0 0.410 0.330 0.410 - - 3,000 1,230 0.4100 0.410 0.330 0.410 - - 3,000 0.4100 0.00%
2022-01-17 0 0.410 0.330 0.415 - - 0 0 - 0.410 0.330 0.415 - - 0 - 0.00%
2022-01-14 0 0.410 0.330 0.410 - - 0 0 - 0.410 0.330 0.410 - - 0 - 0.00%
2022-01-13 0 0.410 0.330 0.410 - - 0 0 - 0.410 0.330 0.410 - - 0 - 0.00%
2022-01-12 0 0.410 0.340 0.410 - - 0 0 - 0.410 0.340 0.410 - - 0 - -1.20%
2022-01-11 0 0.415 0.335 0.415 - - 0 0 - 0.415 0.335 0.415 - - 0 - 0.00%
2022-01-10 0 0.415 0.330 0.415 - - 0 0 - 0.415 0.330 0.415 - - 0 - 0.00%
2022-01-07 0 0.415 0.330 0.415 - - 0 0 - 0.415 0.330 0.415 - - 0 - 0.00%
2022-01-06 0 0.415 0.330 0.415 - - 0 0 - 0.415 0.330 0.415 - - 0 - 0.00%
2022-01-05 0 0.415 0.330 0.420 - - 0 0 - 0.415 0.330 0.420 - - 0 - 0.00%
2022-01-04 0 0.415 0.330 0.420 - - 0 0 - 0.415 0.330 0.420 - - 0 - 0.00%
2022-01-03 0 0.415 0.330 0.420 - - 0 0 - 0.415 0.330 0.420 - - 0 - 0.00%
2021-12-31 0 0.415 0.330 0.420 - - 0 0 - 0.415 0.330 0.420 - - 0 - 0.00%
2021-12-30 0 0.415 0.330 0.420 - - 0 0 - 0.415 0.330 0.420 - - 0 - 0.00%
2021-12-29 0 0.415 0.330 0.420 - - 0 0 - 0.415 0.330 0.420 - - 0 - 0.00%
2021-12-28 0 0.415 0.330 0.420 - - 0 0 - 0.415 0.330 0.420 - - 0 - 0.00%
2021-12-24 0 0.415 0.330 0.415 - - 0 0 - 0.415 0.330 0.415 - - 0 - 0.00%
2021-12-23 0 0.415 0.330 0.415 - - 0 0 - 0.415 0.330 0.415 - - 0 - 0.00%
2021-12-22 0 0.415 0.330 0.415 - - 0 0 - 0.415 0.330 0.415 - - 0 - 0.00%
2021-12-21 0 0.415 0.330 0.415 - - 0 0 - 0.415 0.330 0.415 - - 0 - -1.19%
2021-12-20 0 0.420 0.330 0.420 - - 0 0 - 0.420 0.330 0.420 - - 0 - 0.00%
2021-12-17 0 0.420 0.330 0.440 - - 0 0 - 0.420 0.330 0.440 - - 0 - 0.00%
2021-12-16 0 0.420 0.330 0.420 - - 0 0 - 0.420 0.330 0.420 - - 0 - 0.00%
2021-12-15 0 0.420 0.330 0.420 - - 0 0 - 0.420 0.330 0.420 - - 0 - 0.00%
2021-12-14 0 0.420 0.330 0.420 - - 0 0 - 0.420 0.330 0.420 - - 0 - 0.00%
2021-12-13 0 0.420 0.330 0.425 - - 0 0 - 0.420 0.330 0.425 - - 0 - 0.00%
2021-12-10 0 0.420 0.330 0.425 - - 0 0 - 0.420 0.330 0.425 - - 0 - 0.00%
2021-12-09 0 0.420 0.330 0.425 - - 0 0 - 0.420 0.330 0.425 - - 0 - 0.00%
2021-12-08 0 0.420 0.330 0.420 - - 0 0 - 0.420 0.330 0.420 - - 0 - 0.00%
2021-12-07 0 0.420 0.330 0.435 - - 0 0 - 0.420 0.330 0.435 - - 0 - 0.00%
2021-12-06 0 0.420 0.330 0.425 - - 0 0 - 0.420 0.330 0.425 - - 0 - 0.00%
2021-12-03 0 0.420 0.330 0.420 - - 0 0 - 0.420 0.330 0.420 - - 0 - 0.00%
2021-12-02 0 0.420 0.330 0.420 - - 0 0 - 0.420 0.330 0.420 - - 0 - 0.00%
2021-12-01 0 0.420 0.360 0.420 0.415 0.430 27,000 11,295 0.4183 0.420 0.360 0.420 0.415 0.430 27,000 0.4183 1.20%
2021-11-30 0 0.415 - 0.415 - - 0 0 - 0.415 - 0.415 - - 0 - 0.00%
2021-11-29 0 0.415 - 0.415 - - 0 0 - 0.415 - 0.415 - - 0 - 0.00%
2021-11-26 0 0.415 - 0.415 - - 0 0 - 0.415 - 0.415 - - 0 - 0.00%
2021-11-25 0 0.415 - 0.415 - - 0 0 - 0.415 - 0.415 - - 0 - 0.00%
2021-11-24 0 0.415 0.360 0.415 - - 0 0 - 0.415 0.360 0.415 - - 0 - 0.00%
2021-11-23 0 0.415 0.360 0.415 - - 0 0 - 0.415 0.360 0.415 - - 0 - 0.00%
2021-11-22 0 0.415 0.360 0.415 - - 0 0 - 0.415 0.360 0.415 - - 0 - 0.00%
2021-11-19 0 0.415 - 0.415 - - 0 0 - 0.415 - 0.415 - - 0 - -1.19%
2021-11-18 0 0.420 0.255 0.420 0.420 0.420 9,000 3,780 0.4200 0.420 0.255 0.420 0.420 0.420 9,000 0.4200 0.00%
2021-11-17 0 0.420 0.360 0.420 - - 0 0 - 0.420 0.360 0.420 - - 0 - 0.00%
2021-11-16 0 0.420 0.250 0.420 - - 0 0 - 0.420 0.250 0.420 - - 0 - 0.00%
2021-11-15 0 0.420 0.390 0.420 - - 0 0 - 0.420 0.390 0.420 - - 0 - 0.00%
2021-11-12 0 0.420 0.390 0.430 0.420 0.425 45,000 18,975 0.4217 0.420 0.390 0.430 0.420 0.425 45,000 0.4217 0.00%
2021-11-11 0 0.420 0.390 0.440 0.420 0.420 150,000 63,000 0.4200 0.420 0.390 0.440 0.420 0.420 150,000 0.4200 2.44%
2021-11-10 0 0.410 0.410 0.440 - - 0 0 - 0.410 0.410 0.440 - - 0 - 2.50%
2021-11-09 0 0.400 0.390 0.440 - - 0 0 - 0.400 0.390 0.440 - - 0 - 0.00%
2021-11-08 0 0.400 0.400 0.440 - - 0 0 - 0.400 0.400 0.440 - - 0 - 2.56%
2021-11-05 0 0.390 0.390 0.435 0.390 0.390 21,000 8,190 0.3900 0.390 0.390 0.435 0.390 0.390 21,000 0.3900 -11.36%
2021-11-04 0 0.440 0.390 0.450 0.440 0.440 120,000 52,800 0.4400 0.440 0.390 0.450 0.440 0.440 120,000 0.4400 0.00%
2021-11-03 0 0.440 0.390 0.450 0.440 0.440 300,000 132,000 0.4400 0.440 0.390 0.450 0.440 0.440 300,000 0.4400 0.00%
2021-11-02 0 0.440 0.370 0.445 0.440 0.440 60,000 26,400 0.4400 0.440 0.370 0.445 0.440 0.440 60,000 0.4400 0.00%
2021-11-01 0 0.440 0.370 0.445 0.440 0.440 150,000 66,000 0.4400 0.440 0.370 0.445 0.440 0.440 150,000 0.4400 6.02%
2021-10-29 0 0.415 0.355 0.435 - - 0 0 - 0.415 0.355 0.435 - - 0 - -2.35%
2021-10-28 0 0.425 0.380 0.435 - - 0 0 - 0.425 0.380 0.435 - - 0 - 0.00%
2021-10-27 0 0.425 0.380 0.435 - - 0 0 - 0.425 0.380 0.435 - - 0 - 0.00%
2021-10-26 0 0.425 0.395 0.435 0.435 0.435 12,000 5,220 0.4350 0.425 0.395 0.435 0.435 0.435 12,000 0.4350 -5.56%
2021-10-25 0 0.450 0.440 0.460 0.450 0.450 90,000 40,500 0.4500 0.450 0.440 0.460 0.450 0.450 90,000 0.4500 2.27%
2021-10-22 0 0.440 0.390 0.440 0.445 0.450 189,000 84,840 0.4489 0.440 0.390 0.440 0.445 0.450 189,000 0.4489 -2.22%
2021-10-21 0 0.450 0.380 0.450 0.385 0.450 48,000 18,675 0.3891 0.450 0.380 0.450 0.385 0.450 48,000 0.3891 7.14%
2021-10-20 0 0.420 0.370 0.420 0.420 0.420 120,000 50,400 0.4200 0.420 0.370 0.420 0.420 0.420 120,000 0.4200 0.00%
2021-10-19 0 0.420 0.420 0.450 0.420 0.420 120,000 50,400 0.4200 0.420 0.420 0.450 0.420 0.420 120,000 0.4200 0.00%
2021-10-18 0 0.420 0.370 0.450 0.420 0.420 210,000 88,200 0.4200 0.420 0.370 0.450 0.420 0.420 210,000 0.4200 0.00%
2021-10-15 0 0.420 0.420 0.440 0.420 0.420 390,000 163,800 0.4200 0.420 0.420 0.440 0.420 0.420 390,000 0.4200 0.00%
2021-10-12 0 0.420 0.400 0.420 - - 0 0 - 0.420 0.400 0.420 - - 0 - -2.33%
2021-10-11 0 0.430 0.360 0.445 - - 0 0 - 0.430 0.360 0.445 - - 0 - 0.00%
2021-10-08 0 0.430 0.355 0.435 - - 0 0 - 0.430 0.355 0.435 - - 0 - 0.00%
2021-10-07 0 0.430 0.350 0.430 0.430 0.445 219,000 94,215 0.4302 0.430 0.350 0.430 0.430 0.445 219,000 0.4302 10.26%
2021-10-06 0 0.390 0.340 0.390 - - 0 0 - 0.390 0.340 0.390 - - 0 - 0.00%
2021-10-05 0 0.390 0.340 0.390 0.345 0.400 120,000 44,025 0.3669 0.390 0.340 0.390 0.345 0.400 120,000 0.3669 11.43%
2021-10-04 0 0.350 0.345 0.400 - - 0 0 - 0.350 0.345 0.400 - - 0 - 0.00%
2021-09-30 0 0.350 0.345 0.395 - - 0 0 - 0.350 0.345 0.395 - - 0 - 0.00%
2021-09-29 0 0.350 0.345 0.395 - - 0 0 - 0.350 0.345 0.395 - - 0 - 0.00%
2021-09-28 0 0.350 0.345 0.395 0.350 0.350 180,000 63,000 0.3500 0.350 0.345 0.395 0.350 0.350 180,000 0.3500 0.00%
2021-09-27 0 0.350 0.345 0.420 0.320 0.350 144,000 49,680 0.3450 0.350 0.345 0.420 0.320 0.350 144,000 0.3450 -2.78%
2021-09-24 0 0.360 0.350 0.400 0.360 0.360 60,000 21,600 0.3600 0.360 0.350 0.400 0.360 0.360 60,000 0.3600 -8.86%
2021-09-23 0 0.395 0.360 0.420 - - 0 0 - 0.395 0.360 0.420 - - 0 - 0.00%
2021-09-21 0 0.395 0.300 0.395 - - 0 0 - 0.395 0.300 0.395 - - 0 - 0.00%
2021-09-20 0 0.395 0.300 0.395 - - 0 0 - 0.395 0.300 0.395 - - 0 - -1.25%
2021-09-17 0 0.400 0.350 0.400 - - 0 0 - 0.400 0.350 0.400 - - 0 - 0.00%
2021-09-16 0 0.400 0.320 0.445 0.370 0.400 138,000 51,900 0.3761 0.400 0.320 0.445 0.370 0.400 138,000 0.3761 3.90%
2021-09-15 0 0.385 0.335 0.400 0.375 0.395 63,000 24,285 0.3855 0.385 0.335 0.400 0.375 0.395 63,000 0.3855 -7.23%
2021-09-14 0 0.415 0.400 0.415 - - 0 0 - 0.415 0.400 0.415 - - 0 - -2.35%
2021-09-13 0 0.425 0.380 0.425 0.425 0.425 15,000 6,375 0.4250 0.425 0.380 0.425 0.425 0.425 15,000 0.4250 6.25%
2021-09-10 0 0.400 0.385 0.430 - - 0 0 - 0.400 0.385 0.430 - - 0 - 0.00%
2021-09-09 0 0.400 0.375 0.430 0.400 0.400 300,000 120,000 0.4000 0.400 0.375 0.430 0.400 0.400 300,000 0.4000 0.00%
2021-09-08 0 0.400 0.380 0.445 0.400 0.400 60,000 24,000 0.4000 0.400 0.380 0.445 0.400 0.400 60,000 0.4000 -13.04%
2021-09-07 0 0.460 0.400 0.460 - - 0 0 - 0.460 0.400 0.460 - - 0 - 0.00%
2021-09-06 0 0.460 0.400 0.460 - - 0 0 - 0.460 0.400 0.460 - - 0 - 0.00%
2021-09-03 0 0.460 0.400 0.460 0.425 0.470 33,000 14,265 0.4323 0.460 0.400 0.460 0.425 0.470 33,000 0.4323 12.20%
2021-09-02 0 0.410 0.385 0.425 - - 0 0 - 0.410 0.385 0.425 - - 0 - 0.00%
2021-09-01 0 0.410 0.385 0.410 - - 0 0 - 0.410 0.385 0.410 - - 0 - -2.38%
2021-08-31 0 0.420 0.415 0.430 0.415 0.420 156,000 65,340 0.4188 0.420 0.415 0.430 0.415 0.420 156,000 0.4188 2.44%
2021-08-30 0 0.410 0.410 0.420 0.410 0.420 390,000 160,860 0.4125 0.410 0.410 0.420 0.410 0.420 390,000 0.4125 2.50%
2021-08-27 0 0.400 0.375 0.470 - - 0 0 - 0.400 0.375 0.470 - - 0 - 0.00%
2021-08-26 0 0.400 0.375 0.470 - - 0 0 - 0.400 0.375 0.470 - - 0 - 0.00%
2021-08-25 0 0.400 0.375 0.470 - - 0 0 - 0.400 0.375 0.470 - - 0 - 0.00%
2021-08-24 0 0.400 0.375 0.445 - - 0 0 - 0.400 0.375 0.445 - - 0 - 0.00%
2021-08-23 0 0.400 0.380 0.430 0.400 0.455 111,000 48,525 0.4372 0.400 0.380 0.430 0.400 0.455 111,000 0.4372 -13.04%
2021-08-20 0 0.460 0.375 0.460 - - 0 0 - 0.460 0.375 0.460 - - 0 - 0.00%
2021-08-19 0 0.460 0.375 0.460 0.460 0.460 3,000 1,380 0.4600 0.460 0.375 0.460 0.460 0.460 3,000 0.4600 4.55%
2021-08-18 0 0.440 0.375 0.460 - - 0 0 - 0.440 0.375 0.460 - - 0 - 0.00%
2021-08-17 0 0.440 0.375 0.440 - - 0 0 - 0.440 0.375 0.440 - - 0 - -4.35%
2021-08-16 0 0.460 0.375 0.465 - - 0 0 - 0.460 0.375 0.465 - - 0 - 0.00%
2021-08-13 0 0.460 0.375 0.460 - - 0 0 - 0.460 0.375 0.460 - - 0 - 0.00%
2021-08-12 0 0.460 0.375 0.470 - - 0 0 - 0.460 0.375 0.470 - - 0 - 0.00%
2021-08-11 0 0.460 0.375 0.470 - - 0 0 - 0.460 0.375 0.470 - - 0 - 0.00%
2021-08-10 0 0.460 0.375 0.460 - - 0 0 - 0.460 0.375 0.460 - - 0 - 0.00%
2021-08-09 0 0.460 0.375 0.465 - - 0 0 - 0.460 0.375 0.465 - - 0 - 0.00%
2021-08-06 0 0.460 0.375 0.470 - - 0 0 - 0.460 0.375 0.470 - - 0 - 0.00%
2021-08-05 0 0.460 0.375 0.470 - - 0 0 - 0.460 0.375 0.470 - - 0 - 0.00%
2021-08-04 0 0.460 0.400 0.470 - - 0 0 - 0.460 0.400 0.470 - - 0 - 0.00%
2021-08-03 0 0.460 0.375 0.460 0.450 0.470 6,000 2,760 0.4600 0.460 0.375 0.460 0.450 0.470 6,000 0.4600 -2.13%
2021-08-02 0 0.470 0.375 0.470 0.470 0.480 9,000 4,260 0.4733 0.470 0.375 0.470 0.470 0.480 9,000 0.4733 22.08%
2021-07-30 0 0.385 0.380 0.480 - - 0 0 - 0.385 0.380 0.480 - - 0 - 0.00%
2021-07-29 0 0.385 0.380 0.480 0.375 0.385 90,000 34,530 0.3837 0.385 0.380 0.480 0.375 0.385 90,000 0.3837 1.32%
2021-07-28 0 0.380 0.375 0.480 0.330 0.380 48,000 17,490 0.3644 0.380 0.375 0.480 0.330 0.380 48,000 0.3644 0.00%
2021-07-27 0 0.380 0.330 0.470 0.380 0.380 30,000 11,400 0.3800 0.380 0.330 0.470 0.380 0.380 30,000 0.3800 -5.00%
2021-07-26 0 0.400 0.380 0.470 0.400 0.400 39,000 15,600 0.4000 0.400 0.380 0.470 0.400 0.400 39,000 0.4000 0.00%
2021-07-23 0 0.400 0.380 0.470 0.400 0.400 69,000 27,600 0.4000 0.400 0.380 0.470 0.400 0.400 69,000 0.4000 0.00%
2021-07-22 0 0.400 0.390 0.480 0.400 0.400 75,000 30,000 0.4000 0.400 0.390 0.480 0.400 0.400 75,000 0.4000 0.00%
2021-07-21 0 0.400 0.400 0.480 0.400 0.400 60,000 24,000 0.4000 0.400 0.400 0.480 0.400 0.400 60,000 0.4000 -19.19%
2021-07-20 0 0.495 0.400 0.495 - - 0 0 - 0.495 0.400 0.495 - - 0 - 0.00%
2021-07-19 0 0.495 0.400 0.495 0.495 0.495 3,000 1,485 0.4950 0.495 0.400 0.495 0.495 0.495 3,000 0.4950 25.32%
2021-07-16 0 0.395 0.395 0.480 0.395 0.395 45,000 17,775 0.3950 0.395 0.395 0.480 0.395 0.395 45,000 0.3950 -12.22%
2021-07-15 0 0.450 0.400 0.450 - - 0 0 - 0.450 0.400 0.450 - - 0 - 0.00%
2021-07-14 0 0.450 0.400 0.450 - - 0 0 - 0.450 0.400 0.450 - - 0 - 0.00%
2021-07-13 0 0.450 0.420 0.470 - - 0 0 - 0.450 0.420 0.470 - - 0 - 0.00%
2021-07-12 0 0.450 0.425 0.480 - - 0 0 - 0.450 0.425 0.480 - - 0 - 0.00%
2021-07-09 0 0.450 0.430 0.490 - - 0 0 - 0.450 0.430 0.490 - - 0 - 0.00%
2021-07-08 0 0.450 0.440 0.490 0.450 0.495 123,000 55,890 0.4544 0.450 0.440 0.490 0.450 0.495 123,000 0.4544 0.00%
2021-07-07 0 0.450 0.450 0.495 0.450 0.450 9,000 4,050 0.4500 0.450 0.450 0.495 0.450 0.450 9,000 0.4500 -1.10%
2021-07-06 0 0.455 0.455 0.495 0.455 0.460 60,000 27,795 0.4633 0.455 0.455 0.495 0.455 0.460 60,000 0.4633 -2.15%
2021-07-05 0 0.465 0.465 0.490 0.465 0.465 204,000 94,860 0.4650 0.465 0.465 0.490 0.465 0.465 204,000 0.4650 -1.06%
2021-07-02 0 0.470 0.470 0.475 0.470 0.475 306,000 144,900 0.4735 0.470 0.470 0.475 0.470 0.475 306,000 0.4735 -1.05%
2021-06-30 0 0.475 0.475 0.495 0.475 0.600 207,000 101,250 0.4891 0.475 0.475 0.495 0.475 0.600 207,000 0.4891 -2.06%
2021-06-29 0 0.485 0.480 0.485 0.470 0.485 303,000 146,910 0.4849 0.485 0.480 0.485 0.470 0.485 303,000 0.4849 1.04%
2021-06-28 0 0.480 0.475 0.510 - - 0 0 - 0.480 0.475 0.510 - - 0 - 0.00%
2021-06-25 0 0.480 0.480 0.490 0.480 0.480 780,000 374,400 0.4800 0.480 0.480 0.490 0.480 0.480 780,000 0.4800 -2.04%
2021-06-24 0 0.490 0.470 0.490 0.465 0.490 138,000 66,360 0.4809 0.490 0.470 0.490 0.465 0.490 138,000 0.4809 5.38%
2021-06-23 0 0.465 0.460 0.475 0.460 0.465 1,137,000 528,540 0.4649 0.465 0.460 0.475 0.460 0.465 1,137,000 0.4649 3.33%
2021-06-22 0 0.450 0.440 0.450 0.450 0.460 687,000 313,650 0.4566 0.450 0.440 0.450 0.450 0.460 687,000 0.4566 -8.16%
2021-06-21 0 0.490 0.460 0.490 0.490 0.490 21,000 10,290 0.4900 0.490 0.460 0.490 0.490 0.490 21,000 0.4900 -1.01%
2021-06-18 0 0.495 0.430 0.495 0.470 0.495 633,000 296,235 0.4680 0.495 0.430 0.495 0.470 0.495 633,000 0.4680 5.32%
2021-06-17 0 0.470 0.470 0.490 0.470 0.510 114,000 53,835 0.4722 0.470 0.470 0.490 0.470 0.510 114,000 0.4722 -1.05%
2021-06-16 0 0.475 0.470 0.480 0.470 0.500 993,000 478,725 0.4821 0.475 0.470 0.480 0.470 0.500 993,000 0.4821 3.26%
2021-06-15 0 0.460 0.450 0.470 0.430 0.500 339,000 156,330 0.4612 0.460 0.450 0.470 0.430 0.500 339,000 0.4612 -9.80%
2021-06-11 0 0.510 0.450 0.510 0.390 0.520 375,000 178,620 0.4763 0.510 0.450 0.510 0.390 0.520 375,000 0.4763 6.25%
2021-06-10 0 0.480 0.390 0.480 0.280 0.600 240,000 105,375 0.4391 0.480 0.390 0.480 0.280 0.600 240,000 0.4391 92.00%
2021-06-09 0 0.250 0.250 0.280 - - 0 0 - 0.250 0.250 0.280 - - 0 - 2.04%
2021-06-08 0 0.245 0.230 0.280 - - 0 0 - 0.245 0.230 0.280 - - 0 - 0.00%
2021-06-07 0 0.245 - 0.280 - - 0 0 - 0.245 - 0.280 - - 0 - 0.00%
2021-06-04 0 0.245 - 0.280 0.245 0.245 30,000 7,350 0.2450 0.245 - 0.280 0.245 0.245 30,000 0.2450 2.08%
2021-06-03 0 0.240 0.225 0.280 0.240 0.240 45,000 10,800 0.2400 0.240 0.225 0.280 0.240 0.240 45,000 0.2400 0.00%
2021-06-02 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - -2.04%
2021-06-01 0 0.245 - 0.280 - - 0 0 - 0.245 - 0.280 - - 0 - 0.00%
2021-05-31 0 0.245 0.240 0.245 - - 0 0 - 0.245 0.240 0.245 - - 0 - 0.00%
2021-05-28 0 0.245 0.225 0.245 0.245 0.245 30,000 7,350 0.2450 0.245 0.225 0.245 0.245 0.245 30,000 0.2450 0.00%
2021-05-27 0 0.245 0.201 0.245 0.240 0.245 30,000 7,290 0.2430 0.245 0.201 0.245 0.240 0.245 30,000 0.2430 11.36%
2021-05-26 0 0.220 0.198 0.290 0.220 0.220 102,000 22,440 0.2200 0.220 0.198 0.290 0.220 0.220 102,000 0.2200 -8.33%
2021-05-25 0 0.240 0.230 0.270 0.240 0.240 120,000 28,800 0.2400 0.240 0.230 0.270 0.240 0.240 120,000 0.2400 -11.11%
2021-05-24 0 0.270 0.260 0.280 0.270 0.270 120,000 32,400 0.2700 0.270 0.260 0.280 0.270 0.270 120,000 0.2700 3.85%
2021-05-21 0 0.260 0.230 0.290 - - 0 0 - 0.260 0.230 0.290 - - 0 - 0.00%
2021-05-20 0 0.260 0.230 0.280 - - 0 0 - 0.260 0.230 0.280 - - 0 - 0.00%
2021-05-18 0 0.260 0.230 0.290 - - 0 0 - 0.260 0.230 0.290 - - 0 - 0.00%
2021-05-17 0 0.260 0.230 0.290 - - 0 0 - 0.260 0.230 0.290 - - 0 - 0.00%
2021-05-14 0 0.260 0.230 0.290 - - 0 0 - 0.260 0.230 0.290 - - 0 - 0.00%
2021-05-13 0 0.260 0.230 0.290 - - 0 0 - 0.260 0.230 0.290 - - 0 - 0.00%
2021-05-12 0 0.260 0.230 0.290 - - 0 0 - 0.260 0.230 0.290 - - 0 - 0.00%
2021-05-11 0 0.260 0.231 0.290 - - 0 0 - 0.260 0.231 0.290 - - 0 - 0.00%
2021-05-10 0 0.260 0.230 0.290 - - 0 0 - 0.260 0.230 0.290 - - 0 - 0.00%
2021-05-07 0 0.260 0.230 0.290 - - 0 0 - 0.260 0.230 0.290 - - 0 - 0.00%
2021-05-06 0 0.260 0.230 0.290 0.260 0.260 21,000 5,460 0.2600 0.260 0.230 0.290 0.260 0.260 21,000 0.2600 0.00%
2021-05-05 0 0.260 - 0.290 0.250 0.280 162,000 41,115 0.2538 0.260 - 0.290 0.250 0.280 162,000 0.2538 -10.34%
2021-05-04 0 0.290 0.250 0.290 - - 0 0 - 0.290 0.250 0.290 - - 0 - 0.00%
2021-05-03 0 0.290 0.250 0.290 - - 0 0 - 0.290 0.250 0.290 - - 0 - 0.00%
2021-04-30 0 0.290 0.250 0.320 - - 0 0 - 0.290 0.250 0.320 - - 0 - 0.00%
2021-04-29 0 0.290 0.250 0.290 0.290 0.290 45,000 13,050 0.2900 0.290 0.250 0.290 0.290 0.290 45,000 0.2900 -9.38%
2021-04-28 0 0.320 - 0.320 - - 0 0 - 0.320 - 0.320 - - 0 - 0.00%
2021-04-27 0 0.320 - 0.320 - - 0 0 - 0.320 - 0.320 - - 0 - 0.00%
2021-04-26 0 0.320 - 0.320 - - 0 0 - 0.320 - 0.320 - - 0 - 0.00%
2021-04-23 0 0.320 - 0.350 - - 0 0 - 0.320 - 0.350 - - 0 - 0.00%
2021-04-22 0 0.320 - 0.350 0.320 0.320 12,000 3,840 0.3200 0.320 - 0.350 0.320 0.320 12,000 0.3200 0.00%
2021-04-21 0 0.320 - 0.320 - - 0 0 - 0.320 - 0.320 - - 0 - -8.57%
2021-04-20 0 0.350 - 0.380 - - 0 0 - 0.350 - 0.380 - - 0 - 0.00%
2021-04-19 0 0.350 - 0.350 - - 0 0 - 0.350 - 0.350 - - 0 - 0.00%
2021-04-16 0 0.350 0.320 0.380 - - 0 0 - 0.350 0.320 0.380 - - 0 - 0.00%
2021-04-15 0 0.350 - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2021-04-14 0 0.350 0.300 - - - 0 0 - 0.350 0.300 - - - 0 - 0.00%
2021-04-13 0 0.350 - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2021-04-12 0 0.350 - 0.350 - - 0 0 - 0.350 - 0.350 - - 0 - -5.41%
2021-04-09 0 0.370 - 0.380 - - 0 0 - 0.370 - 0.380 - - 0 - 0.00%
2021-04-08 0 0.370 - 0.370 - - 0 0 - 0.370 - 0.370 - - 0 - -2.63%
2021-04-07 0 0.380 - 0.380 - - 0 0 - 0.380 - 0.380 - - 0 - 0.00%
2021-04-01 0 0.380 - 0.380 - - 0 0 - 0.380 - 0.380 - - 0 - 0.00%
2021-03-31 0 0.380 - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-03-30 0 0.380 - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2021-03-29 0 0.380 - 0.385 - - 0 0 - 0.380 - 0.385 - - 0 - 0.00%
2021-03-26 0 0.380 - 0.380 - - 0 0 - 0.380 - 0.380 - - 0 - 0.00%
2021-03-25 0 0.380 - 0.380 - - 0 0 - 0.380 - 0.380 - - 0 - 0.00%
2021-03-24 0 0.380 - 0.380 - - 0 0 - 0.380 - 0.380 - - 0 - 0.00%
2021-03-23 0 0.380 - 0.380 - - 0 0 - 0.380 - 0.380 - - 0 - 0.00%
2021-03-22 0 0.380 - 0.385 - - 0 0 - 0.380 - 0.385 - - 0 - 0.00%
2021-03-19 0 0.380 - 0.380 - - 0 0 - 0.380 - 0.380 - - 0 - 0.00%
2021-03-18 0 0.380 - 0.385 0.380 0.380 45,000 17,100 0.3800 0.380 - 0.385 0.380 0.380 45,000 0.3800 0.00%
2021-03-17 0 0.380 - 0.385 - - 0 0 - 0.380 - 0.385 - - 0 - 0.00%
2021-03-16 0 0.380 0.280 0.380 0.380 0.380 33,000 12,540 0.3800 0.380 0.280 0.380 0.380 0.380 33,000 0.3800 -3.80%
2021-03-15 0 0.395 0.380 0.490 - - 0 0 - 0.395 0.380 0.490 - - 0 - 0.00%
2021-03-12 0 0.395 0.380 - - - 0 0 - 0.395 0.380 - - - 0 - 0.00%
2021-03-11 0 0.395 0.380 - - - 0 0 - 0.395 0.380 - - - 0 - 0.00%
2021-03-10 0 0.395 0.380 0.500 - - 0 0 - 0.395 0.380 0.500 - - 0 - 0.00%
2021-03-09 0 0.395 0.380 - - - 0 0 - 0.395 0.380 - - - 0 - 0.00%
2021-03-08 0 0.395 0.380 0.450 - - 0 0 - 0.395 0.380 0.450 - - 0 - 0.00%
2021-03-05 0 0.395 0.380 0.450 - - 0 0 - 0.395 0.380 0.450 - - 0 - 0.00%
2021-03-04 0 0.395 0.395 0.450 - - 0 0 - 0.395 0.395 0.450 - - 0 - 3.95%
2021-03-03 0 0.380 0.380 0.450 - - 2,943,000 1,088,910 0.3700 0.380 0.380 0.450 - - 2,943,000 0.3700 1.33%
2021-03-02 0 0.375 0.370 0.450 - - 0 0 - 0.375 0.370 0.450 - - 0 - 0.00%
2021-03-01 0 0.375 0.370 0.450 - - 0 0 - 0.375 0.370 0.450 - - 0 - 0.00%
2021-02-26 0 0.375 0.370 0.450 - - 0 0 - 0.375 0.370 0.450 - - 0 - 0.00%
2021-02-25 0 0.375 0.375 0.450 - - 0 0 - 0.375 0.375 0.450 - - 0 - 1.35%
2021-02-24 0 0.370 0.370 0.450 - - 0 0 - 0.370 0.370 0.450 - - 0 - 0.00%
2021-02-23 0 0.370 0.370 0.450 - - 0 0 - 0.370 0.370 0.450 - - 0 - 0.00%
2021-02-22 0 0.370 0.370 0.450 0.370 0.370 69,000 25,530 0.3700 0.370 0.370 0.450 0.370 0.370 69,000 0.3700 0.00%
2021-02-19 0 0.370 0.310 0.370 - - 0 0 - 0.370 0.310 0.370 - - 0 - 0.00%
2021-02-18 0 0.370 0.300 0.450 - - 0 0 - 0.370 0.300 0.450 - - 0 - 0.00%
2021-02-17 0 0.370 0.300 0.450 - - 0 0 - 0.370 0.300 0.450 - - 0 - 0.00%
2021-02-16 0 0.370 0.305 0.370 0.370 0.370 3,000 1,110 0.3700 0.370 0.305 0.370 0.370 0.370 3,000 0.3700 0.00%
2021-02-11 0 0.370 0.305 0.400 0.370 0.370 2,943,000 1,088,910 0.3700 0.370 0.305 0.400 0.370 0.370 2,943,000 0.3700 -7.50%
2021-02-10 0 0.400 0.345 0.400 - - 0 0 - 0.400 0.345 0.400 - - 0 - -10.11%
2021-02-09 0 0.445 0.340 0.445 0.445 0.445 3,000 1,335 0.4450 0.445 0.340 0.445 0.445 0.445 3,000 0.4450 -1.11%
2021-02-08 0 0.450 0.335 0.450 0.460 0.460 3,000 1,380 0.4600 0.450 0.335 0.450 0.460 0.460 3,000 0.4600 -2.17%
2021-02-05 0 0.460 0.335 0.460 0.460 0.460 3,000 1,380 0.4600 0.460 0.335 0.460 0.460 0.460 3,000 0.4600 -2.13%
2021-02-04 0 0.470 0.340 0.475 0.340 0.470 27,000 9,585 0.3550 0.470 0.340 0.475 0.340 0.470 27,000 0.3550 9.30%
2021-02-03 0 0.430 - 0.430 0.460 0.460 3,000 1,380 0.4600 0.430 - 0.430 0.460 0.460 3,000 0.4600 -8.51%
2021-02-02 0 0.470 0.300 0.470 0.300 0.480 9,000 3,540 0.3933 0.470 0.300 0.470 0.300 0.480 9,000 0.3933 17.50%
2021-02-01 0 0.400 0.300 0.480 - - 0 0 - 0.400 0.300 0.480 - - 0 - 0.00%
2021-01-29 0 0.400 0.300 0.485 0.400 0.500 78,000 31,500 0.4038 0.400 0.300 0.485 0.400 0.500 78,000 0.4038 -11.11%
2021-01-28 0 0.450 0.450 0.500 0.450 0.450 30,000 13,500 0.4500 0.450 0.450 0.500 0.450 0.450 30,000 0.4500 -11.76%
2021-01-27 0 0.510 0.460 0.510 - - 0 0 - 0.510 0.460 0.510 - - 0 - -3.77%
2021-01-26 0 0.530 0.530 0.540 0.450 0.560 1,086,000 557,265 0.5131 0.530 0.530 0.540 0.450 0.560 1,086,000 0.5131 0.00%
2021-01-25 0 0.530 0.450 0.540 0.530 0.580 36,000 19,230 0.5342 0.530 0.450 0.540 0.530 0.580 36,000 0.5342 -1.85%
2021-01-22 0 0.540 0.510 0.540 0.450 0.540 192,000 94,935 0.4945 0.540 0.510 0.540 0.450 0.540 192,000 0.4945 9.09%
2021-01-21 0 0.495 0.400 0.495 0.450 0.550 147,000 70,065 0.4766 0.495 0.400 0.495 0.450 0.550 147,000 0.4766 -1.00%
2021-01-20 0 0.500 0.450 0.500 0.530 0.540 132,000 70,620 0.5350 0.500 0.450 0.500 0.530 0.540 132,000 0.5350 4.17%
2021-01-19 0 0.480 - 0.480 0.480 0.480 3,000 1,440 0.4800 0.480 - 0.480 0.480 0.480 3,000 0.4800 0.00%
2021-01-18 0 0.480 0.390 0.480 0.390 0.480 81,000 32,550 0.4019 0.480 0.390 0.480 0.390 0.480 81,000 0.4019 15.66%
2021-01-15 0 0.415 - 0.415 0.420 0.420 3,000 1,260 0.4200 0.415 - 0.415 0.420 0.420 3,000 0.4200 6.41%
2021-01-14 0 0.390 - 0.400 - - 0 0 - 0.390 - 0.400 - - 0 - 0.00%
2021-01-13 0 0.390 - 0.420 0.390 0.390 12,000 4,680 0.3900 0.390 - 0.420 0.390 0.390 12,000 0.3900 0.00%
2021-01-12 0 0.390 - 0.420 - - 0 0 - 0.390 - 0.420 - - 0 - 0.00%
2021-01-11 0 0.390 - 0.390 - - 0 0 - 0.390 - 0.390 - - 0 - 0.00%
2021-01-08 0 0.390 0.300 0.420 - - 0 0 - 0.390 0.300 0.420 - - 0 - 0.00%
2021-01-07 0 0.390 - 0.420 - - 0 0 - 0.390 - 0.420 - - 0 - 0.00%
2021-01-06 0 0.390 - 0.390 - - 0 0 - 0.390 - 0.390 - - 0 - 0.00%
2021-01-05 0 0.390 0.250 0.390 0.390 0.390 9,000 3,510 0.3900 0.390 0.250 0.390 0.390 0.390 9,000 0.3900 11.43%
2021-01-04 0 0.350 - 0.400 - - 0 0 - 0.350 - 0.400 - - 0 - 0.00%
2020-12-31 0 0.350 0.300 0.350 0.350 0.350 150,000 52,500 0.3500 0.350 0.300 0.350 0.350 0.350 150,000 0.3500 -10.26%
2020-12-30 0 0.390 0.305 0.390 0.280 0.390 96,000 36,990 0.3853 0.390 0.305 0.390 0.280 0.390 96,000 0.3853 56.00%
2020-12-29 0 0.250 - 0.280 - - 0 0 - 0.250 - 0.280 - - 0 - 0.00%
2020-12-28 0 0.250 - 0.280 - - 0 0 - 0.250 - 0.280 - - 0 - 0.00%
2020-12-24 0 0.250 - 0.280 - - 0 0 - 0.250 - 0.280 - - 0 - 0.00%
2020-12-23 0 0.250 0.225 0.280 0.250 0.250 30,000 7,500 0.2500 0.250 0.225 0.280 0.250 0.250 30,000 0.2500 0.00%
2020-12-22 0 0.250 - 0.280 - - 0 0 - 0.250 - 0.280 - - 0 - 0.00%
2020-12-21 0 0.250 0.250 0.280 - - 0 0 - 0.250 0.250 0.280 - - 0 - 0.00%
2020-12-18 0 0.250 0.250 0.280 - - 0 0 - 0.250 0.250 0.280 - - 0 - 0.00%
2020-12-17 0 0.250 0.250 0.280 - - 0 0 - 0.250 0.250 0.280 - - 0 - 0.00%
2020-12-16 0 0.250 0.240 0.250 - - 6,000 1,500 0.2500 0.250 0.240 0.250 - - 6,000 0.2500 0.00%
2020-12-15 0 0.250 0.250 0.280 0.250 0.250 21,000 5,250 0.2500 0.250 0.250 0.280 0.250 0.250 21,000 0.2500 0.00%
2020-12-14 0 0.250 0.250 0.350 - - 0 0 - 0.250 0.250 0.350 - - 0 - 0.00%
2020-12-11 0 0.250 0.250 0.350 - - 0 0 - 0.250 0.250 0.350 - - 0 - 0.00%
2020-12-10 0 0.250 0.250 0.350 - - 0 0 - 0.250 0.250 0.350 - - 0 - 0.00%
2020-12-09 0 0.250 0.250 0.350 - - 0 0 - 0.250 0.250 0.350 - - 0 - 0.00%
2020-12-08 0 0.250 0.250 0.350 - - 0 0 - 0.250 0.250 0.350 - - 0 - 0.00%
2020-12-07 0 0.250 0.250 0.350 - - 0 0 - 0.250 0.250 0.350 - - 0 - 0.00%
2020-12-04 0 0.250 0.250 0.330 0.250 0.300 72,000 21,000 0.2917 0.250 0.250 0.330 0.250 0.300 72,000 0.2917 -26.47%
2020-12-03 0 0.340 0.300 0.350 - - 0 0 - 0.340 0.300 0.350 - - 0 - 0.00%
2020-12-02 0 0.340 0.340 0.400 0.300 0.340 444,000 133,530 0.3007 0.340 0.340 0.400 0.300 0.340 444,000 0.3007 0.00%
2020-12-01 0 0.340 0.320 0.360 0.340 0.340 3,000 1,020 0.3400 0.340 0.320 0.360 0.340 0.340 3,000 0.3400 6.25%
2020-11-30 0 0.320 0.310 0.360 0.310 0.330 282,000 87,510 0.3103 0.320 0.310 0.360 0.310 0.330 282,000 0.3103 6.67%
2020-11-27 0 0.300 - 0.310 - - 0 0 - 0.300 - 0.310 - - 0 - 0.00%
2020-11-26 0 0.300 - 0.330 - - 0 0 - 0.300 - 0.330 - - 0 - 0.00%
2020-11-25 0 0.300 - 0.330 - - 0 0 - 0.300 - 0.330 - - 0 - 0.00%
2020-11-24 0 0.300 - 0.330 - - 0 0 - 0.300 - 0.330 - - 0 - 0.00%
2020-11-23 0 0.300 0.265 0.330 0.280 0.300 9,000 2,580 0.2867 0.300 0.265 0.330 0.280 0.300 9,000 0.2867 7.14%
2020-11-20 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2020-11-19 0 0.280 - 0.290 0.280 0.280 9,000 2,520 0.2800 0.280 - 0.290 0.280 0.280 9,000 0.2800 3.70%
2020-11-18 0 0.270 - 0.280 - - 0 0 - 0.270 - 0.280 - - 0 - 0.00%
2020-11-17 0 0.270 0.260 - 0.270 0.270 3,000 810 0.2700 0.270 0.260 - 0.270 0.270 3,000 0.2700 3.85%
2020-11-16 0 0.260 0.260 0.270 - - 0 0 - 0.260 0.260 0.270 - - 0 - 0.00%
2020-11-13 0 0.260 - 0.270 - - 0 0 - 0.260 - 0.270 - - 0 - 0.00%
2020-11-12 0 0.260 - 0.270 - - 0 0 - 0.260 - 0.270 - - 0 - 0.00%
2020-11-11 0 0.260 - 0.270 - - 0 0 - 0.260 - 0.270 - - 0 - 0.00%
2020-11-10 0 0.260 - 0.270 - - 0 0 - 0.260 - 0.270 - - 0 - 0.00%
2020-11-09 0 0.260 - 0.270 - - 0 0 - 0.260 - 0.270 - - 0 - 0.00%
2020-11-06 0 0.260 - 0.270 - - 0 0 - 0.260 - 0.270 - - 0 - 0.00%
2020-11-05 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2020-11-04 0 0.260 - 0.270 - - 0 0 - 0.260 - 0.270 - - 0 - 0.00%
2020-11-03 0 0.260 0.240 0.270 - - 0 0 - 0.260 0.240 0.270 - - 0 - 0.00%
2020-11-02 0 0.260 - 0.270 - - 0 0 - 0.260 - 0.270 - - 0 - 0.00%
2020-10-30 0 0.260 - 0.270 0.260 0.260 42,000 10,920 0.2600 0.260 - 0.270 0.260 0.260 42,000 0.2600 4.00%
2020-10-29 0 0.250 - 0.260 - - 0 0 - 0.250 - 0.260 - - 0 - 0.00%
2020-10-28 0 0.250 - 0.260 - - 0 0 - 0.250 - 0.260 - - 0 - 0.00%
2020-10-27 0 0.250 - 0.260 - - 0 0 - 0.250 - 0.260 - - 0 - 0.00%
2020-10-23 0 0.250 - 0.260 - - 0 0 - 0.250 - 0.260 - - 0 - 0.00%
2020-10-22 0 0.250 - 0.250 0.250 0.250 30,000 7,500 0.2500 0.250 - 0.250 0.250 0.250 30,000 0.2500 4.17%
2020-10-21 0 0.240 - 0.250 0.240 0.240 30,000 7,200 0.2400 0.240 - 0.250 0.240 0.240 30,000 0.2400 -4.00%
2020-10-20 0 0.250 - 0.250 0.250 0.250 30,000 7,500 0.2500 0.250 - 0.250 0.250 0.250 30,000 0.2500 -3.85%
2020-10-19 0 0.260 0.250 0.260 - - 0 0 - 0.260 0.250 0.260 - - 0 - 0.00%
2020-10-16 0 0.260 0.260 0.350 - - 0 0 - 0.260 0.260 0.350 - - 0 - 0.00%
2020-10-15 0 0.260 0.250 0.280 0.260 0.260 3,000 780 0.2600 0.260 0.250 0.280 0.260 0.260 3,000 0.2600 4.00%
2020-10-14 0 0.250 0.250 0.260 0.250 0.250 3,000 750 0.2500 0.250 0.250 0.260 0.250 0.250 3,000 0.2500 0.00%
2020-10-12 0 0.250 0.250 0.260 0.250 0.250 45,000 11,250 0.2500 0.250 0.250 0.260 0.250 0.250 45,000 0.2500 25.00%
2020-10-09 0 0.200 0.200 0.250 - - 0 0 - 0.200 0.200 0.250 - - 0 - 0.00%
2020-10-08 0 0.200 0.160 0.250 - - 0 0 - 0.200 0.160 0.250 - - 0 - 0.00%
2020-10-07 0 0.200 0.160 0.250 - - 0 0 - 0.200 0.160 0.250 - - 0 - 0.00%
2020-10-06 0 0.200 0.160 0.250 - - 0 0 - 0.200 0.160 0.250 - - 0 - 0.00%
2020-10-05 0 0.200 0.160 0.250 - - 0 0 - 0.200 0.160 0.250 - - 0 - 0.00%
2020-09-30 0 0.200 0.160 0.250 - - 0 0 - 0.200 0.160 0.250 - - 0 - 0.00%
2020-09-29 0 0.200 0.200 0.250 0.200 0.200 3,000 600 0.2000 0.200 0.200 0.250 0.200 0.200 3,000 0.2000 0.00%
2020-09-28 0 0.200 0.160 0.250 - - 0 0 - 0.200 0.160 0.250 - - 0 - 0.00%
2020-09-25 0 0.200 0.160 0.250 - - 0 0 - 0.200 0.160 0.250 - - 0 - 0.00%
2020-09-24 0 0.200 0.160 0.250 - - 0 0 - 0.200 0.160 0.250 - - 0 - 0.00%
2020-09-23 0 0.200 0.160 0.250 - - 0 0 - 0.200 0.160 0.250 - - 0 - 0.00%
2020-09-22 0 0.200 0.160 0.250 - - 0 0 - 0.200 0.160 0.250 - - 0 - 0.00%
2020-09-21 0 0.200 0.160 0.250 - - 0 0 - 0.200 0.160 0.250 - - 0 - 0.00%
2020-09-18 0 0.200 0.160 0.250 - - 0 0 - 0.200 0.160 0.250 - - 0 - 0.00%
2020-09-17 0 0.200 0.160 0.250 - - 0 0 - 0.200 0.160 0.250 - - 0 - 0.00%
2020-09-16 0 0.200 0.200 0.250 - - 0 0 - 0.200 0.200 0.250 - - 0 - 0.00%
2020-09-15 0 0.200 0.160 0.250 - - 0 0 - 0.200 0.160 0.250 - - 0 - 0.00%
2020-09-14 0 0.200 0.160 0.250 0.200 0.200 12,000 2,400 0.2000 0.200 0.160 0.250 0.200 0.200 12,000 0.2000 -33.33%
2020-09-11 0 0.300 0.200 0.330 - - 0 0 - 0.300 0.200 0.330 - - 0 - 0.00%
2020-09-10 0 0.300 0.200 0.330 - - 0 0 - 0.300 0.200 0.330 - - 0 - 0.00%
2020-09-09 0 0.300 0.200 0.330 - - 0 0 - 0.300 0.200 0.330 - - 0 - 0.00%
2020-09-08 0 0.300 0.200 0.330 - - 0 0 - 0.300 0.200 0.330 - - 0 - 0.00%
2020-09-07 0 0.300 0.200 0.330 - - 0 0 - 0.300 0.200 0.330 - - 0 - 0.00%
2020-09-04 0 0.300 0.200 0.330 - - 0 0 - 0.300 0.200 0.330 - - 0 - 0.00%
2020-09-03 0 0.300 0.200 0.330 - - 0 0 - 0.300 0.200 0.330 - - 0 - 0.00%
2020-09-02 0 0.300 0.200 0.330 - - 0 0 - 0.300 0.200 0.330 - - 0 - 0.00%
2020-09-01 0 0.300 0.200 0.330 - - 0 0 - 0.300 0.200 0.330 - - 0 - 0.00%
2020-08-31 0 0.300 0.200 0.330 - - 0 0 - 0.300 0.200 0.330 - - 0 - 0.00%
2020-08-28 0 0.300 0.080 0.300 0.275 0.300 48,000 10,755 0.2241 0.300 0.080 0.300 0.275 0.300 48,000 0.2241 20.00%
2020-08-27 0 0.250 0.058 0.270 - - 0 0 - 0.250 0.058 0.270 - - 0 - 0.00%
2020-08-26 0 0.250 0.082 0.275 - - 0 0 - 0.250 0.082 0.275 - - 0 - 0.00%
2020-08-25 0 0.250 0.067 0.275 - - 0 0 - 0.250 0.067 0.275 - - 0 - 0.00%
2020-08-24 0 0.250 0.059 0.275 - - 0 0 - 0.250 0.059 0.275 - - 0 - 0.00%
2020-08-21 0 0.250 0.064 0.275 - - 0 0 - 0.250 0.064 0.275 - - 0 - 0.00%
2020-08-20 0 0.250 0.052 0.275 - - 0 0 - 0.250 0.052 0.275 - - 0 - 0.00%
2020-08-19 0 0.250 - 0.275 - - 0 0 - 0.250 - 0.275 - - 0 - 0.00%
2020-08-18 0 0.250 0.070 0.275 - - 0 0 - 0.250 0.070 0.275 - - 0 - 0.00%
2020-08-17 0 0.250 0.050 0.275 - - 0 0 - 0.250 0.050 0.275 - - 0 - 0.00%
2020-08-14 0 0.250 0.060 0.275 - - 0 0 - 0.250 0.060 0.275 - - 0 - 0.00%
2020-08-13 0 0.250 0.052 0.275 - - 0 0 - 0.250 0.052 0.275 - - 0 - 0.00%
2020-08-12 0 0.250 0.052 0.275 - - 0 0 - 0.250 0.052 0.275 - - 0 - 0.00%
2020-08-11 0 0.250 0.050 0.275 - - 0 0 - 0.250 0.050 0.275 - - 0 - 0.00%
2020-08-10 0 0.250 0.068 0.260 - - 0 0 - 0.250 0.068 0.260 - - 0 - 0.00%
2020-08-07 0 0.250 0.096 0.275 - - 0 0 - 0.250 0.096 0.275 - - 0 - 0.00%
2020-08-06 0 0.250 0.069 0.275 - - 0 0 - 0.250 0.069 0.275 - - 0 - 0.00%
2020-08-05 0 0.250 0.088 0.260 - - 0 0 - 0.250 0.088 0.260 - - 0 - 0.00%
2020-08-04 0 0.250 0.089 0.250 - - 0 0 - 0.250 0.089 0.250 - - 0 - 0.00%
2020-08-03 0 0.250 0.086 0.275 - - 0 0 - 0.250 0.086 0.275 - - 0 - 0.00%
2020-07-31 0 0.250 0.112 0.275 - - 0 0 - 0.250 0.112 0.275 - - 0 - 0.00%
2020-07-30 0 0.250 0.093 0.275 - - 0 0 - 0.250 0.093 0.275 - - 0 - 0.00%
2020-07-29 0 0.250 0.073 0.275 - - 0 0 - 0.250 0.073 0.275 - - 0 - 0.00%
2020-07-28 0 0.250 0.078 0.275 - - 0 0 - 0.250 0.078 0.275 - - 0 - 0.00%
2020-07-27 0 0.250 0.071 0.275 - - 0 0 - 0.250 0.071 0.275 - - 0 - 0.00%
2020-07-24 0 0.250 0.071 - - - 0 0 - 0.250 0.071 - - - 0 - 0.00%
2020-07-23 0 0.250 0.064 0.350 - - 0 0 - 0.250 0.064 0.350 - - 0 - 0.00%
2020-07-22 0 0.250 0.081 0.300 - - 0 0 - 0.250 0.081 0.300 - - 0 - 0.00%
2020-07-21 0 0.250 0.071 0.280 0.250 0.250 3,000 750 0.2500 0.250 0.071 0.280 0.250 0.250 3,000 0.2500 4.17%
2020-07-20 0 0.240 0.085 0.250 - - 0 0 - 0.240 0.085 0.250 - - 0 - 0.00%
2020-07-17 0 0.240 0.082 0.240 - - 0 0 - 0.240 0.082 0.240 - - 0 - 0.00%
2020-07-16 0 0.240 0.076 0.250 - - 0 0 - 0.240 0.076 0.250 - - 0 - 0.00%
2020-07-15 0 0.240 0.070 0.250 - - 0 0 - 0.240 0.070 0.250 - - 0 - 0.00%
2020-07-14 0 0.240 0.070 0.250 0.240 0.240 99,000 23,760 0.2400 0.240 0.070 0.250 0.240 0.240 99,000 0.2400 0.00%
2020-07-13 0 0.240 0.071 0.250 - - 0 0 - 0.240 0.071 0.250 - - 0 - 0.00%
2020-07-10 0 0.240 0.081 - - - 0 0 - 0.240 0.081 - - - 0 - 0.00%
2020-07-09 0 0.240 0.062 0.240 - - 0 0 - 0.240 0.062 0.240 - - 0 - 0.00%
2020-07-08 0 0.240 0.078 0.330 - - 0 0 - 0.240 0.078 0.330 - - 0 - 0.00%
2020-07-07 0 0.240 0.071 - - - 0 0 - 0.240 0.071 - - - 0 - 0.00%
2020-07-06 0 0.240 0.069 0.240 - - 0 0 - 0.240 0.069 0.240 - - 0 - 0.00%
2020-07-03 0 0.240 0.064 - - - 0 0 - 0.240 0.064 - - - 0 - 0.00%
2020-07-02 0 0.240 0.066 - - - 0 0 - 0.240 0.066 - - - 0 - 0.00%
2020-06-30 0 0.240 0.079 - - - 0 0 - 0.240 0.079 - - - 0 - 0.00%
2020-06-29 0 0.240 0.074 - - - 0 0 - 0.240 0.074 - - - 0 - 0.00%
2020-06-26 0 0.240 0.068 0.240 - - 0 0 - 0.240 0.068 0.240 - - 0 - 0.00%
2020-06-24 0 0.240 0.052 - - - 0 0 - 0.240 0.052 - - - 0 - 0.00%
2020-06-23 0 0.240 0.070 - - - 0 0 - 0.240 0.070 - - - 0 - 0.00%
2020-06-22 0 0.240 0.086 0.290 - - 0 0 - 0.240 0.086 0.290 - - 0 - 0.00%
2020-06-19 0 0.240 0.074 0.240 - - 0 0 - 0.240 0.074 0.240 - - 0 - 0.00%
2020-06-18 0 0.240 0.067 - - - 0 0 - 0.240 0.067 - - - 0 - 0.00%
2020-06-17 0 0.240 0.084 - - - 0 0 - 0.240 0.084 - - - 0 - 0.00%
2020-06-16 0 0.240 0.082 0.240 - - 0 0 - 0.240 0.082 0.240 - - 0 - 0.00%
2020-06-15 0 0.240 0.093 - - - 0 0 - 0.240 0.093 - - - 0 - 0.00%
2020-06-12 0 0.240 0.077 - - - 0 0 - 0.240 0.077 - - - 0 - 0.00%
2020-06-11 0 0.240 0.073 - - - 0 0 - 0.240 0.073 - - - 0 - 0.00%
2020-06-10 0 0.240 0.077 - - - 0 0 - 0.240 0.077 - - - 0 - 0.00%
2020-06-09 0 0.240 0.094 0.250 - - 0 0 - 0.240 0.094 0.250 - - 0 - 0.00%
2020-06-08 0 0.240 0.076 - - - 0 0 - 0.240 0.076 - - - 0 - 0.00%
2020-06-05 0 0.240 0.091 - - - 0 0 - 0.240 0.091 - - - 0 - 0.00%
2020-06-04 0 0.240 0.071 - - - 0 0 - 0.240 0.071 - - - 0 - 0.00%
2020-06-03 0 0.240 0.079 - - - 0 0 - 0.240 0.079 - - - 0 - 0.00%
2020-06-02 0 0.240 0.089 - - - 0 0 - 0.240 0.089 - - - 0 - 0.00%
2020-06-01 0 0.240 0.082 - - - 0 0 - 0.240 0.082 - - - 0 - 0.00%
2020-05-29 0 0.240 0.087 - - - 0 0 - 0.240 0.087 - - - 0 - 0.00%
2020-05-28 0 0.240 0.094 - - - 0 0 - 0.240 0.094 - - - 0 - 0.00%
2020-05-27 0 0.240 0.085 0.240 - - 0 0 - 0.240 0.085 0.240 - - 0 - 0.00%
2020-05-26 0 0.240 0.085 0.240 - - 0 0 - 0.240 0.085 0.240 - - 0 - 0.00%
2020-05-25 0 0.240 0.087 - - - 0 0 - 0.240 0.087 - - - 0 - 0.00%
2020-05-22 0 0.240 0.091 0.240 - - 0 0 - 0.240 0.091 0.240 - - 0 - 0.00%
2020-05-21 0 0.240 0.126 - - - 0 0 - 0.240 0.126 - - - 0 - 0.00%
2020-05-20 0 0.240 0.112 0.240 - - 0 0 - 0.240 0.112 0.240 - - 0 - -5.88%
2020-05-19 0 0.255 0.081 - - - 0 0 - 0.255 0.081 - - - 0 - 0.00%
2020-05-18 0 0.255 0.075 - - - 0 0 - 0.255 0.075 - - - 0 - 0.00%
2020-05-15 0 0.255 0.092 - - - 0 0 - 0.255 0.092 - - - 0 - 0.00%
2020-05-14 0 0.255 0.090 - - - 0 0 - 0.255 0.090 - - - 0 - 0.00%
2020-05-13 0 0.255 0.076 - - - 0 0 - 0.255 0.076 - - - 0 - 0.00%
2020-05-12 0 0.255 0.098 - - - 0 0 - 0.255 0.098 - - - 0 - 0.00%
2020-05-11 0 0.255 0.089 0.255 - - 0 0 - 0.255 0.089 0.255 - - 0 - 0.00%
2020-05-08 0 0.255 0.097 - - - 0 0 - 0.255 0.097 - - - 0 - 0.00%
2020-05-07 0 0.255 0.118 0.300 - - 0 0 - 0.255 0.118 0.300 - - 0 - 0.00%
2020-05-06 0 0.255 0.113 - - - 0 0 - 0.255 0.113 - - - 0 - 0.00%
2020-05-05 0 0.255 0.083 - - - 0 0 - 0.255 0.083 - - - 0 - 0.00%
2020-05-04 0 0.255 0.093 0.260 - - 0 0 - 0.255 0.093 0.260 - - 0 - 0.00%
2020-04-29 0 0.255 0.255 - - - 0 0 - 0.255 0.255 - - - 0 - 6.25%
2020-04-28 0 0.240 0.058 0.240 - - 0 0 - 0.240 0.058 0.240 - - 0 - 0.00%
2020-04-27 0 0.240 0.065 0.240 - - 0 0 - 0.240 0.065 0.240 - - 0 - 0.00%
2020-04-24 0 0.240 0.102 0.240 - - 0 0 - 0.240 0.102 0.240 - - 0 - 0.00%
2020-04-23 0 0.240 0.050 0.240 - - 0 0 - 0.240 0.050 0.240 - - 0 - 0.00%
2020-04-22 0 0.240 0.100 0.240 - - 0 0 - 0.240 0.100 0.240 - - 0 - 0.00%
2020-04-21 0 0.240 0.100 0.250 - - 0 0 - 0.240 0.100 0.250 - - 0 - 0.00%
2020-04-20 0 0.240 0.100 0.240 - - 0 0 - 0.240 0.100 0.240 - - 0 - 0.00%
2020-04-17 0 0.240 0.105 0.240 - - 0 0 - 0.240 0.105 0.240 - - 0 - 0.00%
2020-04-16 0 0.240 0.105 0.240 - - 0 0 - 0.240 0.105 0.240 - - 0 - 0.00%
2020-04-15 0 0.240 0.050 0.240 - - 0 0 - 0.240 0.050 0.240 - - 0 - 0.00%
2020-04-14 0 0.240 0.050 0.250 - - 0 0 - 0.240 0.050 0.250 - - 0 - 0.00%
2020-04-09 0 0.240 0.102 0.240 0.240 0.240 57,000 13,680 0.2400 0.240 0.102 0.240 0.240 0.240 57,000 0.2400 0.00%
2020-04-08 0 0.240 0.056 0.250 - - 0 0 - 0.240 0.056 0.250 - - 0 - 0.00%
2020-04-07 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
2020-04-06 0 0.240 - 0.250 - - 0 0 - 0.240 - 0.250 - - 0 - 0.00%
2020-04-03 0 0.240 - 0.250 - - 0 0 - 0.240 - 0.250 - - 0 - 0.00%
2020-04-02 0 0.240 - 0.250 0.240 0.240 105,000 25,200 0.2400 0.240 - 0.250 0.240 0.240 105,000 0.2400 0.00%
2020-04-01 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
2020-03-31 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
2020-03-30 0 0.240 - 0.250 - - 0 0 - 0.240 - 0.250 - - 0 - 0.00%
2020-03-27 0 0.240 0.240 0.250 - - 0 0 - 0.240 0.240 0.250 - - 0 - 0.00%
2020-03-26 0 0.240 0.240 0.250 - - 0 0 - 0.240 0.240 0.250 - - 0 - 0.00%
2020-03-25 0 0.240 0.102 0.250 0.240 0.240 90,000 21,600 0.2400 0.240 0.102 0.250 0.240 0.240 90,000 0.2400 0.00%
2020-03-24 0 0.240 - 0.250 0.240 0.240 90,000 21,600 0.2400 0.240 - 0.250 0.240 0.240 90,000 0.2400 10.60%
2020-03-23 0 0.217 - 0.250 - - 0 0 - 0.217 - 0.250 - - 0 - 0.00%
2020-03-20 0 0.217 - 0.250 - - 0 0 - 0.217 - 0.250 - - 0 - 0.00%
2020-03-19 0 0.217 0.181 0.220 0.182 0.240 102,000 19,932 0.1954 0.217 0.181 0.220 0.182 0.240 102,000 0.1954 -27.67%
2020-03-18 0 0.300 0.220 0.330 0.300 0.300 3,000 900 0.3000 0.300 0.220 0.330 0.300 0.300 3,000 0.3000 9.09%
2020-03-17 0 0.275 0.210 0.275 0.211 0.300 78,000 17,445 0.2237 0.275 0.210 0.275 0.211 0.300 78,000 0.2237 23.32%
2020-03-16 0 0.223 0.219 0.233 0.198 0.223 150,000 31,209 0.2081 0.223 0.219 0.233 0.198 0.223 150,000 0.2081 -10.80%
2020-03-13 0 0.250 0.150 0.300 - - 0 0 - 0.250 0.150 0.300 - - 0 - 0.00%
2020-03-12 0 0.250 0.200 0.300 - - 0 0 - 0.250 0.200 0.300 - - 0 - 0.00%
2020-03-11 0 0.250 0.200 0.300 - - 0 0 - 0.250 0.200 0.300 - - 0 - 0.00%
2020-03-10 0 0.250 0.200 0.300 - - 0 0 - 0.250 0.200 0.300 - - 0 - 0.00%
2020-03-09 0 0.250 0.200 0.280 - - 0 0 - 0.250 0.200 0.280 - - 0 - 0.00%
2020-03-06 0 0.250 0.200 0.300 - - 0 0 - 0.250 0.200 0.300 - - 0 - 0.00%
2020-03-05 0 0.250 0.200 0.300 - - 0 0 - 0.250 0.200 0.300 - - 0 - 0.00%
2020-03-04 0 0.250 0.200 0.300 - - 0 0 - 0.250 0.200 0.300 - - 0 - 0.00%
2020-03-03 0 0.250 0.203 0.300 - - 0 0 - 0.250 0.203 0.300 - - 0 - 0.00%
2020-03-02 0 0.250 0.200 0.300 - - 0 0 - 0.250 0.200 0.300 - - 0 - 0.00%
2020-02-28 0 0.250 0.220 0.300 - - 0 0 - 0.250 0.220 0.300 - - 0 - 0.00%
2020-02-27 0 0.250 0.210 0.300 - - 0 0 - 0.250 0.210 0.300 - - 0 - 0.00%
2020-02-26 0 0.250 - 0.300 - - 0 0 - 0.250 - 0.300 - - 0 - 0.00%
2020-02-25 0 0.250 0.235 0.300 - - 0 0 - 0.250 0.235 0.300 - - 0 - 0.00%
2020-02-24 0 0.250 - 0.300 - - 0 0 - 0.250 - 0.300 - - 0 - 0.00%
2020-02-21 0 0.250 0.200 0.290 0.250 0.250 315,000 78,750 0.2500 0.250 0.200 0.290 0.250 0.250 315,000 0.2500 0.00%
2020-02-20 0 0.250 0.250 0.300 - - 0 0 - 0.250 0.250 0.300 - - 0 - 0.00%
2020-02-19 0 0.250 0.250 0.300 - - 0 0 - 0.250 0.250 0.300 - - 0 - 0.00%
2020-02-18 0 0.250 0.250 0.300 - - 0 0 - 0.250 0.250 0.300 - - 0 - 0.00%
2020-02-17 0 0.250 0.250 0.300 - - 0 0 - 0.250 0.250 0.300 - - 0 - 0.00%
2020-02-14 0 0.250 0.250 0.300 - - 0 0 - 0.250 0.250 0.300 - - 0 - 0.00%
2020-02-13 0 0.250 0.250 0.300 0.250 0.250 3,000 750 0.2500 0.250 0.250 0.300 0.250 0.250 3,000 0.2500 -16.67%
2020-02-12 0 0.300 0.295 0.360 0.295 0.300 6,000 1,785 0.2975 0.300 0.295 0.360 0.295 0.300 6,000 0.2975 15.38%
2020-02-11 0 0.260 0.260 0.300 0.255 0.260 12,000 3,075 0.2563 0.260 0.260 0.300 0.255 0.260 12,000 0.2563 -20.00%
2020-02-10 0 0.325 0.250 0.360 - - 0 0 - 0.325 0.250 0.360 - - 0 - 0.00%
2020-02-07 0 0.325 0.250 0.360 - - 0 0 - 0.325 0.250 0.360 - - 0 - 0.00%
2020-02-06 0 0.325 0.250 0.360 - - 0 0 - 0.325 0.250 0.360 - - 0 - 0.00%
2020-02-05 0 0.325 0.250 0.360 - - 0 0 - 0.325 0.250 0.360 - - 0 - 0.00%
2020-02-04 0 0.325 0.250 0.360 - - 0 0 - 0.325 0.250 0.360 - - 0 - 0.00%
2020-02-03 0 0.325 0.250 0.360 - - 0 0 - 0.325 0.250 0.360 - - 0 - 0.00%
2020-01-31 0 0.325 0.250 0.360 - - 0 0 - 0.325 0.250 0.360 - - 0 - 0.00%
2020-01-30 0 0.325 0.250 0.360 - - 0 0 - 0.325 0.250 0.360 - - 0 - 0.00%
2020-01-29 0 0.325 0.200 0.400 0.300 0.325 15,000 4,800 0.3200 0.325 0.200 0.400 0.300 0.325 15,000 0.3200 27.45%
2020-01-24 0 0.255 0.250 0.300 - - 0 0 - 0.255 0.250 0.300 - - 0 - 0.00%
2020-01-23 0 0.255 0.250 0.300 - - 0 0 - 0.255 0.250 0.300 - - 0 - 0.00%
2020-01-22 0 0.255 0.250 0.300 0.255 0.255 3,000 765 0.2550 0.255 0.250 0.300 0.255 0.255 3,000 0.2550 0.00%
2020-01-21 0 0.255 0.255 0.300 - - 0 0 - 0.255 0.255 0.300 - - 0 - 2.00%
2020-01-20 0 0.250 0.250 0.355 0.215 0.305 69,000 18,945 0.2746 0.250 0.250 0.355 0.215 0.305 69,000 0.2746 -31.51%
2020-01-17 0 0.365 0.300 0.450 0.305 0.365 21,000 7,365 0.3507 0.365 0.300 0.450 0.305 0.365 21,000 0.3507 -6.41%
2020-01-16 0 0.390 0.300 0.430 - - 0 0 - 0.390 0.300 0.430 - - 0 - 0.00%
2020-01-15 0 0.390 0.300 0.460 - - 0 0 - 0.390 0.300 0.460 - - 0 - 0.00%
2020-01-14 0 0.390 0.300 0.460 - - 0 0 - 0.390 0.300 0.460 - - 0 - 0.00%
2020-01-13 0 0.390 0.300 0.460 - - 0 0 - 0.390 0.300 0.460 - - 0 - 0.00%
2020-01-10 0 0.390 0.300 0.440 0.390 0.400 30,000 11,850 0.3950 0.390 0.300 0.440 0.390 0.400 30,000 0.3950 -17.89%
2020-01-09 0 0.475 0.300 0.475 - - 0 0 - 0.475 0.300 0.475 - - 0 - 0.00%
2020-01-08 0 0.475 0.400 0.475 - - 0 0 - 0.475 0.400 0.475 - - 0 - 0.00%
2020-01-07 0 0.475 0.300 0.475 - - 0 0 - 0.475 0.300 0.475 - - 0 - -1.04%
2020-01-06 0 0.480 0.300 0.550 - - 0 0 - 0.480 0.300 0.550 - - 0 - 0.00%
2020-01-03 0 0.480 0.300 0.550 - - 0 0 - 0.480 0.300 0.550 - - 0 - 0.00%
2020-01-02 0 0.480 0.300 0.480 - - 0 0 - 0.480 0.300 0.480 - - 0 - -12.73%
2019-12-31 0 0.550 0.460 0.600 0.495 0.600 36,000 19,290 0.5358 0.550 0.460 0.600 0.495 0.600 36,000 0.5358 22.22%
2019-12-30 0 0.450 0.300 0.450 - - 0 0 - 0.450 0.300 0.450 - - 0 - -10.00%
2019-12-27 0 0.500 0.300 0.500 0.500 0.500 6,000 3,000 0.5000 0.500 0.300 0.500 0.500 0.500 6,000 0.5000 21.95%
2019-12-24 0 0.410 0.300 0.410 - - 0 0 - 0.410 0.300 0.410 - - 0 - 0.00%
2019-12-23 0 0.410 0.300 0.410 - - 0 0 - 0.410 0.300 0.410 - - 0 - -2.38%
2019-12-20 0 0.420 0.300 0.420 - - 0 0 - 0.420 0.300 0.420 - - 0 - 0.00%
2019-12-19 0 0.420 - 0.420 0.500 0.500 6,000 3,000 0.5000 0.420 - 0.420 0.500 0.500 6,000 0.5000 5.00%
2019-12-18 0 0.400 - 0.400 - - 0 0 - 0.400 - 0.400 - - 0 - -1.23%
2019-12-17 0 0.405 0.350 0.410 0.405 0.405 6,000 2,430 0.4050 0.405 0.350 0.410 0.405 0.405 6,000 0.4050 9.46%
2019-12-16 0 0.370 - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2019-12-13 0 0.370 - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2019-12-12 0 0.370 - 0.390 - - 0 0 - 0.370 - 0.390 - - 0 - 0.00%
2019-12-11 0 0.370 - - - - 0 0 - 0.370 - - - - 0 - 0.00%
2019-12-10 0 0.370 - 0.370 - - 0 0 - 0.370 - 0.370 - - 0 - 0.00%
2019-12-09 0 0.370 - 0.400 - - 0 0 - 0.370 - 0.400 - - 0 - 0.00%
2019-12-06 0 0.370 0.204 0.370 - - 0 0 - 0.370 0.204 0.370 - - 0 - 0.00%
2019-12-05 0 0.370 - 0.370 - - 0 0 - 0.370 - 0.370 - - 0 - 0.00%
2019-12-04 0 0.370 0.213 0.400 - - 0 0 - 0.370 0.213 0.400 - - 0 - 0.00%
2019-12-03 0 0.370 0.232 0.375 0.230 0.370 12,000 3,660 0.3050 0.370 0.232 0.375 0.230 0.370 12,000 0.3050 12.12%
2019-12-02 0 0.330 0.330 0.390 0.300 0.310 10,060,000 3,018,120 0.3000 0.330 0.330 0.390 0.300 0.310 10,060,000 0.3000 -15.38%
2019-11-29 0 0.390 0.380 0.400 - - 0 0 - 0.390 0.380 0.400 - - 0 - 0.00%
2019-11-28 0 0.390 0.390 0.450 - - 0 0 - 0.390 0.390 0.450 - - 0 - 9.86%
2019-11-27 0 0.355 0.350 - - - 0 0 - 0.355 0.350 - - - 0 - 0.00%
2019-11-26 0 0.355 0.355 0.450 0.350 0.350 21,000 7,350 0.3500 0.355 0.355 0.450 0.350 0.350 21,000 0.3500 1.43%
2019-11-25 0 0.350 - 0.460 - - 0 0 - 0.350 - 0.460 - - 0 - 0.00%
2019-11-22 0 0.350 - - 0.350 0.350 12,000 4,200 0.3500 0.350 - - 0.350 0.350 12,000 0.3500 0.00%
2019-11-21 0 0.350 - 0.400 - - 0 0 - 0.350 - 0.400 - - 0 - 0.00%
2019-11-20 0 0.350 0.300 - - - 0 0 - 0.350 0.300 - - - 0 - 0.00%
2019-11-19 0 0.350 - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2019-11-18 0 0.350 - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2019-11-15 0 0.350 0.330 0.350 - - 150,000 49,500 0.3300 0.350 0.330 0.350 - - 150,000 0.3300 0.00%
2019-11-14 0 0.350 0.330 0.400 0.330 0.350 324,000 112,560 0.3474 0.350 0.330 0.400 0.330 0.350 324,000 0.3474 0.00%
2019-11-13 0 0.350 - 0.350 - - 0 0 - 0.350 - 0.350 - - 0 - 0.00%
2019-11-12 0 0.350 - 0.350 - - 0 0 - 0.350 - 0.350 - - 0 - 0.00%
2019-11-11 0 0.350 - 0.350 0.350 0.350 264,000 92,400 0.3500 0.350 - 0.350 0.350 0.350 264,000 0.3500 -7.89%
2019-11-08 0 0.380 - 0.380 - - 0 0 - 0.380 - 0.380 - - 0 - 0.00%
2019-11-07 0 0.380 - 0.380 - - 0 0 - 0.380 - 0.380 - - 0 - 0.00%
2019-11-06 0 0.380 - 0.380 - - 0 0 - 0.380 - 0.380 - - 0 - 0.00%
2019-11-05 0 0.380 - 0.380 - - 0 0 - 0.380 - 0.380 - - 0 - 0.00%
2019-11-04 0 0.380 0.250 0.380 - - 0 0 - 0.380 0.250 0.380 - - 0 - 0.00%
2019-11-01 0 0.380 - 0.380 - - 0 0 - 0.380 - 0.380 - - 0 - 0.00%
2019-10-31 0 0.380 - 0.380 - - 0 0 - 0.380 - 0.380 - - 0 - 0.00%
2019-10-30 0 0.380 0.250 0.380 - - 0 0 - 0.380 0.250 0.380 - - 0 - 0.00%
2019-10-29 0 0.380 - 0.500 - - 0 0 - 0.380 - 0.500 - - 0 - 0.00%
2019-10-28 0 0.380 - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2019-10-25 0 0.380 - 0.500 - - 0 0 - 0.380 - 0.500 - - 0 - 0.00%
2019-10-24 0 0.380 - 0.500 - - 0 0 - 0.380 - 0.500 - - 0 - 0.00%
2019-10-23 0 0.380 - 0.380 - - 0 0 - 0.380 - 0.380 - - 0 - 0.00%
2019-10-22 0 0.380 0.250 0.380 - - 0 0 - 0.380 0.250 0.380 - - 0 - 0.00%
2019-10-21 0 0.380 0.250 0.380 - - 0 0 - 0.380 0.250 0.380 - - 0 - 0.00%
2019-10-18 0 0.380 - 0.500 - - 0 0 - 0.380 - 0.500 - - 0 - 0.00%
2019-10-17 0 0.380 - 0.500 - - 0 0 - 0.380 - 0.500 - - 0 - 0.00%
2019-10-16 0 0.380 0.250 0.380 - - 0 0 - 0.380 0.250 0.380 - - 0 - -2.56%
2019-10-15 0 0.390 - 0.390 - - 0 0 - 0.390 - 0.390 - - 0 - 0.00%
2019-10-14 0 0.390 - 0.390 - - 0 0 - 0.390 - 0.390 - - 0 - -2.50%
2019-10-11 0 0.400 - 0.500 - - 0 0 - 0.400 - 0.500 - - 0 - 0.00%
2019-10-10 0 0.400 - 0.550 - - 0 0 - 0.400 - 0.550 - - 0 - 0.00%
2019-10-09 0 0.400 - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2019-10-08 0 0.400 0.400 0.420 0.400 0.400 12,000 4,800 0.4000 0.400 0.400 0.420 0.400 0.400 12,000 0.4000 -6.98%
2019-10-04 0 0.430 0.400 0.500 - - 0 0 - 0.430 0.400 0.500 - - 0 - 0.00%
2019-10-03 0 0.430 - 0.450 - - 0 0 - 0.430 - 0.450 - - 0 - 0.00%
2019-10-02 0 0.430 0.250 0.540 0.430 0.430 39,000 16,770 0.4300 0.430 0.250 0.540 0.430 0.430 39,000 0.4300 0.00%
2019-09-30 0 0.430 0.430 0.600 - - 0 0 - 0.430 0.430 0.600 - - 0 - 0.00%
2019-09-27 0 0.430 - 0.590 - - 0 0 - 0.430 - 0.590 - - 0 - 0.00%
2019-09-26 0 0.430 - 0.590 - - 0 0 - 0.430 - 0.590 - - 0 - 0.00%
2019-09-25 0 0.430 - 0.590 - - 0 0 - 0.430 - 0.590 - - 0 - 0.00%
2019-09-24 0 0.430 - 0.590 - - 0 0 - 0.430 - 0.590 - - 0 - 0.00%
2019-09-23 0 0.430 - 0.580 - - 0 0 - 0.430 - 0.580 - - 0 - 0.00%
2019-09-20 0 0.430 - 0.430 - - 0 0 - 0.430 - 0.430 - - 0 - 0.00%
2019-09-19 0 0.430 - 0.500 - - 0 0 - 0.430 - 0.500 - - 0 - 0.00%
2019-09-18 0 0.430 - 0.500 - - 0 0 - 0.430 - 0.500 - - 0 - 0.00%
2019-09-17 0 0.430 - 0.590 - - 0 0 - 0.430 - 0.590 - - 0 - 0.00%
2019-09-16 0 0.430 - 0.430 - - 0 0 - 0.430 - 0.430 - - 0 - 0.00%
2019-09-13 0 0.430 - 0.550 - - 0 0 - 0.430 - 0.550 - - 0 - 0.00%
2019-09-12 0 0.430 - 0.490 - - 0 0 - 0.430 - 0.490 - - 0 - 0.00%
2019-09-11 0 0.430 - 0.430 - - 0 0 - 0.430 - 0.430 - - 0 - 0.00%
2019-09-10 0 0.430 0.250 0.440 - - 0 0 - 0.430 0.250 0.440 - - 0 - 0.00%
2019-09-09 0 0.430 0.250 0.430 - - 0 0 - 0.430 0.250 0.430 - - 0 - -4.44%
2019-09-06 0 0.450 - 0.450 0.495 0.495 120,000 59,400 0.4950 0.450 - 0.450 0.495 0.495 120,000 0.4950 -8.16%
2019-09-05 0 0.490 - 0.620 - - 0 0 - 0.490 - 0.620 - - 0 - 0.00%
2019-09-04 0 0.490 - 0.500 - - 0 0 - 0.490 - 0.500 - - 0 - 0.00%
2019-09-03 0 0.490 - 0.500 - - 0 0 - 0.490 - 0.500 - - 0 - 0.00%
2019-09-02 0 0.490 - 0.560 0.490 0.490 60,000 29,400 0.4900 0.490 - 0.560 0.490 0.490 60,000 0.4900 0.00%
2019-08-30 0 0.490 - 0.490 - - 0 0 - 0.490 - 0.490 - - 0 - 0.00%
2019-08-29 0 0.490 - 0.490 - - 0 0 - 0.490 - 0.490 - - 0 - -1.01%
2019-08-28 0 0.495 - 0.495 - - 0 0 - 0.495 - 0.495 - - 0 - 0.00%
2019-08-27 0 0.495 - 0.495 - - 0 0 - 0.495 - 0.495 - - 0 - 0.00%
2019-08-26 0 0.495 - 0.495 - - 0 0 - 0.495 - 0.495 - - 0 - 0.00%
2019-08-23 0 0.495 - 0.500 - - 0 0 - 0.495 - 0.500 - - 0 - 0.00%
2019-08-22 0 0.495 - 0.495 - - 0 0 - 0.495 - 0.495 - - 0 - -1.00%
2019-08-21 0 0.500 0.250 0.500 0.500 0.500 30,000 15,000 0.5000 0.500 0.250 0.500 0.500 0.500 30,000 0.5000 11.11%
2019-08-20 0 0.450 - 0.450 - - 0 0 - 0.450 - 0.450 - - 0 - 0.00%
2019-08-19 0 0.450 - - - - 0 0 - 0.450 - - - - 0 - 0.00%
2019-08-16 0 0.450 - 0.490 - - 0 0 - 0.450 - 0.490 - - 0 - 0.00%
2019-08-15 0 0.450 - 0.495 - - 0 0 - 0.450 - 0.495 - - 0 - 0.00%
2019-08-14 0 0.450 - 0.490 - - 0 0 - 0.450 - 0.490 - - 0 - 0.00%
2019-08-13 0 0.450 - 0.500 - - 0 0 - 0.450 - 0.500 - - 0 - 0.00%
2019-08-12 0 0.450 - 0.500 - - 0 0 - 0.450 - 0.500 - - 0 - 0.00%
2019-08-09 0 0.450 - 0.450 - - 0 0 - 0.450 - 0.450 - - 0 - 0.00%
2019-08-08 0 0.450 - 0.500 - - 0 0 - 0.450 - 0.500 - - 0 - 0.00%
2019-08-07 0 0.450 - - - - 0 0 - 0.450 - - - - 0 - 0.00%
2019-08-06 0 0.450 - 0.500 - - 0 0 - 0.450 - 0.500 - - 0 - 0.00%
2019-08-05 0 0.450 - 0.450 - - 0 0 - 0.450 - 0.450 - - 0 - 0.00%
2019-08-02 0 0.450 - 0.480 - - 0 0 - 0.450 - 0.480 - - 0 - 0.00%
2019-08-01 0 0.450 - 0.450 - - 0 0 - 0.450 - 0.450 - - 0 - 0.00%
2019-07-31 0 0.450 - 0.450 - - 0 0 - 0.450 - 0.450 - - 0 - 0.00%
2019-07-30 0 0.450 - 0.450 - - 0 0 - 0.450 - 0.450 - - 0 - 0.00%
2019-07-29 0 0.450 - 0.450 - - 0 0 - 0.450 - 0.450 - - 0 - 0.00%
2019-07-26 0 0.450 - 0.450 - - 0 0 - 0.450 - 0.450 - - 0 - 0.00%
2019-07-25 0 0.450 - 0.450 - - 0 0 - 0.450 - 0.450 - - 0 - -8.16%
2019-07-24 0 0.490 - 0.490 - - 0 0 - 0.490 - 0.490 - - 0 - 0.00%
2019-07-23 0 0.490 - 0.490 - - 0 0 - 0.490 - 0.490 - - 0 - 0.00%
2019-07-22 0 0.490 - 0.490 - - 0 0 - 0.490 - 0.490 - - 0 - 0.00%
2019-07-19 0 0.490 - 0.490 - - 0 0 - 0.490 - 0.490 - - 0 - 0.00%
2019-07-18 0 0.490 - 0.540 - - 0 0 - 0.490 - 0.540 - - 0 - 0.00%
2019-07-17 0 0.490 - 0.550 - - 0 0 - 0.490 - 0.550 - - 0 - 0.00%
2019-07-16 0 0.490 - 0.490 - - 0 0 - 0.490 - 0.490 - - 0 - 0.00%
2019-07-15 0 0.490 - 0.540 - - 0 0 - 0.490 - 0.540 - - 0 - 0.00%
2019-07-12 0 0.490 - 0.590 - - 0 0 - 0.490 - 0.590 - - 0 - 0.00%
2019-07-11 0 0.490 - 0.490 - - 0 0 - 0.490 - 0.490 - - 0 - -2.00%
2019-07-10 0 0.500 - 0.500 - - 0 0 - 0.500 - 0.500 - - 0 - 0.00%
2019-07-09 0 0.500 - 0.500 - - 0 0 - 0.500 - 0.500 - - 0 - 0.00%
2019-07-08 0 0.500 - 0.500 - - 0 0 - 0.500 - 0.500 - - 0 - -3.85%
2019-07-05 0 0.520 - 0.550 - - 0 0 - 0.520 - 0.550 - - 0 - 0.00%
2019-07-04 0 0.520 - 0.600 - - 0 0 - 0.520 - 0.600 - - 0 - 0.00%
2019-07-03 0 0.520 - 0.520 - - 0 0 - 0.520 - 0.520 - - 0 - 0.00%
2019-07-02 0 0.520 - 0.520 - - 0 0 - 0.520 - 0.520 - - 0 - -5.45%
2019-06-28 0 0.550 0.550 0.600 0.500 0.500 6,000 3,000 0.5000 0.550 0.550 0.600 0.500 0.500 6,000 0.5000 10.00%
2019-06-27 0 0.500 - 0.500 - - 0 0 - 0.500 - 0.500 - - 0 - 0.00%
2019-06-26 0 0.500 - 0.520 - - 0 0 - 0.500 - 0.520 - - 0 - 0.00%
2019-06-25 0 0.500 - 0.500 - - 0 0 - 0.500 - 0.500 - - 0 - 0.00%
2019-06-24 0 0.500 - 0.500 - - 0 0 - 0.500 - 0.500 - - 0 - 0.00%
2019-06-21 0 0.500 - 0.510 - - 0 0 - 0.500 - 0.510 - - 0 - 0.00%
2019-06-20 0 0.500 - 0.500 - - 0 0 - 0.500 - 0.500 - - 0 - 0.00%
2019-06-19 0 0.500 - 0.500 - - 0 0 - 0.500 - 0.500 - - 0 - 0.00%
2019-06-18 0 0.500 - 0.520 - - 0 0 - 0.500 - 0.520 - - 0 - 0.00%
2019-06-17 0 0.500 - 0.500 - - 0 0 - 0.500 - 0.500 - - 0 - 0.00%
2019-06-14 0 0.500 - 0.590 - - 0 0 - 0.500 - 0.590 - - 0 - 0.00%
2019-06-13 0 0.500 - 0.760 - - 0 0 - 0.500 - 0.760 - - 0 - 0.00%
2019-06-12 0 0.500 - 0.510 - - 0 0 - 0.500 - 0.510 - - 0 - 0.00%
2019-06-11 0 0.500 - 0.500 - - 0 0 - 0.500 - 0.500 - - 0 - 0.00%
2019-06-10 0 0.500 - 0.500 - - 0 0 - 0.500 - 0.500 - - 0 - -1.96%
2019-06-06 0 0.510 - 0.510 - - 0 0 - 0.510 - 0.510 - - 0 - -1.92%
2019-06-05 0 0.520 - 0.520 - - 0 0 - 0.520 - 0.520 - - 0 - 0.00%
2019-06-04 0 0.520 - 0.550 - - 0 0 - 0.520 - 0.550 - - 0 - 0.00%
2019-06-03 0 0.520 - 0.520 - - 0 0 - 0.520 - 0.520 - - 0 - 0.00%
2019-05-31 0 0.520 - 0.550 - - 0 0 - 0.520 - 0.550 - - 0 - 0.00%
2019-05-30 0 0.520 - 0.550 - - 0 0 - 0.520 - 0.550 - - 0 - 0.00%
2019-05-29 0 0.520 - 0.550 - - 0 0 - 0.520 - 0.550 - - 0 - 0.00%
2019-05-28 0 0.520 - 0.550 - - 0 0 - 0.520 - 0.550 - - 0 - 0.00%
2019-05-27 0 0.520 - 0.520 0.520 0.520 9,000 4,680 0.5200 0.520 - 0.520 0.520 0.520 9,000 0.5200 0.00%
2019-05-24 0 0.520 - 0.530 - - 0 0 - 0.520 - 0.530 - - 0 - 0.00%
2019-05-23 0 0.520 - 0.540 - - 0 0 - 0.520 - 0.540 - - 0 - 0.00%
2019-05-22 0 0.520 - 0.520 - - 0 0 - 0.520 - 0.520 - - 0 - -1.89%
2019-05-21 0 0.530 - 0.530 - - 0 0 - 0.530 - 0.530 - - 0 - 0.00%
2019-05-20 0 0.530 - 0.530 - - 0 0 - 0.530 - 0.530 - - 0 - 0.00%
2019-05-17 0 0.530 - 0.530 - - 0 0 - 0.530 - 0.530 - - 0 - 0.00%
2019-05-16 0 0.530 0.101 0.530 - - 0 0 - 0.530 0.101 0.530 - - 0 - 0.00%
2019-05-15 0 0.530 - 0.530 0.540 0.550 60,000 32,970 0.5495 0.530 - 0.530 0.540 0.550 60,000 0.5495 10.42%
2019-05-14 0 0.480 - 0.550 - - 0 0 - 0.480 - 0.550 - - 0 - 0.00%
2019-05-10 0 0.480 - 0.480 - - 0 0 - 0.480 - 0.480 - - 0 - 0.00%
2019-05-09 0 0.480 - 0.500 - - 0 0 - 0.480 - 0.500 - - 0 - 0.00%
2019-05-08 0 0.480 - 0.500 - - 0 0 - 0.480 - 0.500 - - 0 - 0.00%
2019-05-07 0 0.480 - 0.500 - - 0 0 - 0.480 - 0.500 - - 0 - 0.00%
2019-05-06 0 0.480 - 0.550 - - 0 0 - 0.480 - 0.550 - - 0 - 0.00%
2019-05-03 0 0.480 - 0.500 - - 0 0 - 0.480 - 0.500 - - 0 - 0.00%
2019-05-02 0 0.480 - 0.550 - - 0 0 - 0.480 - 0.550 - - 0 - 0.00%
2019-04-30 0 0.480 - 0.550 0.480 0.480 3,000 1,440 0.4800 0.480 - 0.550 0.480 0.480 3,000 0.4800 0.00%
2019-04-29 0 0.480 - 0.480 - - 0 0 - 0.480 - 0.480 - - 0 - 0.00%
2019-04-26 0 0.480 - 0.485 - - 0 0 - 0.480 - 0.485 - - 0 - 0.00%
2019-04-25 0 0.480 - 0.500 - - 0 0 - 0.480 - 0.500 - - 0 - 0.00%
2019-04-24 0 0.480 - 0.485 - - 0 0 - 0.480 - 0.485 - - 0 - 0.00%
2019-04-23 0 0.480 0.405 0.480 0.490 0.500 15,000 7,380 0.4920 0.480 0.405 0.480 0.490 0.500 15,000 0.4920 6.67%
2019-04-18 0 0.450 - 0.460 - - 0 0 - 0.450 - 0.460 - - 0 - 0.00%
2019-04-17 0 0.450 - 0.470 - - 0 0 - 0.450 - 0.470 - - 0 - 0.00%
2019-04-16 0 0.450 - 0.500 - - 0 0 - 0.450 - 0.500 - - 0 - 0.00%
2019-04-15 0 0.450 - 0.500 - - 0 0 - 0.450 - 0.500 - - 0 - 0.00%
2019-04-12 0 0.450 0.350 0.500 - - 0 0 - 0.450 0.350 0.500 - - 0 - 0.00%
2019-04-11 0 0.450 - 0.495 - - 0 0 - 0.450 - 0.495 - - 0 - 0.00%
2019-04-10 0 0.450 - 0.480 - - 0 0 - 0.450 - 0.480 - - 0 - 0.00%
2019-04-09 0 0.450 0.380 0.450 - - 0 0 - 0.450 0.380 0.450 - - 0 - -2.17%
2019-04-08 0 0.460 0.400 0.460 - - 0 0 - 0.460 0.400 0.460 - - 0 - -2.13%
2019-04-04 0 0.470 0.405 0.470 0.470 0.470 3,000 1,410 0.4700 0.470 0.405 0.470 0.470 0.470 3,000 0.4700 6.82%
2019-04-03 0 0.440 0.395 0.480 0.440 0.450 138,000 60,930 0.4415 0.440 0.395 0.480 0.440 0.450 138,000 0.4415 -2.22%
2019-04-02 0 0.450 0.101 0.460 - - 0 0 - 0.450 0.101 0.460 - - 0 - 0.00%
2019-04-01 0 0.450 0.380 0.450 - - 0 0 - 0.450 0.380 0.450 - - 0 - 0.00%
2019-03-29 0 0.450 - 0.450 - - 0 0 - 0.450 - 0.450 - - 0 - -2.17%
2019-03-28 0 0.460 0.400 0.460 0.460 0.460 72,000 33,120 0.4600 0.460 0.400 0.460 0.460 0.460 72,000 0.4600 -2.13%
2019-03-27 0 0.470 0.405 0.470 0.475 0.480 12,000 5,730 0.4775 0.470 0.405 0.470 0.475 0.480 12,000 0.4775 17.50%
2019-03-26 0 0.400 0.270 0.480 - - 0 0 - 0.400 0.270 0.480 - - 0 - 0.00%
2019-03-25 0 0.400 0.395 0.485 0.400 0.400 51,000 20,400 0.4000 0.400 0.395 0.485 0.400 0.400 51,000 0.4000 -18.37%
2019-03-22 0 0.490 0.480 0.520 - - 0 0 - 0.490 0.480 0.520 - - 0 - 0.00%
2019-03-21 0 0.490 - 0.540 - - 0 0 - 0.490 - 0.540 - - 0 - 0.00%
2019-03-20 0 0.490 0.400 0.540 0.490 0.490 30,000 14,700 0.4900 0.490 0.400 0.540 0.490 0.490 30,000 0.4900 10.11%
2019-03-19 0 0.445 0.395 0.490 - - 0 0 - 0.445 0.395 0.490 - - 0 - 0.00%
2019-03-18 0 0.445 - 0.500 - - 0 0 - 0.445 - 0.500 - - 0 - 0.00%
2019-03-15 0 0.445 - 0.495 0.445 0.445 18,000 8,010 0.4450 0.445 - 0.495 0.445 0.445 18,000 0.4450 -7.29%
2019-03-14 0 0.480 - 0.480 - - 0 0 - 0.480 - 0.480 - - 0 - 0.00%
2019-03-13 0 0.480 0.400 0.500 - - 0 0 - 0.480 0.400 0.500 - - 0 - 0.00%
2019-03-12 0 0.480 - 0.500 - - 0 0 - 0.480 - 0.500 - - 0 - 0.00%
2019-03-11 0 0.480 - 0.530 - - 0 0 - 0.480 - 0.530 - - 0 - 0.00%
2019-03-08 0 0.480 - 0.530 - - 0 0 - 0.480 - 0.530 - - 0 - 0.00%
2019-03-07 0 0.480 0.410 0.550 - - 0 0 - 0.480 0.410 0.550 - - 0 - 0.00%
2019-03-06 0 0.480 0.410 0.530 - - 0 0 - 0.480 0.410 0.530 - - 0 - 0.00%
2019-03-05 0 0.480 0.360 0.530 - - 0 0 - 0.480 0.360 0.530 - - 0 - 0.00%
2019-03-04 0 0.480 - 0.530 0.480 0.490 120,000 57,690 0.4808 0.480 - 0.530 0.480 0.490 120,000 0.4808 -4.00%
2019-03-01 0 0.500 - 0.540 - - 0 0 - 0.500 - 0.540 - - 0 - 0.00%
2019-02-28 0 0.500 - 0.500 0.500 0.500 3,000 1,500 0.5000 0.500 - 0.500 0.500 0.500 3,000 0.5000 8.70%
2019-02-27 0 0.460 0.460 0.510 0.460 0.460 6,000 2,760 0.4600 0.460 0.460 0.510 0.460 0.460 6,000 0.4600 0.00%
2019-02-26 0 0.460 0.450 0.460 0.450 0.460 24,000 11,010 0.4588 0.460 0.450 0.460 0.450 0.460 24,000 0.4588 2.22%
2019-02-25 0 0.450 0.450 0.475 - - 0 0 - 0.450 0.450 0.475 - - 0 - 0.00%
2019-02-22 0 0.450 0.450 0.480 0.430 0.450 135,000 58,650 0.4344 0.450 0.450 0.480 0.430 0.450 135,000 0.4344 -11.76%
2019-02-21 0 0.510 0.510 0.570 0.500 0.500 111,000 55,500 0.5000 0.510 0.510 0.570 0.500 0.500 111,000 0.5000 -16.39%
2019-02-20 0 0.610 0.580 0.610 0.580 0.660 84,000 50,940 0.6064 0.610 0.580 0.610 0.580 0.660 84,000 0.6064 22.00%
2019-02-19 0 0.500 0.350 0.500 - - 0 0 - 0.500 0.350 0.500 - - 0 - -9.09%
2019-02-18 0 0.550 - 0.620 - - 0 0 - 0.550 - 0.620 - - 0 - 0.00%
2019-02-15 0 0.550 0.550 0.610 - - 0 0 - 0.550 0.550 0.610 - - 0 - 10.00%
2019-02-14 0 0.500 0.355 0.500 0.510 0.510 498,000 253,980 0.5100 0.500 0.355 0.500 0.510 0.510 498,000 0.5100 -5.66%
2019-02-13 0 0.530 0.360 0.620 - - 0 0 - 0.530 0.360 0.620 - - 0 - 0.00%
2019-02-12 0 0.530 - 0.610 - - 0 0 - 0.530 - 0.610 - - 0 - 0.00%
2019-02-11 0 0.530 - 0.550 - - 0 0 - 0.530 - 0.550 - - 0 - 0.00%
2019-02-08 0 0.530 - 0.530 - - 0 0 - 0.530 - 0.530 - - 0 - -1.85%
2019-02-04 0 0.540 - 0.560 - - 0 0 - 0.540 - 0.560 - - 0 - 0.00%
2019-02-01 0 0.540 - 0.550 - - 0 0 - 0.540 - 0.550 - - 0 - 0.00%
2019-01-31 0 0.540 - 0.560 - - 0 0 - 0.540 - 0.560 - - 0 - 0.00%
2019-01-30 0 0.540 - 0.540 - - 0 0 - 0.540 - 0.540 - - 0 - 0.00%
2019-01-29 0 0.540 - 0.540 - - 0 0 - 0.540 - 0.540 - - 0 - -1.82%
2019-01-28 0 0.550 - 0.550 - - 0 0 - 0.550 - 0.550 - - 0 - -1.79%
2019-01-25 0 0.560 - 0.560 - - 0 0 - 0.560 - 0.560 - - 0 - -1.75%
2019-01-24 0 0.570 0.450 0.580 0.570 0.580 6,000 3,450 0.5750 0.570 0.450 0.580 0.570 0.580 6,000 0.5750 29.55%
2019-01-23 0 0.440 - 0.480 - - 0 0 - 0.440 - 0.480 - - 0 - 0.00%
2019-01-22 0 0.440 0.330 - - - 0 0 - 0.440 0.330 - - - 0 - 0.00%
2019-01-21 0 0.440 - 0.550 - - 0 0 - 0.440 - 0.550 - - 0 - 0.00%
2019-01-18 0 0.440 0.350 0.470 0.410 0.440 30,000 12,750 0.4250 0.440 0.350 0.470 0.410 0.440 30,000 0.4250 -4.35%
2019-01-17 0 0.460 0.410 0.470 - - 0 0 - 0.460 0.410 0.470 - - 0 - 0.00%
2019-01-16 0 0.460 - 0.610 - - 0 0 - 0.460 - 0.610 - - 0 - 0.00%
2019-01-15 0 0.460 0.380 0.460 - - 0 0 - 0.460 0.380 0.460 - - 0 - 0.00%
2019-01-14 0 0.460 0.380 0.460 - - 0 0 - 0.460 0.380 0.460 - - 0 - -2.13%
2019-01-11 0 0.470 - 0.470 0.470 0.470 9,000 4,230 0.4700 0.470 - 0.470 0.470 0.470 9,000 0.4700 2.17%
2019-01-10 0 0.460 0.400 0.460 0.470 0.470 21,000 9,870 0.4700 0.460 0.400 0.460 0.470 0.470 21,000 0.4700 -3.16%
2019-01-09 0 0.475 0.470 0.480 0.470 0.475 303,000 143,910 0.4750 0.475 0.470 0.480 0.470 0.475 303,000 0.4750 1.06%
2019-01-08 0 0.470 0.470 0.485 0.470 0.470 3,000 1,410 0.4700 0.470 0.470 0.485 0.470 0.470 3,000 0.4700 0.00%
2019-01-07 0 0.470 0.470 0.480 - - 0 0 - 0.470 0.470 0.480 - - 0 - 0.00%
2019-01-04 0 0.470 0.405 0.470 - - 0 0 - 0.470 0.405 0.470 - - 0 - 0.00%
2019-01-03 0 0.470 0.400 0.470 - - 0 0 - 0.470 0.400 0.470 - - 0 - -1.05%
2019-01-02 0 0.475 0.440 0.475 0.450 0.480 60,000 27,390 0.4565 0.475 0.440 0.475 0.450 0.480 60,000 0.4565 -13.64%
2018-12-31 0 0.550 0.405 0.550 - - 0 0 - 0.550 0.405 0.550 - - 0 - -3.51%
2018-12-28 0 0.570 0.400 0.580 0.570 0.600 60,000 34,290 0.5715 0.570 0.400 0.580 0.570 0.600 60,000 0.5715 7.55%
2018-12-27 0 0.530 0.400 0.530 - - 0 0 - 0.530 0.400 0.530 - - 0 - 0.00%
2018-12-24 0 0.530 0.450 0.550 - - 0 0 - 0.530 0.450 0.550 - - 0 - 0.00%
2018-12-21 0 0.530 0.450 0.550 - - 0 0 - 0.530 0.450 0.550 - - 0 - 0.00%
2018-12-20 0 0.530 - 0.530 - - 0 0 - 0.530 - 0.530 - - 0 - 0.00%
2018-12-19 0 0.530 0.480 0.540 - - 0 0 - 0.530 0.480 0.540 - - 0 - 0.00%
2018-12-18 0 0.530 0.500 0.530 0.530 0.530 21,000 11,130 0.5300 0.530 0.500 0.530 0.530 0.530 21,000 0.5300 -1.85%
2018-12-17 0 0.540 0.480 0.550 - - 0 0 - 0.540 0.480 0.550 - - 0 - 0.00%
2018-12-14 0 0.540 0.480 0.540 - - 0 0 - 0.540 0.480 0.540 - - 0 - 0.00%
2018-12-13 0 0.540 0.510 0.550 - - 0 0 - 0.540 0.510 0.550 - - 0 - 0.00%
2018-12-12 0 0.540 0.480 0.550 - - 0 0 - 0.540 0.480 0.550 - - 0 - 0.00%
2018-12-11 0 0.540 0.500 0.540 - - 0 0 - 0.540 0.500 0.540 - - 0 - 0.00%
2018-12-10 0 0.540 0.480 0.540 - - 0 0 - 0.540 0.480 0.540 - - 0 - 0.00%
2018-12-07 0 0.540 0.480 0.540 - - 0 0 - 0.540 0.480 0.540 - - 0 - -1.82%
2018-12-06 0 0.550 0.475 0.550 0.550 0.550 30,000 16,500 0.5500 0.550 0.475 0.550 0.550 0.550 30,000 0.5500 1.85%
2018-12-05 0 0.540 0.475 0.550 0.480 0.540 30,000 15,300 0.5100 0.540 0.475 0.550 0.480 0.540 30,000 0.5100 -1.82%
2018-12-04 0 0.550 0.475 0.570 0.550 0.550 120,000 66,000 0.5500 0.550 0.475 0.570 0.550 0.550 120,000 0.5500 3.77%
2018-12-03 0 0.530 0.495 0.540 0.530 0.530 390,000 206,700 0.5300 0.530 0.495 0.540 0.530 0.530 390,000 0.5300 -3.64%
2018-11-30 0 0.550 0.500 0.550 - - 0 0 - 0.550 0.500 0.550 - - 0 - 0.00%
2018-11-29 0 0.550 0.550 0.560 0.550 0.550 57,000 31,350 0.5500 0.550 0.550 0.560 0.550 0.550 57,000 0.5500 -1.79%
2018-11-28 0 0.560 0.550 0.570 0.560 0.560 12,000 6,720 0.5600 0.560 0.550 0.570 0.560 0.560 12,000 0.5600 0.00%
2018-11-27 0 0.560 0.540 0.560 0.560 0.560 30,000 16,800 0.5600 0.560 0.540 0.560 0.560 0.560 30,000 0.5600 -1.75%
2018-11-26 0 0.570 0.540 0.570 0.540 0.570 105,000 58,710 0.5591 0.570 0.540 0.570 0.540 0.570 105,000 0.5591 3.64%
2018-11-23 0 0.550 0.440 0.570 - - 0 0 - 0.550 0.440 0.570 - - 0 - 0.00%
2018-11-22 0 0.550 0.550 0.570 - - 0 0 - 0.550 0.550 0.570 - - 0 - 0.00%
2018-11-21 0 0.550 0.495 0.570 - - 0 0 - 0.550 0.495 0.570 - - 0 - 0.00%
2018-11-20 0 0.550 0.500 0.570 0.550 0.550 6,000 3,300 0.5500 0.550 0.500 0.570 0.550 0.550 6,000 0.5500 -12.70%
2018-11-19 0 0.630 0.550 0.630 0.630 0.630 30,000 18,900 0.6300 0.630 0.550 0.630 0.630 0.630 30,000 0.6300 10.53%
2018-11-16 0 0.570 0.500 0.580 0.570 0.570 60,000 34,200 0.5700 0.570 0.500 0.580 0.570 0.570 60,000 0.5700 0.00%
2018-11-15 0 0.570 0.500 0.570 0.560 0.570 42,000 23,820 0.5671 0.570 0.500 0.570 0.560 0.570 42,000 0.5671 3.64%
2018-11-14 0 0.550 0.520 0.620 0.550 0.600 168,000 98,730 0.5877 0.550 0.520 0.620 0.550 0.600 168,000 0.5877 -1.79%
2018-11-13 0 0.560 0.500 0.590 - - 0 0 - 0.560 0.500 0.590 - - 0 - 0.00%
2018-11-12 0 0.560 0.255 0.590 0.560 0.600 84,000 47,730 0.5682 0.560 0.255 0.590 0.560 0.600 84,000 0.5682 -1.75%
2018-11-09 0 0.570 0.500 0.580 0.560 0.570 66,000 37,500 0.5682 0.570 0.500 0.580 0.560 0.570 66,000 0.5682 14.00%
2018-11-08 0 0.500 0.405 0.570 - - 0 0 - 0.500 0.405 0.570 - - 0 - 0.00%
2018-11-07 0 0.500 0.500 0.560 0.495 0.500 72,000 35,955 0.4994 0.500 0.500 0.560 0.495 0.500 72,000 0.4994 0.00%
2018-11-06 0 0.500 0.500 0.590 0.500 0.500 45,000 22,500 0.5000 0.500 0.500 0.590 0.500 0.500 45,000 0.5000 1.01%
2018-11-05 0 0.495 0.350 0.495 0.495 0.500 63,000 31,440 0.4990 0.495 0.350 0.495 0.495 0.500 63,000 0.4990 -1.00%
2018-11-02 0 0.500 0.480 0.550 0.500 0.510 27,000 13,620 0.5044 0.500 0.480 0.550 0.500 0.510 27,000 0.5044 -10.71%
2018-11-01 0 0.560 0.580 0.590 0.560 0.580 24,000 13,680 0.5700 0.560 0.580 0.590 0.560 0.580 24,000 0.5700 0.00%
2018-10-31 0 0.560 0.250 0.560 - - 0 0 - 0.560 0.250 0.560 - - 0 - -1.75%
2018-10-30 0 0.570 - 0.590 - - 0 0 - 0.570 - 0.590 - - 0 - 0.00%
2018-10-29 0 0.570 - 0.590 - - 0 0 - 0.570 - 0.590 - - 0 - 0.00%
2018-10-26 0 0.570 0.260 0.590 - - 0 0 - 0.570 0.260 0.590 - - 0 - 0.00%
2018-10-25 0 0.570 - 0.590 - - 0 0 - 0.570 - 0.590 - - 0 - 0.00%
2018-10-24 0 0.570 0.250 0.570 - - 0 0 - 0.570 0.250 0.570 - - 0 - 0.00%
2018-10-23 0 0.570 0.250 0.570 - - 0 0 - 0.570 0.250 0.570 - - 0 - -1.72%
2018-10-22 0 0.580 0.400 0.600 - - 0 0 - 0.580 0.400 0.600 - - 0 - 0.00%
2018-10-19 0 0.580 0.420 0.580 - - 0 0 - 0.580 0.420 0.580 - - 0 - -1.69%
2018-10-18 0 0.590 0.400 0.590 - - 0 0 - 0.590 0.400 0.590 - - 0 - -1.67%
2018-10-16 0 0.600 0.400 0.600 - - 0 0 - 0.600 0.400 0.600 - - 0 - -11.76%
2018-10-15 0 0.680 0.380 0.680 0.760 0.820 15,000 11,580 0.7720 0.680 0.380 0.680 0.760 0.820 15,000 0.7720 17.24%
2018-10-12 0 0.580 0.470 0.580 - - 0 0 - 0.580 0.470 0.580 - - 0 - -1.69%
2018-10-11 0 0.590 0.420 0.590 0.500 0.600 114,000 57,900 0.5079 0.590 0.420 0.590 0.500 0.600 114,000 0.5079 -1.67%
2018-10-10 0 0.600 0.410 0.600 0.710 0.710 3,000 2,130 0.7100 0.600 0.410 0.600 0.710 0.710 3,000 0.7100 15.38%
2018-10-09 0 0.520 - 0.560 - - 0 0 - 0.520 - 0.560 - - 0 - 0.00%
2018-10-08 0 0.520 0.420 0.520 - - 21,000 10,920 0.5200 0.520 0.420 0.520 - - 21,000 0.5200 0.00%
2018-10-05 0 0.520 0.520 0.560 - - 0 0 - 0.520 0.520 0.560 - - 0 - 4.00%
2018-10-04 0 0.500 0.415 0.500 0.500 0.500 33,000 16,500 0.5000 0.500 0.415 0.500 0.500 0.500 33,000 0.5000 0.00%
2018-10-03 0 0.500 0.420 0.550 - - 0 0 - 0.500 0.420 0.550 - - 0 - 0.00%
2018-10-02 0 0.500 - 0.540 0.500 0.500 51,000 25,500 0.5000 0.500 - 0.540 0.500 0.500 51,000 0.5000 -7.41%
2018-09-28 0 0.540 0.500 0.540 0.480 0.540 468,000 229,590 0.4906 0.540 0.500 0.540 0.480 0.540 468,000 0.4906 -1.82%
2018-09-27 0 0.550 0.455 0.550 - - 0 0 - 0.550 0.455 0.550 - - 0 - 0.00%
2018-09-26 0 0.550 0.460 0.550 0.550 0.550 24,000 13,200 0.5500 0.550 0.460 0.550 0.550 0.550 24,000 0.5500 -1.79%
2018-09-24 0 0.560 0.460 0.560 - - 0 0 - 0.560 0.460 0.560 - - 0 - 0.00%
2018-09-21 0 0.560 0.460 0.590 - - 0 0 - 0.560 0.460 0.590 - - 0 - 0.00%
2018-09-20 0 0.560 0.455 0.560 0.560 0.580 18,000 10,170 0.5650 0.560 0.455 0.560 0.560 0.580 18,000 0.5650 1.82%
2018-09-19 0 0.550 - 0.550 - - 0 0 - 0.550 - 0.550 - - 0 - -5.17%
2018-09-18 0 0.580 0.470 0.580 - - 0 0 - 0.580 0.470 0.580 - - 0 - 0.00%
2018-09-17 0 0.580 - 0.580 0.590 0.590 6,000 3,540 0.5900 0.580 - 0.580 0.590 0.590 6,000 0.5900 -1.69%
2018-09-14 0 0.590 0.420 0.590 0.600 0.600 3,000 1,800 0.6000 0.590 0.420 0.590 0.600 0.600 3,000 0.6000 19.19%
2018-09-13 0 0.495 0.405 0.530 - - 0 0 - 0.495 0.405 0.530 - - 0 - 0.00%
2018-09-12 0 0.495 0.405 0.550 - - 0 0 - 0.495 0.405 0.550 - - 0 - 0.00%
2018-09-11 0 0.495 0.410 0.540 - - 0 0 - 0.495 0.410 0.540 - - 0 - 0.00%
2018-09-10 0 0.495 0.410 0.495 - - 0 0 - 0.495 0.410 0.495 - - 0 - -1.00%
2018-09-07 0 0.500 0.500 0.600 - - 0 0 - 0.500 0.500 0.600 - - 0 - 0.00%
2018-09-06 0 0.500 0.415 0.520 - - 0 0 - 0.500 0.415 0.520 - - 0 - 0.00%
2018-09-05 0 0.500 0.455 0.550 0.500 0.500 21,000 10,500 0.5000 0.500 0.455 0.550 0.500 0.500 21,000 0.5000 -3.85%
2018-09-04 0 0.520 0.500 0.550 0.520 0.520 9,000 4,680 0.5200 0.520 0.500 0.550 0.520 0.520 9,000 0.5200 0.00%
2018-09-03 0 0.520 0.500 0.570 0.520 0.520 9,000 4,680 0.5200 0.520 0.500 0.570 0.520 0.520 9,000 0.5200 -11.86%
2018-08-31 0 0.590 0.500 0.590 0.550 0.590 132,000 74,040 0.5609 0.590 0.500 0.590 0.550 0.590 132,000 0.5609 7.27%
2018-08-30 0 0.550 0.500 0.570 - - 0 0 - 0.550 0.500 0.570 - - 0 - 0.00%
2018-08-29 0 0.550 0.500 0.550 0.550 0.570 123,000 67,710 0.5505 0.550 0.500 0.550 0.550 0.570 123,000 0.5505 10.00%
2018-08-28 0 0.500 0.500 0.570 0.500 0.500 12,000 6,000 0.5000 0.500 0.500 0.570 0.500 0.500 12,000 0.5000 -9.09%
2018-08-27 0 0.550 - 0.550 - - 0 0 - 0.550 - 0.550 - - 0 - 0.00%
2018-08-24 0 0.550 0.420 0.570 - - 0 0 - 0.550 0.420 0.570 - - 0 - 0.00%
2018-08-23 0 0.550 - 0.550 - - 0 0 - 0.550 - 0.550 - - 0 - -6.78%
2018-08-22 0 0.590 0.500 0.610 0.500 0.640 117,000 59,610 0.5095 0.590 0.500 0.610 0.500 0.640 117,000 0.5095 7.27%
2018-08-21 0 0.550 - 0.570 - - 0 0 - 0.550 - 0.570 - - 0 - 0.00%
2018-08-20 0 0.550 - 0.570 - - 0 0 - 0.550 - 0.570 - - 0 - 0.00%
2018-08-17 0 0.550 - 0.580 - - 0 0 - 0.550 - 0.580 - - 0 - 0.00%
2018-08-16 0 0.550 - 0.580 - - 0 0 - 0.550 - 0.580 - - 0 - 0.00%
2018-08-15 0 0.550 0.435 0.590 - - 0 0 - 0.550 0.435 0.590 - - 0 - 0.00%
2018-08-14 0 0.550 - 0.600 - - 24,000 13,200 0.5500 0.550 - 0.600 - - 24,000 0.5500 0.00%
2018-08-13 0 0.550 - 0.590 0.550 0.550 12,000 6,600 0.5500 0.550 - 0.590 0.550 0.550 12,000 0.5500 0.00%
2018-08-10 0 0.550 0.550 0.590 - - 0 0 - 0.550 0.550 0.590 - - 0 - 0.00%
2018-08-09 0 0.550 - 0.700 - - 0 0 - 0.550 - 0.700 - - 0 - 0.00%
2018-08-08 0 0.550 0.440 0.550 0.600 0.600 45,000 27,000 0.6000 0.550 0.440 0.550 0.600 0.600 45,000 0.6000 -6.78%
2018-08-07 0 0.590 - 0.590 - - 0 0 - 0.590 - 0.590 - - 0 - 0.00%
2018-08-06 0 0.590 - 0.600 - - 0 0 - 0.590 - 0.600 - - 0 - 0.00%
2018-08-03 0 0.590 - 0.590 - - 0 0 - 0.590 - 0.590 - - 0 - -1.67%
2018-08-02 0 0.600 - 0.600 0.600 0.600 54,000 32,400 0.6000 0.600 - 0.600 0.600 0.600 54,000 0.6000 0.00%
2018-08-01 0 0.600 0.250 0.600 - - 0 0 - 0.600 0.250 0.600 - - 0 - 0.00%
2018-07-31 0 0.600 - 0.600 0.600 0.600 48,000 28,800 0.6000 0.600 - 0.600 0.600 0.600 48,000 0.6000 0.00%
2018-07-30 0 0.600 0.550 0.600 0.600 0.680 687,000 415,800 0.6052 0.600 0.550 0.600 0.600 0.680 687,000 0.6052 -11.76%
2018-07-27 0 0.680 0.500 0.680 0.600 0.680 120,000 72,660 0.6055 0.680 0.500 0.680 0.600 0.680 120,000 0.6055 13.33%
2018-07-26 0 0.600 0.570 0.600 - - 0 0 - 0.600 0.570 0.600 - - 0 - 0.00%
2018-07-25 0 0.600 0.600 0.680 0.600 0.600 30,000 18,000 0.6000 0.600 0.600 0.680 0.600 0.600 30,000 0.6000 0.00%
2018-07-24 0 0.600 0.530 0.620 0.600 0.600 90,000 54,000 0.6000 0.600 0.530 0.620 0.600 0.600 90,000 0.6000 0.00%
2018-07-23 0 0.600 0.550 0.620 0.600 0.620 165,000 100,740 0.6105 0.600 0.550 0.620 0.600 0.620 165,000 0.6105 0.00%
2018-07-20 0 0.600 0.560 0.650 - - 0 0 - 0.600 0.560 0.650 - - 0 - 0.00%
2018-07-19 0 0.600 0.550 0.600 - - 0 0 - 0.600 0.550 0.600 - - 0 - 0.00%
2018-07-18 0 0.600 0.510 0.600 0.600 0.600 201,000 120,600 0.6000 0.600 0.510 0.600 0.600 0.600 201,000 0.6000 0.00%
2018-07-17 0 0.600 0.495 0.600 0.600 0.610 180,000 108,780 0.6043 0.600 0.495 0.600 0.600 0.610 180,000 0.6043 1.69%
2018-07-16 0 0.590 0.470 0.600 - - 0 0 - 0.590 0.470 0.600 - - 0 - 0.00%
2018-07-13 0 0.590 - 0.600 - - 0 0 - 0.590 - 0.600 - - 0 - 0.00%
2018-07-12 0 0.590 - 0.590 - - 0 0 - 0.590 - 0.590 - - 0 - 0.00%
2018-07-11 0 0.590 - 0.600 - - 0 0 - 0.590 - 0.600 - - 0 - 0.00%
2018-07-10 0 0.590 0.455 0.590 - - 0 0 - 0.590 0.455 0.590 - - 0 - -1.67%
2018-07-09 0 0.600 0.550 0.600 0.550 0.610 72,000 40,110 0.5571 0.600 0.550 0.600 0.550 0.610 72,000 0.5571 0.00%
2018-07-06 0 0.600 - 0.610 - - 0 0 - 0.600 - 0.610 - - 0 - 0.00%
2018-07-05 0 0.600 0.490 0.600 - - 0 0 - 0.600 0.490 0.600 - - 0 - -1.64%
2018-07-04 0 0.610 - 0.630 - - 0 0 - 0.610 - 0.630 - - 0 - 0.00%
2018-07-03 0 0.610 0.490 0.620 - - 0 0 - 0.610 0.490 0.620 - - 0 - 0.00%
2018-06-29 0 0.610 - 0.610 - - 0 0 - 0.610 - 0.610 - - 0 - -1.61%
2018-06-28 0 0.620 0.430 0.620 0.600 0.620 12,000 7,260 0.6050 0.620 0.430 0.620 0.600 0.620 12,000 0.6050 3.33%
2018-06-27 0 0.600 0.440 0.600 0.620 0.620 3,000 1,860 0.6200 0.600 0.440 0.600 0.620 0.620 3,000 0.6200 -3.23%
2018-06-26 0 0.620 0.450 0.620 0.630 0.630 3,000 1,890 0.6300 0.620 0.450 0.620 0.630 0.630 3,000 0.6300 -4.62%
2018-06-25 0 0.650 0.325 0.650 0.650 0.650 3,000 1,950 0.6500 0.650 0.325 0.650 0.650 0.650 3,000 0.6500 12.07%
2018-06-22 0 0.580 0.420 0.580 - - 0 0 - 0.580 0.420 0.580 - - 0 - 0.00%
2018-06-21 0 0.580 0.510 0.580 - - 0 0 - 0.580 0.510 0.580 - - 0 - 0.00%
2018-06-20 0 0.580 0.410 0.580 - - 0 0 - 0.580 0.410 0.580 - - 0 - 0.00%
2018-06-19 0 0.580 0.480 0.580 - - 0 0 - 0.580 0.480 0.580 - - 0 - 0.00%
2018-06-15 0 0.580 0.510 0.580 0.500 0.580 126,000 66,660 0.5290 0.580 0.510 0.580 0.500 0.580 126,000 0.5290 0.00%
2018-06-14 0 0.580 0.500 0.580 - - 0 0 - 0.580 0.500 0.580 - - 0 - 0.00%
2018-06-13 0 0.580 0.500 0.580 0.580 0.600 24,000 14,160 0.5900 0.580 0.500 0.580 0.580 0.600 24,000 0.5900 -1.69%
2018-06-12 0 0.590 0.500 0.610 - - 0 0 - 0.590 0.500 0.610 - - 0 - 0.00%
2018-06-11 0 0.590 0.500 0.590 - - 0 0 - 0.590 0.500 0.590 - - 0 - 0.00%
2018-06-08 0 0.590 0.500 0.600 - - 0 0 - 0.590 0.500 0.600 - - 0 - 0.00%
2018-06-07 0 0.590 0.510 0.590 - - 0 0 - 0.590 0.510 0.590 - - 0 - 0.00%
2018-06-06 0 0.590 0.500 0.590 0.600 0.600 3,000 1,800 0.6000 0.590 0.500 0.590 0.600 0.600 3,000 0.6000 1.72%
2018-06-05 0 0.580 0.520 0.580 0.580 0.580 54,000 31,320 0.5800 0.580 0.520 0.580 0.580 0.580 54,000 0.5800 -3.33%
2018-06-04 0 0.600 0.500 0.600 - - 0 0 - 0.600 0.500 0.600 - - 0 - -3.23%
2018-06-01 0 0.620 0.530 0.620 - - 0 0 - 0.620 0.530 0.620 - - 0 - -3.12%
2018-05-31 0 0.640 0.510 0.640 - - 0 0 - 0.640 0.510 0.640 - - 0 - -1.54%
2018-05-30 0 0.650 0.500 0.650 0.600 0.650 21,000 12,930 0.6157 0.650 0.500 0.650 0.600 0.650 21,000 0.6157 8.33%
2018-05-29 0 0.600 0.500 0.600 0.540 0.600 60,000 33,120 0.5520 0.600 0.500 0.600 0.540 0.600 60,000 0.5520 9.09%
2018-05-28 0 0.550 0.480 0.600 0.530 0.550 99,000 53,970 0.5452 0.550 0.480 0.600 0.530 0.550 99,000 0.5452 3.77%
2018-05-25 0 0.530 0.480 0.530 - - 0 0 - 0.530 0.480 0.530 - - 0 - 0.00%
2018-05-24 0 0.530 0.470 0.540 - - 0 0 - 0.530 0.470 0.540 - - 0 - 0.00%
2018-05-23 0 0.530 0.500 0.530 0.480 0.530 30,000 14,610 0.4870 0.530 0.500 0.530 0.480 0.530 30,000 0.4870 6.00%
2018-05-21 0 0.500 0.415 0.500 0.500 0.520 96,000 49,380 0.5144 0.500 0.415 0.500 0.500 0.520 96,000 0.5144 -7.41%
2018-05-18 0 0.540 0.500 0.540 - - 0 0 - 0.540 0.500 0.540 - - 0 - -1.82%
2018-05-17 0 0.550 0.520 0.550 - - 0 0 - 0.550 0.520 0.550 - - 0 - 0.00%
2018-05-16 0 0.550 0.530 0.550 - - 0 0 - 0.550 0.530 0.550 - - 0 - 0.00%
2018-05-15 0 0.550 0.520 0.550 0.550 0.550 93,000 51,150 0.5500 0.550 0.520 0.550 0.550 0.550 93,000 0.5500 0.00%
2018-05-14 0 0.550 0.500 0.550 - - 0 0 - 0.550 0.500 0.550 - - 0 - 0.00%
2018-05-11 0 0.550 0.440 0.550 0.500 0.550 183,000 92,070 0.5031 0.550 0.440 0.550 0.500 0.550 183,000 0.5031 5.77%
2018-05-10 0 0.520 0.510 0.520 0.500 0.590 153,000 80,580 0.5267 0.520 0.510 0.520 0.500 0.590 153,000 0.5267 -14.75%
2018-05-09 0 0.610 0.410 0.610 - - 0 0 - 0.610 0.410 0.610 - - 0 - -1.61%
2018-05-08 0 0.620 0.410 0.620 - - 0 0 - 0.620 0.410 0.620 - - 0 - -1.59%
2018-05-07 0 0.630 0.410 0.640 - - 0 0 - 0.630 0.410 0.640 - - 0 - 0.00%
2018-05-04 0 0.630 0.500 0.630 0.630 0.630 9,000 5,670 0.6300 0.630 0.500 0.630 0.630 0.630 9,000 0.6300 -3.08%
2018-05-03 0 0.650 - 0.680 - - 0 0 - 0.650 - 0.680 - - 0 - 0.00%
2018-05-02 0 0.650 0.500 0.650 - - 0 0 - 0.650 0.500 0.650 - - 0 - -1.52%
2018-04-30 0 0.660 0.490 0.660 0.660 0.660 3,000 1,980 0.6600 0.660 0.490 0.660 0.660 0.660 3,000 0.6600 8.20%
2018-04-27 0 0.610 0.490 0.620 - - 0 0 - 0.610 0.490 0.620 - - 0 - 0.00%
2018-04-26 0 0.610 0.500 0.610 - - 0 0 - 0.610 0.500 0.610 - - 0 - -1.61%
2018-04-25 0 0.620 0.510 0.620 - - 0 0 - 0.620 0.510 0.620 - - 0 - 0.00%
2018-04-24 0 0.620 0.500 0.660 - - 0 0 - 0.620 0.500 0.660 - - 0 - 0.00%
2018-04-23 0 0.620 0.500 0.620 - - 0 0 - 0.620 0.500 0.620 - - 0 - -1.59%
2018-04-20 0 0.630 0.630 0.640 - - 0 0 - 0.630 0.630 0.640 - - 0 - 14.55%
2018-04-19 0 0.550 0.550 0.630 0.550 0.550 9,000 4,950 0.5500 0.550 0.550 0.630 0.550 0.550 9,000 0.5500 -3.51%
2018-04-18 0 0.570 0.500 0.570 0.485 0.640 6,000 3,375 0.5625 0.570 0.500 0.570 0.485 0.640 6,000 0.5625 -5.00%
2018-04-17 0 0.600 0.570 0.630 - - 0 0 - 0.600 0.570 0.630 - - 0 - 0.00%
2018-04-16 0 0.600 0.480 0.630 - - 0 0 - 0.600 0.480 0.630 - - 0 - 0.00%
2018-04-13 0 0.600 0.580 0.640 - - 0 0 - 0.600 0.580 0.640 - - 0 - 0.00%
2018-04-12 0 0.600 0.580 0.630 - - 0 0 - 0.600 0.580 0.630 - - 0 - 0.00%
2018-04-11 0 0.600 0.580 0.600 - - 0 0 - 0.600 0.580 0.600 - - 0 - 0.00%
2018-04-10 0 0.600 0.580 0.600 0.570 0.630 135,000 79,860 0.5916 0.600 0.580 0.600 0.570 0.630 135,000 0.5916 5.26%
2018-04-09 0 0.570 0.570 0.620 0.570 0.570 3,000 1,710 0.5700 0.570 0.570 0.620 0.570 0.570 3,000 0.5700 1.79%
2018-04-06 0 0.560 0.510 0.600 0.560 0.590 120,000 69,150 0.5763 0.560 0.510 0.600 0.560 0.590 120,000 0.5763 -6.67%
2018-04-04 0 0.600 0.480 0.600 0.600 0.620 30,000 18,180 0.6060 0.600 0.480 0.600 0.600 0.620 30,000 0.6060 0.00%
2018-04-03 0 0.600 0.400 0.600 0.620 0.620 21,000 13,020 0.6200 0.600 0.400 0.600 0.620 0.620 21,000 0.6200 -4.76%
2018-03-29 0 0.630 0.580 0.630 0.630 0.640 21,000 13,260 0.6314 0.630 0.580 0.630 0.630 0.640 21,000 0.6314 8.62%
2018-03-28 0 0.580 0.460 0.630 - - 0 0 - 0.580 0.460 0.630 - - 0 - 0.00%
2018-03-27 0 0.580 0.520 0.630 - - 0 0 - 0.580 0.520 0.630 - - 0 - 0.00%
2018-03-26 0 0.580 0.520 0.650 - - 0 0 - 0.580 0.520 0.650 - - 0 - 0.00%
2018-03-23 0 0.580 0.520 0.670 - - 0 0 - 0.580 0.520 0.670 - - 0 - 0.00%
2018-03-22 0 0.580 0.520 0.630 - - 0 0 - 0.580 0.520 0.630 - - 0 - 0.00%
2018-03-21 0 0.580 0.460 0.630 - - 0 0 - 0.580 0.460 0.630 - - 0 - 0.00%
2018-03-20 0 0.580 0.520 0.630 - - 0 0 - 0.580 0.520 0.630 - - 0 - 0.00%
2018-03-19 0 0.580 0.530 0.630 - - 0 0 - 0.580 0.530 0.630 - - 0 - 0.00%
2018-03-16 0 0.580 0.580 0.630 - - 0 0 - 0.580 0.580 0.630 - - 0 - 0.00%
2018-03-15 0 0.580 0.580 0.630 0.580 0.580 84,000 48,720 0.5800 0.580 0.580 0.630 0.580 0.580 84,000 0.5800 -6.45%
2018-03-14 0 0.620 0.580 0.620 - - 0 0 - 0.620 0.580 0.620 - - 0 - 0.00%
2018-03-13 0 0.620 0.590 0.620 0.620 0.620 3,000 1,860 0.6200 0.620 0.590 0.620 0.620 0.620 3,000 0.6200 5.08%
2018-03-12 0 0.590 0.580 0.590 - - 0 0 - 0.590 0.580 0.590 - - 0 - -1.67%
2018-03-09 0 0.600 0.600 0.640 0.580 0.600 63,000 37,080 0.5886 0.600 0.600 0.640 0.580 0.600 63,000 0.5886 0.00%
2018-03-08 0 0.600 0.600 0.620 0.580 0.580 45,000 26,100 0.5800 0.600 0.600 0.620 0.580 0.580 45,000 0.5800 0.00%
2018-03-07 0 0.600 0.580 0.600 - - 0 0 - 0.600 0.580 0.600 - - 0 - 0.00%
2018-03-06 0 0.600 0.580 0.600 0.600 0.600 120,000 72,000 0.6000 0.600 0.580 0.600 0.600 0.600 120,000 0.6000 0.00%
2018-03-05 0 0.600 0.580 0.600 - - 0 0 - 0.600 0.580 0.600 - - 0 - 0.00%
2018-03-02 0 0.600 0.570 0.600 - - 0 0 - 0.600 0.570 0.600 - - 0 - 0.00%
2018-03-01 0 0.600 0.570 0.600 - - 0 0 - 0.600 0.570 0.600 - - 0 - 0.00%
2018-02-28 0 0.600 0.570 0.600 - - 0 0 - 0.600 0.570 0.600 - - 0 - 0.00%
2018-02-27 0 0.600 0.550 0.630 0.600 0.600 600,000 360,000 0.6000 0.600 0.550 0.630 0.600 0.600 600,000 0.6000 0.00%
2018-02-26 0 0.600 0.570 0.600 - - 0 0 - 0.600 0.570 0.600 - - 0 - 0.00%
2018-02-23 0 0.600 0.580 0.620 0.570 0.610 795,000 459,960 0.5786 0.600 0.580 0.620 0.570 0.610 795,000 0.5786 3.45%
2018-02-22 0 0.580 0.510 0.580 0.580 0.580 57,000 33,060 0.5800 0.580 0.510 0.580 0.580 0.580 57,000 0.5800 0.00%
2018-02-21 0 0.580 0.580 0.600 - - 0 0 - 0.580 0.580 0.600 - - 0 - 0.00%
2018-02-20 0 0.580 0.580 0.600 0.580 0.580 33,000 19,140 0.5800 0.580 0.580 0.600 0.580 0.580 33,000 0.5800 -3.33%
2018-02-15 0 0.600 0.560 0.600 0.600 0.600 30,000 18,000 0.6000 0.600 0.560 0.600 0.600 0.600 30,000 0.6000 0.00%
2018-02-14 0 0.600 0.550 0.600 0.600 0.600 18,000 10,800 0.6000 0.600 0.550 0.600 0.600 0.600 18,000 0.6000 3.45%
2018-02-13 0 0.580 0.510 0.600 - - 0 0 - 0.580 0.510 0.600 - - 0 - 0.00%
2018-02-12 0 0.580 0.520 0.580 0.580 0.580 15,000 8,700 0.5800 0.580 0.520 0.580 0.580 0.580 15,000 0.5800 0.00%
2018-02-09 0 0.580 0.580 0.600 0.580 0.580 96,000 55,680 0.5800 0.580 0.580 0.600 0.580 0.580 96,000 0.5800 -3.33%
2018-02-08 0 0.600 0.510 0.600 0.600 0.600 699,000 419,400 0.6000 0.600 0.510 0.600 0.600 0.600 699,000 0.6000 0.00%
2018-02-07 0 0.600 0.520 0.600 - - 0 0 - 0.600 0.520 0.600 - - 0 - 0.00%
2018-02-06 0 0.600 0.500 0.610 0.600 0.600 600,000 360,000 0.6000 0.600 0.500 0.610 0.600 0.600 600,000 0.6000 0.00%
2018-02-05 0 0.600 0.600 0.620 0.600 0.600 210,000 126,000 0.6000 0.600 0.600 0.620 0.600 0.600 210,000 0.6000 0.00%
2018-02-02 0 0.600 0.540 0.600 - - 21,000 11,340 0.5400 0.600 0.540 0.600 - - 21,000 0.5400 0.00%
2018-02-01 0 0.600 0.520 0.600 - - 0 0 - 0.600 0.520 0.600 - - 0 - 0.00%
2018-01-31 0 0.600 0.600 0.640 0.600 0.610 60,000 36,210 0.6035 0.600 0.600 0.640 0.600 0.610 60,000 0.6035 -1.64%
2018-01-30 0 0.610 0.610 0.650 0.610 0.610 60,000 36,600 0.6100 0.610 0.610 0.650 0.610 0.610 60,000 0.6100 1.67%
2018-01-29 0 0.600 0.600 0.650 0.600 0.600 12,000 7,200 0.6000 0.600 0.600 0.650 0.600 0.600 12,000 0.6000 -9.09%
2018-01-26 0 0.660 0.600 0.660 0.600 0.660 60,000 38,220 0.6370 0.660 0.600 0.660 0.600 0.660 60,000 0.6370 1.54%
2018-01-25 0 0.650 0.530 0.650 - - 0 0 - 0.650 0.530 0.650 - - 0 - -2.99%
2018-01-24 0 0.670 0.600 0.670 0.670 0.670 600,000 402,000 0.6700 0.670 0.600 0.670 0.670 0.670 600,000 0.6700 3.08%
2018-01-23 0 0.650 0.600 0.650 - - 0 0 - 0.650 0.600 0.650 - - 0 - 0.00%
2018-01-22 0 0.650 0.600 0.650 - - 0 0 - 0.650 0.600 0.650 - - 0 - 0.00%
2018-01-19 0 0.650 0.600 0.650 0.650 0.680 624,000 423,600 0.6788 0.650 0.600 0.650 0.650 0.680 624,000 0.6788 4.84%
2018-01-18 0 0.620 0.620 0.650 0.600 0.600 6,000 3,600 0.6000 0.620 0.620 0.650 0.600 0.600 6,000 0.6000 0.00%
2018-01-17 0 0.620 0.600 0.680 - - 0 0 - 0.620 0.600 0.680 - - 0 - 0.00%
2018-01-16 0 0.620 0.600 0.630 0.600 0.620 78,000 48,240 0.6185 0.620 0.600 0.630 0.600 0.620 78,000 0.6185 1.64%
2018-01-15 0 0.610 0.610 0.630 0.600 0.600 12,000 7,200 0.6000 0.610 0.610 0.630 0.600 0.600 12,000 0.6000 -1.61%
2018-01-12 0 0.620 0.620 0.650 0.620 0.630 153,000 95,190 0.6222 0.620 0.620 0.650 0.620 0.630 153,000 0.6222 1.64%
2018-01-11 0 0.610 0.610 0.700 0.600 0.620 174,000 105,600 0.6069 0.610 0.610 0.700 0.600 0.620 174,000 0.6069 -3.17%
2018-01-10 0 0.630 0.630 0.700 - - 0 0 - 0.630 0.630 0.700 - - 0 - 1.61%
2018-01-09 0 0.620 0.620 0.650 0.610 0.620 39,000 23,820 0.6108 0.620 0.620 0.650 0.610 0.620 39,000 0.6108 0.00%
2018-01-08 0 0.620 0.620 0.650 0.620 0.620 9,000 5,580 0.6200 0.620 0.620 0.650 0.620 0.620 9,000 0.6200 0.00%
2018-01-05 0 0.620 0.620 0.650 0.620 0.620 66,000 40,920 0.6200 0.620 0.620 0.650 0.620 0.620 66,000 0.6200 -1.59%
2018-01-04 0 0.630 0.630 0.700 - - 0 0 - 0.630 0.630 0.700 - - 0 - 0.00%
2018-01-03 0 0.630 0.630 0.670 - - 0 0 - 0.630 0.630 0.670 - - 0 - 0.00%
2018-01-02 0 0.630 0.630 0.720 0.620 0.630 90,000 56,130 0.6237 0.630 0.630 0.720 0.620 0.630 90,000 0.6237 -12.50%
2017-12-29 0 0.720 0.620 0.710 0.680 0.720 54,000 35,130 0.6506 0.720 0.620 0.710 0.680 0.720 54,000 0.6506 9.09%
2017-12-28 0 0.660 0.630 0.680 0.610 0.660 21,000 13,410 0.6386 0.660 0.630 0.680 0.610 0.660 21,000 0.6386 -2.94%
2017-12-27 0 0.680 0.640 0.700 - - 0 0 - 0.680 0.640 0.700 - - 0 - 0.00%
2017-12-22 0 0.680 0.620 0.680 0.620 0.680 18,000 11,280 0.6267 0.680 0.620 0.680 0.620 0.680 18,000 0.6267 -2.86%
2017-12-21 0 0.700 0.700 0.740 - - 0 0 - 0.700 0.700 0.740 - - 0 - 2.94%
2017-12-20 0 0.680 0.650 0.680 - - 0 0 - 0.680 0.650 0.680 - - 0 - 0.00%
2017-12-19 0 0.680 0.680 0.690 0.620 0.690 18,000 11,370 0.6317 0.680 0.680 0.690 0.620 0.690 18,000 0.6317 -1.45%
2017-12-18 0 0.690 0.690 0.760 0.690 0.690 72,000 49,680 0.6900 0.690 0.690 0.760 0.690 0.690 72,000 0.6900 0.00%
2017-12-15 0 0.690 0.610 0.690 - - 0 0 - 0.690 0.610 0.690 - - 0 - 0.00%
2017-12-14 0 0.690 0.690 0.710 0.690 0.690 3,000 2,070 0.6900 0.690 0.690 0.710 0.690 0.690 3,000 0.6900 0.00%
2017-12-13 0 0.690 0.690 0.740 0.690 0.700 78,000 54,270 0.6958 0.690 0.690 0.740 0.690 0.700 78,000 0.6958 1.47%
2017-12-12 0 0.680 0.680 0.720 - - 12,000 8,160 0.6800 0.680 0.680 0.720 - - 12,000 0.6800 3.03%
2017-12-11 0 0.660 0.660 0.700 0.660 0.700 87,000 60,540 0.6959 0.660 0.660 0.700 0.660 0.700 87,000 0.6959 -9.59%
2017-12-08 0 0.730 0.660 0.730 0.740 0.740 33,000 24,420 0.7400 0.730 0.660 0.730 0.740 0.740 33,000 0.7400 4.29%
2017-12-07 0 0.700 0.700 0.740 0.640 0.640 9,000 5,760 0.6400 0.700 0.700 0.740 0.640 0.640 9,000 0.6400 9.38%
2017-12-06 0 0.640 0.630 0.700 0.640 0.660 150,000 97,500 0.6500 0.640 0.630 0.700 0.640 0.660 150,000 0.6500 -4.48%
2017-12-05 0 0.670 0.650 0.710 - - 0 0 - 0.670 0.650 0.710 - - 0 - 0.00%
2017-12-04 0 0.670 0.630 0.680 0.670 0.670 45,000 30,150 0.6700 0.670 0.630 0.680 0.670 0.670 45,000 0.6700 -1.47%
2017-12-01 0 0.680 0.630 0.680 0.680 0.720 9,000 6,360 0.7067 0.680 0.630 0.680 0.680 0.720 9,000 0.7067 -2.86%
2017-11-30 0 0.700 0.700 0.780 0.600 0.650 357,000 220,380 0.6173 0.700 0.700 0.780 0.600 0.650 357,000 0.6173 7.69%
2017-11-29 0 0.650 0.650 0.680 0.650 0.680 81,000 53,910 0.6656 0.650 0.650 0.680 0.650 0.680 81,000 0.6656 -4.41%
2017-11-28 0 0.680 0.680 0.700 0.630 0.650 243,000 156,240 0.6430 0.680 0.680 0.700 0.630 0.650 243,000 0.6430 0.00%
2017-11-27 0 0.680 0.680 0.790 0.680 0.680 33,000 22,440 0.6800 0.680 0.680 0.790 0.680 0.680 33,000 0.6800 -4.23%
2017-11-24 0 0.710 0.710 0.730 0.650 0.710 528,000 361,200 0.6841 0.710 0.710 0.730 0.650 0.710 528,000 0.6841 0.00%
2017-11-23 0 0.710 0.700 0.720 0.700 0.720 87,000 62,370 0.7169 0.710 0.700 0.720 0.700 0.720 87,000 0.7169 -2.74%
2017-11-22 0 0.730 0.730 0.760 0.720 0.730 638,000 459,660 0.7205 0.730 0.730 0.760 0.720 0.730 638,000 0.7205 -5.19%
2017-11-21 0 0.770 0.700 0.780 0.700 0.740 841,000 597,900 0.7109 0.770 0.700 0.780 0.700 0.740 841,000 0.7109 4.05%
2017-11-20 0 0.740 0.740 0.790 0.730 0.800 138,000 103,650 0.7511 0.740 0.740 0.790 0.730 0.800 138,000 0.7511 -2.63%
2017-11-17 0 0.760 0.760 0.780 0.700 0.780 837,000 602,130 0.7194 0.760 0.760 0.780 0.700 0.780 837,000 0.7194 4.11%
2017-11-16 0 0.730 0.710 0.730 0.700 0.800 642,000 477,240 0.7434 0.730 0.710 0.730 0.700 0.800 642,000 0.7434 -2.67%
2017-11-15 0 0.750 0.710 0.770 0.640 0.750 1,776,000 1,222,230 0.6882 0.750 0.710 0.770 0.640 0.750 1,776,000 0.6882 -1.32%
2017-11-14 0 0.760 0.760 0.780 0.650 1.060 9,492,000 7,984,800 0.8412 0.760 0.760 0.780 0.650 1.060 9,492,000 0.8412 20.63%
2017-11-13 0 0.630 0.560 0.650 0.630 0.630 60,000 37,800 0.6300 0.630 0.560 0.650 0.630 0.630 60,000 0.6300 0.00%
2017-11-10 0 0.630 0.630 0.650 - - 60,000 37,800 0.6300 0.630 0.630 0.650 - - 60,000 0.6300 0.00%
2017-11-09 0 0.630 0.570 0.670 - - 0 0 - 0.630 0.570 0.670 - - 0 - 0.00%
2017-11-08 0 0.630 0.600 0.670 0.630 0.630 63,000 39,600 0.6286 0.630 0.600 0.670 0.630 0.630 63,000 0.6286 0.00%
2017-11-07 0 0.630 0.630 0.670 0.630 0.630 45,000 28,350 0.6300 0.630 0.630 0.670 0.630 0.630 45,000 0.6300 0.00%
2017-11-06 0 0.630 0.630 0.670 0.630 0.630 72,000 45,360 0.6300 0.630 0.630 0.670 0.630 0.630 72,000 0.6300 0.00%
2017-11-03 0 0.630 0.630 0.650 0.630 0.630 45,000 28,350 0.6300 0.630 0.630 0.650 0.630 0.630 45,000 0.6300 -3.08%
2017-11-02 0 0.650 0.610 0.670 0.600 0.650 54,000 33,000 0.6111 0.650 0.610 0.670 0.600 0.650 54,000 0.6111 8.33%
2017-11-01 0 0.600 0.600 0.650 - - 0 0 - 0.600 0.600 0.650 - - 0 - 0.00%
2017-10-31 0 0.600 0.600 0.640 0.600 0.680 57,000 34,440 0.6042 0.600 0.600 0.640 0.600 0.680 57,000 0.6042 -1.64%
2017-10-30 0 0.610 0.600 0.680 0.670 0.680 9,000 6,090 0.6767 0.610 0.600 0.680 0.670 0.680 9,000 0.6767 0.00%
2017-10-27 0 0.610 0.600 0.680 - - 0 0 - 0.610 0.600 0.680 - - 0 - 0.00%
2017-10-26 0 0.610 0.610 0.630 0.610 0.610 30,000 18,300 0.6100 0.610 0.610 0.630 0.610 0.610 30,000 0.6100 -3.17%
2017-10-25 0 0.630 0.610 0.630 - - 0 0 - 0.630 0.610 0.630 - - 0 - 0.00%
2017-10-24 0 0.630 0.600 0.660 - - 0 0 - 0.630 0.600 0.660 - - 0 - 0.00%
2017-10-23 0 0.630 0.600 0.650 - - 0 0 - 0.630 0.600 0.650 - - 0 - 0.00%
2017-10-20 0 0.630 0.590 0.680 0.630 0.630 90,000 56,700 0.6300 0.630 0.590 0.680 0.630 0.630 90,000 0.6300 0.00%
2017-10-19 0 0.630 0.600 0.650 - - 600 378 0.6300 0.630 0.600 0.650 - - 600 0.6300 0.00%
2017-10-18 0 0.630 0.630 0.690 0.630 0.630 24,000 15,120 0.6300 0.630 0.630 0.690 0.630 0.630 24,000 0.6300 0.00%
2017-10-17 0 0.630 0.580 0.690 - - 0 0 - 0.630 0.580 0.690 - - 0 - 0.00%
2017-10-16 0 0.630 0.590 0.680 - - 0 0 - 0.630 0.590 0.680 - - 0 - 0.00%
2017-10-13 0 0.630 0.620 0.630 0.630 0.640 48,000 30,360 0.6325 0.630 0.620 0.630 0.630 0.640 48,000 0.6325 0.00%
2017-10-12 0 0.630 0.630 0.690 0.630 0.630 6,000 3,780 0.6300 0.630 0.630 0.690 0.630 0.630 6,000 0.6300 0.00%
2017-10-11 0 0.630 0.630 0.690 0.630 0.690 57,000 38,790 0.6805 0.630 0.630 0.690 0.630 0.690 57,000 0.6805 -8.70%
2017-10-10 0 0.690 0.650 0.690 0.690 0.700 69,000 47,910 0.6943 0.690 0.650 0.690 0.690 0.700 69,000 0.6943 9.52%
2017-10-09 0 0.630 0.600 0.630 0.600 0.630 36,000 21,750 0.6042 0.630 0.600 0.630 0.600 0.630 36,000 0.6042 0.00%
2017-10-06 0 0.630 0.580 0.650 - - 0 0 - 0.630 0.580 0.650 - - 0 - 0.00%
2017-10-04 0 0.630 0.580 0.670 - - 0 0 - 0.630 0.580 0.670 - - 0 - 0.00%
2017-10-03 0 0.630 0.630 0.650 0.600 0.630 312,000 192,060 0.6156 0.630 0.630 0.650 0.600 0.630 312,000 0.6156 5.00%
2017-09-29 0 0.600 0.570 0.600 0.600 0.610 267,000 160,470 0.6010 0.600 0.570 0.600 0.600 0.610 267,000 0.6010 0.00%
2017-09-28 0 0.600 0.580 0.600 0.590 0.600 186,000 110,400 0.5935 0.600 0.580 0.600 0.590 0.600 186,000 0.5935 0.00%
2017-09-27 0 0.600 0.580 0.600 0.600 0.600 3,000 1,800 0.6000 0.600 0.580 0.600 0.600 0.600 3,000 0.6000 0.00%
2017-09-26 0 0.600 0.580 0.600 0.600 0.600 204,000 122,400 0.6000 0.600 0.580 0.600 0.600 0.600 204,000 0.6000 0.00%
2017-09-25 0 0.600 0.560 0.610 0.600 0.600 924,000 554,400 0.6000 0.600 0.560 0.610 0.600 0.600 924,000 0.6000 -10.45%
2017-09-22 0 0.670 0.600 0.670 - - 0 0 - 0.670 0.600 0.670 - - 0 - 0.00%
2017-09-21 0 0.670 0.570 0.670 - - 0 0 - 0.670 0.570 0.670 - - 0 - 0.00%
2017-09-20 0 0.670 0.600 0.670 0.600 0.670 90,000 54,210 0.6023 0.670 0.600 0.670 0.600 0.670 90,000 0.6023 8.06%
2017-09-19 0 0.620 0.590 0.640 0.590 0.640 78,000 47,640 0.6108 0.620 0.590 0.640 0.590 0.640 78,000 0.6108 3.33%
2017-09-18 0 0.600 0.600 0.610 0.590 0.600 384,000 229,410 0.5974 0.600 0.600 0.610 0.590 0.600 384,000 0.5974 0.00%
2017-09-15 0 0.600 0.560 0.630 0.600 0.600 150,000 90,000 0.6000 0.600 0.560 0.630 0.600 0.600 150,000 0.6000 -3.23%
2017-09-14 0 0.620 0.600 0.620 0.610 0.620 447,000 274,500 0.6141 0.620 0.600 0.620 0.610 0.620 447,000 0.6141 -3.12%
2017-09-13 0 0.640 0.550 0.640 0.640 0.640 6,000 3,840 0.6400 0.640 0.550 0.640 0.640 0.640 6,000 0.6400 0.00%
2017-09-12 0 0.640 0.640 0.650 0.620 0.640 240,000 152,460 0.6353 0.640 0.640 0.650 0.620 0.640 240,000 0.6353 3.23%
2017-09-11 0 0.620 0.600 0.630 - - 0 0 - 0.620 0.600 0.630 - - 0 - 0.00%
2017-09-08 0 0.620 0.560 0.630 - - 0 0 - 0.620 0.560 0.630 - - 0 - 0.00%
2017-09-07 0 0.620 0.560 0.620 - - 0 0 - 0.620 0.560 0.620 - - 0 - 0.00%
2017-09-06 0 0.620 0.620 0.630 0.610 0.610 21,000 12,810 0.6100 0.620 0.620 0.630 0.610 0.610 21,000 0.6100 -1.59%
2017-09-05 0 0.630 0.610 0.630 - - 0 0 - 0.630 0.610 0.630 - - 0 - 0.00%
2017-09-04 0 0.630 0.620 0.630 0.630 0.630 21,000 13,230 0.6300 0.630 0.620 0.630 0.630 0.630 21,000 0.6300 0.00%
2017-09-01 0 0.630 0.620 0.680 - - 0 0 - 0.630 0.620 0.680 - - 0 - 0.00%
2017-08-31 0 0.630 0.610 0.650 - - 0 0 - 0.630 0.610 0.650 - - 0 - 0.00%
2017-08-30 0 0.630 0.630 0.660 0.620 0.630 66,000 41,400 0.6273 0.630 0.630 0.660 0.620 0.630 66,000 0.6273 5.00%
2017-08-29 0 0.600 0.630 0.640 0.550 0.630 891,000 509,070 0.5713 0.600 0.630 0.640 0.550 0.630 891,000 0.5713 3.45%
2017-08-28 0 0.580 0.560 0.580 0.580 0.630 192,000 120,360 0.6269 0.580 0.560 0.580 0.580 0.630 192,000 0.6269 -10.77%
2017-08-25 0 0.650 0.600 0.650 0.590 0.650 27,000 16,110 0.5967 0.650 0.600 0.650 0.590 0.650 27,000 0.5967 -1.52%
2017-08-24 0 0.660 0.590 0.660 - - 0 0 - 0.660 0.590 0.660 - - 0 - 0.00%
2017-08-22 0 0.660 0.600 0.660 0.600 0.670 54,000 34,860 0.6456 0.660 0.600 0.660 0.600 0.670 54,000 0.6456 0.00%
2017-08-21 0 0.660 0.610 0.660 0.600 0.660 30,000 18,180 0.6060 0.660 0.610 0.660 0.600 0.660 30,000 0.6060 0.00%
2017-08-18 0 0.660 0.610 0.660 - - 0 0 - 0.660 0.610 0.660 - - 0 - 0.00%
2017-08-17 0 0.660 0.600 0.660 0.600 0.660 60,000 36,180 0.6030 0.660 0.600 0.660 0.600 0.660 60,000 0.6030 -1.49%
2017-08-16 0 0.670 0.590 0.670 0.660 0.670 42,000 27,840 0.6629 0.670 0.590 0.670 0.660 0.670 42,000 0.6629 4.69%
2017-08-15 0 0.640 0.590 0.650 - - 0 0 - 0.640 0.590 0.650 - - 0 - 0.00%
2017-08-14 0 0.640 0.630 0.670 0.630 0.640 252,000 160,410 0.6365 0.640 0.630 0.670 0.630 0.640 252,000 0.6365 3.23%
2017-08-11 0 0.620 0.590 0.620 0.550 0.630 36,000 21,330 0.5925 0.620 0.590 0.620 0.550 0.630 36,000 0.5925 -1.59%
2017-08-10 0 0.630 0.610 0.630 0.610 0.640 24,000 15,030 0.6263 0.630 0.610 0.630 0.610 0.640 24,000 0.6263 6.78%
2017-08-09 0 0.590 0.560 0.640 - - 0 0 - 0.590 0.560 0.640 - - 0 - 0.00%
2017-08-08 0 0.590 0.590 0.600 0.580 0.600 123,000 73,140 0.5946 0.590 0.590 0.600 0.580 0.600 123,000 0.5946 0.00%
2017-08-07 0 0.590 0.570 0.640 0.550 0.590 360,000 207,540 0.5765 0.590 0.570 0.640 0.550 0.590 360,000 0.5765 -4.84%
2017-08-04 0 0.620 0.590 0.630 0.620 0.620 18,000 11,160 0.6200 0.620 0.590 0.630 0.620 0.620 18,000 0.6200 0.00%
2017-08-03 0 0.620 0.580 0.630 - - 0 0 - 0.620 0.580 0.630 - - 0 - 0.00%
2017-08-02 0 0.620 0.620 0.630 0.600 0.610 228,000 138,000 0.6053 0.620 0.620 0.630 0.600 0.610 228,000 0.6053 -4.62%
2017-08-01 0 0.650 0.650 0.660 0.620 0.620 45,000 27,900 0.6200 0.650 0.650 0.660 0.620 0.620 45,000 0.6200 -2.99%
2017-07-31 0 0.670 0.590 0.670 0.600 0.670 96,000 59,970 0.6247 0.670 0.590 0.670 0.600 0.670 96,000 0.6247 4.69%
2017-07-28 0 0.640 0.580 0.640 - - 0 0 - 0.640 0.580 0.640 - - 0 - -1.54%
2017-07-27 0 0.650 0.650 0.660 0.580 0.580 90,000 52,200 0.5800 0.650 0.650 0.660 0.580 0.580 90,000 0.5800 -1.52%
2017-07-26 0 0.660 0.560 0.660 - - 0 0 - 0.660 0.560 0.660 - - 0 - 0.00%
2017-07-25 0 0.660 0.570 0.670 - - 0 0 - 0.660 0.570 0.670 - - 0 - 0.00%
2017-07-24 0 0.660 0.580 0.670 - - 0 0 - 0.660 0.580 0.670 - - 0 - 0.00%
2017-07-21 0 0.660 0.600 0.660 0.600 0.660 93,000 56,790 0.6106 0.660 0.600 0.660 0.600 0.660 93,000 0.6106 0.00%
2017-07-20 0 0.660 0.620 0.660 0.670 0.670 6,000 4,020 0.6700 0.660 0.620 0.660 0.670 0.670 6,000 0.6700 1.54%
2017-07-19 0 0.650 0.640 0.650 0.640 0.650 405,000 262,860 0.6490 0.650 0.640 0.650 0.640 0.650 405,000 0.6490 0.00%
2017-07-18 0 0.650 0.650 0.670 0.640 0.670 210,000 136,800 0.6514 0.650 0.650 0.670 0.640 0.670 210,000 0.6514 0.00%
2017-07-17 0 0.650 0.620 0.670 0.610 0.650 132,000 85,320 0.6464 0.650 0.620 0.670 0.610 0.650 132,000 0.6464 4.84%
2017-07-14 0 0.620 0.600 0.620 0.580 0.620 744,000 444,180 0.5970 0.620 0.600 0.620 0.580 0.620 744,000 0.5970 -4.62%
2017-07-13 0 0.650 0.600 0.650 0.600 0.650 222,000 141,570 0.6377 0.650 0.600 0.650 0.600 0.650 222,000 0.6377 3.17%
2017-07-12 0 0.630 0.600 0.630 0.630 0.630 3,000 1,890 0.6300 0.630 0.600 0.630 0.630 0.630 3,000 0.6300 6.78%
2017-07-11 0 0.590 0.590 0.630 0.580 0.590 117,000 68,160 0.5826 0.590 0.590 0.630 0.580 0.590 117,000 0.5826 5.36%
2017-07-10 0 0.560 0.560 0.590 0.550 0.590 180,000 100,740 0.5597 0.560 0.560 0.590 0.550 0.590 180,000 0.5597 -6.67%
2017-07-07 0 0.600 0.560 0.600 0.560 0.600 33,000 19,680 0.5964 0.600 0.560 0.600 0.560 0.600 33,000 0.5964 -3.23%
2017-07-06 0 0.620 0.620 0.630 0.620 0.630 387,000 241,380 0.6237 0.620 0.620 0.630 0.620 0.630 387,000 0.6237 1.64%
2017-07-05 0 0.610 0.610 0.620 0.600 0.610 63,000 38,220 0.6067 0.610 0.610 0.620 0.600 0.610 63,000 0.6067 0.00%
2017-07-04 0 0.610 0.610 0.630 0.610 0.640 153,000 96,300 0.6294 0.610 0.610 0.630 0.610 0.640 153,000 0.6294 -1.61%
2017-07-03 0 0.620 0.620 0.630 0.610 0.640 984,000 605,760 0.6156 0.620 0.620 0.630 0.610 0.640 984,000 0.6156 0.00%
2017-06-30 0 0.620 0.560 0.630 0.600 0.620 402,000 246,420 0.6130 0.620 0.560 0.630 0.600 0.620 402,000 0.6130 3.33%
2017-06-29 0 0.600 0.540 0.600 0.540 0.600 765,000 429,390 0.5613 0.600 0.540 0.600 0.540 0.600 765,000 0.5613 11.11%
2017-06-28 0 0.540 0.495 0.540 0.490 0.550 2,600,000 1,386,290 0.5332 0.540 0.495 0.540 0.490 0.550 2,600,000 0.5332 10.20%
2017-06-27 0 0.490 0.450 0.490 0.470 0.540 327,000 157,680 0.4822 0.490 0.450 0.490 0.470 0.540 327,000 0.4822 -10.91%
2017-06-26 0 0.550 0.480 0.550 0.480 0.550 162,000 80,070 0.4943 0.550 0.480 0.550 0.480 0.550 162,000 0.4943 10.00%
2017-06-23 0 0.500 0.500 0.510 0.500 0.500 60,000 30,000 0.5000 0.500 0.500 0.510 0.500 0.500 60,000 0.5000 -1.96%
2017-06-22 0 0.510 0.480 0.510 - - 0 0 - 0.510 0.480 0.510 - - 0 - 0.00%
2017-06-21 0 0.510 0.480 0.510 0.520 0.520 33,000 17,160 0.5200 0.510 0.480 0.510 0.520 0.520 33,000 0.5200 6.25%
2017-06-20 0 0.480 0.480 0.520 - - 15,000 7,200 0.4800 0.480 0.480 0.520 - - 15,000 0.4800 0.00%
2017-06-19 0 0.480 0.470 0.540 0.480 0.480 114,000 54,720 0.4800 0.480 0.470 0.540 0.480 0.480 114,000 0.4800 0.00%
2017-06-16 0 0.480 0.480 0.510 0.480 0.480 30,000 14,400 0.4800 0.480 0.480 0.510 0.480 0.480 30,000 0.4800 -1.03%
2017-06-15 0 0.485 0.470 0.500 0.470 0.500 324,000 157,020 0.4846 0.485 0.470 0.500 0.470 0.500 324,000 0.4846 -3.00%
2017-06-14 0 0.500 0.475 0.500 - - 0 0 - 0.500 0.475 0.500 - - 0 - 0.00%
2017-06-13 0 0.500 0.480 0.510 0.500 0.510 315,000 159,720 0.5070 0.500 0.480 0.510 0.500 0.510 315,000 0.5070 -1.96%
2017-06-12 0 0.510 0.500 0.510 0.500 0.510 135,000 68,550 0.5078 0.510 0.500 0.510 0.500 0.510 135,000 0.5078 2.00%
2017-06-09 0 0.500 0.470 0.500 - - 0 0 - 0.500 0.470 0.500 - - 0 - 0.00%
2017-06-08 0 0.500 0.500 0.530 - - 0 0 - 0.500 0.500 0.530 - - 0 - 0.00%
2017-06-07 0 0.500 0.480 0.520 0.500 0.500 42,000 21,000 0.5000 0.500 0.480 0.520 0.500 0.500 42,000 0.5000 -3.85%
2017-06-06 0 0.520 0.500 0.520 - - 0 0 - 0.520 0.500 0.520 - - 0 - -1.89%
2017-06-05 0 0.530 0.480 0.530 0.530 0.540 144,000 76,410 0.5306 0.530 0.480 0.530 0.530 0.540 144,000 0.5306 0.00%
2017-06-02 0 0.530 0.455 0.530 - - 0 0 - 0.530 0.455 0.530 - - 0 - 0.00%
2017-06-01 0 0.530 0.455 0.530 - - 0 0 - 0.530 0.455 0.530 - - 0 - -1.85%
2017-05-31 0 0.540 0.450 0.540 0.495 0.540 87,000 44,340 0.5097 0.540 0.450 0.540 0.495 0.540 87,000 0.5097 5.88%
2017-05-29 0 0.510 0.455 0.510 0.500 0.510 6,000 3,030 0.5050 0.510 0.455 0.510 0.500 0.510 6,000 0.5050 12.09%
2017-05-26 0 0.455 0.440 0.500 0.440 0.460 111,000 49,695 0.4477 0.455 0.440 0.500 0.440 0.460 111,000 0.4477 -1.09%
2017-05-25 0 0.460 0.450 0.510 0.455 0.480 165,000 78,420 0.4753 0.460 0.450 0.510 0.455 0.480 165,000 0.4753 -6.12%
2017-05-24 0 0.490 0.490 0.500 0.485 0.485 12,000 5,820 0.4850 0.490 0.490 0.500 0.485 0.485 12,000 0.4850 1.03%
2017-05-23 0 0.485 0.485 0.540 0.485 0.510 237,000 117,315 0.4950 0.485 0.485 0.540 0.485 0.510 237,000 0.4950 -4.90%
2017-05-22 0 0.510 0.500 0.520 0.500 0.520 207,000 105,420 0.5093 0.510 0.500 0.520 0.500 0.520 207,000 0.5093 2.00%
2017-05-19 0 0.500 0.500 0.530 0.500 0.500 96,000 48,000 0.5000 0.500 0.500 0.530 0.500 0.500 96,000 0.5000 0.00%
2017-05-18 0 0.500 0.500 0.510 0.500 0.500 1,110,000 555,000 0.5000 0.500 0.500 0.510 0.500 0.500 1,110,000 0.5000 0.00%
2017-05-17 0 0.500 0.460 0.600 0.450 0.500 315,000 152,700 0.4848 0.500 0.460 0.600 0.450 0.500 315,000 0.4848 11.11%
2017-05-16 0 0.450 0.450 0.460 0.450 0.450 24,000 10,800 0.4500 0.450 0.450 0.460 0.450 0.450 24,000 0.4500 0.00%
2017-05-15 0 0.450 0.440 0.450 0.430 0.450 117,000 51,375 0.4391 0.450 0.440 0.450 0.430 0.450 117,000 0.4391 -2.17%
2017-05-12 0 0.460 0.450 0.460 0.450 0.460 129,000 59,010 0.4574 0.460 0.450 0.460 0.450 0.460 129,000 0.4574 2.22%
2017-05-11 0 0.450 0.435 0.465 0.450 0.455 117,000 52,995 0.4529 0.450 0.435 0.465 0.450 0.455 117,000 0.4529 -1.10%
2017-05-10 0 0.455 0.440 0.455 - - 0 0 - 0.455 0.440 0.455 - - 0 - 0.00%
2017-05-09 0 0.455 0.435 0.465 - - 0 0 - 0.455 0.435 0.465 - - 0 - 0.00%
2017-05-08 0 0.455 0.435 0.465 - - 0 0 - 0.455 0.435 0.465 - - 0 - 0.00%
2017-05-05 0 0.455 0.440 0.470 0.440 0.455 417,000 187,110 0.4487 0.455 0.440 0.470 0.440 0.455 417,000 0.4487 2.25%
2017-05-04 0 0.445 0.425 0.450 0.435 0.445 36,000 16,005 0.4446 0.445 0.425 0.450 0.435 0.445 36,000 0.4446 8.54%
2017-05-02 0 0.410 0.410 0.435 0.405 0.460 252,000 113,700 0.4512 0.410 0.410 0.435 0.405 0.460 252,000 0.4512 -6.82%
2017-04-28 0 0.440 0.400 0.440 0.405 0.440 132,000 54,780 0.4150 0.440 0.400 0.440 0.405 0.440 132,000 0.4150 7.32%
2017-04-27 0 0.410 0.390 0.410 0.410 0.410 3,000 1,230 0.4100 0.410 0.390 0.410 0.410 0.410 3,000 0.4100 5.13%
2017-04-26 0 0.390 0.390 0.400 0.390 0.395 147,000 57,930 0.3941 0.390 0.390 0.400 0.390 0.395 147,000 0.3941 -2.50%
2017-04-25 0 0.400 0.390 0.405 0.390 0.400 180,000 71,100 0.3950 0.400 0.390 0.405 0.390 0.400 180,000 0.3950 2.56%
2017-04-24 0 0.390 0.380 0.400 0.390 0.390 252,000 98,280 0.3900 0.390 0.380 0.400 0.390 0.390 252,000 0.3900 0.00%
2017-04-21 0 0.390 0.385 0.390 - - 0 0 - 0.390 0.385 0.390 - - 0 - -1.27%
2017-04-20 0 0.395 0.385 0.400 - - 0 0 - 0.395 0.385 0.400 - - 0 - 0.00%
2017-04-19 0 0.395 0.375 0.400 0.375 0.395 33,000 12,690 0.3845 0.395 0.375 0.400 0.375 0.395 33,000 0.3845 0.00%
2017-04-18 0 0.395 0.380 0.405 0.395 0.395 12,000 4,740 0.3950 0.395 0.380 0.405 0.395 0.395 12,000 0.3950 3.95%
2017-04-13 0 0.380 0.380 0.415 0.380 0.405 177,000 71,160 0.4020 0.380 0.380 0.415 0.380 0.405 177,000 0.4020 -6.17%
2017-04-12 0 0.405 0.370 0.415 - - 0 0 - 0.405 0.370 0.415 - - 0 - 0.00%
2017-04-11 0 0.405 0.365 0.410 0.390 0.420 180,000 71,685 0.3983 0.405 0.365 0.410 0.390 0.420 180,000 0.3983 -1.22%
2017-04-10 0 0.410 0.400 0.415 0.400 0.410 105,000 42,225 0.4021 0.410 0.400 0.415 0.400 0.410 105,000 0.4021 5.13%
2017-04-07 0 0.390 0.370 0.390 0.390 0.390 27,000 10,530 0.3900 0.390 0.370 0.390 0.390 0.390 27,000 0.3900 0.00%
2017-04-06 0 0.390 0.380 0.390 0.370 0.390 144,000 55,665 0.3866 0.390 0.380 0.390 0.370 0.390 144,000 0.3866 5.41%
2017-04-05 0 0.370 0.375 0.390 0.370 0.375 381,000 144,420 0.3791 0.370 0.375 0.390 0.370 0.375 381,000 0.3791 -2.63%
2017-04-03 0 0.380 0.370 0.400 0.380 0.380 243,000 92,340 0.3800 0.380 0.370 0.400 0.380 0.380 243,000 0.3800 -2.56%
2017-03-31 0 0.390 0.380 0.395 0.360 0.390 564,000 214,470 0.3803 0.390 0.380 0.395 0.360 0.390 564,000 0.3803 8.33%
2017-03-30 0 0.360 0.355 0.375 0.355 0.370 1,593,000 573,135 0.3598 0.360 0.355 0.375 0.355 0.370 1,593,000 0.3598 -2.70%
2017-03-29 0 0.370 0.365 0.370 0.365 0.375 900,000 333,660 0.3707 0.370 0.365 0.370 0.365 0.375 900,000 0.3707 -1.33%
2017-03-28 0 0.375 0.360 0.375 0.350 0.380 435,000 155,040 0.3564 0.375 0.360 0.375 0.350 0.380 435,000 0.3564 0.00%
2017-03-27 0 0.375 0.360 0.375 - - 0 0 - 0.375 0.360 0.375 - - 0 - 0.00%
2017-03-24 0 0.375 0.370 0.375 0.375 0.380 507,000 191,025 0.3768 0.375 0.370 0.375 0.375 0.380 507,000 0.3768 -1.32%
2017-03-23 0 0.380 0.375 0.400 0.375 0.380 210,000 79,350 0.3779 0.380 0.375 0.400 0.375 0.380 210,000 0.3779 0.00%
2017-03-22 0 0.380 0.375 0.390 0.375 0.380 291,000 109,785 0.3773 0.380 0.375 0.390 0.375 0.380 291,000 0.3773 -1.30%
2017-03-21 0 0.385 0.385 0.405 0.385 0.410 228,000 91,260 0.4003 0.385 0.385 0.405 0.385 0.410 228,000 0.4003 1.32%
2017-03-20 0 0.380 0.375 0.390 0.360 0.400 2,581,000 977,975 0.3789 0.380 0.375 0.390 0.360 0.400 2,581,000 0.3789 -8.43%
2017-03-17 0 0.415 0.415 0.430 0.400 0.435 390,000 162,120 0.4157 0.415 0.415 0.430 0.400 0.435 390,000 0.4157 -4.60%
2017-03-16 0 0.435 0.435 0.445 0.430 0.445 951,000 411,600 0.4328 0.435 0.435 0.445 0.430 0.445 951,000 0.4328 -2.25%
2017-03-15 0 0.445 0.440 0.460 0.440 0.455 144,000 65,100 0.4521 0.445 0.440 0.460 0.440 0.455 144,000 0.4521 2.30%
2017-03-14 0 0.435 0.435 0.455 0.435 0.460 720,000 325,905 0.4526 0.435 0.435 0.455 0.435 0.460 720,000 0.4526 -4.40%
2017-03-13 0 0.455 0.455 0.490 0.455 0.500 270,000 129,195 0.4785 0.455 0.455 0.490 0.455 0.500 270,000 0.4785 3.41%
2017-03-10 0 0.440 0.440 0.455 0.440 0.440 42,000 18,480 0.4400 0.440 0.440 0.455 0.440 0.440 42,000 0.4400 0.00%
2017-03-09 0 0.440 0.440 0.455 0.440 0.440 42,000 18,480 0.4400 0.440 0.440 0.455 0.440 0.440 42,000 0.4400 0.00%
2017-03-08 0 0.440 0.440 0.455 0.440 0.455 546,000 243,810 0.4465 0.440 0.440 0.455 0.440 0.455 546,000 0.4465 -2.22%
2017-03-07 0 0.450 0.450 0.460 0.445 0.455 183,000 82,395 0.4502 0.450 0.450 0.460 0.445 0.455 183,000 0.4502 -1.10%
2017-03-06 0 0.455 0.450 0.475 0.455 0.475 141,000 66,405 0.4710 0.455 0.450 0.475 0.455 0.475 141,000 0.4710 -3.19%
2017-03-03 0 0.470 0.470 0.485 0.460 0.470 381,000 176,625 0.4636 0.470 0.470 0.485 0.460 0.470 381,000 0.4636 2.17%
2017-03-02 0 0.460 0.450 0.480 0.445 0.490 645,000 302,130 0.4684 0.460 0.450 0.480 0.445 0.490 645,000 0.4684 4.55%
2017-03-01 0 0.440 0.440 0.460 0.440 0.460 87,000 39,360 0.4524 0.440 0.440 0.460 0.440 0.460 87,000 0.4524 -5.38%
2017-02-28 0 0.465 0.465 0.475 0.465 0.475 249,000 116,265 0.4669 0.465 0.465 0.475 0.465 0.475 249,000 0.4669 -1.06%
2017-02-27 0 0.470 0.470 0.480 0.470 0.475 45,000 21,345 0.4743 0.470 0.470 0.480 0.470 0.475 45,000 0.4743 -3.09%
2017-02-24 0 0.485 0.480 0.495 0.480 0.485 51,000 24,615 0.4826 0.485 0.480 0.495 0.480 0.485 51,000 0.4826 2.11%
2017-02-23 0 0.475 0.470 0.485 0.470 0.485 231,000 109,830 0.4755 0.475 0.470 0.485 0.470 0.485 231,000 0.4755 -1.04%
2017-02-22 0 0.480 0.475 0.490 0.470 0.485 519,000 249,930 0.4816 0.480 0.475 0.490 0.470 0.485 519,000 0.4816 -3.03%
2017-02-21 0 0.495 0.490 0.495 0.490 0.510 462,000 228,975 0.4956 0.495 0.490 0.495 0.490 0.510 462,000 0.4956 3.13%
2017-02-20 0 0.480 0.475 0.490 0.480 0.530 372,000 184,305 0.4954 0.480 0.475 0.490 0.480 0.530 372,000 0.4954 -4.00%
2017-02-17 0 0.500 0.470 0.500 0.450 0.500 327,000 153,240 0.4686 0.500 0.470 0.500 0.450 0.500 327,000 0.4686 8.70%
2017-02-16 0 0.460 0.455 0.465 0.445 0.460 444,000 202,170 0.4553 0.460 0.455 0.465 0.445 0.460 444,000 0.4553 0.00%
2017-02-15 0 0.460 0.460 0.470 0.450 0.460 291,000 132,705 0.4560 0.460 0.460 0.470 0.450 0.460 291,000 0.4560 0.00%
2017-02-14 0 0.460 0.455 0.475 0.460 0.465 1,299,000 597,720 0.4601 0.460 0.455 0.475 0.460 0.465 1,299,000 0.4601 -2.13%
2017-02-13 0 0.470 0.465 0.470 0.460 0.470 84,000 39,270 0.4675 0.470 0.465 0.470 0.460 0.470 84,000 0.4675 0.00%
2017-02-10 0 0.470 0.470 0.485 0.470 0.485 201,000 95,955 0.4774 0.470 0.470 0.485 0.470 0.485 201,000 0.4774 0.00%
2017-02-09 0 0.470 0.470 0.480 0.465 0.495 132,000 62,415 0.4728 0.470 0.470 0.480 0.465 0.495 132,000 0.4728 -3.09%
2017-02-08 0 0.485 0.470 0.495 0.470 0.485 174,000 82,740 0.4755 0.485 0.470 0.495 0.470 0.485 174,000 0.4755 1.04%
2017-02-07 0 0.480 0.480 0.485 0.470 0.495 1,218,000 580,530 0.4766 0.480 0.480 0.485 0.470 0.495 1,218,000 0.4766 -4.00%
2017-02-06 0 0.500 0.490 0.510 0.490 0.500 474,000 235,335 0.4965 0.500 0.490 0.510 0.490 0.500 474,000 0.4965 1.01%
2017-02-03 0 0.495 0.490 0.495 0.485 0.495 261,000 127,905 0.4901 0.495 0.490 0.495 0.485 0.495 261,000 0.4901 -2.94%
2017-02-02 0 0.510 0.490 0.510 0.490 0.510 210,000 104,010 0.4953 0.510 0.490 0.510 0.490 0.510 210,000 0.4953 0.00%
2017-02-01 0 0.510 0.495 0.510 0.500 0.510 51,000 25,590 0.5018 0.510 0.495 0.510 0.500 0.510 51,000 0.5018 0.00%
2017-01-27 0 0.510 0.495 0.530 0.490 0.510 126,000 63,780 0.5062 0.510 0.495 0.530 0.490 0.510 126,000 0.5062 0.00%
2017-01-26 0 0.510 0.500 0.530 0.490 0.510 228,000 114,960 0.5042 0.510 0.500 0.530 0.490 0.510 228,000 0.5042 0.00%
2017-01-25 0 0.510 0.500 0.510 0.500 0.510 126,000 63,240 0.5019 0.510 0.500 0.510 0.500 0.510 126,000 0.5019 0.00%
2017-01-24 0 0.510 0.500 0.520 0.490 0.510 282,000 141,300 0.5011 0.510 0.500 0.520 0.490 0.510 282,000 0.5011 0.00%
2017-01-23 0 0.510 0.485 0.510 0.480 0.530 1,041,000 526,860 0.5061 0.510 0.485 0.510 0.480 0.530 1,041,000 0.5061 -3.77%
2017-01-20 0 0.530 0.530 0.560 0.530 0.550 426,000 226,830 0.5325 0.530 0.530 0.560 0.530 0.550 426,000 0.5325 -5.36%
2017-01-19 0 0.560 0.540 0.560 0.510 0.560 1,191,000 630,630 0.5295 0.560 0.540 0.560 0.510 0.560 1,191,000 0.5295 12.00%
2017-01-18 0 0.500 0.500 0.510 0.480 0.520 1,104,000 550,620 0.4988 0.500 0.500 0.510 0.480 0.520 1,104,000 0.4988 4.17%
2017-01-17 0 0.480 0.465 0.480 0.455 0.510 561,000 262,095 0.4672 0.480 0.465 0.480 0.455 0.510 561,000 0.4672 -4.00%
2017-01-16 0 0.500 0.485 0.500 0.485 0.510 420,000 207,795 0.4948 0.500 0.485 0.500 0.485 0.510 420,000 0.4948 -3.85%
2017-01-13 0 0.520 0.500 0.520 0.500 0.520 213,000 108,600 0.5099 0.520 0.500 0.520 0.500 0.520 213,000 0.5099 0.00%
2017-01-12 0 0.520 0.495 0.520 0.490 0.520 291,000 145,410 0.4997 0.520 0.495 0.520 0.490 0.520 291,000 0.4997 -1.89%
2017-01-11 0 0.530 0.500 0.530 0.500 0.540 165,000 84,120 0.5098 0.530 0.500 0.530 0.500 0.540 165,000 0.5098 3.92%
2017-01-10 0 0.510 0.500 0.520 0.480 0.550 627,000 319,770 0.5100 0.510 0.500 0.520 0.480 0.550 627,000 0.5100 2.00%
2017-01-09 0 0.500 0.500 0.520 0.500 0.530 261,000 135,510 0.5192 0.500 0.500 0.520 0.500 0.530 261,000 0.5192 -7.41%
2017-01-06 0 0.540 0.530 0.540 0.520 0.540 333,000 175,860 0.5281 0.540 0.530 0.540 0.520 0.540 333,000 0.5281 0.00%
2017-01-05 0 0.540 0.520 0.540 0.530 0.550 177,000 95,820 0.5414 0.540 0.520 0.540 0.530 0.550 177,000 0.5414 1.89%
2017-01-04 0 0.530 0.510 0.530 0.500 0.580 1,077,000 573,360 0.5324 0.530 0.510 0.530 0.500 0.580 1,077,000 0.5324 -7.02%
2017-01-03 0 0.570 0.550 0.570 0.540 0.580 84,000 45,930 0.5468 0.570 0.550 0.570 0.540 0.580 84,000 0.5468 5.56%
2016-12-30 0 0.540 0.530 0.540 0.520 0.590 2,949,000 1,648,170 0.5589 0.540 0.530 0.540 0.520 0.590 2,949,000 0.5589 -3.57%
2016-12-29 0 0.560 0.520 0.540 0.540 0.610 417,000 241,350 0.5788 0.560 0.520 0.540 0.540 0.610 417,000 0.5788 -9.68%
2016-12-28 0 0.620 0.590 0.620 0.580 0.630 1,200,000 724,260 0.6036 0.620 0.590 0.620 0.580 0.630 1,200,000 0.6036 0.00%
2016-12-23 0 0.620 0.600 0.620 0.570 0.620 579,000 346,830 0.5990 0.620 0.600 0.620 0.570 0.620 579,000 0.5990 1.64%
2016-12-22 0 0.610 0.600 0.620 0.550 0.610 2,202,000 1,295,160 0.5882 0.610 0.600 0.620 0.550 0.610 2,202,000 0.5882 1.67%
2016-12-21 0 0.600 0.590 0.600 0.590 0.650 1,779,000 1,075,980 0.6048 0.600 0.590 0.600 0.590 0.650 1,779,000 0.6048 -4.76%
2016-12-20 0 0.630 0.620 0.630 0.550 0.660 11,604,000 7,023,330 0.6053 0.630 0.620 0.630 0.550 0.660 11,604,000 0.6053 14.55%
2016-12-19 0 0.550 0.550 0.560 0.490 0.610 5,430,000 3,010,230 0.5544 0.550 0.550 0.560 0.490 0.610 5,430,000 0.5544 -8.33%
2016-12-16 0 0.600 0.590 0.610 0.590 0.720 17,244,000 11,497,590 0.6668 0.600 0.590 0.610 0.590 0.720 17,244,000 0.6668

Webb-site Database - Powered By Linux Group

Back to top