Transtech Optelecom Science Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08465  2017-07-20  2020-11-04  2020-11-05
HK Main 09963  2020-11-05    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-04 0 1.300 1.240 1.300 1.290 1.340 80,000 104,680 1.3085 1.300 1.240 1.300 1.290 1.340 80,000 1.3085 0.78%
2026-02-03 0 1.290 1.290 1.390 1.280 1.450 72,000 93,380 1.2969 1.290 1.290 1.390 1.280 1.450 72,000 1.2969 -11.64%
2026-02-02 0 1.460 1.320 1.460 1.480 1.480 2,000 2,960 1.4800 1.460 1.320 1.460 1.480 1.480 2,000 1.4800 -2.01%
2026-01-30 0 1.490 1.460 1.490 1.440 1.490 98,000 143,300 1.4622 1.490 1.460 1.490 1.440 1.490 98,000 1.4622 2.76%
2026-01-29 0 1.450 1.300 1.450 1.430 1.450 16,000 23,040 1.4400 1.450 1.300 1.450 1.430 1.450 16,000 1.4400 0.00%
2026-01-28 0 1.450 1.400 1.450 1.410 1.460 12,000 17,340 1.4450 1.450 1.400 1.450 1.410 1.460 12,000 1.4450 2.84%
2026-01-27 0 1.410 1.380 1.440 1.390 1.450 28,000 40,400 1.4429 1.410 1.380 1.440 1.390 1.450 28,000 1.4429 2.17%
2026-01-26 0 1.380 1.380 1.500 1.300 1.500 50,000 70,160 1.4032 1.380 1.380 1.500 1.300 1.500 50,000 1.4032 -1.43%
2026-01-23 0 1.400 1.400 1.460 1.330 1.460 92,000 126,580 1.3759 1.400 1.400 1.460 1.330 1.460 92,000 1.3759 -3.45%
2026-01-22 0 1.450 1.410 1.450 1.360 1.470 50,000 71,420 1.4284 1.450 1.410 1.450 1.360 1.470 50,000 1.4284 -6.45%
2026-01-21 0 1.550 1.400 1.590 1.340 1.550 132,000 180,240 1.3655 1.550 1.400 1.590 1.340 1.550 132,000 1.3655 11.51%
2026-01-20 0 1.390 1.370 1.420 1.360 1.450 78,000 108,040 1.3851 1.390 1.370 1.420 1.360 1.450 78,000 1.3851 0.72%
2026-01-19 0 1.380 1.370 1.420 1.280 1.460 280,000 386,360 1.3799 1.380 1.370 1.420 1.280 1.460 280,000 1.3799 -14.29%
2026-01-16 0 1.610 1.600 1.660 1.540 1.680 352,000 571,760 1.6243 1.610 1.600 1.660 1.540 1.680 352,000 1.6243 5.23%
2026-01-15 0 1.530 1.460 1.590 1.220 1.650 610,000 919,920 1.5081 1.530 1.460 1.590 1.220 1.650 610,000 1.5081 17.69%
2026-01-14 0 1.300 1.300 1.340 1.210 1.360 350,950 452,366 1.2890 1.300 1.300 1.340 1.210 1.360 350,950 1.2890 -10.34%
2026-01-13 0 1.450 1.410 1.450 1.180 2.000 1,594,000 2,275,860 1.4278 1.450 1.410 1.450 1.180 2.000 1,594,000 1.4278 -43.80%
2026-01-09 0 2.580 2.560 2.590 2.400 2.750 692,000 1,796,020 2.5954 2.580 2.560 2.590 2.400 2.750 692,000 2.5954 4.88%
2026-01-08 0 2.460 2.420 2.460 2.360 2.680 1,358,000 3,434,860 2.5294 2.460 2.420 2.460 2.360 2.680 1,358,000 2.5294 0.82%
2026-01-07 0 2.440 2.350 2.440 1.700 2.600 2,048,000 4,549,380 2.2214 2.440 2.350 2.440 1.700 2.600 2,048,000 2.2214 37.08%
2026-01-06 0 1.780 1.780 1.790 1.600 1.780 670,000 1,132,420 1.6902 1.780 1.780 1.790 1.600 1.780 670,000 1.6902 14.10%
2026-01-05 0 1.560 1.530 1.570 1.250 1.570 522,000 778,100 1.4906 1.560 1.530 1.570 1.250 1.570 522,000 1.4906 35.65%
2025-12-31 0 1.150 1.150 1.160 1.150 1.160 80,000 92,400 1.1550 1.150 1.150 1.160 1.150 1.160 80,000 1.1550 0.00%
2025-12-30 0 1.150 1.130 1.150 1.120 1.290 318,000 386,080 1.2141 1.150 1.130 1.150 1.120 1.290 318,000 1.2141 -0.86%
2025-12-29 0 1.160 1.160 1.220 1.100 1.350 782,000 987,760 1.2631 1.160 1.160 1.220 1.100 1.350 782,000 1.2631 11.54%
2025-12-24 0 1.040 1.040 1.110 0.910 1.200 290,000 308,920 1.0652 1.040 1.040 1.110 0.910 1.200 290,000 1.0652 8.33%
2025-12-23 0 0.960 0.920 0.960 0.810 0.970 482,000 434,460 0.9014 0.960 0.920 0.960 0.810 0.970 482,000 0.9014 9.09%
2025-12-22 0 0.880 0.850 0.880 0.630 0.890 570,000 430,260 0.7548 0.880 0.850 0.880 0.630 0.890 570,000 0.7548 29.41%
2025-12-19 0 0.680 0.680 0.720 0.670 0.860 656,000 469,260 0.7153 0.680 0.680 0.720 0.670 0.860 656,000 0.7153 -12.82%
2025-12-18 0 0.780 0.780 0.800 0.700 0.930 3,342,000 2,740,780 0.8201 0.780 0.780 0.800 0.700 0.930 3,342,000 0.8201 44.44%
2025-12-17 0 0.540 0.540 0.570 0.495 0.660 114,000 60,730 0.5327 0.540 0.540 0.570 0.495 0.660 114,000 0.5327 9.09%
2025-12-16 0 0.495 0.450 0.500 - - 0 0 - 0.495 0.450 0.500 - - 0 - -1.00%
2025-12-15 0 0.500 0.430 0.500 - - 0 0 - 0.500 0.430 0.500 - - 0 - -3.85%
2025-12-12 0 0.520 0.430 0.520 0.560 0.560 2,000 1,120 0.5600 0.520 0.430 0.520 0.560 0.560 2,000 0.5600 18.18%
2025-12-11 0 0.440 0.440 0.455 - - 0 0 - 0.440 0.440 0.455 - - 0 - 3.53%
2025-12-10 0 0.425 0.425 0.465 - - 0 0 - 0.425 0.425 0.465 - - 0 - 0.00%
2025-12-09 0 0.425 0.420 0.455 - - 0 0 - 0.425 0.420 0.455 - - 0 - 0.00%
2025-12-08 0 0.425 0.425 0.480 0.425 0.480 232,000 104,530 0.4506 0.425 0.425 0.480 0.425 0.480 232,000 0.4506 -5.56%
2025-12-05 0 0.450 0.420 0.450 - - 0 0 - 0.450 0.420 0.450 - - 0 - 0.00%
2025-12-04 0 0.450 0.410 0.455 0.425 0.455 240,000 107,880 0.4495 0.450 0.410 0.455 0.425 0.455 240,000 0.4495 7.14%
2025-12-03 0 0.420 0.410 0.420 - - 0 0 - 0.420 0.410 0.420 - - 0 - 0.00%
2025-12-02 0 0.420 0.395 0.420 - - 0 0 - 0.420 0.395 0.420 - - 0 - 0.00%
2025-12-01 0 0.420 0.400 0.420 - - 0 0 - 0.420 0.400 0.420 - - 0 - 0.00%
2025-11-28 0 0.420 0.395 0.420 - - 0 0 - 0.420 0.395 0.420 - - 0 - 0.00%
2025-11-27 0 0.420 0.415 0.420 0.395 0.420 74,000 30,880 0.4173 0.420 0.415 0.420 0.395 0.420 74,000 0.4173 0.00%
2025-11-26 0 0.420 0.395 0.425 0.420 0.420 2,000 840 0.4200 0.420 0.395 0.425 0.420 0.420 2,000 0.4200 6.33%
2025-11-25 0 0.395 0.390 0.425 0.395 0.395 94,000 37,130 0.3950 0.395 0.390 0.425 0.395 0.395 94,000 0.3950 -1.25%
2025-11-24 0 0.400 0.395 0.425 0.400 0.400 8,000 3,200 0.4000 0.400 0.395 0.425 0.400 0.400 8,000 0.4000 0.00%
2025-11-21 0 0.400 0.395 0.425 0.395 0.400 32,000 12,740 0.3981 0.400 0.395 0.425 0.395 0.400 32,000 0.3981 -5.88%
2025-11-20 0 0.425 0.395 0.425 - - 0 0 - 0.425 0.395 0.425 - - 0 - 0.00%
2025-11-19 0 0.425 0.390 0.425 - - 0 0 - 0.425 0.390 0.425 - - 0 - 0.00%
2025-11-18 0 0.425 0.415 0.425 - - 0 0 - 0.425 0.415 0.425 - - 0 - 0.00%
2025-11-17 0 0.425 0.415 0.425 - - 0 0 - 0.425 0.415 0.425 - - 0 - -2.30%
2025-11-14 0 0.435 0.415 0.460 0.435 0.440 46,000 20,020 0.4352 0.435 0.415 0.460 0.435 0.440 46,000 0.4352 0.00%
2025-11-13 0 0.435 0.415 0.435 0.415 0.450 6,000 2,560 0.4267 0.435 0.415 0.435 0.415 0.450 6,000 0.4267 3.57%
2025-11-12 0 0.420 0.400 0.420 0.400 0.425 6,000 2,450 0.4083 0.420 0.400 0.420 0.400 0.425 6,000 0.4083 5.00%
2025-11-11 0 0.400 0.395 0.405 0.400 0.400 6,000 2,400 0.4000 0.400 0.395 0.405 0.400 0.400 6,000 0.4000 1.27%
2025-11-10 0 0.395 0.385 0.405 0.395 0.405 86,000 34,530 0.4015 0.395 0.385 0.405 0.395 0.405 86,000 0.4015 -10.23%
2025-11-07 0 0.440 0.440 0.465 0.400 0.465 216,000 90,490 0.4189 0.440 0.440 0.465 0.400 0.465 216,000 0.4189 -5.38%
2025-11-06 0 0.465 0.400 0.465 0.455 0.475 32,000 14,600 0.4563 0.465 0.400 0.465 0.455 0.475 32,000 0.4563 1.09%
2025-11-05 0 0.460 0.460 0.475 - - 0 0 - 0.460 0.460 0.475 - - 0 - 3.37%
2025-11-04 0 0.445 0.420 0.445 0.420 0.600 398,000 176,700 0.4440 0.445 0.420 0.445 0.420 0.600 398,000 0.4440 5.95%
2025-11-03 0 0.420 0.420 0.430 0.420 0.420 2,000 840 0.4200 0.420 0.420 0.430 0.420 0.420 2,000 0.4200 0.00%
2025-10-31 0 0.420 0.330 0.420 0.420 0.420 46,000 19,320 0.4200 0.420 0.330 0.420 0.420 0.420 46,000 0.4200 0.00%
2025-10-30 0 0.420 0.340 0.420 0.405 0.420 68,000 27,840 0.4094 0.420 0.340 0.420 0.405 0.420 68,000 0.4094 0.00%
2025-10-28 0 0.420 0.345 0.420 0.420 0.420 90,000 37,800 0.4200 0.420 0.345 0.420 0.420 0.420 90,000 0.4200 0.00%
2025-10-27 0 0.420 0.360 0.420 0.390 0.420 8,000 3,240 0.4050 0.420 0.360 0.420 0.390 0.420 8,000 0.4050 15.07%
2025-10-24 0 0.365 0.365 0.375 0.365 0.375 22,000 8,060 0.3664 0.365 0.365 0.375 0.365 0.375 22,000 0.3664 -2.67%
2025-10-23 0 0.375 0.330 0.375 - - 0 0 - 0.375 0.330 0.375 - - 0 - -5.06%
2025-10-22 0 0.395 0.360 0.395 - - 0 0 - 0.395 0.360 0.395 - - 0 - -2.47%
2025-10-21 0 0.405 0.355 0.405 0.395 0.405 52,000 20,740 0.3988 0.405 0.355 0.405 0.395 0.405 52,000 0.3988 1.25%
2025-10-20 0 0.400 0.365 0.400 0.365 0.400 26,000 9,600 0.3692 0.400 0.365 0.400 0.365 0.400 26,000 0.3692 12.68%
2025-10-17 0 0.355 0.355 0.370 0.350 0.370 156,000 55,780 0.3576 0.355 0.355 0.370 0.350 0.370 156,000 0.3576 -15.48%
2025-10-16 0 0.420 0.365 0.420 0.410 0.420 16,000 6,700 0.4188 0.420 0.365 0.420 0.410 0.420 16,000 0.4188 -1.18%
2025-10-15 0 0.425 0.365 0.425 0.340 0.430 60,000 25,340 0.4223 0.425 0.365 0.425 0.340 0.430 60,000 0.4223 7.59%
2025-10-14 0 0.395 0.355 0.395 0.360 0.400 98,000 38,520 0.3931 0.395 0.355 0.395 0.360 0.400 98,000 0.3931 16.18%
2025-10-13 0 0.340 0.325 0.340 - - 0 0 - 0.340 0.325 0.340 - - 0 - -8.11%
2025-10-10 0 0.370 0.340 0.370 0.340 0.385 114,000 41,000 0.3596 0.370 0.340 0.370 0.340 0.385 114,000 0.3596 -5.13%
2025-10-09 0 0.390 0.380 0.400 0.390 0.430 20,000 7,990 0.3995 0.390 0.380 0.400 0.390 0.430 20,000 0.3995 -7.14%
2025-10-08 0 0.420 0.395 0.420 0.425 0.430 12,000 5,150 0.4292 0.420 0.395 0.420 0.425 0.430 12,000 0.4292 1.20%
2025-10-06 0 0.415 0.375 0.415 0.430 0.430 12,000 5,160 0.4300 0.415 0.375 0.415 0.430 0.430 12,000 0.4300 7.79%
2025-10-03 0 0.385 0.315 0.385 - - 0 0 - 0.385 0.315 0.385 - - 0 - 0.00%
2025-10-02 0 0.385 0.340 0.385 0.385 0.385 4,000 1,540 0.3850 0.385 0.340 0.385 0.385 0.385 4,000 0.3850 5.48%
2025-09-30 0 0.365 0.315 0.430 - - 0 0 - 0.365 0.315 0.430 - - 0 - 0.00%
2025-09-29 0 0.365 0.345 0.430 - - 0 0 - 0.365 0.345 0.430 - - 0 - 0.00%
2025-09-26 0 0.365 0.325 0.365 0.345 0.365 28,000 9,780 0.3493 0.365 0.325 0.365 0.345 0.365 28,000 0.3493 4.29%
2025-09-25 0 0.350 0.345 0.350 - - 0 0 - 0.350 0.345 0.350 - - 0 - -1.41%
2025-09-24 0 0.355 0.355 0.360 0.355 0.355 54,000 19,170 0.3550 0.355 0.355 0.360 0.355 0.355 54,000 0.3550 -2.74%
2025-09-23 0 0.365 0.350 0.365 - - 0 0 - 0.365 0.350 0.365 - - 0 - -2.67%
2025-09-22 0 0.375 0.345 0.370 0.380 0.380 2,000 760 0.3800 0.375 0.345 0.370 0.380 0.380 2,000 0.3800 4.17%
2025-09-19 0 0.360 0.345 0.360 - - 0 0 - 0.360 0.345 0.360 - - 0 - -1.37%
2025-09-18 0 0.365 0.355 0.370 0.355 0.365 76,000 27,670 0.3641 0.365 0.355 0.370 0.355 0.365 76,000 0.3641 -7.59%
2025-09-17 0 0.395 0.355 0.395 0.390 0.460 40,000 16,990 0.4248 0.395 0.355 0.395 0.390 0.460 40,000 0.4248 -4.82%
2025-09-16 0 0.415 0.365 0.410 0.380 0.415 136,000 52,830 0.3885 0.415 0.365 0.410 0.380 0.415 136,000 0.3885 0.00%
2025-09-15 0 0.415 0.390 0.410 0.390 0.445 176,000 73,310 0.4165 0.415 0.390 0.410 0.390 0.445 176,000 0.4165 0.00%
2025-09-12 0 0.415 0.380 0.415 0.360 0.465 678,000 258,790 0.3817 0.415 0.380 0.415 0.360 0.465 678,000 0.3817 -9.78%
2025-09-11 0 0.460 0.405 0.460 0.440 0.480 22,920 10,354 0.4517 0.460 0.405 0.460 0.440 0.480 22,920 0.4517 -1.08%
2025-09-10 0 0.465 0.425 0.465 0.440 0.485 24,000 10,770 0.4488 0.465 0.425 0.465 0.440 0.485 24,000 0.4488 -1.06%
2025-09-09 0 0.470 0.430 0.470 0.420 0.495 34,000 14,860 0.4371 0.470 0.430 0.470 0.420 0.495 34,000 0.4371 -3.09%
2025-09-08 0 0.485 0.430 0.485 0.460 0.500 30,000 14,380 0.4793 0.485 0.430 0.485 0.460 0.500 30,000 0.4793 3.19%
2025-09-05 0 0.470 0.450 0.470 0.440 0.485 178,000 80,330 0.4513 0.470 0.450 0.470 0.440 0.485 178,000 0.4513 10.59%
2025-09-04 0 0.425 0.405 0.425 0.400 0.465 226,000 95,840 0.4241 0.425 0.405 0.425 0.400 0.465 226,000 0.4241 -5.56%
2025-09-03 0 0.450 0.420 0.450 0.415 0.470 546,000 238,940 0.4376 0.450 0.420 0.450 0.415 0.470 546,000 0.4376 0.00%
2025-09-02 0 0.450 0.450 0.480 0.360 0.700 4,198,000 2,207,010 0.5257 0.450 0.450 0.480 0.360 0.700 4,198,000 0.5257 28.57%
2025-09-01 0 0.350 0.255 0.350 0.300 0.350 50,000 16,190 0.3238 0.350 0.255 0.350 0.300 0.350 50,000 0.3238 0.00%
2025-08-29 0 0.350 0.320 0.380 0.320 0.350 46,000 15,090 0.3280 0.350 0.320 0.380 0.320 0.350 46,000 0.3280 0.00%
2025-08-28 0 0.350 0.310 0.350 - - 0 0 - 0.350 0.310 0.350 - - 0 - -4.11%
2025-08-27 0 0.365 0.325 0.365 0.385 0.385 2,000 770 0.3850 0.365 0.325 0.365 0.385 0.385 2,000 0.3850 4.29%
2025-08-26 0 0.350 0.330 0.350 - - 0 0 - 0.350 0.330 0.350 - - 0 - -4.11%
2025-08-25 0 0.365 0.325 0.365 0.325 0.365 50,000 16,740 0.3348 0.365 0.325 0.365 0.325 0.365 50,000 0.3348 -2.67%
2025-08-22 0 0.375 0.335 0.375 0.320 0.380 212,000 73,530 0.3468 0.375 0.335 0.375 0.320 0.380 212,000 0.3468 -5.06%
2025-08-21 0 0.395 0.198 0.395 - - 0 0 - 0.395 0.198 0.395 - - 0 - 0.00%
2025-08-20 0 0.395 - 0.395 - - 0 0 - 0.395 - 0.395 - - 0 - 0.00%
2025-08-19 0 0.395 0.290 0.395 - - 0 0 - 0.395 0.290 0.395 - - 0 - 0.00%
2025-08-18 0 0.395 0.290 0.395 - - 0 0 - 0.395 0.290 0.395 - - 0 - 0.00%
2025-08-15 0 0.395 0.295 0.395 - - 0 0 - 0.395 0.295 0.395 - - 0 - 0.00%
2025-08-14 0 0.395 0.295 0.395 - - 0 0 - 0.395 0.295 0.395 - - 0 - 0.00%
2025-08-13 0 0.395 0.295 0.400 0.395 0.395 12,000 4,740 0.3950 0.395 0.295 0.400 0.395 0.395 12,000 0.3950 -1.25%
2025-08-12 0 0.400 0.295 0.400 - - 0 0 - 0.400 0.295 0.400 - - 0 - 0.00%
2025-08-11 0 0.400 0.295 0.400 - - 0 0 - 0.400 0.295 0.400 - - 0 - 0.00%
2025-08-08 0 0.400 0.295 0.400 0.410 0.410 8,000 3,280 0.4100 0.400 0.295 0.400 0.410 0.410 8,000 0.4100 0.00%
2025-08-07 0 0.400 0.290 0.400 - - 0 0 - 0.400 0.290 0.400 - - 0 - 0.00%
2025-08-06 0 0.400 0.290 0.400 0.375 0.400 36,000 13,550 0.3764 0.400 0.290 0.400 0.375 0.400 36,000 0.3764 0.00%
2025-08-05 0 0.400 0.290 0.400 - - 0 0 - 0.400 0.290 0.400 - - 0 - -2.44%
2025-08-04 0 0.410 0.290 0.410 0.400 0.410 70,000 28,020 0.4003 0.410 0.290 0.410 0.400 0.410 70,000 0.4003 2.50%
2025-08-01 0 0.400 - 0.400 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2025-07-31 0 0.400 - 0.400 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2025-07-30 0 0.400 0.290 0.400 - - 0 0 - 0.400 0.290 0.400 - - 0 - 0.00%
2025-07-29 0 0.400 0.290 0.400 - - 0 0 - 0.400 0.290 0.400 - - 0 - 0.00%
2025-07-28 0 0.400 0.290 0.400 - - 0 0 - 0.400 0.290 0.400 - - 0 - 0.00%
2025-07-25 0 0.400 0.290 0.400 - - 0 0 - 0.400 0.290 0.400 - - 0 - 0.00%
2025-07-24 0 0.400 0.290 0.400 - - 0 0 - 0.400 0.290 0.400 - - 0 - 0.00%
2025-07-23 0 0.400 0.290 0.400 - - 0 0 - 0.400 0.290 0.400 - - 0 - 0.00%
2025-07-22 0 0.400 0.325 0.400 - - 0 0 - 0.400 0.325 0.400 - - 0 - 0.00%
2025-07-21 0 0.400 - 0.400 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2025-07-18 0 0.400 0.290 0.400 0.410 0.410 2,000 820 0.4100 0.400 0.290 0.400 0.410 0.410 2,000 0.4100 0.00%
2025-07-17 0 0.400 - 0.400 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2025-07-16 0 0.400 - 0.400 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2025-07-15 0 0.400 - 0.400 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2025-07-14 0 0.400 0.295 0.400 0.400 0.400 60,000 24,000 0.4000 0.400 0.295 0.400 0.400 0.400 60,000 0.4000 -2.44%
2025-07-11 0 0.410 0.305 0.410 0.330 0.420 30,000 10,420 0.3473 0.410 0.305 0.410 0.330 0.420 30,000 0.3473 32.26%
2025-07-10 0 0.310 0.310 - 0.285 0.285 184,000 52,440 0.2850 0.310 0.310 - 0.285 0.285 184,000 0.2850 3.33%
2025-07-09 0 0.300 0.285 0.330 - - 0 0 - 0.300 0.285 0.330 - - 0 - 0.00%
2025-07-08 0 0.300 0.285 0.330 - - 0 0 - 0.300 0.285 0.330 - - 0 - 0.00%
2025-07-07 0 0.300 0.285 0.315 0.300 0.320 24,000 7,430 0.3096 0.300 0.285 0.315 0.300 0.320 24,000 0.3096 -1.64%
2025-07-04 0 0.305 0.300 0.330 - - 0 0 - 0.305 0.300 0.330 - - 0 - 0.00%
2025-07-03 0 0.305 0.265 0.305 0.305 0.305 20,000 6,100 0.3050 0.305 0.265 0.305 0.305 0.305 20,000 0.3050 1.67%
2025-07-02 0 0.300 0.265 0.305 - - 0 0 - 0.300 0.265 0.305 - - 0 - 0.00%
2025-06-30 0 0.300 0.265 0.305 0.300 0.300 6,000 1,800 0.3000 0.300 0.265 0.305 0.300 0.300 6,000 0.3000 0.00%
2025-06-27 0 0.300 0.265 0.300 0.295 0.300 30,000 8,960 0.2987 0.300 0.265 0.300 0.295 0.300 30,000 0.2987 0.00%
2025-06-26 0 0.300 0.265 0.300 0.290 0.305 20,000 5,920 0.2960 0.300 0.265 0.300 0.290 0.305 20,000 0.2960 3.45%
2025-06-25 0 0.290 0.290 0.300 - - 0 0 - 0.290 0.290 0.300 - - 0 - 7.41%
2025-06-24 0 0.270 0.270 0.300 0.265 0.270 38,000 10,220 0.2689 0.270 0.270 0.300 0.265 0.270 38,000 0.2689 -11.48%
2025-06-23 0 0.305 0.270 0.305 - - 0 0 - 0.305 0.270 0.305 - - 0 - 0.00%
2025-06-20 0 0.305 0.270 0.305 - - 0 0 - 0.305 0.270 0.305 - - 0 - 0.00%
2025-06-19 0 0.305 0.270 0.305 0.285 0.305 22,000 6,410 0.2914 0.305 0.270 0.305 0.285 0.305 22,000 0.2914 3.39%
2025-06-18 0 0.295 0.270 0.300 0.295 0.295 8,000 2,360 0.2950 0.295 0.270 0.300 0.295 0.295 8,000 0.2950 0.00%
2025-06-17 0 0.295 0.270 0.300 - - 0 0 - 0.295 0.270 0.300 - - 0 - 0.00%
2025-06-16 0 0.295 0.265 0.300 0.295 0.295 2,000 590 0.2950 0.295 0.265 0.300 0.295 0.295 2,000 0.2950 -1.67%
2025-06-13 0 0.300 0.250 0.300 0.300 0.300 8,000 2,400 0.3000 0.300 0.250 0.300 0.300 0.300 8,000 0.3000 5.26%
2025-06-12 0 0.285 0.250 0.285 0.285 0.345 192,000 55,730 0.2903 0.285 0.250 0.285 0.285 0.345 192,000 0.2903 -5.00%
2025-06-11 0 0.300 0.285 0.305 0.250 0.345 512,000 176,320 0.3444 0.300 0.285 0.305 0.250 0.345 512,000 0.3444 -13.04%
2025-06-10 0 0.345 - 0.410 0.340 0.345 22,000 7,500 0.3409 0.345 - 0.410 0.340 0.345 22,000 0.3409 0.00%
2025-06-09 0 0.345 - 0.345 - - 0 0 - 0.345 - 0.345 - - 0 - 0.00%
2025-06-06 0 0.345 0.241 0.345 0.340 0.345 6,000 2,050 0.3417 0.345 0.241 0.345 0.340 0.345 6,000 0.3417 0.00%
2025-06-05 0 0.345 - 0.345 - - 0 0 - 0.345 - 0.345 - - 0 - -2.82%
2025-06-04 0 0.355 - 0.355 - - 0 0 - 0.355 - 0.355 - - 0 - -4.05%
2025-06-03 0 0.370 - 0.370 - - 0 0 - 0.370 - 0.370 - - 0 - 0.00%
2025-06-02 0 0.370 - 0.410 - - 0 0 - 0.370 - 0.410 - - 0 - 0.00%
2025-05-30 0 0.370 - 0.370 - - 0 0 - 0.370 - 0.370 - - 0 - -5.13%
2025-05-29 0 0.390 - 0.390 - - 0 0 - 0.390 - 0.390 - - 0 - -1.27%
2025-05-28 0 0.395 - 0.395 0.400 0.400 2,000 800 0.4000 0.395 - 0.395 0.400 0.400 2,000 0.4000 5.33%
2025-05-27 0 0.375 - 0.385 - - 0 0 - 0.375 - 0.385 - - 0 - 0.00%
2025-05-26 0 0.375 - 0.375 - - 0 0 - 0.375 - 0.375 - - 0 - 0.00%
2025-05-23 0 0.375 - 0.380 - - 0 0 - 0.375 - 0.380 - - 0 - 0.00%
2025-05-22 0 0.375 0.220 0.375 0.260 0.430 26,000 9,440 0.3631 0.375 0.220 0.375 0.260 0.430 26,000 0.3631 56.25%
2025-05-21 0 0.240 0.240 0.260 0.240 0.240 22,000 5,280 0.2400 0.240 0.240 0.260 0.240 0.240 22,000 0.2400 0.42%
2025-05-20 0 0.239 0.202 0.240 - - 20,000 4,000 0.2000 0.239 0.202 0.240 - - 20,000 0.2000 0.00%
2025-05-19 0 0.239 0.201 0.260 - - 0 0 - 0.239 0.201 0.260 - - 0 - 0.00%
2025-05-16 0 0.239 0.125 0.260 - - 0 0 - 0.239 0.125 0.260 - - 0 - 0.00%
2025-05-15 0 0.239 - 0.260 0.239 0.239 70,000 16,730 0.2390 0.239 - 0.260 0.239 0.239 70,000 0.2390 -4.02%
2025-05-14 0 0.249 0.240 0.270 - - 0 0 - 0.249 0.240 0.270 - - 0 - 0.00%
2025-05-13 0 0.249 0.240 0.250 0.239 0.249 92,000 22,312 0.2425 0.249 0.240 0.250 0.239 0.249 92,000 0.2425 -0.40%
2025-05-12 0 0.250 0.240 0.250 - - 0 0 - 0.250 0.240 0.250 - - 0 - -3.85%
2025-05-09 0 0.260 0.238 0.280 - - 0 0 - 0.260 0.238 0.280 - - 0 - 0.00%
2025-05-08 0 0.260 0.238 0.260 - - 0 0 - 0.260 0.238 0.260 - - 0 - -1.89%
2025-05-07 0 0.265 0.238 0.265 - - 0 0 - 0.265 0.238 0.265 - - 0 - 0.00%
2025-05-06 0 0.265 0.238 0.265 - - 0 0 - 0.265 0.238 0.265 - - 0 - -1.85%
2025-05-02 0 0.270 0.235 0.270 0.270 0.270 2,000 540 0.2700 0.270 0.235 0.270 0.270 0.270 2,000 0.2700 5.88%
2025-04-30 0 0.255 0.255 0.270 0.255 0.255 14,000 3,570 0.2550 0.255 0.255 0.270 0.255 0.255 14,000 0.2550 -15.00%
2025-04-29 0 0.300 0.255 0.300 - - 0 0 - 0.300 0.255 0.300 - - 0 - 0.00%
2025-04-28 0 0.300 0.300 0.310 - - 8,000 2,400 0.3000 0.300 0.300 0.310 - - 8,000 0.3000 0.00%
2025-04-25 0 0.300 0.255 0.300 0.300 0.300 20,000 6,000 0.3000 0.300 0.255 0.300 0.300 0.300 20,000 0.3000 -1.64%
2025-04-24 0 0.305 0.255 0.305 - - 0 0 - 0.305 0.255 0.305 - - 0 - -1.61%
2025-04-23 0 0.310 0.222 0.310 - - 0 0 - 0.310 0.222 0.310 - - 0 - -4.62%
2025-04-22 0 0.325 0.190 0.325 - - 0 0 - 0.325 0.190 0.325 - - 0 - 0.00%
2025-04-17 0 0.325 - 0.325 - - 0 0 - 0.325 - 0.325 - - 0 - 0.00%
2025-04-16 0 0.325 - 0.325 - - 0 0 - 0.325 - 0.325 - - 0 - 0.00%
2025-04-15 0 0.325 0.243 0.325 - - 0 0 - 0.325 0.243 0.325 - - 0 - -1.52%
2025-04-14 0 0.330 - 0.330 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2025-04-11 0 0.330 0.330 0.370 - - 0 0 - 0.330 0.330 0.370 - - 0 - 11.86%
2025-04-10 0 0.295 0.295 - - - 4,000 1,080 0.2700 0.295 0.295 - - - 4,000 0.2700 9.26%
2025-04-09 0 0.270 0.161 0.275 0.270 0.270 2,000 540 0.2700 0.270 0.161 0.275 0.270 0.270 2,000 0.2700 8.87%
2025-04-08 0 0.248 0.231 0.248 - - 0 0 - 0.248 0.231 0.248 - - 0 - -8.15%
2025-04-07 0 0.270 0.193 0.275 0.250 0.270 12,000 3,160 0.2633 0.270 0.193 0.275 0.250 0.270 12,000 0.2633 -3.57%
2025-04-03 0 0.280 0.280 0.395 0.270 0.290 84,000 23,130 0.2754 0.280 0.280 0.395 0.270 0.290 84,000 0.2754 -20.00%
2025-04-02 0 0.350 0.260 0.435 0.350 0.350 2,000 700 0.3500 0.350 0.260 0.435 0.350 0.350 2,000 0.3500 25.00%
2025-04-01 0 0.280 0.280 0.285 0.265 0.285 356,000 96,360 0.2707 0.280 0.280 0.285 0.265 0.285 356,000 0.2707 1.82%
2025-03-31 0 0.275 0.275 0.295 0.270 0.270 10,000 2,700 0.2700 0.275 0.275 0.295 0.270 0.270 10,000 0.2700 -5.17%
2025-03-28 0 0.290 0.290 0.305 0.290 0.295 94,000 27,340 0.2909 0.290 0.290 0.305 0.290 0.295 94,000 0.2909 -1.69%
2025-03-27 0 0.295 0.295 0.300 0.295 0.345 520,000 154,670 0.2974 0.295 0.295 0.300 0.295 0.345 520,000 0.2974 -15.71%
2025-03-26 0 0.350 0.290 0.350 - - 0 0 - 0.350 0.290 0.350 - - 0 - -5.41%
2025-03-25 0 0.370 0.370 0.375 0.360 0.380 28,000 10,220 0.3650 0.370 0.370 0.375 0.360 0.380 28,000 0.3650 1.37%
2025-03-24 0 0.365 0.290 0.380 0.345 0.400 136,000 48,030 0.3532 0.365 0.290 0.380 0.345 0.400 136,000 0.3532 4.29%
2025-03-21 0 0.350 0.315 0.350 0.320 0.350 4,000 1,340 0.3350 0.350 0.315 0.350 0.320 0.350 4,000 0.3350 0.00%
2025-03-20 0 0.350 0.345 0.350 0.330 0.390 36,000 12,680 0.3522 0.350 0.345 0.350 0.330 0.390 36,000 0.3522 4.48%
2025-03-19 0 0.335 0.335 0.340 0.250 0.400 170,000 50,650 0.2979 0.335 0.335 0.340 0.250 0.400 170,000 0.2979 13.56%
2025-03-18 0 0.295 0.295 0.315 0.249 0.280 58,000 14,808 0.2553 0.295 0.295 0.315 0.249 0.280 58,000 0.2553 13.46%
2025-03-17 0 0.260 0.250 0.260 0.255 0.275 18,000 4,630 0.2572 0.260 0.250 0.260 0.255 0.275 18,000 0.2572 -10.34%
2025-03-14 0 0.290 0.250 0.290 - - 0 0 - 0.290 0.250 0.290 - - 0 - -3.33%
2025-03-13 0 0.300 0.300 0.350 0.285 0.300 82,000 24,140 0.2944 0.300 0.300 0.350 0.285 0.300 82,000 0.2944 11.11%
2025-03-12 0 0.270 0.250 0.290 0.245 0.270 26,000 6,430 0.2473 0.270 0.250 0.290 0.245 0.270 26,000 0.2473 -3.57%
2025-03-11 0 0.280 0.250 0.280 0.280 0.280 2,000 560 0.2800 0.280 0.250 0.280 0.280 0.280 2,000 0.2800 -1.75%
2025-03-10 0 0.285 0.250 0.285 - - 0 0 - 0.285 0.250 0.285 - - 0 - 0.00%
2025-03-07 0 0.285 0.285 0.300 0.280 0.285 22,000 6,210 0.2823 0.285 0.285 0.300 0.280 0.285 22,000 0.2823 -1.72%
2025-03-06 0 0.290 0.280 0.290 - - 0 0 - 0.290 0.280 0.290 - - 0 - -3.33%
2025-03-05 0 0.300 0.255 0.300 0.300 0.305 142,000 42,810 0.3015 0.300 0.255 0.300 0.300 0.305 142,000 0.3015 -6.25%
2025-03-04 0 0.320 0.265 0.345 - - 0 0 - 0.320 0.265 0.345 - - 0 - 0.00%
2025-03-03 0 0.320 0.320 0.330 - - 0 0 - 0.320 0.320 0.330 - - 0 - 6.67%
2025-02-28 0 0.300 0.280 0.300 0.300 0.300 10,000 3,000 0.3000 0.300 0.280 0.300 0.300 0.300 10,000 0.3000 -10.45%
2025-02-27 0 0.335 0.275 0.335 - - 0 0 - 0.335 0.275 0.335 - - 0 - 0.00%
2025-02-26 0 0.335 0.335 0.350 0.275 0.300 6,000 1,740 0.2900 0.335 0.335 0.350 0.275 0.300 6,000 0.2900 8.06%
2025-02-25 0 0.310 0.275 0.310 - - 0 0 - 0.310 0.275 0.310 - - 0 - -3.12%
2025-02-24 0 0.320 0.290 0.320 0.320 0.320 2,000 640 0.3200 0.320 0.290 0.320 0.320 0.320 2,000 0.3200 -3.03%
2025-02-21 0 0.330 0.300 0.350 0.270 0.330 18,000 5,320 0.2956 0.330 0.300 0.350 0.270 0.330 18,000 0.2956 -8.33%
2025-02-20 0 0.360 0.250 0.360 - - 2,720 772 0.2838 0.360 0.250 0.360 - - 2,720 0.2838 0.00%
2025-02-19 0 0.360 0.300 0.370 - - 0 0 - 0.360 0.300 0.370 - - 0 - 0.00%
2025-02-18 0 0.360 0.300 0.360 0.360 0.360 50,000 18,000 0.3600 0.360 0.300 0.360 0.360 0.360 50,000 0.3600 2.86%
2025-02-17 0 0.350 0.300 0.390 - - 0 0 - 0.350 0.300 0.390 - - 0 - 0.00%
2025-02-14 0 0.350 0.300 0.385 - - 0 0 - 0.350 0.300 0.385 - - 0 - 0.00%
2025-02-13 0 0.350 0.345 0.435 0.345 0.345 16,000 5,530 0.3456 0.350 0.345 0.435 0.345 0.345 16,000 0.3456 1.45%
2025-02-12 0 0.345 0.295 0.350 0.345 0.345 2,000 690 0.3450 0.345 0.295 0.350 0.345 0.345 2,000 0.3450 18.97%
2025-02-11 0 0.290 0.255 0.360 0.290 0.330 20,000 6,180 0.3090 0.290 0.255 0.360 0.290 0.330 20,000 0.3090 -19.44%
2025-02-10 0 0.360 0.320 0.395 - - 0 0 - 0.360 0.320 0.395 - - 0 - 0.00%
2025-02-07 0 0.360 0.320 0.425 - - 2,000 720 0.3600 0.360 0.320 0.425 - - 2,000 0.3600 0.00%
2025-02-06 0 0.360 0.325 0.360 0.360 0.360 4,000 1,440 0.3600 0.360 0.325 0.360 0.360 0.360 4,000 0.3600 0.00%
2025-02-05 0 0.360 0.340 0.430 0.360 0.360 16,000 5,760 0.3600 0.360 0.340 0.430 0.360 0.360 16,000 0.3600 12.50%
2025-02-04 0 0.320 0.320 0.400 0.320 0.320 2,000 640 0.3200 0.320 0.320 0.400 0.320 0.320 2,000 0.3200 -20.00%
2025-02-03 0 0.400 0.320 0.400 - - 0 0 - 0.400 0.320 0.400 - - 0 - 0.00%
2025-01-28 0 0.400 0.400 0.480 0.355 0.355 10,000 3,550 0.3550 0.400 0.400 0.480 0.355 0.355 10,000 0.3550 12.68%
2025-01-27 0 0.355 0.340 0.370 - - 0 0 - 0.355 0.340 0.370 - - 0 - 0.00%
2025-01-24 0 0.355 0.355 0.375 0.345 0.440 110,000 44,140 0.4013 0.355 0.355 0.375 0.345 0.440 110,000 0.4013 -13.41%
2025-01-23 0 0.410 0.355 0.410 0.320 0.480 102,000 42,950 0.4211 0.410 0.355 0.410 0.320 0.480 102,000 0.4211 28.13%
2025-01-22 0 0.320 0.320 0.380 0.315 0.370 32,000 10,190 0.3184 0.320 0.320 0.380 0.315 0.370 32,000 0.3184 -20.00%
2025-01-21 0 0.400 0.400 0.420 0.350 0.445 212,000 83,780 0.3952 0.400 0.400 0.420 0.350 0.445 212,000 0.3952 31.15%
2025-01-20 0 0.305 0.300 0.430 0.305 0.390 44,000 16,990 0.3861 0.305 0.300 0.430 0.305 0.390 44,000 0.3861 -21.79%
2025-01-17 0 0.390 - 0.390 - - 0 0 - 0.390 - 0.390 - - 0 - 0.00%
2025-01-16 0 0.390 - 0.390 0.390 0.390 2,000 780 0.3900 0.390 - 0.390 0.390 0.390 2,000 0.3900 8.33%
2025-01-15 0 0.360 - 0.360 - - 0 0 - 0.360 - 0.360 - - 0 - 0.00%
2025-01-14 0 0.360 0.152 0.360 - - 0 0 - 0.360 0.152 0.360 - - 0 - 0.00%
2025-01-13 0 0.360 - 0.360 - - 0 0 - 0.360 - 0.360 - - 0 - 0.00%
2025-01-10 0 0.360 - 0.360 - - 0 0 - 0.360 - 0.360 - - 0 - 0.00%
2025-01-09 0 0.360 - 0.360 - - 2,000 720 0.3600 0.360 - 0.360 - - 2,000 0.3600 0.00%
2025-01-08 0 0.360 - 0.360 - - 0 0 - 0.360 - 0.360 - - 0 - 0.00%
2025-01-07 0 0.360 - 0.360 - - 0 0 - 0.360 - 0.360 - - 0 - 0.00%
2025-01-06 0 0.360 0.360 0.370 0.330 0.340 72,000 24,420 0.3392 0.360 0.360 0.370 0.330 0.340 72,000 0.3392 5.88%
2025-01-03 0 0.340 0.265 0.340 - - 0 0 - 0.340 0.265 0.340 - - 0 - -5.56%
2025-01-02 0 0.360 - 0.370 - - 0 0 - 0.360 - 0.370 - - 0 - 0.00%
2024-12-31 0 0.360 0.265 0.375 - - 0 0 - 0.360 0.265 0.375 - - 0 - 0.00%
2024-12-30 0 0.360 0.360 0.375 0.305 0.305 14,000 4,270 0.3050 0.360 0.360 0.375 0.305 0.305 14,000 0.3050 2.86%
2024-12-27 0 0.350 0.310 0.350 0.370 0.370 20,000 7,400 0.3700 0.350 0.310 0.350 0.370 0.370 20,000 0.3700 -6.67%
2024-12-24 0 0.375 0.310 0.375 0.380 0.380 20,000 7,600 0.3800 0.375 0.310 0.375 0.380 0.380 20,000 0.3800 -3.85%
2024-12-23 0 0.390 0.390 0.395 0.350 0.350 18,000 6,300 0.3500 0.390 0.390 0.395 0.350 0.350 18,000 0.3500 11.43%
2024-12-20 0 0.350 0.345 0.350 0.330 0.425 392,000 140,940 0.3595 0.350 0.345 0.350 0.330 0.425 392,000 0.3595 -17.65%
2024-12-19 0 0.425 0.370 0.430 0.300 0.430 344,000 134,360 0.3906 0.425 0.370 0.430 0.300 0.430 344,000 0.3906 18.06%
2024-12-18 0 0.360 0.360 0.390 0.360 0.400 160,000 61,830 0.3864 0.360 0.360 0.390 0.360 0.400 160,000 0.3864 4.35%
2024-12-17 0 0.345 0.325 0.385 0.300 0.345 66,000 21,500 0.3258 0.345 0.325 0.385 0.300 0.345 66,000 0.3258 -12.66%
2024-12-16 0 0.395 0.395 0.400 0.330 0.440 218,000 76,900 0.3528 0.395 0.395 0.400 0.330 0.440 218,000 0.3528 8.22%
2024-12-13 0 0.365 0.365 0.385 0.365 0.390 266,000 99,650 0.3746 0.365 0.365 0.385 0.365 0.390 266,000 0.3746 -8.75%
2024-12-12 0 0.400 0.380 0.400 0.400 0.475 398,000 170,000 0.4271 0.400 0.380 0.400 0.400 0.475 398,000 0.4271 -13.04%
2024-12-11 0 0.460 0.475 0.500 0.400 0.690 508,000 246,590 0.4854 0.460 0.475 0.500 0.400 0.690 508,000 0.4854 -5.15%
2024-12-10 0 0.485 0.485 0.500 0.340 0.630 3,656,000 1,887,520 0.5163 0.485 0.485 0.500 0.340 0.630 3,656,000 0.5163 27.63%
2024-12-09 0 0.380 0.375 0.380 0.162 0.700 5,910,000 2,562,392 0.4336 0.380 0.375 0.380 0.162 0.700 5,910,000 0.4336 173.38%
2024-12-06 0 0.139 0.139 0.160 0.128 0.139 326,000 42,308 0.1298 0.139 0.139 0.160 0.128 0.139 326,000 0.1298 13.93%
2024-12-05 0 0.122 0.117 0.161 0.112 0.138 382,000 46,266 0.1211 0.122 0.117 0.161 0.112 0.138 382,000 0.1211 -12.86%
2024-12-04 0 0.140 0.131 0.140 0.130 0.147 146,000 21,190 0.1451 0.140 0.131 0.140 0.130 0.147 146,000 0.1451 -10.26%
2024-12-03 0 0.156 0.139 0.158 0.137 0.156 302,000 41,376 0.1370 0.156 0.139 0.158 0.137 0.156 302,000 0.1370 -3.70%
2024-12-02 0 0.162 0.139 0.178 0.157 0.270 1,212,000 219,938 0.1815 0.162 0.139 0.178 0.157 0.270 1,212,000 0.1815 3.18%
2024-11-29 0 0.157 0.150 0.180 0.150 0.300 792,000 144,442 0.1824 0.157 0.150 0.180 0.150 0.300 792,000 0.1824 29.75%
2024-11-28 0 0.121 0.120 0.139 0.119 0.131 656,000 85,044 0.1296 0.121 0.120 0.139 0.119 0.131 656,000 0.1296 -6.92%
2024-11-27 0 0.130 0.130 0.132 0.120 0.130 548,000 69,824 0.1274 0.130 0.130 0.132 0.120 0.130 548,000 0.1274 -3.70%
2024-11-26 0 0.135 0.123 0.135 0.140 0.140 2,000 280 0.1400 0.135 0.123 0.135 0.140 0.140 2,000 0.1400 -10.60%
2024-11-25 0 0.151 0.132 0.165 - - 0 0 - 0.151 0.132 0.165 - - 0 - 0.00%
2024-11-22 0 0.151 0.125 0.165 - - 0 0 - 0.151 0.125 0.165 - - 0 - 0.00%
2024-11-21 0 0.151 0.102 0.165 - - 0 0 - 0.151 0.102 0.165 - - 0 - 0.00%
2024-11-20 0 0.151 0.130 0.165 - - 0 0 - 0.151 0.130 0.165 - - 0 - 0.00%
2024-11-19 0 0.151 0.140 0.164 0.143 0.151 102,000 15,386 0.1508 0.151 0.140 0.164 0.143 0.151 102,000 0.1508 3.42%
2024-11-18 0 0.146 0.139 0.145 0.149 0.149 2,000 298 0.1490 0.146 0.139 0.145 0.149 0.149 2,000 0.1490 -2.01%
2024-11-15 0 0.149 0.143 0.149 0.143 0.151 102,000 15,196 0.1490 0.149 0.143 0.149 0.143 0.151 102,000 0.1490 -5.10%
2024-11-14 0 0.157 0.151 0.170 0.157 0.157 100,000 15,700 0.1570 0.157 0.151 0.170 0.157 0.157 100,000 0.1570 -3.09%
2024-11-13 0 0.162 0.152 0.165 0.156 0.162 36,000 5,680 0.1578 0.162 0.152 0.165 0.156 0.162 36,000 0.1578 -3.57%
2024-11-12 0 0.168 0.158 - - - 0 0 - 0.168 0.158 - - - 0 - 0.00%
2024-11-11 0 0.168 0.158 - - - 2,000 326 0.1630 0.168 0.158 - - - 2,000 0.1630 0.00%
2024-11-08 0 0.168 0.159 - 0.158 0.180 8,000 1,382 0.1728 0.168 0.159 - 0.158 0.180 8,000 0.1728 5.00%
2024-11-07 0 0.160 0.156 - 0.159 0.160 108,000 17,308 0.1603 0.160 0.156 - 0.159 0.160 108,000 0.1603 -11.11%
2024-11-06 0 0.180 0.173 - - - 0 0 - 0.180 0.173 - - - 0 - 0.00%
2024-11-05 0 0.180 0.171 - 0.180 0.180 16,000 2,880 0.1800 0.180 0.171 - 0.180 0.180 16,000 0.1800 -1.64%
2024-11-04 0 0.183 0.153 0.183 - - 0 0 - 0.183 0.153 0.183 - - 0 - -3.68%
2024-11-01 0 0.190 0.153 0.213 - - 0 0 - 0.190 0.153 0.213 - - 0 - 0.00%
2024-10-31 0 0.190 0.180 0.213 - - 0 0 - 0.190 0.180 0.213 - - 0 - 0.00%
2024-10-30 0 0.190 0.176 0.213 0.190 0.190 100,000 19,000 0.1900 0.190 0.176 0.213 0.190 0.190 100,000 0.1900 -4.04%
2024-10-29 0 0.198 0.188 0.199 0.198 0.198 4,000 792 0.1980 0.198 0.188 0.199 0.198 0.198 4,000 0.1980 -0.50%
2024-10-28 0 0.199 0.190 0.199 - - 0 0 - 0.199 0.190 0.199 - - 0 - 0.00%
2024-10-25 0 0.199 0.182 0.200 0.178 0.199 10,000 1,906 0.1906 0.199 0.182 0.200 0.178 0.199 10,000 0.1906 3.65%
2024-10-24 0 0.192 0.192 0.200 - - 0 0 - 0.192 0.192 0.200 - - 0 - 1.05%
2024-10-23 0 0.190 0.136 0.213 - - 0 0 - 0.190 0.136 0.213 - - 0 - 0.00%
2024-10-22 0 0.190 0.153 0.213 - - 0 0 - 0.190 0.153 0.213 - - 0 - 0.00%
2024-10-21 0 0.190 0.170 0.213 - - 0 0 - 0.190 0.170 0.213 - - 0 - 0.00%
2024-10-18 0 0.190 0.188 0.213 - - 0 0 - 0.190 0.188 0.213 - - 0 - 0.00%
2024-10-17 0 0.190 0.190 0.213 0.190 0.190 30,000 5,700 0.1900 0.190 0.190 0.213 0.190 0.190 30,000 0.1900 -1.04%
2024-10-16 0 0.192 0.190 0.295 - - 0 0 - 0.192 0.190 0.295 - - 0 - 0.00%
2024-10-15 0 0.192 0.191 0.221 - - 0 0 - 0.192 0.191 0.221 - - 0 - 0.00%
2024-10-14 0 0.192 0.192 0.232 0.191 0.191 30,000 5,730 0.1910 0.192 0.192 0.232 0.191 0.191 30,000 0.1910 -17.60%
2024-10-10 0 0.233 0.230 0.249 0.229 0.233 124,000 28,852 0.2327 0.233 0.230 0.249 0.229 0.233 124,000 0.2327 -6.80%
2024-10-09 0 0.250 0.228 0.300 - - 0 0 - 0.250 0.228 0.300 - - 0 - 0.00%
2024-10-08 0 0.250 - 0.300 - - 0 0 - 0.250 - 0.300 - - 0 - 0.00%
2024-10-07 0 0.250 0.163 0.300 0.250 0.250 120,000 30,000 0.2500 0.250 0.163 0.300 0.250 0.250 120,000 0.2500 6.84%
2024-10-04 0 0.234 0.234 0.250 0.230 0.250 12,000 2,800 0.2333 0.234 0.234 0.250 0.230 0.250 12,000 0.2333 -4.49%
2024-10-03 0 0.245 - 0.250 - - 0 0 - 0.245 - 0.250 - - 0 - 0.00%
2024-10-02 0 0.245 - 0.250 - - 12,000 2,940 0.2450 0.245 - 0.250 - - 12,000 0.2450 0.00%
2024-09-30 0 0.245 - 0.245 0.245 0.245 6,000 1,470 0.2450 0.245 - 0.245 0.245 0.245 6,000 0.2450 0.00%
2024-09-27 0 0.245 - 0.245 - - 0 0 - 0.245 - 0.245 - - 0 - 0.00%
2024-09-26 0 0.245 - 0.245 - - 0 0 - 0.245 - 0.245 - - 0 - 0.00%
2024-09-25 0 0.245 - 0.245 - - 0 0 - 0.245 - 0.245 - - 0 - 0.00%
2024-09-24 0 0.245 - 0.245 - - 0 0 - 0.245 - 0.245 - - 0 - 0.00%
2024-09-23 0 0.245 - 0.245 - - 0 0 - 0.245 - 0.245 - - 0 - 0.00%
2024-09-20 0 0.245 - 0.245 0.245 0.245 6,000 1,470 0.2450 0.245 - 0.245 0.245 0.245 6,000 0.2450 0.00%
2024-09-19 0 0.245 - 0.245 - - 0 0 - 0.245 - 0.245 - - 0 - 0.00%
2024-09-17 0 0.245 - 0.245 - - 0 0 - 0.245 - 0.245 - - 0 - 0.00%
2024-09-16 0 0.245 - 0.245 - - 0 0 - 0.245 - 0.245 - - 0 - 0.00%
2024-09-13 0 0.245 0.182 0.245 - - 0 0 - 0.245 0.182 0.245 - - 0 - 0.00%
2024-09-12 0 0.245 - 0.245 - - 0 0 - 0.245 - 0.245 - - 0 - 0.00%
2024-09-11 0 0.245 - 0.245 - - 0 0 - 0.245 - 0.245 - - 0 - 0.00%
2024-09-10 0 0.245 - 0.245 - - 0 0 - 0.245 - 0.245 - - 0 - 0.00%
2024-09-09 0 0.245 - 0.245 - - 0 0 - 0.245 - 0.245 - - 0 - 0.00%
2024-09-05 0 0.245 - 0.245 - - 0 0 - 0.245 - 0.245 - - 0 - 0.00%
2024-09-04 0 0.245 - 0.245 - - 0 0 - 0.245 - 0.245 - - 0 - 0.00%
2024-09-03 0 0.245 - 0.245 - - 0 0 - 0.245 - 0.245 - - 0 - 0.00%
2024-09-02 0 0.245 - 0.245 - - 0 0 - 0.245 - 0.245 - - 0 - 0.00%
2024-08-30 0 0.245 - 0.245 - - 0 0 - 0.245 - 0.245 - - 0 - 0.00%
2024-08-29 0 0.245 - 0.245 - - 0 0 - 0.245 - 0.245 - - 0 - 0.00%
2024-08-28 0 0.245 - 0.245 - - 0 0 - 0.245 - 0.245 - - 0 - 0.00%
2024-08-27 0 0.245 0.221 0.245 - - 0 0 - 0.245 0.221 0.245 - - 0 - 0.00%
2024-08-26 0 0.245 - 0.245 0.245 0.245 6,000 1,470 0.2450 0.245 - 0.245 0.245 0.245 6,000 0.2450 0.00%
2024-08-23 0 0.245 - 0.245 - - 0 0 - 0.245 - 0.245 - - 0 - 0.00%
2024-08-22 0 0.245 - 0.245 - - 0 0 - 0.245 - 0.245 - - 0 - 0.00%
2024-08-21 0 0.245 - 0.245 - - 0 0 - 0.245 - 0.245 - - 0 - 0.00%
2024-08-20 0 0.245 - 0.245 - - 0 0 - 0.245 - 0.245 - - 0 - 0.00%
2024-08-19 0 0.245 0.197 0.245 - - 0 0 - 0.245 0.197 0.245 - - 0 - 0.00%
2024-08-16 0 0.245 - 0.245 - - 0 0 - 0.245 - 0.245 - - 0 - 0.00%
2024-08-15 0 0.245 0.196 0.245 - - 0 0 - 0.245 0.196 0.245 - - 0 - 0.00%
2024-08-14 0 0.245 - 0.245 - - 0 0 - 0.245 - 0.245 - - 0 - 0.00%
2024-08-13 0 0.245 0.198 0.245 - - 0 0 - 0.245 0.198 0.245 - - 0 - 0.00%
2024-08-12 0 0.245 0.181 0.245 0.245 0.245 8,000 1,960 0.2450 0.245 0.181 0.245 0.245 0.245 8,000 0.2450 0.00%
2024-08-09 0 0.245 - 0.245 - - 0 0 - 0.245 - 0.245 - - 0 - 0.00%
2024-08-08 0 0.245 0.183 0.245 0.245 0.245 6,000 1,470 0.2450 0.245 0.183 0.245 0.245 0.245 6,000 0.2450 0.00%
2024-08-07 0 0.245 0.210 0.245 0.245 0.245 10,000 2,450 0.2450 0.245 0.210 0.245 0.245 0.245 10,000 0.2450 0.00%
2024-08-06 0 0.245 - 0.245 0.245 0.245 10,000 2,450 0.2450 0.245 - 0.245 0.245 0.245 10,000 0.2450 0.41%
2024-08-05 0 0.244 - 0.245 - - 0 0 - 0.244 - 0.245 - - 0 - 0.00%
2024-08-02 0 0.244 - 0.245 - - 0 0 - 0.244 - 0.245 - - 0 - 0.00%
2024-08-01 0 0.244 0.197 0.244 - - 0 0 - 0.244 0.197 0.244 - - 0 - -0.41%
2024-07-31 0 0.245 0.174 0.245 0.245 0.245 4,000 980 0.2450 0.245 0.174 0.245 0.245 0.245 4,000 0.2450 6.52%
2024-07-30 0 0.230 0.174 0.245 - - 0 0 - 0.230 0.174 0.245 - - 0 - 0.00%
2024-07-29 0 0.230 - 0.245 - - 0 0 - 0.230 - 0.245 - - 0 - 0.00%
2024-07-26 0 0.230 - 0.245 0.230 0.230 4,000 920 0.2300 0.230 - 0.245 0.230 0.230 4,000 0.2300 15.00%
2024-07-25 0 0.200 0.177 - 0.200 0.200 20,000 4,000 0.2000 0.200 0.177 - 0.200 0.200 20,000 0.2000 16.28%
2024-07-24 0 0.172 0.168 - - - 0 0 - 0.172 0.168 - - - 0 - 0.00%
2024-07-23 0 0.172 0.168 - - - 1,450,000 217,500 0.1500 0.172 0.168 - - - 1,450,000 0.1500 0.00%
2024-07-22 0 0.172 0.168 0.172 - - 0 0 - 0.172 0.168 0.172 - - 0 - -8.99%
2024-07-19 0 0.189 0.168 - - - 0 0 - 0.189 0.168 - - - 0 - 0.00%
2024-07-18 0 0.189 0.168 0.189 0.189 0.189 6,000 1,134 0.1890 0.189 0.168 0.189 0.189 0.189 6,000 0.1890 -3.08%
2024-07-17 0 0.195 0.172 0.195 0.195 0.200 142,000 28,076 0.1977 0.195 0.172 0.195 0.195 0.200 142,000 0.1977 -7.14%
2024-07-16 0 0.210 0.200 0.210 - - 0 0 - 0.210 0.200 0.210 - - 0 - 0.00%
2024-07-15 0 0.210 - 0.210 - - 0 0 - 0.210 - 0.210 - - 0 - 0.00%
2024-07-12 0 0.210 0.210 - 0.210 0.210 20,000 4,200 0.2100 0.210 0.210 - 0.210 0.210 20,000 0.2100 0.00%
2024-07-11 0 0.210 0.200 0.210 0.210 0.210 20,000 4,200 0.2100 0.210 0.200 0.210 0.210 0.210 20,000 0.2100 -4.55%
2024-07-10 0 0.220 0.200 0.220 - - 0 0 - 0.220 0.200 0.220 - - 0 - 0.00%
2024-07-09 0 0.220 0.200 0.220 0.220 0.220 20,000 4,400 0.2200 0.220 0.200 0.220 0.220 0.220 20,000 0.2200 -12.00%
2024-07-08 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2024-07-05 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2024-07-04 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2024-07-03 0 0.250 0.250 0.320 - - 0 0 - 0.250 0.250 0.320 - - 0 - 17.37%
2024-07-02 0 0.213 0.200 - - - 0 0 - 0.213 0.200 - - - 0 - 0.00%
2024-06-28 0 0.213 0.200 - - - 0 0 - 0.213 0.200 - - - 0 - 0.00%
2024-06-27 0 0.213 0.200 - - - 0 0 - 0.213 0.200 - - - 0 - 0.00%
2024-06-26 0 0.213 0.200 - - - 0 0 - 0.213 0.200 - - - 0 - 0.00%
2024-06-25 0 0.213 0.200 - - - 0 0 - 0.213 0.200 - - - 0 - 0.00%
2024-06-24 0 0.213 0.200 0.213 - - 0 0 - 0.213 0.200 0.213 - - 0 - -9.75%
2024-06-21 0 0.236 0.200 0.270 - - 0 0 - 0.236 0.200 0.270 - - 0 - 0.00%
2024-06-20 0 0.236 0.210 - - - 0 0 - 0.236 0.210 - - - 0 - 0.00%
2024-06-19 0 0.236 - - - - 0 0 - 0.236 - - - - 0 - 0.00%
2024-06-18 0 0.236 0.200 - - - 0 0 - 0.236 0.200 - - - 0 - 0.00%
2024-06-17 0 0.236 0.200 - - - 0 0 - 0.236 0.200 - - - 0 - 0.00%
2024-06-14 0 0.236 0.203 - - - 0 0 - 0.236 0.203 - - - 0 - 0.00%
2024-06-13 0 0.236 0.203 - - - 0 0 - 0.236 0.203 - - - 0 - 0.00%
2024-06-12 0 0.236 0.203 0.270 - - 0 0 - 0.236 0.203 0.270 - - 0 - 0.00%
2024-06-11 0 0.236 0.203 - - - 0 0 - 0.236 0.203 - - - 0 - 0.00%
2024-06-07 0 0.236 0.203 - - - 0 0 - 0.236 0.203 - - - 0 - 0.00%
2024-06-06 0 0.236 0.203 - - - 0 0 - 0.236 0.203 - - - 0 - 0.00%
2024-06-05 0 0.236 0.204 0.310 0.236 0.310 4,000 1,092 0.2730 0.236 0.204 0.310 0.236 0.310 4,000 0.2730 15.12%
2024-06-04 0 0.205 0.200 - - - 0 0 - 0.205 0.200 - - - 0 - 0.00%
2024-06-03 0 0.205 0.200 - - - 0 0 - 0.205 0.200 - - - 0 - 0.00%
2024-05-31 0 0.205 0.200 - - - 0 0 - 0.205 0.200 - - - 0 - 0.00%
2024-05-30 0 0.205 0.200 - - - 0 0 - 0.205 0.200 - - - 0 - 0.00%
2024-05-29 0 0.205 0.200 - - - 0 0 - 0.205 0.200 - - - 0 - 0.00%
2024-05-28 0 0.205 0.201 - 0.205 0.205 2,000 410 0.2050 0.205 0.201 - 0.205 0.205 2,000 0.2050 -10.87%
2024-05-27 0 0.230 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2024-05-24 0 0.230 0.220 0.345 0.230 0.230 2,000 460 0.2300 0.230 0.220 0.345 0.230 0.230 2,000 0.2300 -11.54%
2024-05-23 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - -1.89%
2024-05-22 0 0.265 0.205 0.265 - - 0 0 - 0.265 0.205 0.265 - - 0 - -11.67%
2024-05-21 0 0.300 - 0.345 - - 0 0 - 0.300 - 0.345 - - 0 - 0.00%
2024-05-20 0 0.300 - 0.310 0.300 0.300 10,000 3,000 0.3000 0.300 - 0.310 0.300 0.300 10,000 0.3000 20.00%
2024-05-17 0 0.250 - 0.250 0.270 0.270 14,000 3,780 0.2700 0.250 - 0.250 0.270 0.270 14,000 0.2700 -7.41%
2024-05-16 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2024-05-14 0 0.270 - 0.300 - - 0 0 - 0.270 - 0.300 - - 0 - 0.00%
2024-05-13 0 0.270 - 0.310 - - 0 0 - 0.270 - 0.310 - - 0 - 0.00%
2024-05-10 0 0.270 0.196 0.315 - - 0 0 - 0.270 0.196 0.315 - - 0 - 0.00%
2024-05-09 0 0.270 - 0.300 - - 0 0 - 0.270 - 0.300 - - 0 - 0.00%
2024-05-08 0 0.270 - 0.315 - - 0 0 - 0.270 - 0.315 - - 0 - 0.00%
2024-05-07 0 0.270 - 0.315 - - 0 0 - 0.270 - 0.315 - - 0 - 0.00%
2024-05-06 0 0.270 - 0.300 - - 0 0 - 0.270 - 0.300 - - 0 - 0.00%
2024-05-03 0 0.270 - 0.300 - - 0 0 - 0.270 - 0.300 - - 0 - 0.00%
2024-05-02 0 0.270 0.270 0.315 - - 2,000 540 0.2700 0.270 0.270 0.315 - - 2,000 0.2700 12.50%
2024-04-30 0 0.240 - 0.241 0.240 0.240 10,000 2,400 0.2400 0.240 - 0.241 0.240 0.240 10,000 0.2400 0.00%
2024-04-29 0 0.240 0.215 0.300 - - 0 0 - 0.240 0.215 0.300 - - 0 - 0.00%
2024-04-26 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - -0.41%
2024-04-25 0 0.241 - 0.240 - - 0 0 - 0.241 - 0.240 - - 0 - 0.00%
2024-04-24 0 0.241 - 0.315 - - 0 0 - 0.241 - 0.315 - - 0 - 0.00%
2024-04-23 0 0.241 0.233 0.295 - - 0 0 - 0.241 0.233 0.295 - - 0 - 0.00%
2024-04-22 0 0.241 0.240 0.310 0.230 0.230 26,000 5,980 0.2300 0.241 0.240 0.310 0.230 0.230 26,000 0.2300 -19.67%
2024-04-19 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2024-04-18 0 0.300 - 0.315 - - 0 0 - 0.300 - 0.315 - - 0 - 0.00%
2024-04-17 0 0.300 - 0.315 - - 0 0 - 0.300 - 0.315 - - 0 - 0.00%
2024-04-16 0 0.300 - 0.315 - - 0 0 - 0.300 - 0.315 - - 0 - 0.00%
2024-04-15 0 0.300 0.220 0.315 - - 0 0 - 0.300 0.220 0.315 - - 0 - 0.00%
2024-04-12 0 0.300 - 0.315 - - 0 0 - 0.300 - 0.315 - - 0 - 0.00%
2024-04-11 0 0.300 0.240 0.315 0.300 0.300 10,000 3,000 0.3000 0.300 0.240 0.315 0.300 0.300 10,000 0.3000 11.11%
2024-04-10 0 0.270 0.230 0.310 - - 0 0 - 0.270 0.230 0.310 - - 0 - 0.00%
2024-04-09 0 0.270 0.230 0.310 - - 0 0 - 0.270 0.230 0.310 - - 0 - 0.00%
2024-04-08 0 0.270 0.230 0.315 - - 0 0 - 0.270 0.230 0.315 - - 0 - 0.00%
2024-04-05 0 0.270 - 0.315 - - 0 0 - 0.270 - 0.315 - - 0 - 0.00%
2024-04-03 0 0.270 0.210 0.315 - - 0 0 - 0.270 0.210 0.315 - - 0 - 0.00%
2024-04-02 0 0.270 0.230 0.315 - - 0 0 - 0.270 0.230 0.315 - - 0 - 0.00%
2024-03-28 0 0.270 0.230 0.350 - - 0 0 - 0.270 0.230 0.350 - - 0 - 0.00%
2024-03-27 0 0.270 0.230 0.345 - - 0 0 - 0.270 0.230 0.345 - - 0 - 0.00%
2024-03-26 0 0.270 0.217 0.345 - - 0 0 - 0.270 0.217 0.345 - - 0 - 0.00%
2024-03-25 0 0.270 0.231 0.345 - - 0 0 - 0.270 0.231 0.345 - - 0 - 0.00%
2024-03-22 0 0.270 0.270 0.295 0.249 0.249 4,000 996 0.2490 0.270 0.270 0.295 0.249 0.249 4,000 0.2490 12.97%
2024-03-21 0 0.239 0.215 0.249 - - 0 0 - 0.239 0.215 0.249 - - 0 - 0.00%
2024-03-20 0 0.239 0.215 0.250 - - 0 0 - 0.239 0.215 0.250 - - 0 - 0.00%
2024-03-19 0 0.239 0.201 0.239 0.200 0.239 8,000 1,834 0.2293 0.239 0.201 0.239 0.200 0.239 8,000 0.2293 7.66%
2024-03-18 0 0.222 0.198 0.248 - - 0 0 - 0.222 0.198 0.248 - - 0 - 0.00%
2024-03-15 0 0.222 0.222 0.248 0.220 0.229 16,000 3,614 0.2259 0.222 0.222 0.248 0.220 0.229 16,000 0.2259 -16.23%
2024-03-14 0 0.265 0.250 0.320 - - 0 0 - 0.265 0.250 0.320 - - 0 - 0.00%
2024-03-13 0 0.265 0.250 0.320 - - 0 0 - 0.265 0.250 0.320 - - 0 - 0.00%
2024-03-12 0 0.265 0.250 0.320 - - 0 0 - 0.265 0.250 0.320 - - 0 - 0.00%
2024-03-11 0 0.265 0.255 0.350 0.265 0.265 2,000 530 0.2650 0.265 0.255 0.350 0.265 0.265 2,000 0.2650 -11.67%
2024-03-08 0 0.300 0.250 0.350 - - 0 0 - 0.300 0.250 0.350 - - 0 - 0.00%
2024-03-07 0 0.300 0.250 0.350 - - 0 0 - 0.300 0.250 0.350 - - 0 - 0.00%
2024-03-06 0 0.300 0.250 0.350 - - 0 0 - 0.300 0.250 0.350 - - 0 - 0.00%
2024-03-05 0 0.300 0.250 0.350 - - 0 0 - 0.300 0.250 0.350 - - 0 - 0.00%
2024-03-04 0 0.300 0.250 0.350 - - 0 0 - 0.300 0.250 0.350 - - 0 - 0.00%
2024-03-01 0 0.300 0.255 0.350 - - 0 0 - 0.300 0.255 0.350 - - 0 - 0.00%
2024-02-29 0 0.300 0.250 0.300 - - 0 0 - 0.300 0.250 0.300 - - 0 - 0.00%
2024-02-28 0 0.300 0.250 0.350 - - 0 0 - 0.300 0.250 0.350 - - 0 - 0.00%
2024-02-27 0 0.300 0.250 0.300 0.260 0.300 10,000 2,830 0.2830 0.300 0.250 0.300 0.260 0.300 10,000 0.2830 15.38%
2024-02-26 0 0.260 0.218 0.295 - - 0 0 - 0.260 0.218 0.295 - - 0 - 0.00%
2024-02-23 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2024-02-22 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2024-02-21 0 0.260 0.138 0.260 - - 0 0 - 0.260 0.138 0.260 - - 0 - 0.00%
2024-02-20 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
2024-02-19 0 0.260 0.213 0.260 - - 0 0 - 0.260 0.213 0.260 - - 0 - 0.00%
2024-02-16 0 0.260 0.255 0.290 0.250 0.295 18,000 4,620 0.2567 0.260 0.255 0.290 0.250 0.295 18,000 0.2567 -18.75%
2024-02-15 0 0.320 0.250 0.335 - - 0 0 - 0.320 0.250 0.335 - - 0 - 0.00%
2024-02-14 0 0.320 0.243 0.330 0.233 0.320 20,000 4,850 0.2425 0.320 0.243 0.330 0.233 0.320 20,000 0.2425 12.28%
2024-02-09 0 0.285 - 0.285 - - 0 0 - 0.285 - 0.285 - - 0 - 0.00%
2024-02-08 0 0.285 0.250 0.300 - - 0 0 - 0.285 0.250 0.300 - - 0 - 0.00%
2024-02-07 0 0.285 0.285 0.350 - - 0 0 - 0.285 0.285 0.350 - - 0 - 0.00%
2024-02-06 0 0.285 0.260 0.350 - - 0 0 - 0.285 0.260 0.350 - - 0 - 0.00%
2024-02-05 0 0.285 0.280 0.350 - - 0 0 - 0.285 0.280 0.350 - - 0 - 0.00%
2024-02-02 0 0.285 0.285 0.295 0.250 0.350 32,000 10,250 0.3203 0.285 0.285 0.295 0.250 0.350 32,000 0.3203 -20.83%
2024-02-01 0 0.360 0.248 0.360 - - 0 0 - 0.360 0.248 0.360 - - 0 - 0.00%
2024-01-31 0 0.360 0.265 0.360 - - 0 0 - 0.360 0.265 0.360 - - 0 - 0.00%
2024-01-30 0 0.360 0.248 0.365 - - 0 0 - 0.360 0.248 0.365 - - 0 - 0.00%
2024-01-29 0 0.360 0.255 0.365 - - 0 0 - 0.360 0.255 0.365 - - 0 - 0.00%
2024-01-26 0 0.360 0.248 0.365 - - 0 0 - 0.360 0.248 0.365 - - 0 - 0.00%
2024-01-25 0 0.360 0.280 0.365 0.340 0.360 20,000 7,080 0.3540 0.360 0.280 0.365 0.340 0.360 20,000 0.3540 5.88%
2024-01-24 0 0.340 0.260 0.340 - - 0 0 - 0.340 0.260 0.340 - - 0 - 0.00%
2024-01-23 0 0.340 0.250 0.340 0.340 0.340 20,000 6,800 0.3400 0.340 0.250 0.340 0.340 0.340 20,000 0.3400 13.33%
2024-01-22 0 0.300 0.236 0.340 - - 0 0 - 0.300 0.236 0.340 - - 0 - 0.00%
2024-01-19 0 0.300 0.236 0.340 - - 0 0 - 0.300 0.236 0.340 - - 0 - 0.00%
2024-01-18 0 0.300 0.255 0.340 - - 0 0 - 0.300 0.255 0.340 - - 0 - 0.00%
2024-01-17 0 0.300 0.255 0.340 - - 0 0 - 0.300 0.255 0.340 - - 0 - 0.00%
2024-01-16 0 0.300 0.290 0.330 0.300 0.310 40,000 12,200 0.3050 0.300 0.290 0.330 0.300 0.310 40,000 0.3050 -9.09%
2024-01-15 0 0.330 0.300 0.385 - - 0 0 - 0.330 0.300 0.385 - - 0 - -8.33%
2024-01-12 0 0.360 0.295 0.385 - - 0 0 - 0.360 0.295 0.385 - - 0 - 0.00%
2024-01-11 0 0.360 0.248 0.385 - - 0 0 - 0.360 0.248 0.385 - - 0 - 0.00%
2024-01-10 0 0.360 0.248 0.385 - - 0 0 - 0.360 0.248 0.385 - - 0 - 0.00%
2024-01-09 0 0.360 0.248 0.385 - - 0 0 - 0.360 0.248 0.385 - - 0 - 0.00%
2024-01-08 0 0.360 0.248 0.385 - - 0 0 - 0.360 0.248 0.385 - - 0 - 0.00%
2024-01-05 0 0.360 0.310 0.385 - - 0 0 - 0.360 0.310 0.385 - - 0 - 0.00%
2024-01-04 0 0.360 0.290 0.385 - - 0 0 - 0.360 0.290 0.385 - - 0 - 0.00%
2024-01-03 0 0.360 0.248 0.385 - - 0 0 - 0.360 0.248 0.385 - - 0 - 0.00%
2024-01-02 0 0.360 0.248 0.385 - - 0 0 - 0.360 0.248 0.385 - - 0 - 0.00%
2023-12-29 0 0.360 0.248 0.380 - - 0 0 - 0.360 0.248 0.380 - - 0 - 0.00%
2023-12-28 0 0.360 0.248 0.380 - - 0 0 - 0.360 0.248 0.380 - - 0 - 0.00%
2023-12-27 0 0.360 0.248 0.380 - - 0 0 - 0.360 0.248 0.380 - - 0 - 0.00%
2023-12-22 0 0.360 0.248 0.380 - - 0 0 - 0.360 0.248 0.380 - - 0 - 0.00%
2023-12-21 0 0.360 0.248 0.380 - - 0 0 - 0.360 0.248 0.380 - - 0 - 0.00%
2023-12-20 0 0.360 0.248 0.380 - - 0 0 - 0.360 0.248 0.380 - - 0 - 0.00%
2023-12-19 0 0.360 0.248 0.380 - - 0 0 - 0.360 0.248 0.380 - - 0 - 0.00%
2023-12-18 0 0.360 0.250 0.380 - - 0 0 - 0.360 0.250 0.380 - - 0 - 0.00%
2023-12-15 0 0.360 0.275 0.380 - - 0 0 - 0.360 0.275 0.380 - - 0 - 0.00%
2023-12-14 0 0.360 0.295 0.380 0.360 0.360 20,000 7,200 0.3600 0.360 0.295 0.380 0.360 0.360 20,000 0.3600 9.09%
2023-12-13 0 0.330 0.242 0.390 - - 0 0 - 0.330 0.242 0.390 - - 0 - 0.00%
2023-12-12 0 0.330 0.330 0.350 0.300 0.330 10,000 3,120 0.3120 0.330 0.330 0.350 0.300 0.330 10,000 0.3120 13.79%
2023-12-11 0 0.290 0.240 0.305 - - 0 0 - 0.290 0.240 0.305 - - 0 - 0.00%
2023-12-08 0 0.290 0.290 0.390 0.290 0.290 2,000 580 0.2900 0.290 0.290 0.390 0.290 0.290 2,000 0.2900 -9.38%
2023-12-07 0 0.320 0.270 0.390 - - 0 0 - 0.320 0.270 0.390 - - 0 - 0.00%
2023-12-06 0 0.320 0.270 0.390 - - 0 0 - 0.320 0.270 0.390 - - 0 - 0.00%
2023-12-05 0 0.320 0.320 0.390 - - 0 0 - 0.320 0.320 0.390 - - 0 - 0.00%
2023-12-04 0 0.320 0.300 0.390 - - 0 0 - 0.320 0.300 0.390 - - 0 - 0.00%
2023-12-01 0 0.320 0.300 0.365 0.320 0.360 24,000 8,480 0.3533 0.320 0.300 0.365 0.320 0.360 24,000 0.3533 -3.03%
2023-11-30 0 0.330 0.320 0.390 0.330 0.330 4,000 1,320 0.3300 0.330 0.320 0.390 0.330 0.330 4,000 0.3300 -15.38%
2023-11-29 0 0.390 0.320 0.400 - - 0 0 - 0.390 0.320 0.400 - - 0 - 0.00%
2023-11-28 0 0.390 0.330 0.395 - - 0 0 - 0.390 0.330 0.395 - - 0 - 0.00%
2023-11-27 0 0.390 0.310 0.400 - - 0 0 - 0.390 0.310 0.400 - - 0 - 0.00%
2023-11-24 0 0.390 0.325 0.395 - - 0 0 - 0.390 0.325 0.395 - - 0 - 0.00%
2023-11-23 0 0.390 0.330 0.400 - - 0 0 - 0.390 0.330 0.400 - - 0 - 0.00%
2023-11-22 0 0.390 0.320 0.400 - - 0 0 - 0.390 0.320 0.400 - - 0 - 0.00%
2023-11-21 0 0.390 0.270 0.400 - - 0 0 - 0.390 0.270 0.400 - - 0 - 0.00%
2023-11-20 0 0.390 0.330 0.390 0.390 0.390 20,000 7,800 0.3900 0.390 0.330 0.390 0.390 0.390 20,000 0.3900 5.41%
2023-11-17 0 0.370 0.290 0.370 - - 30,000 9,600 0.3200 0.370 0.290 0.370 - - 30,000 0.3200 0.00%
2023-11-16 0 0.370 0.250 0.410 - - 0 0 - 0.370 0.250 0.410 - - 0 - 0.00%
2023-11-15 0 0.370 0.370 0.390 0.370 0.370 24,000 8,880 0.3700 0.370 0.370 0.390 0.370 0.370 24,000 0.3700 5.71%
2023-11-14 0 0.350 0.280 0.350 - - 0 0 - 0.350 0.280 0.350 - - 0 - 0.00%
2023-11-13 0 0.350 0.280 0.390 - - 0 0 - 0.350 0.280 0.390 - - 0 - 0.00%
2023-11-10 0 0.350 0.310 0.390 - - 0 0 - 0.350 0.310 0.390 - - 0 - 0.00%
2023-11-09 0 0.350 0.290 0.410 - - 0 0 - 0.350 0.290 0.410 - - 0 - 0.00%
2023-11-08 0 0.350 0.300 0.350 - - 0 0 - 0.350 0.300 0.350 - - 0 - 0.00%
2023-11-07 0 0.350 0.310 0.410 - - 0 0 - 0.350 0.310 0.410 - - 0 - 0.00%
2023-11-06 0 0.350 0.260 0.390 0.275 0.350 24,000 8,060 0.3358 0.350 0.260 0.390 0.275 0.350 24,000 0.3358 0.00%
2023-11-03 0 0.350 0.300 0.350 - - 0 0 - 0.350 0.300 0.350 - - 0 - 0.00%
2023-11-02 0 0.350 0.310 0.350 - - 0 0 - 0.350 0.310 0.350 - - 0 - -7.89%
2023-11-01 0 0.380 0.260 0.380 - - 0 0 - 0.380 0.260 0.380 - - 0 - 0.00%
2023-10-31 0 0.380 0.315 0.380 0.380 0.380 2,000 760 0.3800 0.380 0.315 0.380 0.380 0.380 2,000 0.3800 0.00%
2023-10-30 0 0.380 0.260 0.380 - - 0 0 - 0.380 0.260 0.380 - - 0 - -3.80%
2023-10-27 0 0.395 0.340 0.410 - - 0 0 - 0.395 0.340 0.410 - - 0 - 0.00%
2023-10-26 0 0.395 0.345 0.400 - - 0 0 - 0.395 0.345 0.400 - - 0 - 0.00%
2023-10-25 0 0.395 0.350 0.395 0.360 0.400 52,000 20,150 0.3875 0.395 0.350 0.395 0.360 0.400 52,000 0.3875 5.33%
2023-10-24 0 0.375 0.280 0.375 - - 0 0 - 0.375 0.280 0.375 - - 0 - 0.00%
2023-10-20 0 0.375 0.320 0.375 - - 0 0 - 0.375 0.320 0.375 - - 0 - 0.00%
2023-10-19 0 0.375 0.221 0.375 - - 0 0 - 0.375 0.221 0.375 - - 0 - 0.00%
2023-10-18 0 0.375 0.300 0.375 0.370 0.375 30,000 11,190 0.3730 0.375 0.300 0.375 0.370 0.375 30,000 0.3730 1.35%
2023-10-17 0 0.370 0.300 0.370 0.365 0.375 30,000 11,170 0.3723 0.370 0.300 0.370 0.365 0.375 30,000 0.3723 1.37%
2023-10-16 0 0.365 0.280 0.365 - - 0 0 - 0.365 0.280 0.365 - - 0 - 0.00%
2023-10-13 0 0.365 0.300 0.365 0.350 0.375 20,000 7,260 0.3630 0.365 0.300 0.365 0.350 0.375 20,000 0.3630 4.29%
2023-10-12 0 0.350 0.300 0.350 0.350 0.350 20,000 7,000 0.3500 0.350 0.300 0.350 0.350 0.350 20,000 0.3500 9.38%
2023-10-11 0 0.320 0.235 0.350 0.270 0.320 66,000 20,340 0.3082 0.320 0.235 0.350 0.270 0.320 66,000 0.3082 18.52%
2023-10-10 0 0.270 0.250 0.270 0.265 0.290 102,000 27,730 0.2719 0.270 0.250 0.270 0.265 0.290 102,000 0.2719 5.88%
2023-10-09 0 0.255 0.239 0.255 0.270 0.270 30,000 8,100 0.2700 0.255 0.239 0.255 0.270 0.270 30,000 0.2700 -5.56%
2023-10-06 0 0.270 0.250 0.280 0.270 0.300 90,000 25,150 0.2794 0.270 0.250 0.280 0.270 0.300 90,000 0.2794 -3.57%
2023-10-05 0 0.280 0.231 0.280 0.270 0.300 110,000 30,000 0.2727 0.280 0.231 0.280 0.270 0.300 110,000 0.2727 1.82%
2023-10-04 0 0.275 0.235 0.275 - - 0 0 - 0.275 0.235 0.275 - - 0 - -5.17%
2023-10-03 0 0.290 0.234 0.290 - - 0 0 - 0.290 0.234 0.290 - - 0 - 0.00%
2023-09-29 0 0.290 0.234 0.290 - - 0 0 - 0.290 0.234 0.290 - - 0 - -1.69%
2023-09-28 0 0.295 0.270 0.295 - - 0 0 - 0.295 0.270 0.295 - - 0 - -1.67%
2023-09-27 0 0.300 0.250 0.300 - - 0 0 - 0.300 0.250 0.300 - - 0 - -1.64%
2023-09-26 0 0.305 0.280 0.305 - - 0 0 - 0.305 0.280 0.305 - - 0 - -1.61%
2023-09-25 0 0.310 0.255 0.315 - - 0 0 - 0.310 0.255 0.315 - - 0 - 0.00%
2023-09-22 0 0.310 0.238 0.315 - - 0 0 - 0.310 0.238 0.315 - - 0 - 0.00%
2023-09-21 0 0.310 0.242 0.310 - - 0 0 - 0.310 0.242 0.310 - - 0 - 0.00%
2023-09-20 0 0.310 0.245 0.310 - - 0 0 - 0.310 0.245 0.310 - - 0 - -1.59%
2023-09-19 0 0.315 0.239 0.315 - - 0 0 - 0.315 0.239 0.315 - - 0 - 0.00%
2023-09-18 0 0.315 0.255 0.320 - - 0 0 - 0.315 0.255 0.320 - - 0 - 0.00%
2023-09-15 0 0.315 0.255 0.315 - - 0 0 - 0.315 0.255 0.315 - - 0 - 0.00%
2023-09-14 0 0.315 0.255 0.320 - - 0 0 - 0.315 0.255 0.320 - - 0 - 0.00%
2023-09-13 0 0.315 0.255 0.320 - - 0 0 - 0.315 0.255 0.320 - - 0 - 0.00%
2023-09-12 0 0.315 0.255 0.325 - - 0 0 - 0.315 0.255 0.325 - - 0 - 0.00%
2023-09-11 0 0.315 0.255 0.330 - - 0 0 - 0.315 0.255 0.330 - - 0 - 0.00%
2023-09-07 0 0.315 0.255 0.320 - - 0 0 - 0.315 0.255 0.320 - - 0 - 0.00%
2023-09-06 0 0.315 0.255 0.320 - - 0 0 - 0.315 0.255 0.320 - - 0 - 0.00%
2023-09-05 0 0.315 0.260 0.315 - - 0 0 - 0.315 0.260 0.315 - - 0 - -1.56%
2023-09-04 0 0.320 0.260 0.340 - - 0 0 - 0.320 0.260 0.340 - - 0 - 0.00%
2023-08-31 0 0.320 0.260 0.340 - - 0 0 - 0.320 0.260 0.340 - - 0 - 0.00%
2023-08-30 0 0.320 0.250 0.340 - - 0 0 - 0.320 0.250 0.340 - - 0 - 0.00%
2023-08-29 0 0.320 0.240 0.340 - - 0 0 - 0.320 0.240 0.340 - - 0 - 0.00%
2023-08-28 0 0.320 0.255 0.320 - - 0 0 - 0.320 0.255 0.320 - - 0 - 0.00%
2023-08-25 0 0.320 0.270 0.320 - - 0 0 - 0.320 0.270 0.320 - - 0 - -1.54%
2023-08-24 0 0.325 0.275 0.325 - - 0 0 - 0.325 0.275 0.325 - - 0 - -1.52%
2023-08-23 0 0.330 0.270 0.330 - - 0 0 - 0.330 0.270 0.330 - - 0 - -2.94%
2023-08-22 0 0.340 0.244 0.340 0.340 0.340 50,000 17,000 0.3400 0.340 0.244 0.340 0.340 0.340 50,000 0.3400 0.00%
2023-08-21 0 0.340 0.244 0.340 - - 0 0 - 0.340 0.244 0.340 - - 0 - 0.00%
2023-08-18 0 0.340 0.244 0.340 - - 6,000 2,040 0.3400 0.340 0.244 0.340 - - 6,000 0.3400 0.00%
2023-08-17 0 0.340 0.255 0.340 - - 0 0 - 0.340 0.255 0.340 - - 0 - 0.00%
2023-08-16 0 0.340 0.245 0.340 - - 0 0 - 0.340 0.245 0.340 - - 0 - 0.00%
2023-08-15 0 0.340 0.270 0.340 - - 0 0 - 0.340 0.270 0.340 - - 0 - -1.45%
2023-08-14 0 0.345 0.345 0.385 0.340 0.345 26,000 8,930 0.3435 0.345 0.345 0.385 0.340 0.345 26,000 0.3435 0.00%
2023-08-11 0 0.345 0.260 0.345 - - 0 0 - 0.345 0.260 0.345 - - 0 - 0.00%
2023-08-10 0 0.345 0.345 0.390 - - 8,000 2,720 0.3400 0.345 0.345 0.390 - - 8,000 0.3400 1.47%
2023-08-09 0 0.340 0.310 0.340 - - 0 0 - 0.340 0.310 0.340 - - 0 - 0.00%
2023-08-08 0 0.340 0.300 0.390 0.340 0.340 10,000 3,400 0.3400 0.340 0.300 0.390 0.340 0.340 10,000 0.3400 -4.23%
2023-08-07 0 0.355 0.300 0.355 - - 0 0 - 0.355 0.300 0.355 - - 0 - 0.00%
2023-08-04 0 0.355 0.300 0.390 - - 0 0 - 0.355 0.300 0.390 - - 0 - 0.00%
2023-08-03 0 0.355 0.300 0.390 - - 0 0 - 0.355 0.300 0.390 - - 0 - 0.00%
2023-08-02 0 0.355 0.300 0.390 - - 0 0 - 0.355 0.300 0.390 - - 0 - 0.00%
2023-08-01 0 0.355 0.300 0.390 - - 0 0 - 0.355 0.300 0.390 - - 0 - 0.00%
2023-07-31 0 0.355 0.355 0.390 0.350 0.370 6,000 2,180 0.3633 0.355 0.355 0.390 0.350 0.370 6,000 0.3633 14.52%
2023-07-28 0 0.310 0.300 0.370 - - 0 0 - 0.310 0.300 0.370 - - 0 - 0.00%
2023-07-27 0 0.310 0.300 0.380 - - 0 0 - 0.310 0.300 0.380 - - 0 - 0.00%
2023-07-26 0 0.310 0.310 0.390 0.305 0.310 8,000 2,460 0.3075 0.310 0.310 0.390 0.305 0.310 8,000 0.3075 -11.43%
2023-07-25 0 0.350 0.300 0.350 - - 0 0 - 0.350 0.300 0.350 - - 0 - -2.78%
2023-07-24 0 0.360 0.300 0.390 - - 0 0 - 0.360 0.300 0.390 - - 0 - 0.00%
2023-07-21 0 0.360 0.350 0.390 - - 0 0 - 0.360 0.350 0.390 - - 0 - 0.00%
2023-07-20 0 0.360 0.360 0.405 0.350 0.365 44,000 15,600 0.3545 0.360 0.360 0.405 0.350 0.365 44,000 0.3545 -11.11%
2023-07-19 0 0.405 0.400 0.450 0.390 0.495 72,000 32,410 0.4501 0.405 0.400 0.450 0.390 0.495 72,000 0.4501 17.39%
2023-07-18 0 0.345 0.345 0.465 0.280 0.380 8,000 2,770 0.3463 0.345 0.345 0.465 0.280 0.380 8,000 0.3463 -13.75%
2023-07-14 0 0.400 0.380 0.520 - - 0 0 - 0.400 0.380 0.520 - - 0 - 0.00%
2023-07-13 0 0.400 0.395 0.520 0.385 0.470 8,000 3,450 0.4313 0.400 0.395 0.520 0.385 0.470 8,000 0.4313 -16.67%
2023-07-12 0 0.480 0.400 0.520 - - 0 0 - 0.480 0.400 0.520 - - 0 - 0.00%
2023-07-11 0 0.480 0.400 0.520 - - 0 0 - 0.480 0.400 0.520 - - 0 - 0.00%
2023-07-10 0 0.480 0.480 0.560 0.480 0.480 2,000 960 0.4800 0.480 0.480 0.560 0.480 0.480 2,000 0.4800 0.00%
2023-07-07 0 0.480 0.460 0.540 0.440 0.590 78,000 36,850 0.4724 0.480 0.460 0.540 0.440 0.590 78,000 0.4724 -26.15%
2023-07-06 0 0.650 0.460 0.680 - - 0 0 - 0.650 0.460 0.680 - - 0 - 0.00%
2023-07-05 0 0.650 0.485 0.650 0.680 0.680 2,000 1,360 0.6800 0.650 0.485 0.650 0.680 0.680 2,000 0.6800 1.56%
2023-07-04 0 0.640 0.460 0.640 - - 0 0 - 0.640 0.460 0.640 - - 0 - -7.25%
2023-07-03 0 0.690 0.380 0.720 0.400 0.690 24,000 10,320 0.4300 0.690 0.380 0.720 0.400 0.690 24,000 0.4300 72.50%
2023-06-30 0 0.400 0.360 0.470 - - 0 0 - 0.400 0.360 0.470 - - 0 - 0.00%
2023-06-29 0 0.400 0.360 0.470 - - 0 0 - 0.400 0.360 0.470 - - 0 - 0.00%
2023-06-28 0 0.400 0.335 0.470 - - 0 0 - 0.400 0.335 0.470 - - 0 - 0.00%
2023-06-27 0 0.400 0.325 0.470 - - 0 0 - 0.400 0.325 0.470 - - 0 - 0.00%
2023-06-26 0 0.400 0.290 0.470 - - 0 0 - 0.400 0.290 0.470 - - 0 - 0.00%
2023-06-23 0 0.400 0.400 0.470 0.380 0.380 4,000 1,520 0.3800 0.400 0.400 0.470 0.380 0.380 4,000 0.3800 -13.04%
2023-06-21 0 0.460 0.380 - - - 0 0 - 0.460 0.380 - - - 0 - 0.00%
2023-06-20 0 0.460 0.380 - - - 0 0 - 0.460 0.380 - - - 0 - 0.00%
2023-06-19 0 0.460 0.380 0.460 - - 0 0 - 0.460 0.380 0.460 - - 0 - -2.13%
2023-06-16 0 0.470 0.380 - - - 0 0 - 0.470 0.380 - - - 0 - 0.00%
2023-06-15 0 0.470 0.380 - 0.470 0.470 2,000 940 0.4700 0.470 0.380 - 0.470 0.470 2,000 0.4700 0.00%
2023-06-14 0 0.470 0.470 - - - 0 0 - 0.470 0.470 - - - 0 - 0.00%
2023-06-13 0 0.470 0.380 - - - 0 0 - 0.470 0.380 - - - 0 - 0.00%
2023-06-12 0 0.470 0.380 - - - 0 0 - 0.470 0.380 - - - 0 - 0.00%
2023-06-09 0 0.470 0.380 0.470 - - 0 0 - 0.470 0.380 0.470 - - 0 - 0.00%
2023-06-08 0 0.470 0.380 0.600 - - 0 0 - 0.470 0.380 0.600 - - 0 - 0.00%
2023-06-07 0 0.470 0.385 0.600 - - 0 0 - 0.470 0.385 0.600 - - 0 - 0.00%
2023-06-06 0 0.470 0.380 0.470 - - 0 0 - 0.470 0.380 0.470 - - 0 - 0.00%
2023-06-05 0 0.470 0.390 - - - 0 0 - 0.470 0.390 - - - 0 - 0.00%
2023-06-02 0 0.470 0.400 - - - 0 0 - 0.470 0.400 - - - 0 - 0.00%
2023-06-01 0 0.470 0.395 - - - 0 0 - 0.470 0.395 - - - 0 - 0.00%
2023-05-31 0 0.470 0.395 - - - 0 0 - 0.470 0.395 - - - 0 - 0.00%
2023-05-30 0 0.470 0.395 - - - 0 0 - 0.470 0.395 - - - 0 - 0.00%
2023-05-29 0 0.470 0.395 - - - 0 0 - 0.470 0.395 - - - 0 - 0.00%
2023-05-25 0 0.470 0.395 - - - 0 0 - 0.470 0.395 - - - 0 - 0.00%
2023-05-24 0 0.470 0.395 0.550 - - 0 0 - 0.470 0.395 0.550 - - 0 - 0.00%
2023-05-23 0 0.470 0.395 0.470 - - 0 0 - 0.470 0.395 0.470 - - 0 - 0.00%
2023-05-22 0 0.470 0.395 0.550 - - 0 0 - 0.470 0.395 0.550 - - 0 - 0.00%
2023-05-19 0 0.470 0.395 0.550 - - 0 0 - 0.470 0.395 0.550 - - 0 - 0.00%
2023-05-18 0 0.470 0.395 0.550 - - 0 0 - 0.470 0.395 0.550 - - 0 - 0.00%
2023-05-17 0 0.470 0.395 0.580 - - 0 0 - 0.470 0.395 0.580 - - 0 - 0.00%
2023-05-16 0 0.470 0.395 0.580 - - 0 0 - 0.470 0.395 0.580 - - 0 - 0.00%
2023-05-15 0 0.470 0.395 0.470 - - 0 0 - 0.470 0.395 0.470 - - 0 - 0.00%
2023-05-12 0 0.470 0.395 0.580 - - 0 0 - 0.470 0.395 0.580 - - 0 - 0.00%
2023-05-11 0 0.470 0.400 0.580 - - 0 0 - 0.470 0.400 0.580 - - 0 - 0.00%
2023-05-10 0 0.470 0.420 0.500 - - 0 0 - 0.470 0.420 0.500 - - 0 - 0.00%
2023-05-09 0 0.470 0.380 - - - 0 0 - 0.470 0.380 - - - 0 - 0.00%
2023-05-08 0 0.470 0.380 0.480 - - 0 0 - 0.470 0.380 0.480 - - 0 - 0.00%
2023-05-05 0 0.470 0.380 0.480 - - 0 0 - 0.470 0.380 0.480 - - 0 - 0.00%
2023-05-04 0 0.470 0.385 0.480 - - 0 0 - 0.470 0.385 0.480 - - 0 - 0.00%
2023-05-03 0 0.470 0.380 0.480 - - 0 0 - 0.470 0.380 0.480 - - 0 - 0.00%
2023-05-02 0 0.470 0.400 0.470 0.395 0.475 118,000 49,040 0.4156 0.470 0.400 0.470 0.395 0.475 118,000 0.4156 23.68%
2023-04-28 0 0.380 0.365 0.400 - - 0 0 - 0.380 0.365 0.400 - - 0 - 0.00%
2023-04-27 0 0.380 0.365 0.400 - - 0 0 - 0.380 0.365 0.400 - - 0 - 0.00%
2023-04-26 0 0.380 0.365 0.400 - - 0 0 - 0.380 0.365 0.400 - - 0 - 0.00%
2023-04-25 0 0.380 0.365 0.400 0.380 0.380 2,000 760 0.3800 0.380 0.365 0.400 0.380 0.380 2,000 0.3800 0.00%
2023-04-24 0 0.380 0.375 0.380 - - 0 0 - 0.380 0.375 0.380 - - 0 - 0.00%
2023-04-21 0 0.380 0.375 0.480 - - 0 0 - 0.380 0.375 0.480 - - 0 - 0.00%
2023-04-20 0 0.380 0.380 0.465 0.380 0.380 2,000 760 0.3800 0.380 0.380 0.465 0.380 0.380 2,000 0.3800 -8.43%
2023-04-19 0 0.415 0.375 0.465 - - 0 0 - 0.415 0.375 0.465 - - 0 - 0.00%
2023-04-18 0 0.415 0.375 0.465 - - 0 0 - 0.415 0.375 0.465 - - 0 - 0.00%
2023-04-17 0 0.415 0.375 0.415 - - 0 0 - 0.415 0.375 0.415 - - 0 - 0.00%
2023-04-14 0 0.415 0.375 0.465 - - 0 0 - 0.415 0.375 0.465 - - 0 - 0.00%
2023-04-13 0 0.415 0.370 0.465 - - 0 0 - 0.415 0.370 0.465 - - 0 - 0.00%
2023-04-12 0 0.415 0.375 0.465 - - 0 0 - 0.415 0.375 0.465 - - 0 - 0.00%
2023-04-11 0 0.415 0.365 0.465 - - 0 0 - 0.415 0.365 0.465 - - 0 - 0.00%
2023-04-06 0 0.415 0.360 0.465 - - 0 0 - 0.415 0.360 0.465 - - 0 - 0.00%
2023-04-04 0 0.415 0.360 0.465 - - 0 0 - 0.415 0.360 0.465 - - 0 - 0.00%
2023-04-03 0 0.415 0.410 0.465 0.405 0.415 10,000 4,100 0.4100 0.415 0.410 0.465 0.405 0.415 10,000 0.4100 -14.43%
2023-03-31 0 0.485 0.405 - - - 0 0 - 0.485 0.405 - - - 0 - 0.00%
2023-03-30 0 0.485 0.405 - - - 0 0 - 0.485 0.405 - - - 0 - 0.00%
2023-03-29 0 0.485 0.410 - - - 0 0 - 0.485 0.410 - - - 0 - 0.00%
2023-03-28 0 0.485 0.410 - - - 0 0 - 0.485 0.410 - - - 0 - 0.00%
2023-03-27 0 0.485 0.380 - - - 0 0 - 0.485 0.380 - - - 0 - 0.00%
2023-03-24 0 0.485 0.365 - - - 0 0 - 0.485 0.365 - - - 0 - 0.00%
2023-03-23 0 0.485 0.385 - - - 0 0 - 0.485 0.385 - - - 0 - 0.00%
2023-03-22 0 0.485 0.375 - - - 0 0 - 0.485 0.375 - - - 0 - 0.00%
2023-03-21 0 0.485 0.390 - - - 0 0 - 0.485 0.390 - - - 0 - 0.00%
2023-03-20 0 0.485 0.385 - - - 0 0 - 0.485 0.385 - - - 0 - 0.00%
2023-03-17 0 0.485 0.380 - - - 0 0 - 0.485 0.380 - - - 0 - 0.00%
2023-03-16 0 0.485 0.415 0.600 - - 0 0 - 0.485 0.415 0.600 - - 0 - 0.00%
2023-03-15 0 0.485 0.390 - - - 0 0 - 0.485 0.390 - - - 0 - 0.00%
2023-03-14 0 0.485 0.395 - - - 0 0 - 0.485 0.395 - - - 0 - 0.00%
2023-03-13 0 0.485 0.425 - - - 0 0 - 0.485 0.425 - - - 0 - 0.00%
2023-03-10 0 0.485 0.425 - - - 0 0 - 0.485 0.425 - - - 0 - 0.00%
2023-03-09 0 0.485 0.425 - - - 0 0 - 0.485 0.425 - - - 0 - 0.00%
2023-03-08 0 0.485 0.425 - - - 0 0 - 0.485 0.425 - - - 0 - 0.00%
2023-03-07 0 0.485 0.425 - - - 0 0 - 0.485 0.425 - - - 0 - 0.00%
2023-03-06 0 0.485 0.425 - - - 0 0 - 0.485 0.425 - - - 0 - 0.00%
2023-03-03 0 0.485 0.425 - - - 0 0 - 0.485 0.425 - - - 0 - 0.00%
2023-03-02 0 0.485 0.425 - - - 0 0 - 0.485 0.425 - - - 0 - 0.00%
2023-03-01 0 0.485 0.425 - - - 0 0 - 0.485 0.425 - - - 0 - 0.00%
2023-02-28 0 0.485 0.425 - - - 0 0 - 0.485 0.425 - - - 0 - 0.00%
2023-02-27 0 0.485 0.425 - - - 0 0 - 0.485 0.425 - - - 0 - 0.00%
2023-02-24 0 0.485 0.425 - - - 0 0 - 0.485 0.425 - - - 0 - 0.00%
2023-02-23 0 0.485 0.425 - - - 0 0 - 0.485 0.425 - - - 0 - 0.00%
2023-02-22 0 0.485 0.430 0.580 - - 0 0 - 0.485 0.430 0.580 - - 0 - 0.00%
2023-02-21 0 0.485 0.430 0.580 - - 0 0 - 0.485 0.430 0.580 - - 0 - 0.00%
2023-02-20 0 0.485 0.425 0.580 - - 0 0 - 0.485 0.425 0.580 - - 0 - 0.00%
2023-02-17 0 0.485 0.420 0.580 - - 0 0 - 0.485 0.420 0.580 - - 0 - 0.00%
2023-02-16 0 0.485 0.420 0.580 - - 0 0 - 0.485 0.420 0.580 - - 0 - 0.00%
2023-02-15 0 0.485 0.415 - - - 0 0 - 0.485 0.415 - - - 0 - 0.00%
2023-02-14 0 0.485 0.415 0.485 - - 0 0 - 0.485 0.415 0.485 - - 0 - 0.00%
2023-02-13 0 0.485 0.420 - - - 0 0 - 0.485 0.420 - - - 0 - 0.00%
2023-02-10 0 0.485 0.415 - - - 0 0 - 0.485 0.415 - - - 0 - 0.00%
2023-02-09 0 0.485 0.485 - 0.485 0.485 2,000 970 0.4850 0.485 0.485 - 0.485 0.485 2,000 0.4850 0.00%
2023-02-08 0 0.485 0.415 0.485 - - 0 0 - 0.485 0.415 0.485 - - 0 - 0.00%
2023-02-07 0 0.485 0.415 0.485 - - 0 0 - 0.485 0.415 0.485 - - 0 - 0.00%
2023-02-06 0 0.485 0.415 0.485 - - 0 0 - 0.485 0.415 0.485 - - 0 - 0.00%
2023-02-03 0 0.485 0.425 0.485 - - 0 0 - 0.485 0.425 0.485 - - 0 - 0.00%
2023-02-02 0 0.485 0.440 0.485 - - 0 0 - 0.485 0.440 0.485 - - 0 - 0.00%
2023-02-01 0 0.485 0.485 0.680 - - 0 0 - 0.485 0.485 0.680 - - 0 - 0.00%
2023-01-31 0 0.485 0.485 0.670 - - 0 0 - 0.485 0.485 0.670 - - 0 - 1.04%
2023-01-30 0 0.480 0.420 0.480 0.480 0.485 44,000 21,280 0.4836 0.480 0.420 0.480 0.480 0.485 44,000 0.4836 9.09%
2023-01-27 0 0.440 0.340 0.500 - - 0 0 - 0.440 0.340 0.500 - - 0 - 0.00%
2023-01-26 0 0.440 0.390 0.480 - - 0 0 - 0.440 0.390 0.480 - - 0 - 0.00%
2023-01-20 0 0.440 0.360 0.490 - - 0 0 - 0.440 0.360 0.490 - - 0 - 0.00%
2023-01-19 0 0.440 0.345 0.490 - - 0 0 - 0.440 0.345 0.490 - - 0 - 0.00%
2023-01-18 0 0.440 0.350 0.490 - - 0 0 - 0.440 0.350 0.490 - - 0 - 0.00%
2023-01-17 0 0.440 0.440 0.495 - - 0 0 - 0.440 0.440 0.495 - - 0 - 0.00%
2023-01-16 0 0.440 0.440 0.495 - - 0 0 - 0.440 0.440 0.495 - - 0 - 0.00%
2023-01-13 0 0.440 0.340 0.495 - - 0 0 - 0.440 0.340 0.495 - - 0 - 0.00%
2023-01-12 0 0.440 0.330 0.495 - - 0 0 - 0.440 0.330 0.495 - - 0 - 0.00%
2023-01-11 0 0.440 0.320 0.495 - - 0 0 - 0.440 0.320 0.495 - - 0 - 0.00%
2023-01-10 0 0.440 0.340 0.495 - - 0 0 - 0.440 0.340 0.495 - - 0 - 0.00%
2023-01-09 0 0.440 0.320 0.485 - - 0 0 - 0.440 0.320 0.485 - - 0 - 0.00%
2023-01-06 0 0.440 0.400 0.495 0.440 0.440 4,000 1,760 0.4400 0.440 0.400 0.495 0.440 0.440 4,000 0.4400 -4.35%
2023-01-05 0 0.460 0.370 0.460 - - 0 0 - 0.460 0.370 0.460 - - 0 - -3.16%
2023-01-04 0 0.475 0.415 0.550 - - 0 0 - 0.475 0.415 0.550 - - 0 - 0.00%
2023-01-03 0 0.475 0.475 0.590 0.465 0.465 12,000 5,580 0.4650 0.475 0.475 0.590 0.465 0.465 12,000 0.4650 -15.18%
2022-12-30 0 0.560 0.465 0.650 - - 0 0 - 0.560 0.465 0.650 - - 0 - 0.00%
2022-12-29 0 0.560 0.465 0.650 - - 0 0 - 0.560 0.465 0.650 - - 0 - 0.00%
2022-12-28 0 0.560 0.465 - - - 0 0 - 0.560 0.465 - - - 0 - 0.00%
2022-12-23 0 0.560 0.465 - - - 0 0 - 0.560 0.465 - - - 0 - 0.00%
2022-12-22 0 0.560 0.450 0.700 - - 0 0 - 0.560 0.450 0.700 - - 0 - 0.00%
2022-12-21 0 0.560 0.495 0.640 - - 0 0 - 0.560 0.495 0.640 - - 0 - 0.00%
2022-12-20 0 0.560 0.495 0.700 - - 0 0 - 0.560 0.495 0.700 - - 0 - 0.00%
2022-12-19 0 0.560 0.495 - - - 0 0 - 0.560 0.495 - - - 0 - 0.00%
2022-12-16 0 0.560 0.495 - - - 0 0 - 0.560 0.495 - - - 0 - 0.00%
2022-12-15 0 0.560 0.495 - - - 0 0 - 0.560 0.495 - - - 0 - 0.00%
2022-12-14 0 0.560 0.495 0.700 - - 0 0 - 0.560 0.495 0.700 - - 0 - 0.00%
2022-12-13 0 0.560 0.475 - - - 0 0 - 0.560 0.475 - - - 0 - 0.00%
2022-12-12 0 0.560 0.460 0.700 - - 0 0 - 0.560 0.460 0.700 - - 0 - 0.00%
2022-12-09 0 0.560 0.470 - - - 0 0 - 0.560 0.470 - - - 0 - 0.00%
2022-12-08 0 0.560 0.560 - 0.560 0.560 2,000 1,120 0.5600 0.560 0.560 - 0.560 0.560 2,000 0.5600 -6.67%
2022-12-07 0 0.600 0.560 0.600 - - 0 0 - 0.600 0.560 0.600 - - 0 - -3.23%
2022-12-06 0 0.620 0.580 0.750 - - 0 0 - 0.620 0.580 0.750 - - 0 - 0.00%
2022-12-05 0 0.620 0.620 0.690 0.500 0.740 142,000 97,020 0.6832 0.620 0.620 0.690 0.500 0.740 142,000 0.6832 -16.22%
2022-12-02 0 0.740 0.590 0.740 - - 0 0 - 0.740 0.590 0.740 - - 0 - 0.00%
2022-12-01 0 0.740 0.550 0.740 - - 0 0 - 0.740 0.550 0.740 - - 0 - 0.00%
2022-11-30 0 0.740 0.560 0.740 - - 0 0 - 0.740 0.560 0.740 - - 0 - 0.00%
2022-11-29 0 0.740 0.540 0.740 - - 0 0 - 0.740 0.540 0.740 - - 0 - 0.00%
2022-11-28 0 0.740 - 0.740 - - 0 0 - 0.740 - 0.740 - - 0 - 0.00%
2022-11-25 0 0.740 0.560 0.740 - - 0 0 - 0.740 0.560 0.740 - - 0 - 0.00%
2022-11-24 0 0.740 0.590 0.740 - - 0 0 - 0.740 0.590 0.740 - - 0 - 0.00%
2022-11-23 0 0.740 0.560 0.740 - - 0 0 - 0.740 0.560 0.740 - - 0 - 0.00%
2022-11-22 0 0.740 - 0.740 - - 0 0 - 0.740 - 0.740 - - 0 - 0.00%
2022-11-21 0 0.740 0.530 0.740 - - 0 0 - 0.740 0.530 0.740 - - 0 - 0.00%
2022-11-18 0 0.740 - 0.740 - - 0 0 - 0.740 - 0.740 - - 0 - 0.00%
2022-11-17 0 0.740 - 0.740 - - 0 0 - 0.740 - 0.740 - - 0 - 0.00%
2022-11-16 0 0.740 0.450 0.750 - - 0 0 - 0.740 0.450 0.750 - - 0 - 0.00%
2022-11-15 0 0.740 0.390 0.780 - - 0 0 - 0.740 0.390 0.780 - - 0 - 0.00%
2022-11-14 0 0.740 - 0.800 - - 0 0 - 0.740 - 0.800 - - 0 - 0.00%
2022-11-11 0 0.740 - 0.750 - - 0 0 - 0.740 - 0.750 - - 0 - 0.00%
2022-11-10 0 0.740 0.620 0.870 0.650 0.880 52,000 34,440 0.6623 0.740 0.620 0.870 0.650 0.880 52,000 0.6623 5.71%
2022-11-09 0 0.700 - 0.700 - - 0 0 - 0.700 - 0.700 - - 0 - 0.00%
2022-11-08 0 0.700 0.500 0.700 - - 0 0 - 0.700 0.500 0.700 - - 0 - 0.00%
2022-11-07 0 0.700 0.470 0.700 0.700 0.700 8,000 5,600 0.7000 0.700 0.470 0.700 0.700 0.700 8,000 0.7000 -5.41%
2022-11-04 0 0.740 - 0.740 - - 0 0 - 0.740 - 0.740 - - 0 - 0.00%
2022-11-03 0 0.740 - 0.870 - - 0 0 - 0.740 - 0.870 - - 0 - 0.00%
2022-11-02 0 0.740 - 0.740 - - 0 0 - 0.740 - 0.740 - - 0 - 0.00%
2022-11-01 0 0.740 0.200 0.740 - - 0 0 - 0.740 0.200 0.740 - - 0 - 0.00%
2022-10-31 0 0.740 - 0.740 - - 0 0 - 0.740 - 0.740 - - 0 - 0.00%
2022-10-28 0 0.740 - 0.740 - - 0 0 - 0.740 - 0.740 - - 0 - 0.00%
2022-10-27 0 0.740 - 0.740 - - 0 0 - 0.740 - 0.740 - - 0 - 0.00%
2022-10-26 0 0.740 - 0.740 - - 0 0 - 0.740 - 0.740 - - 0 - 0.00%
2022-10-25 0 0.740 - 0.740 - - 0 0 - 0.740 - 0.740 - - 0 - 0.00%
2022-10-24 0 0.740 0.260 0.740 - - 0 0 - 0.740 0.260 0.740 - - 0 - 0.00%
2022-10-21 0 0.740 0.660 0.740 - - 0 0 - 0.740 0.660 0.740 - - 0 - -3.90%
2022-10-20 0 0.770 0.620 0.770 0.570 0.770 30,000 18,960 0.6320 0.770 0.620 0.770 0.570 0.770 30,000 0.6320 11.59%
2022-10-19 0 0.690 - 0.870 - - 0 0 - 0.690 - 0.870 - - 0 - 0.00%
2022-10-18 0 0.690 0.500 0.880 - - 0 0 - 0.690 0.500 0.880 - - 0 - 0.00%
2022-10-17 0 0.690 0.480 0.690 - - 0 0 - 0.690 0.480 0.690 - - 0 - -1.43%
2022-10-14 0 0.700 - 0.810 0.700 0.700 6,000 4,200 0.7000 0.700 - 0.810 0.700 0.700 6,000 0.7000 -6.67%
2022-10-13 0 0.750 - 0.870 - - 0 0 - 0.750 - 0.870 - - 0 - 0.00%
2022-10-12 0 0.750 - 0.880 - - 0 0 - 0.750 - 0.880 - - 0 - 0.00%
2022-10-11 0 0.750 0.600 0.750 - - 0 0 - 0.750 0.600 0.750 - - 0 - -3.85%
2022-10-10 0 0.780 - 0.870 - - 0 0 - 0.780 - 0.870 - - 0 - 0.00%
2022-10-07 0 0.780 0.680 0.780 - - 0 0 - 0.780 0.680 0.780 - - 0 - -9.30%
2022-10-06 0 0.860 - 0.870 0.860 0.860 2,000 1,720 0.8600 0.860 - 0.870 0.860 0.860 2,000 0.8600 8.86%
2022-10-05 0 0.790 - 0.790 - - 0 0 - 0.790 - 0.790 - - 0 - 0.00%
2022-10-03 0 0.790 - 0.800 - - 0 0 - 0.790 - 0.800 - - 0 - 0.00%
2022-09-30 0 0.790 0.650 0.800 0.790 0.790 2,000 1,580 0.7900 0.790 0.650 0.800 0.790 0.790 2,000 0.7900 2.60%
2022-09-29 0 0.770 - 0.770 - - 0 0 - 0.770 - 0.770 - - 0 - -1.28%
2022-09-28 0 0.780 - 0.780 - - 0 0 - 0.780 - 0.780 - - 0 - -1.27%
2022-09-27 0 0.790 - 0.790 - - 0 0 - 0.790 - 0.790 - - 0 - 0.00%
2022-09-26 0 0.790 - 0.800 - - 0 0 - 0.790 - 0.800 - - 0 - 0.00%
2022-09-23 0 0.790 - 0.800 - - 0 0 - 0.790 - 0.800 - - 0 - 0.00%
2022-09-22 0 0.790 - 0.790 - - 0 0 - 0.790 - 0.790 - - 0 - -1.25%
2022-09-21 0 0.800 0.670 0.800 - - 0 0 - 0.800 0.670 0.800 - - 0 - -1.23%
2022-09-20 0 0.810 0.380 0.820 - - 0 0 - 0.810 0.380 0.820 - - 0 - 0.00%
2022-09-19 0 0.810 0.710 0.870 - - 0 0 - 0.810 0.710 0.870 - - 0 - 0.00%
2022-09-16 0 0.810 0.810 0.850 0.800 1.020 178,000 161,420 0.9069 0.810 0.810 0.850 0.800 1.020 178,000 0.9069 -19.00%
2022-09-15 0 1.000 0.940 1.000 0.900 1.040 32,000 32,160 1.0050 1.000 0.940 1.000 0.900 1.040 32,000 1.0050 9.89%
2022-09-14 0 0.910 0.800 0.940 - - 0 0 - 0.910 0.800 0.940 - - 0 - 0.00%
2022-09-13 0 0.910 0.860 0.910 0.900 1.100 174,000 176,700 1.0155 0.910 0.860 0.910 0.900 1.100 174,000 1.0155 7.06%
2022-09-09 0 0.850 0.810 - 0.850 0.850 64,000 54,400 0.8500 0.850 0.810 - 0.850 0.850 64,000 0.8500 -5.56%
2022-09-08 0 0.900 0.750 1.050 - - 0 0 - 0.900 0.750 1.050 - - 0 - 0.00%
2022-09-07 0 0.900 0.720 0.900 - - 0 0 - 0.900 0.720 0.900 - - 0 - 0.00%
2022-09-06 0 0.900 0.650 1.050 0.900 0.900 2,000 1,800 0.9000 0.900 0.650 1.050 0.900 0.900 2,000 0.9000 5.88%
2022-09-05 0 0.850 0.650 0.850 - - 0 0 - 0.850 0.650 0.850 - - 0 - -5.56%
2022-09-02 0 0.900 0.730 0.920 - - 0 0 - 0.900 0.730 0.920 - - 0 - 0.00%
2022-09-01 0 0.900 0.700 0.900 - - 0 0 - 0.900 0.700 0.900 - - 0 - -2.17%
2022-08-31 0 0.920 0.800 1.120 - - 0 0 - 0.920 0.800 1.120 - - 0 - 0.00%
2022-08-30 0 0.920 0.720 1.100 - - 0 0 - 0.920 0.720 1.100 - - 0 - 0.00%
2022-08-29 0 0.920 0.700 1.050 0.920 0.920 2,000 1,840 0.9200 0.920 0.700 1.050 0.920 0.920 2,000 0.9200 8.24%
2022-08-26 0 0.850 0.750 0.850 - - 0 0 - 0.850 0.750 0.850 - - 0 - -5.56%
2022-08-25 0 0.900 0.830 0.900 - - 0 0 - 0.900 0.830 0.900 - - 0 - 0.00%
2022-08-24 0 0.900 0.830 0.900 - - 0 0 - 0.900 0.830 0.900 - - 0 - -5.26%
2022-08-23 0 0.950 0.830 0.950 0.810 0.950 20,000 17,880 0.8940 0.950 0.830 0.950 0.810 0.950 20,000 0.8940 0.00%
2022-08-22 0 0.950 0.780 1.090 - - 0 0 - 0.950 0.780 1.090 - - 0 - 0.00%
2022-08-19 0 0.950 0.800 1.000 - - 0 0 - 0.950 0.800 1.000 - - 0 - 0.00%
2022-08-18 0 0.950 0.720 1.020 0.860 0.950 18,000 15,660 0.8700 0.950 0.720 1.020 0.860 0.950 18,000 0.8700 5.56%
2022-08-17 0 0.900 0.820 0.900 - - 0 0 - 0.900 0.820 0.900 - - 0 - -5.26%
2022-08-16 0 0.950 0.760 0.950 - - 0 0 - 0.950 0.760 0.950 - - 0 - 0.00%
2022-08-15 0 0.950 0.860 0.950 - - 0 0 - 0.950 0.860 0.950 - - 0 - -4.04%
2022-08-12 0 0.990 0.850 0.990 0.990 0.990 2,000 1,980 0.9900 0.990 0.850 0.990 0.990 0.990 2,000 0.9900 -1.00%
2022-08-11 0 1.000 0.850 1.060 - - 0 0 - 1.000 0.850 1.060 - - 0 - 0.00%
2022-08-10 0 1.000 0.850 1.000 - - 0 0 - 1.000 0.850 1.000 - - 0 - 0.00%
2022-08-09 0 1.000 0.850 1.000 - - 0 0 - 1.000 0.850 1.000 - - 0 - 0.00%
2022-08-08 0 1.000 0.850 1.030 - - 0 0 - 1.000 0.850 1.030 - - 0 - 0.00%
2022-08-05 0 1.000 0.940 1.000 0.990 1.000 4,000 3,980 0.9950 1.000 0.940 1.000 0.990 1.000 4,000 0.9950 4.17%
2022-08-04 0 0.960 0.950 1.030 0.960 1.150 16,000 16,120 1.0075 0.960 0.950 1.030 0.960 1.150 16,000 1.0075 -12.73%
2022-08-03 0 1.100 0.960 1.100 1.140 1.140 4,000 4,560 1.1400 1.100 0.960 1.100 1.140 1.140 4,000 1.1400 0.92%
2022-08-02 0 1.090 0.960 1.090 - - 0 0 - 1.090 0.960 1.090 - - 0 - -0.91%
2022-08-01 0 1.100 0.960 1.100 - - 0 0 - 1.100 0.960 1.100 - - 0 - 0.00%
2022-07-29 0 1.100 0.960 1.100 - - 0 0 - 1.100 0.960 1.100 - - 0 - -3.51%
2022-07-28 0 1.140 0.960 1.140 1.240 1.240 4,000 4,960 1.2400 1.140 0.960 1.140 1.240 1.240 4,000 1.2400 4.59%
2022-07-27 0 1.090 0.960 1.090 1.000 1.190 14,000 15,380 1.0986 1.090 0.960 1.090 1.000 1.190 14,000 1.0986 9.00%
2022-07-26 0 1.000 - 1.000 - - 0 0 - 1.000 - 1.000 - - 0 - 0.00%
2022-07-25 0 1.000 - 1.030 - - 0 0 - 1.000 - 1.030 - - 0 - 0.00%
2022-07-22 0 1.000 - 1.000 - - 0 0 - 1.000 - 1.000 - - 0 - -0.99%
2022-07-21 0 1.010 - 1.010 1.010 1.010 2,000 2,020 1.0100 1.010 - 1.010 1.010 1.010 2,000 1.0100 -0.98%
2022-07-20 0 1.020 0.900 1.020 1.040 1.040 8,000 8,320 1.0400 1.020 0.900 1.020 1.040 1.040 8,000 1.0400 2.00%
2022-07-19 0 1.000 - 1.000 - - 0 0 - 1.000 - 1.000 - - 0 - 0.00%
2022-07-18 0 1.000 - 1.000 - - 0 0 - 1.000 - 1.000 - - 0 - -3.85%
2022-07-15 0 1.040 - 1.040 - - 0 0 - 1.040 - 1.040 - - 0 - -0.95%
2022-07-14 0 1.050 - 1.050 - - 0 0 - 1.050 - 1.050 - - 0 - 0.00%
2022-07-13 0 1.050 - 1.050 - - 0 0 - 1.050 - 1.050 - - 0 - 0.00%
2022-07-12 0 1.050 0.900 1.050 0.960 1.050 6,000 6,120 1.0200 1.050 0.900 1.050 0.960 1.050 6,000 1.0200 -1.87%
2022-07-11 0 1.070 0.960 1.070 0.950 1.070 12,000 12,160 1.0133 1.070 0.960 1.070 0.950 1.070 12,000 1.0133 -6.96%
2022-07-08 0 1.150 0.950 1.150 - - 0 0 - 1.150 0.950 1.150 - - 0 - 0.00%
2022-07-07 0 1.150 0.950 1.150 1.190 1.190 2,000 2,380 1.1900 1.150 0.950 1.150 1.190 1.190 2,000 1.1900 4.55%
2022-07-06 0 1.100 0.950 1.100 0.950 1.190 14,000 14,480 1.0343 1.100 0.950 1.100 0.950 1.190 14,000 1.0343 10.00%
2022-07-05 0 1.000 - 1.000 - - 0 0 - 1.000 - 1.000 - - 0 - -0.99%
2022-07-04 0 1.010 - 1.030 - - 0 0 - 1.010 - 1.030 - - 0 - 0.00%
2022-06-30 0 1.010 - 1.030 - - 0 0 - 1.010 - 1.030 - - 0 - 0.00%
2022-06-29 0 1.010 0.810 1.080 1.010 1.010 2,000 2,020 1.0100 1.010 0.810 1.080 1.010 1.010 2,000 1.0100 3.06%
2022-06-28 0 0.980 - 1.080 0.980 0.980 2,000 1,960 0.9800 0.980 - 1.080 0.980 0.980 2,000 0.9800 3.16%
2022-06-27 0 0.950 0.780 1.080 0.930 0.950 4,000 3,760 0.9400 0.950 0.780 1.080 0.930 0.950 4,000 0.9400 4.40%
2022-06-24 0 0.910 0.910 1.000 0.910 1.000 36,000 34,100 0.9472 0.910 0.910 1.000 0.910 1.000 36,000 0.9472 -9.00%
2022-06-23 0 1.000 0.860 1.000 - - 0 0 - 1.000 0.860 1.000 - - 0 - 0.00%
2022-06-22 0 1.000 0.250 1.000 - - 0 0 - 1.000 0.250 1.000 - - 0 - 0.00%
2022-06-21 0 1.000 0.860 1.000 - - 0 0 - 1.000 0.860 1.000 - - 0 - 0.00%
2022-06-20 0 1.000 0.860 1.000 - - 0 0 - 1.000 0.860 1.000 - - 0 - 0.00%
2022-06-17 0 1.000 0.860 1.200 - - 0 0 - 1.000 0.860 1.200 - - 0 - 0.00%
2022-06-16 0 1.000 0.880 1.020 - - 0 0 - 1.000 0.880 1.020 - - 0 - 0.00%
2022-06-15 0 1.000 0.990 1.000 - - 2,000 1,980 0.9900 1.000 0.990 1.000 - - 2,000 0.9900 -2.91%
2022-06-14 0 1.030 0.900 1.030 - - 0 0 - 1.030 0.900 1.030 - - 0 - -3.74%
2022-06-13 0 1.070 0.910 1.070 - - 0 0 - 1.070 0.910 1.070 - - 0 - -0.93%
2022-06-10 0 1.080 0.910 1.080 - - 0 0 - 1.080 0.910 1.080 - - 0 - 0.00%
2022-06-09 0 1.080 0.920 1.080 - - 0 0 - 1.080 0.920 1.080 - - 0 - -0.92%
2022-06-08 0 1.090 0.920 1.090 - - 0 0 - 1.090 0.920 1.090 - - 0 - 0.00%
2022-06-07 0 1.090 0.920 1.100 1.090 1.090 2,000 2,180 1.0900 1.090 0.920 1.100 1.090 1.090 2,000 1.0900 1.87%
2022-06-06 0 1.070 0.950 1.070 1.010 1.080 16,000 16,540 1.0338 1.070 0.950 1.070 1.010 1.080 16,000 1.0338 -2.73%
2022-06-02 0 1.100 1.000 1.100 - - 0 0 - 1.100 1.000 1.100 - - 0 - 0.00%
2022-06-01 0 1.100 1.000 1.100 - - 0 0 - 1.100 1.000 1.100 - - 0 - 0.00%
2022-05-31 0 1.100 1.010 1.100 - - 0 0 - 1.100 1.010 1.100 - - 0 - -0.90%
2022-05-30 0 1.110 1.010 1.110 1.110 1.110 2,000 2,220 1.1100 1.110 1.010 1.110 1.110 1.110 2,000 1.1100 0.91%
2022-05-27 0 1.100 1.020 1.100 1.020 1.100 48,000 50,240 1.0467 1.100 1.020 1.100 1.020 1.100 48,000 1.0467 -4.35%
2022-05-26 0 1.150 1.010 - - - 0 0 - 1.150 1.010 - - - 0 - 0.00%
2022-05-25 0 1.150 1.010 1.200 - - 0 0 - 1.150 1.010 1.200 - - 0 - 0.00%
2022-05-24 0 1.150 1.010 1.250 - - 0 0 - 1.150 1.010 1.250 - - 0 - 0.00%
2022-05-23 0 1.150 1.000 1.200 - - 0 0 - 1.150 1.000 1.200 - - 0 - 0.00%
2022-05-20 0 1.150 1.000 - - - 0 0 - 1.150 1.000 - - - 0 - 0.00%
2022-05-19 0 1.150 1.000 - - - 0 0 - 1.150 1.000 - - - 0 - 0.00%
2022-05-18 0 1.150 1.100 1.200 1.050 1.150 4,000 4,400 1.1000 1.150 1.100 1.200 1.050 1.150 4,000 1.1000 4.55%
2022-05-17 0 1.100 1.010 1.100 - - 0 0 - 1.100 1.010 1.100 - - 0 - -3.51%
2022-05-16 0 1.140 1.000 - - - 0 0 - 1.140 1.000 - - - 0 - 0.00%
2022-05-13 0 1.140 1.000 1.200 - - 0 0 - 1.140 1.000 1.200 - - 0 - 0.00%
2022-05-12 0 1.140 1.000 1.160 - - 0 0 - 1.140 1.000 1.160 - - 0 - 0.00%
2022-05-11 0 1.140 0.990 1.140 - - 0 0 - 1.140 0.990 1.140 - - 0 - -0.87%
2022-05-10 0 1.150 0.990 1.180 - - 0 0 - 1.150 0.990 1.180 - - 0 - 0.00%
2022-05-06 0 1.150 1.010 - - - 0 0 - 1.150 1.010 - - - 0 - 0.00%
2022-05-05 0 1.150 0.960 - 1.150 1.150 2,000 2,300 1.1500 1.150 0.960 - 1.150 1.150 2,000 1.1500 4.55%
2022-05-04 0 1.100 0.960 - - - 0 0 - 1.100 0.960 - - - 0 - 0.00%
2022-05-03 0 1.100 0.950 1.200 1.100 1.100 2,000 2,200 1.1000 1.100 0.950 1.200 1.100 1.100 2,000 1.1000 4.76%
2022-04-29 0 1.050 - 1.140 1.050 1.050 2,000 2,100 1.0500 1.050 - 1.140 1.050 1.050 2,000 1.0500 3.96%
2022-04-28 0 1.010 1.000 1.130 0.970 1.180 22,000 23,480 1.0673 1.010 1.000 1.130 0.970 1.180 22,000 1.0673 -10.62%
2022-04-27 0 1.130 0.970 1.160 1.120 1.130 32,000 35,860 1.1206 1.130 0.970 1.160 1.120 1.130 32,000 1.1206 0.89%
2022-04-26 0 1.120 0.950 1.120 1.090 1.120 26,000 28,140 1.0823 1.120 0.950 1.120 1.090 1.120 26,000 1.0823 1.82%
2022-04-25 0 1.100 0.950 1.100 - - 0 0 - 1.100 0.950 1.100 - - 0 - -0.90%
2022-04-22 0 1.110 0.970 1.120 - - 0 0 - 1.110 0.970 1.120 - - 0 - 0.00%
2022-04-21 0 1.110 0.980 1.110 - - 0 0 - 1.110 0.980 1.110 - - 0 - -2.63%
2022-04-20 0 1.140 0.950 1.150 1.140 1.150 6,000 6,860 1.1433 1.140 0.950 1.150 1.140 1.150 6,000 1.1433 -0.87%
2022-04-19 0 1.150 0.900 1.190 1.000 1.150 30,000 30,800 1.0267 1.150 0.900 1.190 1.000 1.150 30,000 1.0267 12.75%
2022-04-14 0 1.020 0.950 1.020 - - 0 0 - 1.020 0.950 1.020 - - 0 - -0.97%
2022-04-13 0 1.030 0.960 1.040 - - 0 0 - 1.030 0.960 1.040 - - 0 - -2.83%
2022-04-12 0 1.060 0.950 1.060 - - 0 0 - 1.060 0.950 1.060 - - 0 - -0.93%
2022-04-11 0 1.070 0.960 1.070 - - 0 0 - 1.070 0.960 1.070 - - 0 - -0.93%
2022-04-08 0 1.080 0.960 1.220 - - 0 0 - 1.080 0.960 1.220 - - 0 - 0.00%
2022-04-07 0 1.080 0.960 1.160 - - 0 0 - 1.080 0.960 1.160 - - 0 - 0.00%
2022-04-06 0 1.080 0.960 1.140 - - 0 0 - 1.080 0.960 1.140 - - 0 - 0.00%
2022-04-04 0 1.080 0.950 1.240 - - 0 0 - 1.080 0.950 1.240 - - 0 - 0.00%
2022-04-01 0 1.080 0.950 1.220 - - 0 0 - 1.080 0.950 1.220 - - 0 - 0.00%
2022-03-31 0 1.080 0.950 1.220 - - 0 0 - 1.080 0.950 1.220 - - 0 - 0.00%
2022-03-30 0 1.080 0.950 1.290 - - 0 0 - 1.080 0.950 1.290 - - 0 - 0.00%
2022-03-29 0 1.080 0.960 1.080 1.080 1.080 2,000 2,160 1.0800 1.080 0.960 1.080 1.080 1.080 2,000 1.0800 5.88%
2022-03-28 0 1.020 0.980 1.020 0.950 1.100 10,000 10,220 1.0220 1.020 0.980 1.020 0.950 1.100 10,000 1.0220 -11.30%
2022-03-25 0 1.150 1.020 1.150 - - 0 0 - 1.150 1.020 1.150 - - 0 - -1.71%
2022-03-24 0 1.170 1.020 1.170 - - 0 0 - 1.170 1.020 1.170 - - 0 - 0.00%
2022-03-23 0 1.170 1.040 1.210 - - 0 0 - 1.170 1.040 1.210 - - 0 - 0.00%
2022-03-22 0 1.170 1.020 1.190 - - 0 0 - 1.170 1.020 1.190 - - 0 - 0.00%
2022-03-21 0 1.170 1.020 1.190 - - 0 0 - 1.170 1.020 1.190 - - 0 - 0.00%
2022-03-18 0 1.170 1.020 1.190 - - 0 0 - 1.170 1.020 1.190 - - 0 - 0.00%
2022-03-17 0 1.170 1.000 1.170 - - 0 0 - 1.170 1.000 1.170 - - 0 - -0.85%
2022-03-16 0 1.180 1.040 1.190 1.060 1.180 10,000 11,080 1.1080 1.180 1.040 1.190 1.060 1.180 10,000 1.1080 3.51%
2022-03-15 0 1.140 1.040 1.140 - - 0 0 - 1.140 1.040 1.140 - - 0 - -5.00%
2022-03-14 0 1.200 1.030 1.210 - - 0 0 - 1.200 1.030 1.210 - - 0 - 0.00%
2022-03-11 0 1.200 1.030 1.350 - - 0 0 - 1.200 1.030 1.350 - - 0 - 0.00%
2022-03-10 0 1.200 1.030 1.210 - - 0 0 - 1.200 1.030 1.210 - - 0 - 0.00%
2022-03-09 0 1.200 1.070 1.200 - - 0 0 - 1.200 1.070 1.200 - - 0 - 0.00%
2022-03-08 0 1.200 1.050 1.240 - - 0 0 - 1.200 1.050 1.240 - - 0 - 0.00%
2022-03-07 0 1.200 1.050 1.200 1.200 1.200 2,000 2,400 1.2000 1.200 1.050 1.200 1.200 1.200 2,000 1.2000 -2.44%
2022-03-04 0 1.230 - 1.300 - - 0 0 - 1.230 - 1.300 - - 0 - 0.00%
2022-03-03 0 1.230 1.120 1.290 - - 0 0 - 1.230 1.120 1.290 - - 0 - 0.00%
2022-03-02 0 1.230 1.090 1.230 1.020 1.240 42,000 48,940 1.1652 1.230 1.090 1.230 1.020 1.240 42,000 1.1652 3.36%
2022-03-01 0 1.190 1.020 - 1.190 1.190 4,000 4,760 1.1900 1.190 1.020 - 1.190 1.190 4,000 1.1900 13.33%
2022-02-28 0 1.050 1.050 1.070 0.950 1.050 16,000 16,540 1.0338 1.050 1.050 1.070 0.950 1.050 16,000 1.0338 -2.78%
2022-02-25 0 1.080 0.920 1.100 - - 0 0 - 1.080 0.920 1.100 - - 0 - 0.00%
2022-02-24 0 1.080 1.020 1.080 1.030 1.080 16,000 16,640 1.0400 1.080 1.020 1.080 1.030 1.080 16,000 1.0400 -7.69%
2022-02-23 0 1.170 1.080 1.230 - - 0 0 - 1.170 1.080 1.230 - - 0 - 0.00%
2022-02-22 0 1.170 1.080 1.170 - - 0 0 - 1.170 1.080 1.170 - - 0 - 0.00%
2022-02-21 0 1.170 1.080 1.190 - - 0 0 - 1.170 1.080 1.190 - - 0 - 0.00%
2022-02-18 0 1.170 1.080 1.190 - - 0 0 - 1.170 1.080 1.190 - - 0 - 0.00%
2022-02-17 0 1.170 1.080 1.210 - - 0 0 - 1.170 1.080 1.210 - - 0 - 0.00%
2022-02-16 0 1.170 1.100 1.170 - - 0 0 - 1.170 1.100 1.170 - - 0 - -2.50%
2022-02-15 0 1.200 1.110 1.200 1.200 1.200 2,000 2,400 1.2000 1.200 1.110 1.200 1.200 1.200 2,000 1.2000 3.45%
2022-02-14 0 1.160 1.110 1.200 1.150 1.190 20,000 23,600 1.1800 1.160 1.110 1.200 1.150 1.190 20,000 1.1800 -2.52%
2022-02-11 0 1.190 1.150 1.200 1.220 1.220 6,000 7,320 1.2200 1.190 1.150 1.200 1.220 1.220 6,000 1.2200 0.85%
2022-02-10 0 1.180 1.180 1.210 1.150 1.240 100,000 119,760 1.1976 1.180 1.180 1.210 1.150 1.240 100,000 1.1976 -12.59%
2022-02-09 0 1.350 1.240 1.360 - - 0 0 - 1.350 1.240 1.360 - - 0 - 0.00%
2022-02-08 0 1.350 1.240 1.350 - - 0 0 - 1.350 1.240 1.350 - - 0 - -1.46%
2022-02-07 0 1.370 1.250 1.390 - - 0 0 - 1.370 1.250 1.390 - - 0 - 0.00%
2022-02-04 0 1.370 1.220 1.370 1.360 1.370 6,000 8,180 1.3633 1.370 1.220 1.370 1.360 1.370 6,000 1.3633 4.58%
2022-01-31 0 1.310 1.180 1.320 1.310 1.310 2,000 2,620 1.3100 1.310 1.180 1.320 1.310 1.310 2,000 1.3100 4.80%
2022-01-28 0 1.250 1.210 1.250 1.140 1.280 100,000 119,600 1.1960 1.250 1.210 1.250 1.140 1.280 100,000 1.1960 -6.72%
2022-01-27 0 1.340 1.180 1.340 - - 0 0 - 1.340 1.180 1.340 - - 0 - 0.00%
2022-01-26 0 1.340 1.210 1.330 - - 0 0 - 1.340 1.210 1.330 - - 0 - 0.00%
2022-01-25 0 1.340 1.290 1.340 1.260 1.350 10,000 12,780 1.2780 1.340 1.290 1.340 1.260 1.350 10,000 1.2780 -4.29%
2022-01-24 0 1.400 1.250 1.500 - - 0 0 - 1.400 1.250 1.500 - - 0 - 0.00%
2022-01-21 0 1.400 1.210 1.450 - - 0 0 - 1.400 1.210 1.450 - - 0 - 0.00%
2022-01-20 0 1.400 1.250 1.540 - - 0 0 - 1.400 1.250 1.540 - - 0 - 0.00%
2022-01-19 0 1.400 1.250 - - - 0 0 - 1.400 1.250 - - - 0 - 0.00%
2022-01-18 0 1.400 1.250 1.450 - - 0 0 - 1.400 1.250 1.450 - - 0 - 0.00%
2022-01-17 0 1.400 1.250 1.440 - - 0 0 - 1.400 1.250 1.440 - - 0 - 0.00%
2022-01-14 0 1.400 1.240 1.430 1.400 1.430 4,000 5,660 1.4150 1.400 1.240 1.430 1.400 1.430 4,000 1.4150 4.48%
2022-01-13 0 1.340 1.270 1.450 1.240 1.460 38,000 48,420 1.2742 1.340 1.270 1.450 1.240 1.460 38,000 1.2742 -1.47%
2022-01-12 0 1.360 1.210 1.360 - - 0 0 - 1.360 1.210 1.360 - - 0 - -2.16%
2022-01-11 0 1.390 1.280 1.390 - - 0 0 - 1.390 1.280 1.390 - - 0 - -2.80%
2022-01-10 0 1.430 1.180 1.430 1.430 1.430 2,000 2,860 1.4300 1.430 1.180 1.430 1.430 1.430 2,000 1.4300 2.88%
2022-01-07 0 1.390 1.340 1.390 1.300 1.390 40,000 55,420 1.3855 1.390 1.340 1.390 1.300 1.390 40,000 1.3855 0.00%
2022-01-06 0 1.390 1.250 1.400 1.190 1.400 34,000 45,380 1.3347 1.390 1.250 1.400 1.190 1.400 34,000 1.3347 -4.79%
2022-01-05 0 1.460 1.220 1.480 1.460 1.460 6,000 8,760 1.4600 1.460 1.220 1.480 1.460 1.460 6,000 1.4600 1.39%
2022-01-04 0 1.440 1.190 1.440 - - 0 0 - 1.440 1.190 1.440 - - 0 - 0.00%
2022-01-03 0 1.440 1.240 1.440 - - 0 0 - 1.440 1.240 1.440 - - 0 - 0.00%
2021-12-31 0 1.440 1.200 1.440 - - 0 0 - 1.440 1.200 1.440 - - 0 - -0.69%
2021-12-30 0 1.450 1.170 1.450 1.450 1.450 4,000 5,800 1.4500 1.450 1.170 1.450 1.450 1.450 4,000 1.4500 5.84%
2021-12-29 0 1.370 1.130 1.370 - - 0 0 - 1.370 1.130 1.370 - - 0 - -0.72%
2021-12-28 0 1.380 1.170 1.380 1.380 1.380 2,000 2,760 1.3800 1.380 1.170 1.380 1.380 1.380 2,000 1.3800 6.15%
2021-12-24 0 1.300 1.110 1.310 1.300 1.300 10,000 13,000 1.3000 1.300 1.110 1.310 1.300 1.300 10,000 1.3000 3.17%
2021-12-23 0 1.260 1.100 1.260 1.260 1.260 8,000 10,080 1.2600 1.260 1.100 1.260 1.260 1.260 8,000 1.2600 1.61%
2021-12-22 0 1.240 1.100 1.250 1.240 1.240 2,000 2,480 1.2400 1.240 1.100 1.250 1.240 1.240 2,000 1.2400 2.48%
2021-12-21 0 1.210 1.120 1.220 1.210 1.210 2,000 2,420 1.2100 1.210 1.120 1.220 1.210 1.210 2,000 1.2100 1.68%
2021-12-20 0 1.190 1.130 1.190 1.050 1.190 78,000 88,720 1.1374 1.190 1.130 1.190 1.050 1.190 78,000 1.1374 -3.25%
2021-12-17 0 1.230 1.220 1.290 1.220 1.300 144,000 180,420 1.2529 1.230 1.220 1.290 1.220 1.300 144,000 1.2529 4.24%
2021-12-16 0 1.180 1.170 1.220 1.050 1.220 52,000 59,940 1.1527 1.180 1.170 1.220 1.050 1.220 52,000 1.1527 -4.84%
2021-12-15 0 1.240 1.040 1.350 - - 0 0 - 1.240 1.040 1.350 - - 0 - 0.00%
2021-12-14 0 1.240 1.210 1.290 1.190 1.250 18,000 22,080 1.2267 1.240 1.210 1.290 1.190 1.250 18,000 1.2267 -3.88%
2021-12-13 0 1.290 1.220 1.300 - - 0 0 - 1.290 1.220 1.300 - - 0 - 0.00%
2021-12-10 0 1.290 1.030 - 1.290 1.290 26,000 33,540 1.2900 1.290 1.030 - 1.290 1.290 26,000 1.2900 4.03%
2021-12-09 0 1.240 1.170 1.230 1.170 1.240 4,000 4,820 1.2050 1.240 1.170 1.230 1.170 1.240 4,000 1.2050 -2.36%
2021-12-08 0 1.270 1.210 1.270 1.240 1.270 10,000 12,540 1.2540 1.270 1.210 1.270 1.240 1.270 10,000 1.2540 0.00%
2021-12-07 0 1.270 1.260 1.320 1.210 1.310 20,000 25,260 1.2630 1.270 1.260 1.320 1.210 1.310 20,000 1.2630 -4.51%
2021-12-06 0 1.330 1.240 1.330 1.330 1.330 6,000 7,980 1.3300 1.330 1.240 1.330 1.330 1.330 6,000 1.3300 -2.21%
2021-12-03 0 1.360 1.300 1.360 1.210 1.360 146,000 185,740 1.2722 1.360 1.300 1.360 1.210 1.360 146,000 1.2722 0.74%
2021-12-02 0 1.350 1.260 1.350 1.250 1.350 46,000 58,780 1.2778 1.350 1.260 1.350 1.250 1.350 46,000 1.2778 3.05%
2021-12-01 0 1.310 1.290 1.310 1.250 1.310 30,000 37,860 1.2620 1.310 1.290 1.310 1.250 1.310 30,000 1.2620 4.80%
2021-11-30 0 1.250 1.100 1.250 1.240 1.250 16,000 19,960 1.2475 1.250 1.100 1.250 1.240 1.250 16,000 1.2475 0.00%
2021-11-29 0 1.250 1.180 1.250 1.070 1.270 10,000 12,100 1.2100 1.250 1.180 1.250 1.070 1.270 10,000 1.2100 -2.34%
2021-11-26 0 1.280 1.100 1.270 - - 0 0 - 1.280 1.100 1.270 - - 0 - 0.00%
2021-11-25 0 1.280 1.220 1.280 - - 0 0 - 1.280 1.220 1.280 - - 0 - 0.00%
2021-11-24 0 1.280 1.210 1.270 1.190 1.280 334,000 402,980 1.2065 1.280 1.210 1.270 1.190 1.280 334,000 1.2065 1.59%
2021-11-23 0 1.260 1.260 1.290 1.230 1.230 10,000 12,300 1.2300 1.260 1.260 1.290 1.230 1.230 10,000 1.2300 -5.97%
2021-11-22 0 1.340 1.300 1.340 1.260 1.380 82,000 106,300 1.2963 1.340 1.300 1.340 1.260 1.380 82,000 1.2963 -7.59%
2021-11-19 0 1.450 1.270 1.450 - - 0 0 - 1.450 1.270 1.450 - - 0 - 0.00%
2021-11-18 0 1.450 1.270 1.500 - - 0 0 - 1.450 1.270 1.500 - - 0 - 0.00%
2021-11-17 0 1.450 1.270 1.500 - - 0 0 - 1.450 1.270 1.500 - - 0 - 0.00%
2021-11-16 0 1.450 1.270 1.500 - - 0 0 - 1.450 1.270 1.500 - - 0 - 0.00%
2021-11-15 0 1.450 1.270 1.490 - - 0 0 - 1.450 1.270 1.490 - - 0 - 0.00%
2021-11-12 0 1.450 1.270 1.500 - - 0 0 - 1.450 1.270 1.500 - - 0 - 0.00%
2021-11-11 0 1.450 1.270 1.470 - - 0 0 - 1.450 1.270 1.470 - - 0 - 0.00%
2021-11-10 0 1.450 1.270 1.500 - - 0 0 - 1.450 1.270 1.500 - - 0 - 0.00%
2021-11-09 0 1.450 1.270 1.540 - - 0 0 - 1.450 1.270 1.540 - - 0 - 0.00%
2021-11-08 0 1.450 1.270 1.450 - - 0 0 - 1.450 1.270 1.450 - - 0 - 0.00%
2021-11-05 0 1.450 1.270 1.590 - - 0 0 - 1.450 1.270 1.590 - - 0 - 0.00%
2021-11-04 0 1.450 1.320 1.450 - - 0 0 - 1.450 1.320 1.450 - - 0 - 0.00%
2021-11-03 0 1.450 1.320 1.450 - - 0 0 - 1.450 1.320 1.450 - - 0 - 0.00%
2021-11-02 0 1.450 1.320 1.500 - - 0 0 - 1.450 1.320 1.500 - - 0 - 0.00%
2021-11-01 0 1.450 1.320 1.510 - - 0 0 - 1.450 1.320 1.510 - - 0 - 0.00%
2021-10-29 0 1.450 1.320 1.490 - - 0 0 - 1.450 1.320 1.490 - - 0 - 0.00%
2021-10-28 0 1.450 1.320 - - - 0 0 - 1.450 1.320 - - - 0 - 0.00%
2021-10-27 0 1.450 1.320 1.500 - - 0 0 - 1.450 1.320 1.500 - - 0 - 0.00%
2021-10-26 0 1.450 1.320 1.500 - - 0 0 - 1.450 1.320 1.500 - - 0 - 0.00%
2021-10-25 0 1.450 1.370 1.550 1.450 1.450 186,000 269,700 1.4500 1.450 1.370 1.550 1.450 1.450 186,000 1.4500 0.00%
2021-10-22 0 1.450 1.320 1.450 - - 0 0 - 1.450 1.320 1.450 - - 0 - 0.00%
2021-10-21 0 1.450 1.320 1.500 1.450 1.450 24,000 34,800 1.4500 1.450 1.320 1.500 1.450 1.450 24,000 1.4500 0.00%
2021-10-20 0 1.450 1.320 1.600 - - 0 0 - 1.450 1.320 1.600 - - 0 - 0.00%
2021-10-19 0 1.450 1.320 1.540 - - 0 0 - 1.450 1.320 1.540 - - 0 - 0.00%
2021-10-18 0 1.450 1.320 - - - 0 0 - 1.450 1.320 - - - 0 - 0.00%
2021-10-15 0 1.450 1.320 1.550 - - 0 0 - 1.450 1.320 1.550 - - 0 - 0.00%
2021-10-12 0 1.450 1.320 1.550 1.450 1.450 4,000 5,800 1.4500 1.450 1.320 1.550 1.450 1.450 4,000 1.4500 0.00%
2021-10-11 0 1.450 1.230 1.450 - - 4,000 5,160 1.2900 1.450 1.230 1.450 - - 4,000 1.2900 0.00%
2021-10-08 0 1.450 1.310 1.450 - - 0 0 - 1.450 1.310 1.450 - - 0 - 0.00%
2021-10-07 0 1.450 1.310 1.500 - - 0 0 - 1.450 1.310 1.500 - - 0 - 0.00%
2021-10-06 0 1.450 1.320 1.480 - - 0 0 - 1.450 1.320 1.480 - - 0 - 0.00%
2021-10-05 0 1.450 1.320 1.510 1.450 1.450 64,000 92,800 1.4500 1.450 1.320 1.510 1.450 1.450 64,000 1.4500 0.00%
2021-10-04 0 1.450 1.310 1.550 1.450 1.450 10,000 14,500 1.4500 1.450 1.310 1.550 1.450 1.450 10,000 1.4500 2.84%
2021-09-30 0 1.410 1.290 1.480 - - 0 0 - 1.410 1.290 1.480 - - 0 - 0.00%
2021-09-29 0 1.410 1.320 1.480 1.410 1.410 10,000 14,100 1.4100 1.410 1.320 1.480 1.410 1.410 10,000 1.4100 -4.73%
2021-09-28 0 1.480 1.320 1.480 - - 0 0 - 1.480 1.320 1.480 - - 0 - -1.33%
2021-09-27 0 1.500 1.300 - 1.500 1.500 12,000 18,000 1.5000 1.500 1.300 - 1.500 1.500 12,000 1.5000 4.17%
2021-09-24 0 1.440 1.290 1.450 - - 0 0 - 1.440 1.290 1.450 - - 0 - 0.00%
2021-09-23 0 1.440 1.300 1.440 1.400 1.460 44,000 63,200 1.4364 1.440 1.300 1.440 1.400 1.460 44,000 1.4364 2.13%
2021-09-21 0 1.410 1.300 1.410 1.380 1.410 16,000 22,440 1.4025 1.410 1.300 1.410 1.380 1.410 16,000 1.4025 2.17%
2021-09-20 0 1.380 1.300 1.380 - - 0 0 - 1.380 1.300 1.380 - - 0 - -1.43%
2021-09-17 0 1.400 1.240 1.400 1.260 1.400 60,000 79,020 1.3170 1.400 1.240 1.400 1.260 1.400 60,000 1.3170 11.11%
2021-09-16 0 1.260 1.230 1.260 1.230 1.290 30,000 37,300 1.2433 1.260 1.230 1.260 1.230 1.290 30,000 1.2433 -5.26%
2021-09-15 0 1.330 1.280 1.330 1.210 1.360 116,000 146,980 1.2671 1.330 1.280 1.330 1.210 1.360 116,000 1.2671 -5.00%
2021-09-14 0 1.400 1.300 1.400 - - 0 0 - 1.400 1.300 1.400 - - 0 - 0.00%
2021-09-13 0 1.400 1.310 1.400 1.280 1.400 6,000 7,920 1.3200 1.400 1.310 1.400 1.280 1.400 6,000 1.3200 0.00%
2021-09-10 0 1.400 1.260 1.400 1.370 1.400 6,000 8,320 1.3867 1.400 1.260 1.400 1.370 1.400 6,000 1.3867 2.94%
2021-09-09 0 1.360 1.280 1.380 1.360 1.360 2,000 2,720 1.3600 1.360 1.280 1.380 1.360 1.360 2,000 1.3600 3.03%
2021-09-08 0 1.320 1.310 1.420 1.270 1.410 20,000 26,320 1.3160 1.320 1.310 1.420 1.270 1.410 20,000 1.3160 -7.04%
2021-09-07 0 1.420 1.280 1.420 - - 0 0 - 1.420 1.280 1.420 - - 0 - 0.00%
2021-09-06 0 1.420 1.310 1.420 1.200 1.420 90,000 119,780 1.3309 1.420 1.310 1.420 1.200 1.420 90,000 1.3309 0.00%
2021-09-03 0 1.420 - 1.420 - - 0 0 - 1.420 - 1.420 - - 0 - 0.00%
2021-09-02 0 1.420 - 1.420 - - 0 0 - 1.420 - 1.420 - - 0 - 0.00%
2021-09-01 0 1.420 - 1.420 - - 0 0 - 1.420 - 1.420 - - 0 - 0.00%
2021-08-31 0 1.420 - 1.420 - - 0 0 - 1.420 - 1.420 - - 0 - 0.00%
2021-08-30 0 1.420 - 1.500 - - 0 0 - 1.420 - 1.500 - - 0 - 0.00%
2021-08-27 0 1.420 1.250 1.470 - - 0 0 - 1.420 1.250 1.470 - - 0 - 0.00%
2021-08-26 0 1.420 1.300 1.420 1.180 1.440 192,000 241,420 1.2574 1.420 1.300 1.420 1.180 1.440 192,000 1.2574 0.71%
2021-08-25 0 1.410 1.300 1.440 1.440 1.450 6,000 8,660 1.4433 1.410 1.300 1.440 1.440 1.450 6,000 1.4433 0.00%
2021-08-24 0 1.410 1.290 1.450 1.450 1.450 2,000 2,900 1.4500 1.410 1.290 1.450 1.450 1.450 2,000 1.4500 2.17%
2021-08-23 0 1.380 1.260 1.410 - - 0 0 - 1.380 1.260 1.410 - - 0 - -2.13%
2021-08-20 0 1.410 1.320 1.440 1.350 1.440 24,000 32,660 1.3608 1.410 1.320 1.440 1.350 1.440 24,000 1.3608 2.92%
2021-08-19 0 1.370 1.260 1.410 - - 0 0 - 1.370 1.260 1.410 - - 0 - 0.00%
2021-08-18 0 1.370 1.230 1.410 1.410 1.410 2,000 2,820 1.4100 1.370 1.230 1.410 1.410 1.410 2,000 1.4100 -2.14%
2021-08-17 0 1.400 1.290 1.430 1.270 1.420 14,000 18,300 1.3071 1.400 1.290 1.430 1.270 1.420 14,000 1.3071 0.00%
2021-08-16 0 1.400 1.270 1.440 1.400 1.400 2,000 2,800 1.4000 1.400 1.270 1.440 1.400 1.400 2,000 1.4000 2.19%
2021-08-13 0 1.370 1.280 1.440 - - 0 0 - 1.370 1.280 1.440 - - 0 - 0.00%
2021-08-12 0 1.370 1.290 1.390 1.230 1.380 20,000 26,480 1.3240 1.370 1.290 1.390 1.230 1.380 20,000 1.3240 -4.86%
2021-08-11 0 1.440 1.240 1.440 - - 0 0 - 1.440 1.240 1.440 - - 0 - 0.00%
2021-08-10 0 1.440 1.240 1.610 - - 0 0 - 1.440 1.240 1.610 - - 0 - 0.00%
2021-08-09 0 1.440 1.240 1.440 - - 0 0 - 1.440 1.240 1.440 - - 0 - 0.00%
2021-08-06 0 1.440 1.240 1.440 - - 0 0 - 1.440 1.240 1.440 - - 0 - -4.00%
2021-08-05 0 1.500 1.300 1.500 1.500 1.500 2,000 3,000 1.5000 1.500 1.300 1.500 1.500 1.500 2,000 1.5000 8.70%
2021-08-04 0 1.380 1.220 1.400 1.380 1.380 2,000 2,760 1.3800 1.380 1.220 1.400 1.380 1.380 2,000 1.3800 7.81%
2021-08-03 0 1.280 1.170 1.410 - - 0 0 - 1.280 1.170 1.410 - - 0 - 0.00%
2021-08-02 0 1.280 1.170 1.410 - - 0 0 - 1.280 1.170 1.410 - - 0 - 0.00%
2021-07-30 0 1.280 1.170 1.410 - - 0 0 - 1.280 1.170 1.410 - - 0 - 0.00%
2021-07-29 0 1.280 1.100 1.350 - - 0 0 - 1.280 1.100 1.350 - - 0 - 0.00%
2021-07-28 0 1.280 1.200 1.300 1.300 1.300 10,000 13,000 1.3000 1.280 1.200 1.300 1.300 1.300 10,000 1.3000 -0.78%
2021-07-27 0 1.290 1.200 1.310 1.210 1.310 14,000 17,140 1.2243 1.290 1.200 1.310 1.210 1.310 14,000 1.2243 -2.27%
2021-07-26 0 1.320 1.290 1.320 - - 0 0 - 1.320 1.290 1.320 - - 0 - 0.00%
2021-07-23 0 1.320 1.290 1.330 - - 0 0 - 1.320 1.290 1.330 - - 0 - -0.75%
2021-07-22 0 1.330 1.300 1.400 1.300 1.330 24,000 31,620 1.3175 1.330 1.300 1.400 1.300 1.330 24,000 1.3175 0.00%
2021-07-21 0 1.330 1.280 1.340 - - 0 0 - 1.330 1.280 1.340 - - 0 - -0.75%
2021-07-20 0 1.340 1.140 1.340 - - 0 0 - 1.340 1.140 1.340 - - 0 - 0.00%
2021-07-19 0 1.340 1.280 1.410 - - 0 0 - 1.340 1.280 1.410 - - 0 - 0.00%
2021-07-16 0 1.340 1.290 1.350 - - 0 0 - 1.340 1.290 1.350 - - 0 - -0.74%
2021-07-15 0 1.350 1.290 1.360 - - 0 0 - 1.350 1.290 1.360 - - 0 - -0.74%
2021-07-14 0 1.360 1.300 1.370 - - 0 0 - 1.360 1.300 1.370 - - 0 - -0.73%
2021-07-13 0 1.370 1.310 1.380 - - 0 0 - 1.370 1.310 1.380 - - 0 - -2.84%
2021-07-12 0 1.410 1.310 1.420 1.410 1.410 2,000 2,820 1.4100 1.410 1.310 1.420 1.410 1.410 2,000 1.4100 2.92%
2021-07-09 0 1.370 1.310 1.390 - - 0 0 - 1.370 1.310 1.390 - - 0 - -1.44%
2021-07-08 0 1.390 1.330 1.410 - - 0 0 - 1.390 1.330 1.410 - - 0 - -1.42%
2021-07-07 0 1.410 1.350 1.420 - - 0 0 - 1.410 1.350 1.420 - - 0 - -0.70%
2021-07-06 0 1.420 1.350 1.430 1.430 1.440 20,000 28,660 1.4330 1.420 1.350 1.430 1.430 1.440 20,000 1.4330 -0.70%
2021-07-05 0 1.430 1.400 1.480 1.420 1.500 76,000 110,400 1.4526 1.430 1.400 1.480 1.420 1.500 76,000 1.4526 -5.92%
2021-07-02 0 1.520 1.460 1.520 1.420 1.520 78,000 114,960 1.4738 1.520 1.460 1.520 1.420 1.520 78,000 1.4738 0.00%
2021-06-30 0 1.520 1.440 1.520 1.410 1.520 20,000 29,860 1.4930 1.520 1.440 1.520 1.410 1.520 20,000 1.4930 0.00%
2021-06-29 0 1.520 1.390 1.580 1.370 1.520 6,000 8,800 1.4667 1.520 1.390 1.580 1.370 1.520 6,000 1.4667 0.00%
2021-06-28 0 1.520 1.360 1.520 - - 0 0 - 1.520 1.360 1.520 - - 0 - 0.00%
2021-06-25 0 1.520 1.370 1.520 - - 0 0 - 1.520 1.370 1.520 - - 0 - 0.00%
2021-06-24 0 1.520 1.390 1.520 1.390 1.520 24,000 36,140 1.5058 1.520 1.390 1.520 1.390 1.520 24,000 1.5058 2.70%
2021-06-23 0 1.480 1.370 1.540 - - 0 0 - 1.480 1.370 1.540 - - 0 - 0.00%
2021-06-22 0 1.480 1.370 1.580 - - 0 0 - 1.480 1.370 1.580 - - 0 - 0.00%
2021-06-21 0 1.480 1.370 1.580 - - 0 0 - 1.480 1.370 1.580 - - 0 - 0.00%
2021-06-18 0 1.480 1.370 1.520 - - 0 0 - 1.480 1.370 1.520 - - 0 - 0.00%
2021-06-17 0 1.480 1.370 1.520 - - 0 0 - 1.480 1.370 1.520 - - 0 - 0.00%
2021-06-16 0 1.480 1.370 1.480 - - 0 0 - 1.480 1.370 1.480 - - 0 - 0.00%
2021-06-15 0 1.480 1.370 1.540 - - 0 0 - 1.480 1.370 1.540 - - 0 - 0.00%
2021-06-11 0 1.480 1.380 1.520 - - 0 0 - 1.480 1.380 1.520 - - 0 - 0.00%
2021-06-10 0 1.480 1.370 1.480 - - 0 0 - 1.480 1.370 1.480 - - 0 - 0.00%
2021-06-09 0 1.480 1.370 1.480 - - 0 0 - 1.480 1.370 1.480 - - 0 - -3.90%
2021-06-08 0 1.540 1.380 1.540 - - 0 0 - 1.540 1.380 1.540 - - 0 - 0.00%
2021-06-07 0 1.540 1.370 1.600 - - 0 0 - 1.540 1.370 1.600 - - 0 - 0.00%
2021-06-04 0 1.540 1.390 1.560 1.540 1.540 2,000 3,080 1.5400 1.540 1.390 1.560 1.540 1.540 2,000 1.5400 4.76%
2021-06-03 0 1.470 1.400 1.470 1.360 1.470 40,000 57,300 1.4325 1.470 1.400 1.470 1.360 1.470 40,000 1.4325 0.68%
2021-06-02 0 1.460 1.340 1.460 - - 0 0 - 1.460 1.340 1.460 - - 0 - 0.00%
2021-06-01 0 1.460 1.350 1.460 1.460 1.460 2,000 2,920 1.4600 1.460 1.350 1.460 1.460 1.460 2,000 1.4600 0.00%
2021-05-31 0 1.460 1.460 1.470 1.460 1.460 28,000 40,880 1.4600 1.460 1.460 1.470 1.460 1.460 28,000 1.4600 -0.68%
2021-05-28 0 1.470 1.400 1.460 - - 0 0 - 1.470 1.400 1.460 - - 0 - -0.68%
2021-05-27 0 1.480 1.380 1.470 - - 0 0 - 1.480 1.380 1.470 - - 0 - -0.67%
2021-05-26 0 1.490 1.420 1.490 - - 0 0 - 1.490 1.420 1.490 - - 0 - -0.67%
2021-05-25 0 1.500 1.430 1.500 - - 0 0 - 1.500 1.430 1.500 - - 0 - -1.96%
2021-05-24 0 1.530 1.430 1.530 - - 0 0 - 1.530 1.430 1.530 - - 0 - 0.00%
2021-05-21 0 1.530 1.450 1.530 - - 0 0 - 1.530 1.450 1.530 - - 0 - 0.00%
2021-05-20 0 1.530 1.450 1.520 1.430 1.550 4,000 5,960 1.4900 1.530 1.450 1.520 1.430 1.550 4,000 1.4900 0.00%
2021-05-18 0 1.530 1.420 1.530 - - 0 0 - 1.530 1.420 1.530 - - 0 - -0.65%
2021-05-17 0 1.540 1.380 - 1.500 1.540 318,000 488,920 1.5375 1.540 1.380 - 1.500 1.540 318,000 1.5375 2.67%
2021-05-14 0 1.500 1.430 1.600 1.400 1.520 20,000 29,860 1.4930 1.500 1.430 1.600 1.400 1.520 20,000 1.4930 -0.66%
2021-05-13 0 1.510 1.440 1.570 - - 0 0 - 1.510 1.440 1.570 - - 0 - 0.00%
2021-05-12 0 1.510 1.430 1.560 1.310 1.590 32,000 45,720 1.4288 1.510 1.430 1.560 1.310 1.590 32,000 1.4288 0.00%
2021-05-11 0 1.510 1.310 1.480 - - 0 0 - 1.510 1.310 1.480 - - 0 - 0.00%
2021-05-10 0 1.510 1.440 1.510 1.400 1.510 144,000 216,120 1.5008 1.510 1.440 1.510 1.400 1.510 144,000 1.5008 -0.66%
2021-05-07 0 1.520 1.300 1.600 1.450 1.520 80,000 116,720 1.4590 1.520 1.300 1.600 1.450 1.520 80,000 1.4590 2.70%
2021-05-06 0 1.480 1.410 1.680 1.410 1.480 12,000 17,300 1.4417 1.480 1.410 1.680 1.410 1.480 12,000 1.4417 2.07%
2021-05-05 0 1.450 1.390 1.460 1.460 1.460 2,000 2,920 1.4600 1.450 1.390 1.460 1.460 1.460 2,000 1.4600 0.69%
2021-05-04 0 1.440 1.390 1.450 1.420 1.440 4,000 5,720 1.4300 1.440 1.390 1.450 1.420 1.440 4,000 1.4300 4.35%
2021-05-03 0 1.380 1.380 1.430 1.350 1.380 18,000 24,600 1.3667 1.380 1.380 1.430 1.350 1.380 18,000 1.3667 -4.17%
2021-04-30 0 1.440 1.440 1.680 1.440 1.450 18,000 25,980 1.4433 1.440 1.440 1.680 1.440 1.450 18,000 1.4433 -0.69%
2021-04-29 0 1.450 1.440 1.680 1.450 1.450 24,000 34,800 1.4500 1.450 1.440 1.680 1.450 1.450 24,000 1.4500 1.40%
2021-04-28 0 1.430 1.300 1.430 - - 0 0 - 1.430 1.300 1.430 - - 0 - 0.00%
2021-04-27 0 1.430 1.290 1.430 - - 0 0 - 1.430 1.290 1.430 - - 0 - 0.00%
2021-04-26 0 1.430 1.300 1.430 - - 0 0 - 1.430 1.300 1.430 - - 0 - 0.00%
2021-04-23 0 1.430 1.280 1.660 1.390 1.430 22,000 30,820 1.4009 1.430 1.280 1.660 1.390 1.430 22,000 1.4009 2.14%
2021-04-22 0 1.400 1.370 1.660 1.230 1.400 242,000 319,440 1.3200 1.400 1.370 1.660 1.230 1.400 242,000 1.3200 5.26%
2021-04-21 0 1.330 1.260 1.310 1.300 1.330 88,000 116,520 1.3241 1.330 1.260 1.310 1.300 1.330 88,000 1.3241 0.00%
2021-04-20 0 1.330 1.320 1.340 1.300 1.340 32,000 42,120 1.3163 1.330 1.320 1.340 1.300 1.340 32,000 1.3163 -5.00%
2021-04-19 0 1.400 1.340 1.400 - - 0 0 - 1.400 1.340 1.400 - - 0 - -1.41%
2021-04-16 0 1.420 1.360 1.660 1.360 1.420 42,000 58,440 1.3914 1.420 1.360 1.660 1.360 1.420 42,000 1.3914 1.43%
2021-04-15 0 1.400 1.340 1.400 - - 0 0 - 1.400 1.340 1.400 - - 0 - 0.00%
2021-04-14 0 1.400 1.340 - 1.380 1.400 26,000 36,360 1.3985 1.400 1.340 - 1.380 1.400 26,000 1.3985 5.26%
2021-04-13 0 1.330 1.140 1.330 1.330 1.330 108,000 143,640 1.3300 1.330 1.140 1.330 1.330 1.330 108,000 1.3300 -0.75%
2021-04-12 0 1.340 1.330 1.380 1.330 1.480 20,000 27,220 1.3610 1.340 1.330 1.380 1.330 1.480 20,000 1.3610 -2.90%
2021-04-09 0 1.380 1.320 1.380 1.280 1.380 20,000 26,540 1.3270 1.380 1.320 1.380 1.280 1.380 20,000 1.3270 0.00%
2021-04-08 0 1.380 1.250 1.380 - - 0 0 - 1.380 1.250 1.380 - - 0 - 0.00%
2021-04-07 0 1.380 1.290 1.380 1.380 1.380 4,000 5,520 1.3800 1.380 1.290 1.380 1.380 1.380 4,000 1.3800 0.00%
2021-04-01 0 1.380 1.290 1.420 1.330 1.380 20,000 27,100 1.3550 1.380 1.290 1.420 1.330 1.380 20,000 1.3550 0.73%
2021-03-31 0 1.370 1.180 1.380 - - 0 0 - 1.370 1.180 1.380 - - 0 - 0.00%
2021-03-30 0 1.370 1.370 1.400 - - 0 0 - 1.370 1.370 1.400 - - 0 - 0.74%
2021-03-29 0 1.360 1.360 1.380 1.360 1.380 6,000 8,240 1.3733 1.360 1.360 1.380 1.360 1.380 6,000 1.3733 -1.45%
2021-03-26 0 1.380 1.380 1.400 1.380 1.380 6,000 8,280 1.3800 1.380 1.380 1.400 1.380 1.380 6,000 1.3800 -1.43%
2021-03-25 0 1.400 1.280 1.400 - - 0 0 - 1.400 1.280 1.400 - - 0 - 0.00%
2021-03-24 0 1.400 1.280 1.400 - - 0 0 - 1.400 1.280 1.400 - - 0 - 0.00%
2021-03-23 0 1.400 1.330 1.400 - - 0 0 - 1.400 1.330 1.400 - - 0 - 0.00%
2021-03-22 0 1.400 1.330 1.400 - - 0 0 - 1.400 1.330 1.400 - - 0 - 0.00%
2021-03-19 0 1.400 1.330 1.400 - - 0 0 - 1.400 1.330 1.400 - - 0 - 0.00%
2021-03-18 0 1.400 1.330 1.400 - - 0 0 - 1.400 1.330 1.400 - - 0 - 0.00%
2021-03-17 0 1.400 1.310 1.400 1.400 1.400 4,000 5,600 1.4000 1.400 1.310 1.400 1.400 1.400 4,000 1.4000 0.00%
2021-03-16 0 1.400 1.350 1.400 - - 0 0 - 1.400 1.350 1.400 - - 0 - 0.00%
2021-03-15 0 1.400 1.350 1.400 - - 0 0 - 1.400 1.350 1.400 - - 0 - 0.00%
2021-03-12 0 1.400 1.350 1.400 - - 0 0 - 1.400 1.350 1.400 - - 0 - 0.00%
2021-03-11 0 1.400 1.370 1.400 1.350 1.400 24,000 33,240 1.3850 1.400 1.370 1.400 1.350 1.400 24,000 1.3850 0.00%
2021-03-10 0 1.400 1.350 1.400 - - 0 0 - 1.400 1.350 1.400 - - 0 - 0.00%
2021-03-09 0 1.400 1.370 1.400 1.350 1.400 164,000 229,100 1.3970 1.400 1.370 1.400 1.350 1.400 164,000 1.3970 3.70%
2021-03-08 0 1.350 1.350 1.360 1.300 1.400 120,000 163,140 1.3595 1.350 1.350 1.360 1.300 1.400 120,000 1.3595 -2.88%
2021-03-05 0 1.390 1.320 1.380 - - 0 0 - 1.390 1.320 1.380 - - 0 - 0.00%
2021-03-04 0 1.390 1.340 1.380 - - 0 0 - 1.390 1.340 1.380 - - 0 - -1.42%
2021-03-03 0 1.410 1.360 1.410 1.340 1.420 48,000 65,700 1.3688 1.410 1.360 1.410 1.340 1.420 48,000 1.3688 -0.70%
2021-03-02 0 1.420 1.330 1.420 1.320 1.420 50,000 68,360 1.3672 1.420 1.330 1.420 1.320 1.420 50,000 1.3672 0.00%
2021-03-01 0 1.420 1.350 1.420 1.300 1.420 40,000 55,200 1.3800 1.420 1.350 1.420 1.300 1.420 40,000 1.3800 4.41%
2021-02-26 0 1.360 1.320 1.360 1.280 1.420 82,000 109,660 1.3373 1.360 1.320 1.360 1.280 1.420 82,000 1.3373 -3.55%
2021-02-25 0 1.410 - 1.400 1.390 1.410 30,000 41,840 1.3947 1.410 - 1.400 1.390 1.410 30,000 1.3947 0.71%
2021-02-24 0 1.400 1.250 1.400 - - 0 0 - 1.400 1.250 1.400 - - 0 - 0.00%
2021-02-23 0 1.400 1.340 1.420 1.340 1.400 16,000 22,000 1.3750 1.400 1.340 1.420 1.340 1.400 16,000 1.3750 -1.41%
2021-02-22 0 1.420 1.320 1.420 1.380 1.430 68,000 95,660 1.4068 1.420 1.320 1.420 1.380 1.430 68,000 1.4068 0.00%
2021-02-19 0 1.420 1.350 1.420 - - 0 0 - 1.420 1.350 1.420 - - 0 - 0.00%
2021-02-18 0 1.420 1.350 1.430 1.420 1.420 160,000 227,200 1.4200 1.420 1.350 1.430 1.420 1.420 160,000 1.4200 0.71%
2021-02-17 0 1.410 1.350 1.430 - - 0 0 - 1.410 1.350 1.430 - - 0 - 0.00%
2021-02-16 0 1.410 1.350 1.410 - - 0 0 - 1.410 1.350 1.410 - - 0 - 0.00%
2021-02-11 0 1.410 - 1.410 - - 0 0 - 1.410 - 1.410 - - 0 - 0.00%
2021-02-10 0 1.410 1.000 1.410 - - 0 0 - 1.410 1.000 1.410 - - 0 - 0.00%
2021-02-09 0 1.410 - 1.410 - - 0 0 - 1.410 - 1.410 - - 0 - 0.00%
2021-02-08 0 1.410 1.400 1.420 - - 0 0 - 1.410 1.400 1.420 - - 0 - 0.00%
2021-02-05 0 1.410 1.360 1.410 1.340 1.410 62,000 84,640 1.3652 1.410 1.360 1.410 1.340 1.410 62,000 1.3652 2.17%
2021-02-04 0 1.380 1.360 1.380 1.380 1.460 102,000 145,180 1.4233 1.380 1.360 1.380 1.380 1.460 102,000 1.4233 -6.12%
2021-02-03 0 1.470 1.400 1.470 1.350 1.470 300,000 416,840 1.3895 1.470 1.400 1.470 1.350 1.470 300,000 1.3895 -0.68%
2021-02-02 0 1.480 1.260 1.480 - - 0 0 - 1.480 1.260 1.480 - - 0 - 0.00%
2021-02-01 0 1.480 1.400 1.530 - - 0 0 - 1.480 1.400 1.530 - - 0 - 0.00%
2021-01-29 0 1.480 1.400 1.480 1.480 1.480 20,000 29,600 1.4800 1.480 1.400 1.480 1.480 1.480 20,000 1.4800 0.00%
2021-01-28 0 1.480 1.410 1.470 - - 0 0 - 1.480 1.410 1.470 - - 0 - -1.33%
2021-01-27 0 1.500 1.450 1.490 - - 0 0 - 1.500 1.450 1.490 - - 0 - -2.60%
2021-01-26 0 1.540 1.480 1.540 1.500 1.540 22,000 33,300 1.5136 1.540 1.480 1.540 1.500 1.540 22,000 1.5136 -0.65%
2021-01-25 0 1.550 1.480 1.550 1.400 1.570 388,000 606,300 1.5626 1.550 1.480 1.550 1.400 1.570 388,000 1.5626 -0.64%
2021-01-22 0 1.560 1.560 1.580 1.540 1.600 54,000 84,120 1.5578 1.560 1.560 1.580 1.540 1.600 54,000 1.5578 -2.50%
2021-01-21 0 1.600 1.530 1.600 1.450 1.600 92,000 140,560 1.5278 1.600 1.530 1.600 1.450 1.600 92,000 1.5278 0.63%
2021-01-20 0 1.590 1.530 1.580 1.400 1.600 224,000 329,160 1.4695 1.590 1.530 1.580 1.400 1.600 224,000 1.4695 -0.62%
2021-01-19 0 1.600 1.450 1.650 1.460 1.610 80,000 121,360 1.5170 1.600 1.450 1.650 1.460 1.610 80,000 1.5170 1.91%
2021-01-18 0 1.570 1.440 1.570 1.570 1.570 2,000 3,140 1.5700 1.570 1.440 1.570 1.570 1.570 2,000 1.5700 0.00%
2021-01-15 0 1.570 1.460 1.570 1.570 1.570 28,000 43,960 1.5700 1.570 1.460 1.570 1.570 1.570 28,000 1.5700 0.00%
2021-01-14 0 1.570 - 1.570 1.580 1.580 50,000 79,000 1.5800 1.570 - 1.570 1.580 1.580 50,000 1.5800 -0.63%
2021-01-13 0 1.580 1.580 1.650 1.580 1.580 6,000 9,480 1.5800 1.580 1.580 1.650 1.580 1.580 6,000 1.5800 0.64%
2021-01-12 0 1.570 1.570 1.590 1.570 1.570 18,000 28,260 1.5700 1.570 1.570 1.590 1.570 1.570 18,000 1.5700 0.00%
2021-01-11 0 1.570 1.450 1.580 1.450 1.580 8,000 12,140 1.5175 1.570 1.450 1.580 1.450 1.580 8,000 1.5175 1.95%
2021-01-08 0 1.540 1.440 1.540 1.520 1.560 20,000 30,560 1.5280 1.540 1.440 1.540 1.520 1.560 20,000 1.5280 -0.65%
2021-01-07 0 1.550 1.470 1.550 1.440 1.560 10,000 14,960 1.4960 1.550 1.470 1.550 1.440 1.560 10,000 1.4960 -1.90%
2021-01-06 0 1.580 1.490 1.580 1.550 1.580 38,000 59,160 1.5568 1.580 1.490 1.580 1.550 1.580 38,000 1.5568 0.64%
2021-01-05 0 1.570 1.510 1.590 1.480 1.570 24,000 36,440 1.5183 1.570 1.510 1.590 1.480 1.570 24,000 1.5183 1.29%
2021-01-04 0 1.550 1.480 1.550 - - 0 0 - 1.550 1.480 1.550 - - 0 - 0.00%
2020-12-31 0 1.550 1.430 1.550 1.440 1.550 8,000 11,860 1.4825 1.550 1.430 1.550 1.440 1.550 8,000 1.4825 1.31%
2020-12-30 0 1.530 1.460 1.530 1.520 1.530 4,000 6,100 1.5250 1.530 1.460 1.530 1.520 1.530 4,000 1.5250 0.00%
2020-12-29 0 1.530 1.530 1.620 1.530 1.530 8,000 12,240 1.5300 1.530 1.530 1.620 1.530 1.530 8,000 1.5300 -0.65%
2020-12-28 0 1.540 1.540 1.560 1.410 1.530 238,000 354,720 1.4904 1.540 1.540 1.560 1.410 1.530 238,000 1.4904 2.67%
2020-12-24 0 1.500 1.400 1.500 1.470 1.500 26,000 38,640 1.4862 1.500 1.400 1.500 1.470 1.500 26,000 1.4862 0.00%
2020-12-23 0 1.500 1.410 1.500 1.370 1.510 352,000 496,360 1.4101 1.500 1.410 1.500 1.370 1.510 352,000 1.4101 0.67%
2020-12-22 0 1.490 1.320 1.490 1.310 1.490 154,000 211,280 1.3719 1.490 1.320 1.490 1.310 1.490 154,000 1.3719 0.00%
2020-12-21 0 1.490 1.300 1.490 1.460 1.490 26,000 38,620 1.4854 1.490 1.300 1.490 1.460 1.490 26,000 1.4854 2.05%
2020-12-18 0 1.460 1.280 1.460 1.450 1.470 12,000 17,440 1.4533 1.460 1.280 1.460 1.450 1.470 12,000 1.4533 0.69%
2020-12-17 0 1.450 1.300 1.450 1.450 1.450 4,000 5,800 1.4500 1.450 1.300 1.450 1.450 1.450 4,000 1.4500 2.11%
2020-12-16 0 1.420 1.340 1.450 1.270 1.420 142,000 193,780 1.3646 1.420 1.340 1.450 1.270 1.420 142,000 1.3646 1.43%
2020-12-15 0 1.400 1.260 1.400 1.200 1.400 64,000 85,020 1.3284 1.400 1.260 1.400 1.200 1.400 64,000 1.3284 2.94%
2020-12-14 0 1.360 1.220 1.370 1.200 1.360 32,000 41,020 1.2819 1.360 1.220 1.370 1.200 1.360 32,000 1.2819 1.49%
2020-12-11 0 1.340 1.250 1.350 1.300 1.340 40,000 52,320 1.3080 1.340 1.250 1.350 1.300 1.340 40,000 1.3080 2.29%
2020-12-10 0 1.310 1.160 1.310 1.150 1.310 42,000 52,660 1.2538 1.310 1.160 1.310 1.150 1.310 42,000 1.2538 0.77%
2020-12-09 0 1.300 1.170 1.300 1.280 1.300 20,000 25,920 1.2960 1.300 1.170 1.300 1.280 1.300 20,000 1.2960 1.56%
2020-12-08 0 1.280 1.280 - 1.220 1.280 34,000 42,020 1.2359 1.280 1.280 - 1.220 1.280 34,000 1.2359 4.07%
2020-12-07 0 1.230 1.120 1.250 1.230 1.230 12,000 14,760 1.2300 1.230 1.120 1.250 1.230 1.230 12,000 1.2300 0.00%
2020-12-04 0 1.230 1.210 1.240 1.180 1.270 106,000 128,920 1.2162 1.230 1.210 1.240 1.180 1.270 106,000 1.2162 -3.15%
2020-12-03 0 1.270 1.270 1.320 1.120 1.360 86,000 109,400 1.2721 1.270 1.270 1.320 1.120 1.360 86,000 1.2721 -3.79%
2020-12-02 0 1.320 1.300 1.320 1.300 1.320 146,000 192,180 1.3163 1.320 1.300 1.320 1.300 1.320 146,000 1.3163 -1.49%
2020-12-01 0 1.340 1.340 1.370 1.300 1.370 62,000 83,540 1.3474 1.340 1.340 1.370 1.300 1.370 62,000 1.3474 -6.29%
2020-11-30 0 1.430 1.400 1.540 1.430 1.430 130,000 185,900 1.4300 1.430 1.400 1.540 1.430 1.430 130,000 1.4300 0.00%
2020-11-27 0 1.430 1.420 1.430 1.420 1.450 68,000 96,940 1.4256 1.430 1.420 1.430 1.420 1.450 68,000 1.4256 0.00%
2020-11-26 0 1.430 1.430 1.590 1.400 1.440 42,000 59,780 1.4233 1.430 1.430 1.590 1.400 1.440 42,000 1.4233 -5.30%
2020-11-25 0 1.510 1.510 1.550 1.380 1.520 184,000 276,460 1.5025 1.510 1.510 1.550 1.380 1.520 184,000 1.5025 4.14%
2020-11-24 0 1.450 1.440 1.540 1.410 1.450 82,000 116,900 1.4256 1.450 1.440 1.540 1.410 1.450 82,000 1.4256 -9.37%
2020-11-23 0 1.600 1.600 1.650 1.600 1.600 52,000 83,200 1.6000 1.600 1.600 1.650 1.600 1.600 52,000 1.6000 0.00%
2020-11-20 0 1.600 1.600 1.680 1.400 1.710 100,000 159,240 1.5924 1.600 1.600 1.680 1.400 1.710 100,000 1.5924 0.00%
2020-11-19 0 1.600 1.400 1.600 1.600 1.600 12,000 19,200 1.6000 1.600 1.400 1.600 1.600 1.600 12,000 1.6000 0.00%
2020-11-18 0 1.600 1.470 1.600 1.470 1.600 60,000 91,280 1.5213 1.600 1.470 1.600 1.470 1.600 60,000 1.5213 5.26%
2020-11-17 0 1.520 1.490 1.550 1.310 1.600 194,000 293,580 1.5133 1.520 1.490 1.550 1.310 1.600 194,000 1.5133 -9.52%
2020-11-16 0 1.680 - 1.680 1.680 1.680 164,000 275,520 1.6800 1.680 - 1.680 1.680 1.680 164,000 1.6800 0.00%
2020-11-13 0 1.680 1.670 1.850 1.670 1.730 246,000 423,180 1.7202 1.680 1.670 1.850 1.670 1.730 246,000 1.7202 -2.89%
2020-11-12 0 1.730 1.730 1.800 1.600 1.780 264,000 455,760 1.7264 1.730 1.730 1.800 1.600 1.780 264,000 1.7264 0.00%
2020-11-11 0 1.730 1.730 1.750 1.400 1.970 1,596,000 2,641,620 1.6552 1.730 1.730 1.750 1.400 1.970 1,596,000 1.6552 -3.89%
2020-11-10 0 1.800 1.750 1.800 1.600 2.180 914,000 1,667,260 1.8241 1.800 1.750 1.800 1.600 2.180 914,000 1.8241 -10.45%
2020-11-09 0 2.010 2.010 2.060 1.880 3.000 2,654,000 5,895,000 2.2212 2.010 2.010 2.060 1.880 3.000 2,654,000 2.2212 -22.99%
2020-11-06 0 2.610 2.630 2.700 2.430 3.500 6,566,920 19,578,385 2.9814 2.610 2.630 2.700 2.430 3.500 6,566,920 2.9814 7.41%
2020-11-05 0 2.430 2.430 2.480 1.250 3.500 7,533,602 18,820,888 2.4983 2.430 2.430 2.480 1.250 3.500 7,533,602 2.4983 109.48%
2020-11-04 0 1.160 1.000 1.200 1.160 1.230 80,000 94,320 1.1790 1.160 1.000 1.200 1.160 1.230 80,000 1.1790 0.00%
2020-11-03 0 1.160 1.000 1.160 1.160 1.160 6,000 6,960 1.1600 1.160 1.000 1.160 1.160 1.160 6,000 1.1600 0.00%
2020-11-02 0 1.160 0.900 1.160 - - 0 0 - 1.160 0.900 1.160 - - 0 - 0.00%
2020-10-30 0 1.160 1.100 1.180 1.160 1.210 24,000 28,240 1.1767 1.160 1.100 1.180 1.160 1.210 24,000 1.1767 -4.92%
2020-10-29 0 1.220 1.140 1.220 1.230 1.230 6,000 7,380 1.2300 1.220 1.140 1.220 1.230 1.230 6,000 1.2300 0.00%
2020-10-28 0 1.220 1.120 1.220 1.030 1.220 492,000 561,000 1.1402 1.220 1.120 1.220 1.030 1.220 492,000 1.1402 8.93%
2020-10-27 0 1.120 0.960 1.120 - - 0 0 - 1.120 0.960 1.120 - - 0 - 0.00%
2020-10-23 0 1.120 - 1.120 - - 0 0 - 1.120 - 1.120 - - 0 - 0.00%
2020-10-22 0 1.120 0.950 1.120 1.100 1.190 20,000 22,740 1.1370 1.120 0.950 1.120 1.100 1.190 20,000 1.1370 -6.67%
2020-10-21 0 1.200 1.150 1.200 - - 0 0 - 1.200 1.150 1.200 - - 0 - 0.00%
2020-10-20 0 1.200 1.150 1.210 - - 0 0 - 1.200 1.150 1.210 - - 0 - 0.00%
2020-10-19 0 1.200 1.050 1.200 1.050 1.200 48,000 54,300 1.1313 1.200 1.050 1.200 1.050 1.200 48,000 1.1313 4.35%
2020-10-16 0 1.150 1.010 1.150 1.050 1.200 32,000 36,980 1.1556 1.150 1.010 1.150 1.050 1.200 32,000 1.1556 -0.86%
2020-10-15 0 1.160 1.050 1.160 1.150 1.160 14,000 16,140 1.1529 1.160 1.050 1.160 1.150 1.160 14,000 1.1529 0.87%
2020-10-14 0 1.150 1.000 1.150 1.150 1.150 2,000 2,300 1.1500 1.150 1.000 1.150 1.150 1.150 2,000 1.1500 1.77%
2020-10-12 0 1.130 1.000 1.130 1.100 1.130 16,000 17,660 1.1038 1.130 1.000 1.130 1.100 1.130 16,000 1.1038 2.73%
2020-10-09 0 1.100 0.970 1.100 1.050 1.100 26,000 27,500 1.0577 1.100 0.970 1.100 1.050 1.100 26,000 1.0577 5.77%
2020-10-08 0 1.040 0.970 1.050 - - 0 0 - 1.040 0.970 1.050 - - 0 - 0.00%
2020-10-07 0 1.040 0.950 1.040 1.000 1.040 10,000 10,240 1.0240 1.040 0.950 1.040 1.000 1.040 10,000 1.0240 -0.95%
2020-10-06 0 1.050 1.030 1.050 1.050 1.070 22,000 23,240 1.0564 1.050 1.030 1.050 1.050 1.070 22,000 1.0564 0.96%
2020-10-05 0 1.040 0.970 1.050 - - 0 0 - 1.040 0.970 1.050 - - 0 - 0.00%
2020-09-30 0 1.040 0.970 1.050 - - 0 0 - 1.040 0.970 1.050 - - 0 - 0.00%
2020-09-29 0 1.040 0.980 1.050 - - 0 0 - 1.040 0.980 1.050 - - 0 - 0.00%
2020-09-28 0 1.040 0.960 1.050 - - 0 0 - 1.040 0.960 1.050 - - 0 - 0.00%
2020-09-25 0 1.040 0.950 1.040 - - 0 0 - 1.040 0.950 1.040 - - 0 - 0.00%
2020-09-24 0 1.040 0.980 1.040 - - 0 0 - 1.040 0.980 1.040 - - 0 - 0.00%
2020-09-23 0 1.040 0.980 1.040 1.040 1.250 118,000 126,560 1.0725 1.040 0.980 1.040 1.040 1.250 118,000 1.0725 1.96%
2020-09-22 0 1.020 0.970 1.200 - - 0 0 - 1.020 0.970 1.200 - - 0 - 0.00%
2020-09-21 0 1.020 0.600 1.200 - - 2,000 1,920 0.9600 1.020 0.600 1.200 - - 2,000 0.9600 0.00%
2020-09-18 0 1.020 0.570 1.180 - - 2,000 1,920 0.9600 1.020 0.570 1.180 - - 2,000 0.9600 0.00%
2020-09-17 0 1.020 0.960 1.100 - - 0 0 - 1.020 0.960 1.100 - - 0 - 0.00%
2020-09-16 0 1.020 0.950 1.050 - - 0 0 - 1.020 0.950 1.050 - - 0 - 0.00%
2020-09-15 0 1.020 0.950 1.120 - - 0 0 - 1.020 0.950 1.120 - - 0 - 0.00%
2020-09-14 0 1.020 0.960 1.070 0.950 1.020 54,000 51,580 0.9552 1.020 0.960 1.070 0.950 1.020 54,000 0.9552 -5.56%
2020-09-11 0 1.080 0.920 1.080 - - 0 0 - 1.080 0.920 1.080 - - 0 - 0.00%
2020-09-10 0 1.080 1.000 1.090 0.900 1.100 24,000 24,000 1.0000 1.080 1.000 1.090 0.900 1.100 24,000 1.0000 -1.82%
2020-09-09 0 1.100 0.900 1.100 - - 0 0 - 1.100 0.900 1.100 - - 0 - 0.00%
2020-09-08 0 1.100 0.930 1.100 0.850 1.100 8,000 7,900 0.9875 1.100 0.930 1.100 0.850 1.100 8,000 0.9875 13.40%
2020-09-07 0 0.970 0.890 1.000 0.950 0.970 8,000 7,640 0.9550 0.970 0.890 1.000 0.950 0.970 8,000 0.9550 2.11%
2020-09-04 0 0.950 0.870 1.000 - - 0 0 - 0.950 0.870 1.000 - - 0 - 0.00%
2020-09-03 0 0.950 0.810 0.990 0.950 0.990 6,000 5,840 0.9733 0.950 0.810 0.990 0.950 0.990 6,000 0.9733 2.15%
2020-09-02 0 0.930 0.930 1.000 0.890 0.890 20,000 17,800 0.8900 0.930 0.930 1.000 0.890 0.890 20,000 0.8900 4.49%
2020-09-01 0 0.890 0.800 0.890 0.800 0.890 40,000 32,300 0.8075 0.890 0.800 0.890 0.800 0.890 40,000 0.8075 -1.11%
2020-08-31 0 0.900 0.780 0.900 0.730 0.900 50,000 39,120 0.7824 0.900 0.780 0.900 0.730 0.900 50,000 0.7824 0.00%
2020-08-28 0 0.900 0.900 1.200 0.440 1.000 5,670,000 3,354,600 0.5916 0.900 0.900 1.200 0.440 1.000 5,670,000 0.5916 -10.00%
2020-08-27 0 1.000 1.000 1.200 - - 0 0 - 1.000 1.000 1.200 - - 0 - 0.00%
2020-08-26 0 1.000 1.000 1.200 - - 0 0 - 1.000 1.000 1.200 - - 0 - 0.00%
2020-08-25 0 1.000 1.000 1.030 0.860 0.990 8,000 7,400 0.9250 1.000 1.000 1.030 0.860 0.990 8,000 0.9250 -1.96%
2020-08-24 0 1.020 0.990 1.200 - - 0 0 - 1.020 0.990 1.200 - - 0 - 0.00%
2020-08-21 0 1.020 1.020 1.980 1.000 1.000 2,000 2,000 1.0000 1.020 1.020 1.980 1.000 1.000 2,000 1.0000 -2.86%
2020-08-20 0 1.050 0.950 1.060 - - 0 0 - 1.050 0.950 1.060 - - 0 - 0.00%
2020-08-19 0 1.050 - 1.050 1.050 1.050 2,000 2,100 1.0500 1.050 - 1.050 1.050 1.050 2,000 1.0500 1.94%
2020-08-18 0 1.030 0.970 1.980 - - 0 0 - 1.030 0.970 1.980 - - 0 - 0.00%
2020-08-17 0 1.030 0.920 1.050 - - 0 0 - 1.030 0.920 1.050 - - 0 - 0.00%
2020-08-14 0 1.030 1.020 1.200 - - 0 0 - 1.030 1.020 1.200 - - 0 - 0.00%
2020-08-13 0 1.030 0.950 1.030 1.030 1.030 2,000 2,060 1.0300 1.030 0.950 1.030 1.030 1.030 2,000 1.0300 -1.90%
2020-08-12 0 1.050 1.050 1.200 - - 0 0 - 1.050 1.050 1.200 - - 0 - 5.00%
2020-08-11 0 1.000 0.940 1.200 - - 0 0 - 1.000 0.940 1.200 - - 0 - 0.00%
2020-08-10 0 1.000 0.950 1.000 - - 0 0 - 1.000 0.950 1.000 - - 0 - -4.76%
2020-08-07 0 1.050 1.020 1.050 - - 0 0 - 1.050 1.020 1.050 - - 0 - -0.94%
2020-08-06 0 1.060 1.020 1.980 - - 0 0 - 1.060 1.020 1.980 - - 0 - 0.00%
2020-08-05 0 1.060 1.030 1.980 - - 0 0 - 1.060 1.030 1.980 - - 0 - 0.00%
2020-08-04 0 1.060 1.020 1.980 - - 0 0 - 1.060 1.020 1.980 - - 0 - 0.00%
2020-08-03 0 1.060 1.010 1.980 - - 0 0 - 1.060 1.010 1.980 - - 0 - 0.00%
2020-07-31 0 1.060 1.020 1.300 - - 0 0 - 1.060 1.020 1.300 - - 0 - 0.00%
2020-07-30 0 1.060 1.010 1.060 - - 0 0 - 1.060 1.010 1.060 - - 0 - 0.00%
2020-07-29 0 1.060 1.020 1.300 - - 0 0 - 1.060 1.020 1.300 - - 0 - 0.00%
2020-07-28 0 1.060 1.020 1.300 - - 0 0 - 1.060 1.020 1.300 - - 0 - 0.00%
2020-07-27 0 1.060 1.020 1.270 - - 0 0 - 1.060 1.020 1.270 - - 0 - 0.00%
2020-07-24 0 1.060 1.000 1.600 - - 0 0 - 1.060 1.000 1.600 - - 0 - 0.00%
2020-07-23 0 1.060 1.000 1.060 1.020 1.080 4,000 4,200 1.0500 1.060 1.000 1.060 1.020 1.080 4,000 1.0500 -5.36%
2020-07-22 0 1.120 1.120 1.400 - - 0 0 - 1.120 1.120 1.400 - - 0 - 0.90%
2020-07-21 0 1.110 1.050 1.400 - - 0 0 - 1.110 1.050 1.400 - - 0 - 0.00%
2020-07-20 0 1.110 1.050 1.400 - - 0 0 - 1.110 1.050 1.400 - - 0 - 0.00%
2020-07-17 0 1.110 1.030 1.400 - - 0 0 - 1.110 1.030 1.400 - - 0 - 0.00%
2020-07-16 0 1.110 1.020 1.980 - - 0 0 - 1.110 1.020 1.980 - - 0 - 0.00%
2020-07-15 0 1.110 1.110 - - - 0 0 - 1.110 1.110 - - - 0 - 0.00%
2020-07-14 0 1.110 1.110 1.200 - - 0 0 - 1.110 1.110 1.200 - - 0 - 0.00%
2020-07-13 0 1.110 1.110 1.120 1.110 1.110 12,000 13,320 1.1100 1.110 1.110 1.120 1.110 1.110 12,000 1.1100 -0.89%
2020-07-10 0 1.120 1.050 1.120 - - 0 0 - 1.120 1.050 1.120 - - 0 - 0.00%
2020-07-09 0 1.120 1.120 1.400 - - 0 0 - 1.120 1.120 1.400 - - 0 - 0.00%
2020-07-08 0 1.120 1.120 1.150 - - 0 0 - 1.120 1.120 1.150 - - 0 - 0.00%
2020-07-07 0 1.120 1.120 1.150 1.120 1.120 14,000 15,680 1.1200 1.120 1.120 1.150 1.120 1.120 14,000 1.1200 -2.61%
2020-07-06 0 1.150 1.110 1.150 1.110 1.150 30,000 33,420 1.1140 1.150 1.110 1.150 1.110 1.150 30,000 1.1140 -3.36%
2020-07-03 0 1.190 1.100 1.190 0.550 1.200 56,000 40,840 0.7293 1.190 1.100 1.190 0.550 1.200 56,000 0.7293 25.26%
2020-07-02 0 0.950 0.930 - - - 0 0 - 0.950 0.930 - - - 0 - 0.00%
2020-06-30 0 0.950 0.920 - 0.830 0.950 4,000 3,560 0.8900 0.950 0.920 - 0.830 0.950 4,000 0.8900 -3.06%
2020-06-29 0 0.980 0.920 1.980 - - 0 0 - 0.980 0.920 1.980 - - 0 - 0.00%
2020-06-26 0 0.980 0.920 1.980 - - 0 0 - 0.980 0.920 1.980 - - 0 - 0.00%
2020-06-24 0 0.980 0.800 1.980 0.980 0.980 2,000 1,960 0.9800 0.980 0.800 1.980 0.980 0.980 2,000 0.9800 0.00%
2020-06-23 0 0.980 0.900 1.980 - - 0 0 - 0.980 0.900 1.980 - - 0 - 0.00%
2020-06-22 0 0.980 0.900 1.980 - - 0 0 - 0.980 0.900 1.980 - - 0 - 0.00%
2020-06-19 0 0.980 0.900 1.180 0.980 0.980 6,000 5,880 0.9800 0.980 0.900 1.180 0.980 0.980 6,000 0.9800 0.00%
2020-06-18 0 0.980 0.900 1.980 0.980 0.980 2,000 1,960 0.9800 0.980 0.900 1.980 0.980 0.980 2,000 0.9800 0.00%
2020-06-17 0 0.980 0.900 0.980 - - 0 0 - 0.980 0.900 0.980 - - 0 - 0.00%
2020-06-16 0 0.980 0.900 1.980 - - 0 0 - 0.980 0.900 1.980 - - 0 - 0.00%
2020-06-15 0 0.980 0.900 1.300 - - 0 0 - 0.980 0.900 1.300 - - 0 - 0.00%
2020-06-12 0 0.980 0.970 0.980 0.980 0.980 2,000 1,960 0.9800 0.980 0.970 0.980 0.980 0.980 2,000 0.9800 2.08%
2020-06-11 0 0.960 0.900 0.960 - - 0 0 - 0.960 0.900 0.960 - - 0 - 0.00%
2020-06-10 0 0.960 0.960 1.450 0.950 0.950 2,002 1,901 0.9496 0.960 0.960 1.450 0.950 0.950 2,002 0.9496 2.13%
2020-06-09 0 0.940 0.940 1.450 - - 0 0 - 0.940 0.940 1.450 - - 0 - 1.08%
2020-06-08 0 0.930 0.930 1.140 0.670 0.930 42,000 38,180 0.9090 0.930 0.930 1.140 0.670 0.930 42,000 0.9090 3.33%
2020-06-05 0 0.900 0.660 2.440 - - 0 0 - 0.900 0.660 2.440 - - 0 - 0.00%
2020-06-04 0 0.900 0.660 1.040 - - 0 0 - 0.900 0.660 1.040 - - 0 - 0.00%
2020-06-03 0 0.900 0.760 1.050 - - 0 0 - 0.900 0.760 1.050 - - 0 - 0.00%
2020-06-02 0 0.900 0.750 2.440 - - 0 0 - 0.900 0.750 2.440 - - 0 - 0.00%
2020-06-01 0 0.900 0.700 1.200 - - 0 0 - 0.900 0.700 1.200 - - 0 - 0.00%
2020-05-29 0 0.900 - 1.100 - - 0 0 - 0.900 - 1.100 - - 0 - 0.00%
2020-05-28 0 0.900 0.930 1.100 - - 0 0 - 0.900 0.930 1.100 - - 0 - 0.00%
2020-05-27 0 0.900 0.600 - - - 0 0 - 0.900 0.600 - - - 0 - 0.00%
2020-05-26 0 0.900 0.600 0.900 - - 0 0 - 0.900 0.600 0.900 - - 0 - -1.10%
2020-05-25 0 0.910 0.600 1.100 - - 0 0 - 0.910 0.600 1.100 - - 0 - 0.00%
2020-05-22 0 0.910 0.600 - - - 0 0 - 0.910 0.600 - - - 0 - 0.00%
2020-05-21 0 0.910 0.800 0.910 - - 0 0 - 0.910 0.800 0.910 - - 0 - -1.09%
2020-05-20 0 0.920 0.940 - - - 0 0 - 0.920 0.940 - - - 0 - 3.37%
2020-05-19 0 0.890 0.850 0.900 0.890 0.910 406,000 361,460 0.8903 0.890 0.850 0.900 0.890 0.910 406,000 0.8903 -6.32%
2020-05-18 0 0.950 0.950 1.000 0.790 0.950 514,000 407,480 0.7928 0.950 0.950 1.000 0.790 0.950 514,000 0.7928 9.20%
2020-05-15 0 0.870 0.870 - 0.780 0.830 504,000 398,260 0.7902 0.870 0.870 - 0.780 0.830 504,000 0.7902 0.00%
2020-05-14 0 0.870 0.850 - - - 0 0 - 0.870 0.850 - - - 0 - 0.00%
2020-05-13 0 0.870 0.870 0.910 0.840 0.840 2,000 1,680 0.8400 0.870 0.870 0.910 0.840 0.840 2,000 0.8400 -2.25%
2020-05-12 0 0.890 0.830 - - - 0 0 - 0.890 0.830 - - - 0 - 0.00%
2020-05-11 0 0.890 0.840 0.910 - - 0 0 - 0.890 0.840 0.910 - - 0 - 0.00%
2020-05-08 0 0.890 0.550 1.000 - - 0 0 - 0.890 0.550 1.000 - - 0 - 0.00%
2020-05-07 0 0.890 0.840 - - - 0 0 - 0.890 0.840 - - - 0 - 0.00%
2020-05-06 0 0.890 0.700 1.080 - - 0 0 - 0.890 0.700 1.080 - - 0 - 0.00%
2020-05-05 0 0.890 0.680 - - - 0 0 - 0.890 0.680 - - - 0 - 0.00%
2020-05-04 0 0.890 0.840 - - - 0 0 - 0.890 0.840 - - - 0 - 0.00%
2020-04-29 0 0.890 0.830 1.070 0.600 0.890 10,000 8,120 0.8120 0.890 0.830 1.070 0.600 0.890 10,000 0.8120 -1.11%
2020-04-28 0 0.900 0.550 - - - 0 0 - 0.900 0.550 - - - 0 - 0.00%
2020-04-27 0 0.900 0.550 - - - 0 0 - 0.900 0.550 - - - 0 - 0.00%
2020-04-24 0 0.900 0.830 - - - 0 0 - 0.900 0.830 - - - 0 - 0.00%
2020-04-23 0 0.900 0.700 - - - 0 0 - 0.900 0.700 - - - 0 - 0.00%
2020-04-22 0 0.900 0.700 0.900 - - 0 0 - 0.900 0.700 0.900 - - 0 - 0.00%
2020-04-21 0 0.900 0.860 - - - 0 0 - 0.900 0.860 - - - 0 - 0.00%
2020-04-20 0 0.900 0.700 1.100 0.900 0.900 2,000 1,800 0.9000 0.900 0.700 1.100 0.900 0.900 2,000 0.9000 -1.10%
2020-04-17 0 0.910 0.700 - - - 0 0 - 0.910 0.700 - - - 0 - 0.00%
2020-04-16 0 0.910 0.580 - - - 0 0 - 0.910 0.580 - - - 0 - 0.00%
2020-04-15 0 0.910 0.840 - - - 0 0 - 0.910 0.840 - - - 0 - 0.00%
2020-04-14 0 0.910 0.840 - - - 0 0 - 0.910 0.840 - - - 0 - 0.00%
2020-04-09 0 0.910 0.550 - - - 0 0 - 0.910 0.550 - - - 0 - 0.00%
2020-04-08 0 0.910 0.830 - - - 0 0 - 0.910 0.830 - - - 0 - 0.00%
2020-04-07 0 0.910 0.840 - 0.800 0.910 2,046,000 1,658,500 0.8106 0.910 0.840 - 0.800 0.910 2,046,000 0.8106 -4.21%
2020-04-06 0 0.950 0.840 - 0.830 0.950 14,000 12,260 0.8757 0.950 0.840 - 0.830 0.950 14,000 0.8757 -5.00%
2020-04-03 0 1.000 0.820 1.150 - - 0 0 - 1.000 0.820 1.150 - - 0 - 0.00%
2020-04-02 0 1.000 0.830 1.000 - - 0 0 - 1.000 0.830 1.000 - - 0 - 0.00%
2020-04-01 0 1.000 0.830 - - - 0 0 - 1.000 0.830 - - - 0 - 0.00%
2020-03-31 0 1.000 0.830 - - - 0 0 - 1.000 0.830 - - - 0 - 0.00%
2020-03-30 0 1.000 0.830 - - - 0 0 - 1.000 0.830 - - - 0 - 0.00%
2020-03-27 0 1.000 0.830 - - - 0 0 - 1.000 0.830 - - - 0 - 0.00%
2020-03-26 0 1.000 0.840 - - - 0 0 - 1.000 0.840 - - - 0 - 0.00%
2020-03-25 0 1.000 1.000 - 1.000 1.100 12,000 12,200 1.0167 1.000 1.000 - 1.000 1.100 12,000 1.0167 0.00%
2020-03-24 0 1.000 1.000 - - - 0 0 - 1.000 1.000 - - - 0 - 11.11%
2020-03-23 0 0.900 0.840 - - - 0 0 - 0.900 0.840 - - - 0 - 0.00%
2020-03-20 0 0.900 0.900 - - - 0 0 - 0.900 0.900 - - - 0 - 7.14%
2020-03-19 0 0.840 0.830 0.870 0.840 0.840 72,000 60,480 0.8400 0.840 0.830 0.870 0.840 0.840 72,000 0.8400 -3.45%
2020-03-18 0 0.870 0.840 - - - 0 0 - 0.870 0.840 - - - 0 - 0.00%
2020-03-17 0 0.870 0.850 - - - 0 0 - 0.870 0.850 - - - 0 - 0.00%
2020-03-16 0 0.870 0.870 - 0.840 0.870 26,000 22,020 0.8469 0.870 0.870 - 0.840 0.870 26,000 0.8469 -1.14%
2020-03-13 0 0.880 0.880 - 0.840 0.850 100,000 84,300 0.8430 0.880 0.880 - 0.840 0.850 100,000 0.8430 1.15%
2020-03-12 0 0.870 0.870 1.020 0.870 0.870 14,000 12,180 0.8700 0.870 0.870 1.020 0.870 0.870 14,000 0.8700 0.00%
2020-03-11 0 0.870 0.850 - - - 0 0 - 0.870 0.850 - - - 0 - 0.00%
2020-03-10 0 0.870 0.870 0.900 0.820 0.870 214,000 181,480 0.8480 0.870 0.870 0.900 0.820 0.870 214,000 0.8480 -3.33%
2020-03-09 0 0.900 0.830 0.980 - - 0 0 - 0.900 0.830 0.980 - - 0 - 0.00%
2020-03-06 0 0.900 0.830 - - - 0 0 - 0.900 0.830 - - - 0 - 0.00%
2020-03-05 0 0.900 0.820 - - - 0 0 - 0.900 0.820 - - - 0 - 0.00%
2020-03-04 0 0.900 0.820 - - - 0 0 - 0.900 0.820 - - - 0 - 0.00%
2020-03-03 0 0.900 0.820 0.900 - - 0 0 - 0.900 0.820 0.900 - - 0 - 0.00%
2020-03-02 0 0.900 0.840 1.140 - - 0 0 - 0.900 0.840 1.140 - - 0 - 0.00%
2020-02-28 0 0.900 0.860 1.100 0.840 0.900 70,000 61,200 0.8743 0.900 0.860 1.100 0.840 0.900 70,000 0.8743 0.00%
2020-02-27 0 0.900 0.830 0.900 - - 0 0 - 0.900 0.830 0.900 - - 0 - 0.00%
2020-02-26 0 0.900 0.830 0.900 - - 0 0 - 0.900 0.830 0.900 - - 0 - 0.00%
2020-02-25 0 0.900 0.820 0.900 - - 0 0 - 0.900 0.820 0.900 - - 0 - 0.00%
2020-02-24 0 0.900 0.830 0.900 - - 0 0 - 0.900 0.830 0.900 - - 0 - 0.00%
2020-02-21 0 0.900 0.850 0.900 0.900 0.900 14,000 12,600 0.9000 0.900 0.850 0.900 0.900 0.900 14,000 0.9000 0.00%
2020-02-20 0 0.900 0.860 0.900 0.900 0.900 6,000 5,400 0.9000 0.900 0.860 0.900 0.900 0.900 6,000 0.9000 0.00%
2020-02-19 0 0.900 0.890 0.930 0.840 0.900 14,000 12,200 0.8714 0.900 0.890 0.930 0.840 0.900 14,000 0.8714 9.76%
2020-02-18 0 0.820 0.820 0.940 0.730 0.820 42,000 33,640 0.8010 0.820 0.820 0.940 0.730 0.820 42,000 0.8010 20.59%
2020-02-17 0 0.680 0.580 0.920 0.530 0.530 4,000 2,120 0.5300 0.680 0.580 0.920 0.530 0.530 4,000 0.5300 -21.84%
2020-02-14 0 0.870 0.600 0.940 - - 0 0 - 0.870 0.600 0.940 - - 0 - 0.00%
2020-02-13 0 0.870 0.600 0.940 - - 0 0 - 0.870 0.600 0.940 - - 0 - 0.00%
2020-02-12 0 0.870 0.600 0.940 - - 0 0 - 0.870 0.600 0.940 - - 0 - 0.00%
2020-02-11 0 0.870 0.640 0.940 - - 0 0 - 0.870 0.640 0.940 - - 0 - 0.00%
2020-02-10 0 0.870 0.620 0.940 - - 0 0 - 0.870 0.620 0.940 - - 0 - 0.00%
2020-02-07 0 0.870 0.540 0.940 - - 0 0 - 0.870 0.540 0.940 - - 0 - 0.00%
2020-02-06 0 0.870 0.510 0.900 - - 0 0 - 0.870 0.510 0.900 - - 0 - 0.00%
2020-02-05 0 0.870 0.530 0.900 0.850 0.870 20,000 17,200 0.8600 0.870 0.530 0.900 0.850 0.870 20,000 0.8600 0.00%
2020-02-04 0 0.870 0.510 0.900 - - 0 0 - 0.870 0.510 0.900 - - 0 - 0.00%
2020-02-03 0 0.870 0.780 0.940 - - 0 0 - 0.870 0.780 0.940 - - 0 - 0.00%
2020-01-31 0 0.870 0.510 0.940 - - 0 0 - 0.870 0.510 0.940 - - 0 - 0.00%
2020-01-30 0 0.870 0.510 0.940 - - 0 0 - 0.870 0.510 0.940 - - 0 - 0.00%
2020-01-29 0 0.870 0.750 0.940 - - 0 0 - 0.870 0.750 0.940 - - 0 - 0.00%
2020-01-24 0 0.870 0.800 0.940 - - 0 0 - 0.870 0.800 0.940 - - 0 - 0.00%
2020-01-23 0 0.870 0.790 0.940 - - 0 0 - 0.870 0.790 0.940 - - 0 - 0.00%
2020-01-22 0 0.870 0.790 0.940 - - 0 0 - 0.870 0.790 0.940 - - 0 - 0.00%
2020-01-21 0 0.870 0.850 0.940 0.690 0.870 128,000 105,360 0.8231 0.870 0.850 0.940 0.690 0.870 128,000 0.8231 -1.14%
2020-01-20 0 0.880 0.680 0.940 0.880 0.880 36,000 31,680 0.8800 0.880 0.680 0.940 0.880 0.880 36,000 0.8800 0.00%
2020-01-17 0 0.880 0.680 0.940 - - 0 0 - 0.880 0.680 0.940 - - 0 - 0.00%
2020-01-16 0 0.880 0.680 0.890 - - 0 0 - 0.880 0.680 0.890 - - 0 - 0.00%
2020-01-15 0 0.880 0.680 0.940 - - 0 0 - 0.880 0.680 0.940 - - 0 - 0.00%
2020-01-14 0 0.880 0.680 0.890 - - 0 0 - 0.880 0.680 0.890 - - 0 - 0.00%
2020-01-13 0 0.880 0.680 0.940 0.870 0.880 90,000 78,800 0.8756 0.880 0.680 0.940 0.870 0.880 90,000 0.8756 -2.22%
2020-01-10 0 0.900 0.820 0.940 - - 0 0 - 0.900 0.820 0.940 - - 0 - 0.00%
2020-01-09 0 0.900 0.880 0.940 - - 0 0 - 0.900 0.880 0.940 - - 0 - 0.00%
2020-01-08 0 0.900 0.850 0.900 0.700 0.930 166,000 140,440 0.8460 0.900 0.850 0.900 0.700 0.930 166,000 0.8460 -3.23%
2020-01-07 0 0.930 0.680 0.940 - - 0 0 - 0.930 0.680 0.940 - - 0 - 0.00%
2020-01-06 0 0.930 0.680 0.940 - - 0 0 - 0.930 0.680 0.940 - - 0 - 0.00%
2020-01-03 0 0.930 0.680 0.930 - - 0 0 - 0.930 0.680 0.930 - - 0 - -2.11%
2020-01-02 0 0.950 0.680 0.950 - - 0 0 - 0.950 0.680 0.950 - - 0 - -1.04%
2019-12-31 0 0.960 0.680 0.960 - - 0 0 - 0.960 0.680 0.960 - - 0 - 0.00%
2019-12-30 0 0.960 0.750 0.960 - - 0 0 - 0.960 0.750 0.960 - - 0 - 0.00%
2019-12-27 0 0.960 0.680 0.960 - - 0 0 - 0.960 0.680 0.960 - - 0 - -1.03%
2019-12-24 0 0.970 0.680 0.980 - - 0 0 - 0.970 0.680 0.980 - - 0 - -1.02%
2019-12-23 0 0.980 0.680 0.980 - - 0 0 - 0.980 0.680 0.980 - - 0 - 0.00%
2019-12-20 0 0.980 0.680 0.980 - - 0 0 - 0.980 0.680 0.980 - - 0 - 0.00%
2019-12-19 0 0.980 0.680 0.980 - - 0 0 - 0.980 0.680 0.980 - - 0 - 0.00%
2019-12-18 0 0.980 0.680 0.980 - - 0 0 - 0.980 0.680 0.980 - - 0 - -2.00%
2019-12-17 0 1.000 0.650 1.000 1.000 1.000 4,000 4,000 1.0000 1.000 0.650 1.000 1.000 1.000 4,000 1.0000 21.95%
2019-12-16 0 0.820 0.450 0.970 - - 0 0 - 0.820 0.450 0.970 - - 0 - 0.00%
2019-12-13 0 0.820 0.410 1.000 - - 0 0 - 0.820 0.410 1.000 - - 0 - 0.00%
2019-12-12 0 0.820 0.100 0.920 - - 0 0 - 0.820 0.100 0.920 - - 0 - 0.00%
2019-12-11 0 0.820 0.600 0.940 - - 0 0 - 0.820 0.600 0.940 - - 0 - 0.00%
2019-12-10 0 0.820 0.620 0.970 - - 0 0 - 0.820 0.620 0.970 - - 0 - 0.00%
2019-12-09 0 0.820 - 1.000 - - 0 0 - 0.820 - 1.000 - - 0 - 0.00%
2019-12-06 0 0.820 - 0.970 - - 0 0 - 0.820 - 0.970 - - 0 - 0.00%
2019-12-05 0 0.820 - 0.970 - - 0 0 - 0.820 - 0.970 - - 0 - 0.00%
2019-12-04 0 0.820 - 1.000 - - 0 0 - 0.820 - 1.000 - - 0 - 0.00%
2019-12-03 0 0.820 - 0.950 - - 0 0 - 0.820 - 0.950 - - 0 - 0.00%
2019-12-02 0 0.820 - 0.970 - - 0 0 - 0.820 - 0.970 - - 0 - 0.00%
2019-11-29 0 0.820 0.520 1.000 - - 0 0 - 0.820 0.520 1.000 - - 0 - 0.00%
2019-11-28 0 0.820 0.680 1.000 0.620 0.820 160,000 125,220 0.7826 0.820 0.680 1.000 0.620 0.820 160,000 0.7826 0.00%
2019-11-27 0 0.820 - 1.000 - - 0 0 - 0.820 - 1.000 - - 0 - 0.00%
2019-11-26 0 0.820 - 1.000 0.820 0.850 122,000 101,300 0.8303 0.820 - 1.000 0.820 0.850 122,000 0.8303 -3.53%
2019-11-25 0 0.850 0.820 0.970 0.850 0.900 80,000 70,920 0.8865 0.850 0.820 0.970 0.850 0.900 80,000 0.8865 -1.16%
2019-11-22 0 0.860 0.820 0.970 - - 0 0 - 0.860 0.820 0.970 - - 0 - 0.00%
2019-11-21 0 0.860 0.820 0.970 - - 68,000 65,960 0.9700 0.860 0.820 0.970 - - 68,000 0.9700 0.00%
2019-11-20 0 0.860 0.800 0.990 0.860 0.890 80,000 75,200 0.9400 0.860 0.800 0.990 0.860 0.890 80,000 0.9400 -1.15%
2019-11-19 0 0.870 0.820 0.970 0.870 0.970 40,000 38,160 0.9540 0.870 0.820 0.970 0.870 0.970 40,000 0.9540 -2.25%
2019-11-18 0 0.890 0.850 1.020 0.880 0.890 26,000 23,120 0.8892 0.890 0.850 1.020 0.880 0.890 26,000 0.8892 -1.11%
2019-11-15 0 0.900 0.890 0.990 0.890 0.990 66,000 62,540 0.9476 0.900 0.890 0.990 0.890 0.990 66,000 0.9476 -1.10%
2019-11-14 0 0.910 0.880 1.020 - - 0 0 - 0.910 0.880 1.020 - - 0 - 0.00%
2019-11-13 0 0.910 0.890 1.020 - - 0 0 - 0.910 0.890 1.020 - - 0 - 0.00%
2019-11-12 0 0.910 0.900 1.000 0.910 0.950 52,000 49,320 0.9485 0.910 0.900 1.000 0.910 0.950 52,000 0.9485 0.00%
2019-11-11 0 0.910 0.890 1.020 - - 0 0 - 0.910 0.890 1.020 - - 0 - 0.00%
2019-11-08 0 0.910 0.890 1.020 0.910 0.960 66,000 62,200 0.9424 0.910 0.890 1.020 0.910 0.960 66,000 0.9424 -4.21%
2019-11-07 0 0.950 0.880 1.010 0.900 0.950 40,000 37,000 0.9250 0.950 0.880 1.010 0.900 0.950 40,000 0.9250 5.56%
2019-11-06 0 0.900 0.880 1.030 0.900 0.900 10,000 9,000 0.9000 0.900 0.880 1.030 0.900 0.900 10,000 0.9000 1.12%
2019-11-05 0 0.890 0.880 0.950 0.890 0.950 18,000 16,280 0.9044 0.890 0.880 0.950 0.890 0.950 18,000 0.9044 -1.11%
2019-11-04 0 0.900 0.900 1.020 0.900 0.950 22,000 20,800 0.9455 0.900 0.900 1.020 0.900 0.950 22,000 0.9455 1.12%
2019-11-01 0 0.890 0.880 1.030 0.870 0.950 50,000 46,380 0.9276 0.890 0.880 1.030 0.870 0.950 50,000 0.9276 -1.11%
2019-10-31 0 0.900 0.820 1.000 0.870 0.900 28,000 24,700 0.8821 0.900 0.820 1.000 0.870 0.900 28,000 0.8821 1.12%
2019-10-30 0 0.890 0.810 1.000 - - 0 0 - 0.890 0.810 1.000 - - 0 - 0.00%
2019-10-29 0 0.890 0.810 1.000 - - 0 0 - 0.890 0.810 1.000 - - 0 - 0.00%
2019-10-28 0 0.890 0.810 1.000 - - 0 0 - 0.890 0.810 1.000 - - 0 - 0.00%
2019-10-25 0 0.890 0.930 0.980 0.880 0.890 40,000 35,500 0.8875 0.890 0.930 0.980 0.880 0.890 40,000 0.8875 -14.42%
2019-10-24 0 1.040 - 1.040 - - 0 0 - 1.040 - 1.040 - - 0 - 0.00%
2019-10-23 0 1.040 - 1.040 - - 0 0 - 1.040 - 1.040 - - 0 - 0.00%
2019-10-22 0 1.040 - 1.050 - - 0 0 - 1.040 - 1.050 - - 0 - 0.00%
2019-10-21 0 1.040 - 1.040 - - 0 0 - 1.040 - 1.040 - - 0 - 0.00%
2019-10-18 0 1.040 0.300 1.040 - - 0 0 - 1.040 0.300 1.040 - - 0 - 0.00%
2019-10-17 0 1.040 0.800 1.040 - - 0 0 - 1.040 0.800 1.040 - - 0 - -0.95%
2019-10-16 0 1.050 - 1.050 - - 0 0 - 1.050 - 1.050 - - 0 - 0.00%
2019-10-15 0 1.050 - 1.050 - - 0 0 - 1.050 - 1.050 - - 0 - 0.00%
2019-10-14 0 1.050 - 1.050 - - 0 0 - 1.050 - 1.050 - - 0 - 0.00%
2019-10-11 0 1.050 0.880 1.050 - - 0 0 - 1.050 0.880 1.050 - - 0 - 0.00%
2019-10-10 0 1.050 - 1.050 - - 0 0 - 1.050 - 1.050 - - 0 - 0.00%
2019-10-09 0 1.050 0.900 1.060 - - 0 0 - 1.050 0.900 1.060 - - 0 - 0.00%
2019-10-08 0 1.050 - 1.070 1.050 1.050 50,000 52,500 1.0500 1.050 - 1.070 1.050 1.050 50,000 1.0500 0.00%
2019-10-04 0 1.050 - 1.050 - - 0 0 - 1.050 - 1.050 - - 0 - 0.00%
2019-10-03 0 1.050 - 1.050 - - 0 0 - 1.050 - 1.050 - - 0 - 0.00%
2019-10-02 0 1.050 - 1.050 - - 0 0 - 1.050 - 1.050 - - 0 - 0.00%
2019-09-30 0 1.050 - 1.050 - - 0 0 - 1.050 - 1.050 - - 0 - 0.00%
2019-09-27 0 1.050 - 1.050 - - 0 0 - 1.050 - 1.050 - - 0 - 0.00%
2019-09-26 0 1.050 - 1.050 - - 0 0 - 1.050 - 1.050 - - 0 - 0.00%
2019-09-25 0 1.050 - 1.050 - - 0 0 - 1.050 - 1.050 - - 0 - 0.00%
2019-09-24 0 1.050 - 1.050 - - 0 0 - 1.050 - 1.050 - - 0 - 0.00%
2019-09-23 0 1.050 0.850 1.050 - - 0 0 - 1.050 0.850 1.050 - - 0 - -3.67%
2019-09-20 0 1.090 0.880 1.100 - - 0 0 - 1.090 0.880 1.100 - - 0 - 0.00%
2019-09-19 0 1.090 - 1.100 - - 0 0 - 1.090 - 1.100 - - 0 - 0.00%
2019-09-18 0 1.090 - 1.100 - - 0 0 - 1.090 - 1.100 - - 0 - 0.00%
2019-09-17 0 1.090 - 1.100 - - 0 0 - 1.090 - 1.100 - - 0 - 0.00%
2019-09-16 0 1.090 - 1.090 1.090 1.090 62,000 67,580 1.0900 1.090 - 1.090 1.090 1.090 62,000 1.0900 -0.91%
2019-09-13 0 1.100 - - - - 0 0 - 1.100 - - - - 0 - 0.00%
2019-09-12 0 1.100 - 1.120 - - 0 0 - 1.100 - 1.120 - - 0 - 0.00%
2019-09-11 0 1.100 0.880 1.120 - - 0 0 - 1.100 0.880 1.120 - - 0 - 0.00%
2019-09-10 0 1.100 - 1.120 - - 0 0 - 1.100 - 1.120 - - 0 - 0.00%
2019-09-09 0 1.100 0.880 1.100 - - 0 0 - 1.100 0.880 1.100 - - 0 - 0.00%
2019-09-06 0 1.100 0.880 1.100 1.090 1.100 72,000 78,780 1.0942 1.100 0.880 1.100 1.090 1.100 72,000 1.0942 0.92%
2019-09-05 0 1.090 0.880 1.150 1.000 1.090 166,000 175,480 1.0571 1.090 0.880 1.150 1.000 1.090 166,000 1.0571 0.00%
2019-09-04 0 1.090 - 1.090 1.090 1.090 62,000 67,580 1.0900 1.090 - 1.090 1.090 1.090 62,000 1.0900 0.00%
2019-09-03 0 1.090 - 1.120 - - 0 0 - 1.090 - 1.120 - - 0 - 0.00%
2019-09-02 0 1.090 - 1.100 - - 0 0 - 1.090 - 1.100 - - 0 - 0.00%
2019-08-30 0 1.090 - 1.090 - - 0 0 - 1.090 - 1.090 - - 0 - 0.00%
2019-08-29 0 1.090 - 1.090 - - 0 0 - 1.090 - 1.090 - - 0 - 0.00%
2019-08-28 0 1.090 - 1.100 - - 0 0 - 1.090 - 1.100 - - 0 - 0.00%
2019-08-27 0 1.090 - 1.100 1.090 1.090 2,000 2,180 1.0900 1.090 - 1.100 1.090 1.090 2,000 1.0900 -0.91%
2019-08-26 0 1.100 - 1.100 1.100 1.100 114,000 125,400 1.1000 1.100 - 1.100 1.100 1.100 114,000 1.1000 0.00%
2019-08-23 0 1.100 - 1.200 - - 0 0 - 1.100 - 1.200 - - 0 - 0.00%
2019-08-22 0 1.100 1.100 1.200 1.100 1.100 6,000 6,600 1.1000 1.100 1.100 1.200 1.100 1.100 6,000 1.1000 -8.33%
2019-08-21 0 1.200 - 1.240 1.200 1.200 80,000 96,000 1.2000 1.200 - 1.240 1.200 1.200 80,000 1.2000 0.00%
2019-08-20 0 1.200 1.000 1.210 1.200 1.200 80,000 96,000 1.2000 1.200 1.000 1.210 1.200 1.200 80,000 1.2000 0.00%
2019-08-19 0 1.200 - 1.200 1.200 1.200 154,000 184,800 1.2000 1.200 - 1.200 1.200 1.200 154,000 1.2000 0.00%
2019-08-16 0 1.200 - 1.200 - - 0 0 - 1.200 - 1.200 - - 0 - 0.00%
2019-08-15 0 1.200 - 1.200 - - 0 0 - 1.200 - 1.200 - - 0 - 0.00%
2019-08-14 0 1.200 1.000 1.200 - - 0 0 - 1.200 1.000 1.200 - - 0 - 0.00%
2019-08-13 0 1.200 - 1.200 - - 0 0 - 1.200 - 1.200 - - 0 - 0.00%
2019-08-12 0 1.200 1.000 1.200 - - 0 0 - 1.200 1.000 1.200 - - 0 - 0.00%
2019-08-09 0 1.200 - 1.220 1.200 1.200 2,000 2,400 1.2000 1.200 - 1.220 1.200 1.200 2,000 1.2000 0.00%
2019-08-08 0 1.200 1.170 1.250 - - 0 0 - 1.200 1.170 1.250 - - 0 - 0.00%
2019-08-07 0 1.200 1.150 1.250 - - 0 0 - 1.200 1.150 1.250 - - 0 - 0.00%
2019-08-06 0 1.200 1.110 1.200 - - 0 0 - 1.200 1.110 1.200 - - 0 - 0.00%
2019-08-05 0 1.200 1.000 1.210 1.200 1.220 38,000 45,880 1.2074 1.200 1.000 1.210 1.200 1.220 38,000 1.2074 4.35%
2019-08-02 0 1.150 1.110 1.280 1.100 1.300 576,000 715,040 1.2414 1.150 1.110 1.280 1.100 1.300 576,000 1.2414 -8.00%
2019-08-01 0 1.250 - 1.250 - - 0 0 - 1.250 - 1.250 - - 0 - 0.00%
2019-07-31 0 1.250 - 1.250 - - 0 0 - 1.250 - 1.250 - - 0 - 0.00%
2019-07-30 0 1.250 - 1.250 - - 0 0 - 1.250 - 1.250 - - 0 - 0.00%
2019-07-29 0 1.250 - 1.520 - - 0 0 - 1.250 - 1.520 - - 0 - 0.00%
2019-07-26 0 1.250 - 1.530 - - 0 0 - 1.250 - 1.530 - - 0 - 0.00%
2019-07-25 0 1.250 1.150 1.250 - - 0 0 - 1.250 1.150 1.250 - - 0 - 0.00%
2019-07-24 0 1.250 - 1.350 - - 0 0 - 1.250 - 1.350 - - 0 - 0.00%
2019-07-23 0 1.250 1.000 1.250 1.160 1.250 6,000 7,140 1.1900 1.250 1.000 1.250 1.160 1.250 6,000 1.1900 7.76%
2019-07-22 0 1.160 1.000 1.250 1.160 1.160 324,000 375,840 1.1600 1.160 1.000 1.250 1.160 1.160 324,000 1.1600 0.00%
2019-07-19 0 1.160 1.000 1.240 - - 0 0 - 1.160 1.000 1.240 - - 0 - 0.00%
2019-07-18 0 1.160 1.000 1.470 - - 0 0 - 1.160 1.000 1.470 - - 0 - 0.00%
2019-07-17 0 1.160 1.160 1.250 - - 0 0 - 1.160 1.160 1.250 - - 0 - 0.00%
2019-07-16 0 1.160 - 1.470 - - 0 0 - 1.160 - 1.470 - - 0 - 0.00%
2019-07-15 0 1.160 1.150 1.160 1.160 1.160 474,000 549,840 1.1600 1.160 1.150 1.160 1.160 1.160 474,000 1.1600 0.00%
2019-07-12 0 1.160 - 1.470 - - 0 0 - 1.160 - 1.470 - - 0 - 0.00%
2019-07-11 0 1.160 - 1.470 - - 0 0 - 1.160 - 1.470 - - 0 - 0.00%
2019-07-10 0 1.160 - 1.430 - - 0 0 - 1.160 - 1.430 - - 0 - 0.00%
2019-07-09 0 1.160 - 1.470 - - 0 0 - 1.160 - 1.470 - - 0 - 0.00%
2019-07-08 0 1.160 - 1.470 - - 0 0 - 1.160 - 1.470 - - 0 - 0.00%
2019-07-05 0 1.160 - 1.340 - - 0 0 - 1.160 - 1.340 - - 0 - 0.00%
2019-07-04 0 1.160 1.100 1.160 1.160 1.160 88,000 102,080 1.1600 1.160 1.100 1.160 1.160 1.160 88,000 1.1600 0.00%
2019-07-03 0 1.160 1.160 1.190 1.150 1.250 262,000 326,280 1.2453 1.160 1.160 1.190 1.150 1.250 262,000 1.2453 -7.20%
2019-07-02 0 1.250 - 1.250 1.250 1.250 56,000 70,000 1.2500 1.250 - 1.250 1.250 1.250 56,000 1.2500 2.46%
2019-06-28 0 1.220 - 1.250 - - 0 0 - 1.220 - 1.250 - - 0 - 0.00%
2019-06-27 0 1.220 - 1.430 - - 0 0 - 1.220 - 1.430 - - 0 - 0.00%
2019-06-26 0 1.220 - 1.380 - - 0 0 - 1.220 - 1.380 - - 0 - 0.00%
2019-06-25 0 1.220 - 1.380 - - 0 0 - 1.220 - 1.380 - - 0 - 0.00%
2019-06-24 0 1.220 - 1.220 - - 0 0 - 1.220 - 1.220 - - 0 - 0.00%
2019-06-21 0 1.220 - 1.220 - - 0 0 - 1.220 - 1.220 - - 0 - 0.00%
2019-06-20 0 1.220 - 1.300 - - 0 0 - 1.220 - 1.300 - - 0 - 0.00%
2019-06-19 0 1.220 - 1.430 - - 0 0 - 1.220 - 1.430 - - 0 - 0.00%
2019-06-18 0 1.220 - 1.300 - - 0 0 - 1.220 - 1.300 - - 0 - 0.00%
2019-06-17 0 1.220 - 1.410 - - 0 0 - 1.220 - 1.410 - - 0 - 0.00%
2019-06-14 0 1.220 - 1.420 - - 0 0 - 1.220 - 1.420 - - 0 - 0.00%
2019-06-13 0 1.220 - 2.220 - - 0 0 - 1.220 - 2.220 - - 0 - 0.00%
2019-06-12 0 1.220 - 1.420 - - 0 0 - 1.220 - 1.420 - - 0 - 0.00%
2019-06-11 0 1.220 - 1.420 - - 0 0 - 1.220 - 1.420 - - 0 - 0.00%
2019-06-10 0 1.220 - 1.460 - - 0 0 - 1.220 - 1.460 - - 0 - 0.00%
2019-06-06 0 1.220 - 1.250 - - 0 0 - 1.220 - 1.250 - - 0 - 0.00%
2019-06-05 0 1.220 1.000 1.220 1.220 1.220 10,000 12,200 1.2200 1.220 1.000 1.220 1.220 1.220 10,000 1.2200 0.00%
2019-06-04 0 1.220 - 1.400 - - 0 0 - 1.220 - 1.400 - - 0 - 0.00%
2019-06-03 0 1.220 1.220 1.400 1.200 1.200 2,000 2,400 1.2000 1.220 1.220 1.400 1.200 1.200 2,000 1.2000 0.00%
2019-05-31 0 1.220 1.130 1.310 1.220 1.220 24,000 29,280 1.2200 1.220 1.130 1.310 1.220 1.220 24,000 1.2200 0.83%
2019-05-30 0 1.210 1.210 1.220 1.150 1.220 88,000 106,340 1.2084 1.210 1.210 1.220 1.150 1.220 88,000 1.2084 -0.82%
2019-05-29 0 1.220 1.200 1.320 - - 0 0 - 1.220 1.200 1.320 - - 0 - 0.00%
2019-05-28 0 1.220 1.030 1.310 - - 0 0 - 1.220 1.030 1.310 - - 0 - 0.00%
2019-05-27 0 1.220 0.500 1.220 - - 0 0 - 1.220 0.500 1.220 - - 0 - 0.00%
2019-05-24 0 1.220 - 1.220 - - 0 0 - 1.220 - 1.220 - - 0 - 0.00%
2019-05-23 0 1.220 0.310 1.320 - - 0 0 - 1.220 0.310 1.320 - - 0 - 0.00%
2019-05-22 0 1.220 1.000 1.320 1.220 1.220 4,000 4,880 1.2200 1.220 1.000 1.320 1.220 1.220 4,000 1.2200 0.00%
2019-05-21 0 1.220 0.305 1.310 1.220 1.220 4,000 4,880 1.2200 1.220 0.305 1.310 1.220 1.220 4,000 1.2200 -3.94%
2019-05-20 0 1.270 1.050 1.320 - - 0 0 - 1.270 1.050 1.320 - - 0 - 0.00%
2019-05-17 0 1.270 1.050 1.320 - - 0 0 - 1.270 1.050 1.320 - - 0 - 0.00%
2019-05-16 0 1.270 1.060 1.320 - - 0 0 - 1.270 1.060 1.320 - - 0 - 0.00%
2019-05-15 0 1.270 1.060 1.320 - - 0 0 - 1.270 1.060 1.320 - - 0 - 0.00%
2019-05-14 0 1.270 1.060 1.320 - - 0 0 - 1.270 1.060 1.320 - - 0 - 0.00%
2019-05-10 0 1.270 1.050 1.320 - - 0 0 - 1.270 1.050 1.320 - - 0 - 0.00%
2019-05-09 0 1.270 1.050 1.290 - - 0 0 - 1.270 1.050 1.290 - - 0 - 0.00%
2019-05-08 0 1.270 1.080 1.290 - - 0 0 - 1.270 1.080 1.290 - - 0 - 0.00%
2019-05-07 0 1.270 1.060 1.290 - - 0 0 - 1.270 1.060 1.290 - - 0 - 0.00%
2019-05-06 0 1.270 1.030 1.280 1.270 1.270 2,000 2,540 1.2700 1.270 1.030 1.280 1.270 1.270 2,000 1.2700 -0.78%
2019-05-03 0 1.280 1.250 1.290 1.210 1.280 20,000 25,160 1.2580 1.280 1.250 1.290 1.210 1.280 20,000 1.2580 5.79%
2019-05-02 0 1.210 1.210 1.290 1.160 1.320 16,000 20,540 1.2838 1.210 1.210 1.290 1.160 1.320 16,000 1.2838 -8.33%
2019-04-30 0 1.320 1.320 1.380 1.270 1.350 50,000 66,680 1.3336 1.320 1.320 1.380 1.270 1.350 50,000 1.3336 -2.22%
2019-04-29 0 1.350 1.200 1.400 - - 0 0 - 1.350 1.200 1.400 - - 0 - 0.00%
2019-04-26 0 1.350 1.200 1.390 1.350 1.400 54,000 74,960 1.3881 1.350 1.200 1.390 1.350 1.400 54,000 1.3881 0.00%
2019-04-25 0 1.350 1.350 1.410 1.350 1.430 92,000 130,420 1.4176 1.350 1.350 1.410 1.350 1.430 92,000 1.4176 -3.57%
2019-04-24 0 1.400 1.250 1.420 - - 0 0 - 1.400 1.250 1.420 - - 0 - 0.00%
2019-04-23 0 1.400 1.220 1.470 1.400 1.400 222,000 310,800 1.4000 1.400 1.220 1.470 1.400 1.400 222,000 1.4000 13.82%
2019-04-18 0 1.230 1.230 1.330 1.190 1.390 50,000 63,720 1.2744 1.230 1.230 1.330 1.190 1.390 50,000 1.2744 4.24%
2019-04-17 0 1.180 1.210 1.400 1.170 1.170 34,000 39,780 1.1700 1.180 1.210 1.400 1.170 1.170 34,000 1.1700 -2.48%
2019-04-16 0 1.210 1.210 1.400 1.210 1.400 52,000 68,740 1.3219 1.210 1.210 1.400 1.210 1.400 52,000 1.3219 0.00%
2019-04-15 0 1.210 1.180 1.370 1.080 1.360 30,000 36,940 1.2313 1.210 1.180 1.370 1.080 1.360 30,000 1.2313 -6.92%
2019-04-12 0 1.300 1.300 1.390 - - 2,000 2,600 1.3000 1.300 1.300 1.390 - - 2,000 1.3000 0.78%
2019-04-11 0 1.290 1.220 1.290 1.030 1.390 56,000 68,840 1.2293 1.290 1.220 1.290 1.030 1.390 56,000 1.2293 -0.77%
2019-04-10 0 1.300 1.300 1.390 - - 0 0 - 1.300 1.300 1.390 - - 0 - 0.00%
2019-04-09 0 1.300 1.300 1.390 1.300 1.320 22,000 28,640 1.3018 1.300 1.300 1.390 1.300 1.320 22,000 1.3018 -1.52%
2019-04-08 0 1.320 1.300 1.370 1.320 1.390 20,000 27,140 1.3570 1.320 1.300 1.370 1.320 1.390 20,000 1.3570 -4.35%
2019-04-04 0 1.380 1.300 1.380 - - 0 0 - 1.380 1.300 1.380 - - 0 - -1.43%
2019-04-03 0 1.400 1.360 1.400 1.360 1.400 36,000 49,120 1.3644 1.400 1.360 1.400 1.360 1.400 36,000 1.3644 3.70%
2019-04-02 0 1.350 1.350 1.360 1.350 1.410 24,000 32,820 1.3675 1.350 1.350 1.360 1.350 1.410 24,000 1.3675 -0.74%
2019-04-01 0 1.360 1.350 1.410 1.320 1.440 228,000 319,260 1.4003 1.360 1.350 1.410 1.320 1.440 228,000 1.4003 -1.45%
2019-03-29 0 1.380 1.380 1.440 1.380 1.450 94,000 133,900 1.4245 1.380 1.380 1.440 1.380 1.450 94,000 1.4245 -2.82%
2019-03-28 0 1.420 1.410 1.480 1.420 1.500 60,000 89,040 1.4840 1.420 1.410 1.480 1.420 1.500 60,000 1.4840 -2.74%
2019-03-27 0 1.460 1.460 1.490 1.440 1.460 52,000 75,200 1.4462 1.460 1.460 1.490 1.440 1.460 52,000 1.4462 3.55%
2019-03-26 0 1.410 1.410 1.440 - - 0 0 - 1.410 1.410 1.440 - - 0 - 0.00%
2019-03-25 0 1.410 1.410 1.460 1.410 1.470 66,000 95,340 1.4445 1.410 1.410 1.460 1.410 1.470 66,000 1.4445 0.00%
2019-03-22 0 1.410 1.410 1.440 1.400 1.440 60,000 86,240 1.4373 1.410 1.410 1.440 1.400 1.440 60,000 1.4373 0.00%
2019-03-21 0 1.410 1.410 1.450 1.410 1.450 48,000 68,980 1.4371 1.410 1.410 1.450 1.410 1.450 48,000 1.4371 -0.70%
2019-03-20 0 1.420 1.420 1.450 1.400 1.470 128,000 185,220 1.4470 1.420 1.420 1.450 1.400 1.470 128,000 1.4470 -2.07%
2019-03-19 0 1.450 1.420 1.480 1.420 1.450 48,000 69,100 1.4396 1.450 1.420 1.480 1.420 1.450 48,000 1.4396 0.00%
2019-03-18 0 1.450 1.410 1.450 1.400 1.470 100,000 145,260 1.4526 1.450 1.410 1.450 1.400 1.470 100,000 1.4526 2.11%
2019-03-15 0 1.420 1.400 1.440 1.390 1.450 260,000 366,560 1.4098 1.420 1.400 1.440 1.390 1.450 260,000 1.4098 -2.07%
2019-03-14 0 1.450 1.430 1.450 1.420 1.520 24,000 36,020 1.5008 1.450 1.430 1.450 1.420 1.520 24,000 1.5008 2.11%
2019-03-13 0 1.420 1.420 1.490 1.420 1.490 62,000 91,140 1.4700 1.420 1.420 1.490 1.420 1.490 62,000 1.4700 1.43%
2019-03-12 0 1.400 1.400 1.460 1.400 1.470 96,000 140,520 1.4638 1.400 1.400 1.460 1.400 1.470 96,000 1.4638 -2.78%
2019-03-11 0 1.440 1.390 1.440 - - 0 0 - 1.440 1.390 1.440 - - 0 - 0.00%
2019-03-08 0 1.440 1.380 1.460 1.380 1.440 66,000 94,120 1.4261 1.440 1.380 1.460 1.380 1.440 66,000 1.4261 2.86%
2019-03-07 0 1.400 1.400 1.430 1.380 1.480 170,000 243,560 1.4327 1.400 1.400 1.430 1.380 1.480 170,000 1.4327 -2.10%
2019-03-06 0 1.430 1.400 1.480 - - 0 0 - 1.430 1.400 1.480 - - 0 - 0.00%
2019-03-05 0 1.430 1.390 1.460 1.400 1.460 54,000 77,160 1.4289 1.430 1.390 1.460 1.400 1.460 54,000 1.4289 2.14%
2019-03-04 0 1.400 1.400 1.450 1.400 1.400 2,000 2,800 1.4000 1.400 1.400 1.450 1.400 1.400 2,000 1.4000 0.00%
2019-03-01 0 1.400 1.380 1.470 1.400 1.470 16,000 22,660 1.4163 1.400 1.380 1.470 1.400 1.470 16,000 1.4163 -1.41%
2019-02-28 0 1.420 1.420 1.470 1.370 1.480 238,000 345,940 1.4535 1.420 1.420 1.470 1.370 1.480 238,000 1.4535 -0.70%
2019-02-27 0 1.430 1.430 1.490 1.430 1.490 282,000 414,720 1.4706 1.430 1.430 1.490 1.430 1.490 282,000 1.4706 1.42%
2019-02-26 0 1.410 1.410 1.470 - - 0 0 - 1.410 1.410 1.470 - - 0 - 0.71%
2019-02-25 0 1.400 1.400 1.450 1.390 1.490 148,000 208,320 1.4076 1.400 1.400 1.450 1.390 1.490 148,000 1.4076 -4.76%
2019-02-22 0 1.470 1.470 1.480 1.400 1.470 308,000 451,300 1.4653 1.470 1.470 1.480 1.400 1.470 308,000 1.4653 5.00%
2019-02-21 0 1.400 1.400 1.450 1.380 1.480 58,000 82,400 1.4207 1.400 1.400 1.450 1.380 1.480 58,000 1.4207 0.00%
2019-02-20 0 1.400 1.370 1.440 1.360 1.440 98,000 139,380 1.4222 1.400 1.370 1.440 1.360 1.440 98,000 1.4222 -2.78%
2019-02-19 0 1.440 1.420 1.500 - - 0 0 - 1.440 1.420 1.500 - - 0 - 0.00%
2019-02-18 0 1.440 1.430 1.490 1.400 1.550 280,000 410,980 1.4678 1.440 1.430 1.490 1.400 1.550 280,000 1.4678 1.41%
2019-02-15 0 1.420 1.420 1.540 - - 0 0 - 1.420 1.420 1.540 - - 0 - 0.00%
2019-02-14 0 1.420 1.420 1.520 1.420 1.520 16,000 23,000 1.4375 1.420 1.420 1.520 1.420 1.520 16,000 1.4375 -6.58%
2019-02-13 0 1.520 1.440 1.520 1.420 1.530 40,000 58,080 1.4520 1.520 1.440 1.520 1.420 1.530 40,000 1.4520 2.70%
2019-02-12 0 1.480 1.440 1.500 1.380 1.500 72,000 105,400 1.4639 1.480 1.440 1.500 1.380 1.500 72,000 1.4639 3.50%
2019-02-11 0 1.430 1.380 1.470 1.340 1.450 42,000 59,480 1.4162 1.430 1.380 1.470 1.340 1.450 42,000 1.4162 -0.69%
2019-02-08 0 1.440 1.320 1.490 1.440 1.440 2,000 2,880 1.4400 1.440 1.320 1.490 1.440 1.440 2,000 1.4400 4.35%
2019-02-04 0 1.380 1.380 1.430 1.360 1.500 90,000 127,520 1.4169 1.380 1.380 1.430 1.360 1.500 90,000 1.4169 -1.43%
2019-02-01 0 1.400 1.400 1.430 1.340 1.340 14,000 18,760 1.3400 1.400 1.400 1.430 1.340 1.340 14,000 1.3400 1.45%
2019-01-31 0 1.380 1.360 1.430 1.300 1.440 74,000 103,800 1.4027 1.380 1.360 1.430 1.300 1.440 74,000 1.4027 -0.72%
2019-01-30 0 1.390 1.390 1.430 1.340 1.340 6,000 8,040 1.3400 1.390 1.390 1.430 1.340 1.340 6,000 1.3400 0.00%
2019-01-29 0 1.390 1.380 1.430 1.380 1.430 60,000 85,600 1.4267 1.390 1.380 1.430 1.380 1.430 60,000 1.4267 0.72%
2019-01-28 0 1.380 1.380 1.410 1.310 1.430 32,000 44,180 1.3806 1.380 1.380 1.410 1.310 1.430 32,000 1.3806 -2.13%
2019-01-25 0 1.410 1.300 1.430 1.410 1.410 2,000 2,820 1.4100 1.410 1.300 1.430 1.410 1.410 2,000 1.4100 7.63%
2019-01-24 0 1.310 1.300 1.430 - - 0 0 - 1.310 1.300 1.430 - - 0 - 0.00%
2019-01-23 0 1.310 1.310 1.420 1.310 1.310 12,000 15,720 1.3100 1.310 1.310 1.420 1.310 1.310 12,000 1.3100 -5.76%
2019-01-22 0 1.390 1.300 1.400 1.300 1.390 6,000 7,980 1.3300 1.390 1.300 1.400 1.300 1.390 6,000 1.3300 3.73%
2019-01-21 0 1.340 1.330 1.410 1.270 1.440 40,000 53,240 1.3310 1.340 1.330 1.410 1.270 1.440 40,000 1.3310 1.52%
2019-01-18 0 1.320 1.320 1.420 1.310 1.420 38,000 51,520 1.3558 1.320 1.320 1.420 1.310 1.420 38,000 1.3558 -2.94%
2019-01-17 0 1.360 1.360 1.450 1.350 1.430 64,000 89,120 1.3925 1.360 1.360 1.450 1.350 1.430 64,000 1.3925 -3.55%
2019-01-16 0 1.410 1.410 1.430 1.370 1.430 44,000 62,160 1.4127 1.410 1.410 1.430 1.370 1.430 44,000 1.4127 -1.40%
2019-01-15 0 1.430 1.420 1.540 1.430 1.480 6,000 8,680 1.4467 1.430 1.420 1.540 1.430 1.480 6,000 1.4467 -0.69%
2019-01-14 0 1.440 1.430 1.540 1.400 1.500 102,000 146,200 1.4333 1.440 1.430 1.540 1.400 1.500 102,000 1.4333 -2.70%
2019-01-11 0 1.480 1.420 1.500 1.410 1.500 56,000 81,820 1.4611 1.480 1.420 1.500 1.410 1.500 56,000 1.4611 1.37%
2019-01-10 0 1.460 1.450 1.500 1.460 1.500 10,000 14,840 1.4840 1.460 1.450 1.500 1.460 1.500 10,000 1.4840 1.39%
2019-01-09 0 1.440 1.430 1.530 1.410 1.500 22,000 32,260 1.4664 1.440 1.430 1.530 1.410 1.500 22,000 1.4664 -4.00%
2019-01-08 0 1.500 1.460 1.540 1.460 1.530 100,000 146,580 1.4658 1.500 1.460 1.540 1.460 1.530 100,000 1.4658 0.00%
2019-01-07 0 1.500 1.450 1.500 1.470 1.500 294,000 432,440 1.4709 1.500 1.450 1.500 1.470 1.500 294,000 1.4709 2.04%
2019-01-04 0 1.470 1.470 1.500 1.450 1.500 12,000 17,540 1.4617 1.470 1.470 1.500 1.450 1.500 12,000 1.4617 -2.00%
2019-01-03 0 1.500 1.500 1.590 1.450 1.500 14,000 20,620 1.4729 1.500 1.500 1.590 1.450 1.500 14,000 1.4729 -2.60%
2019-01-02 0 1.540 1.540 1.580 1.440 1.570 272,000 395,920 1.4556 1.540 1.540 1.580 1.440 1.570 272,000 1.4556 -3.75%
2018-12-31 0 1.600 1.480 1.630 1.600 1.600 2,000 3,200 1.6000 1.600 1.480 1.630 1.600 1.600 2,000 1.6000 8.11%
2018-12-28 0 1.480 1.470 1.640 1.430 1.480 402,000 575,860 1.4325 1.480 1.470 1.640 1.430 1.480 402,000 1.4325 4.96%
2018-12-27 0 1.410 1.410 1.640 1.410 1.410 12,000 16,920 1.4100 1.410 1.410 1.640 1.410 1.410 12,000 1.4100 -1.40%
2018-12-24 0 1.430 1.420 1.480 1.430 1.480 264,000 378,100 1.4322 1.430 1.420 1.480 1.430 1.480 264,000 1.4322 -3.38%
2018-12-21 0 1.480 1.480 1.500 1.480 1.550 166,000 247,160 1.4889 1.480 1.480 1.500 1.480 1.550 166,000 1.4889 -2.63%
2018-12-20 0 1.520 1.490 1.520 1.470 1.540 172,000 259,620 1.5094 1.520 1.490 1.520 1.470 1.540 172,000 1.5094 3.40%
2018-12-19 0 1.470 1.450 1.520 1.450 1.470 30,000 43,860 1.4620 1.470 1.450 1.520 1.450 1.470 30,000 1.4620 0.00%
2018-12-18 0 1.470 1.460 1.520 1.410 1.520 46,000 68,040 1.4791 1.470 1.460 1.520 1.410 1.520 46,000 1.4791 -0.68%
2018-12-17 0 1.480 1.480 1.560 1.480 1.560 24,000 36,600 1.5250 1.480 1.480 1.560 1.480 1.560 24,000 1.5250 0.00%
2018-12-14 0 1.480 1.480 1.560 1.410 1.570 286,000 421,760 1.4747 1.480 1.480 1.560 1.410 1.570 286,000 1.4747 -7.50%
2018-12-13 0 1.600 1.450 1.600 - - 0 0 - 1.600 1.450 1.600 - - 0 - 0.00%
2018-12-12 0 1.600 1.500 1.600 - - 0 0 - 1.600 1.500 1.600 - - 0 - 0.00%
2018-12-11 0 1.600 1.520 1.650 1.430 1.720 2,562,000 3,975,080 1.5516 1.600 1.520 1.650 1.430 1.720 2,562,000 1.5516 18.52%
2018-12-10 0 1.350 1.350 1.480 1.330 1.390 10,000 13,460 1.3460 1.350 1.350 1.480 1.330 1.390 10,000 1.3460 -5.59%
2018-12-07 0 1.430 1.410 1.490 1.270 1.490 122,000 172,500 1.4139 1.430 1.410 1.490 1.270 1.490 122,000 1.4139 -0.69%
2018-12-06 0 1.440 1.440 1.500 1.410 1.440 210,000 300,520 1.4310 1.440 1.440 1.500 1.410 1.440 210,000 1.4310 -3.36%
2018-12-05 0 1.490 1.450 1.490 1.400 1.490 780,000 1,152,300 1.4773 1.490 1.450 1.490 1.400 1.490 780,000 1.4773 2.76%
2018-12-04 0 1.450 1.450 1.490 1.420 1.490 1,960,000 2,898,080 1.4786 1.450 1.450 1.490 1.420 1.490 1,960,000 1.4786 2.11%
2018-12-03 0 1.420 1.420 1.450 1.400 1.480 1,060,000 1,537,780 1.4507 1.420 1.420 1.450 1.400 1.480 1,060,000 1.4507 2.16%
2018-11-30 0 1.390 1.390 1.530 1.380 1.380 40,000 55,200 1.3800 1.390 1.390 1.530 1.380 1.380 40,000 1.3800 0.72%
2018-11-29 0 1.380 1.370 1.380 1.380 1.450 8,000 11,180 1.3975 1.380 1.370 1.380 1.380 1.450 8,000 1.3975 0.73%
2018-11-28 0 1.370 1.370 1.450 1.360 1.360 18,000 24,480 1.3600 1.370 1.370 1.450 1.360 1.360 18,000 1.3600 -2.84%
2018-11-27 0 1.410 1.350 1.440 1.320 1.440 304,000 432,660 1.4232 1.410 1.350 1.440 1.320 1.440 304,000 1.4232 9.30%
2018-11-26 0 1.290 1.290 1.400 1.250 1.430 232,000 321,820 1.3872 1.290 1.290 1.400 1.250 1.430 232,000 1.3872 2.38%
2018-11-23 0 1.260 1.260 1.350 1.250 1.360 340,000 450,100 1.3238 1.260 1.260 1.350 1.250 1.360 340,000 1.3238 -9.35%
2018-11-22 0 1.390 1.340 1.390 1.380 1.420 198,000 277,540 1.4017 1.390 1.340 1.390 1.380 1.420 198,000 1.4017 -2.80%
2018-11-21 0 1.430 1.420 1.430 1.350 1.440 194,000 277,060 1.4281 1.430 1.420 1.430 1.350 1.440 194,000 1.4281 3.62%
2018-11-20 0 1.380 1.380 1.500 1.310 1.590 252,000 371,400 1.4738 1.380 1.380 1.500 1.310 1.590 252,000 1.4738 -8.00%
2018-11-19 0 1.500 1.420 1.540 1.230 1.550 1,374,000 2,052,340 1.4937 1.500 1.420 1.540 1.230 1.550 1,374,000 1.4937 32.74%
2018-11-16 0 1.130 1.110 1.550 1.130 1.130 4,000 4,520 1.1300 1.130 1.110 1.550 1.130 1.130 4,000 1.1300 0.00%
2018-11-15 0 1.130 1.130 1.520 1.120 1.120 22,000 24,640 1.1200 1.130 1.130 1.520 1.120 1.120 22,000 1.1200 1.80%
2018-11-14 0 1.110 1.110 1.540 - - 0 0 - 1.110 1.110 1.540 - - 0 - 3.74%
2018-11-13 0 1.070 1.050 1.490 - - 0 0 - 1.070 1.050 1.490 - - 0 - 0.00%
2018-11-12 0 1.070 1.070 1.490 1.010 1.010 12,000 12,120 1.0100 1.070 1.070 1.490 1.010 1.010 12,000 1.0100 -8.55%
2018-11-09 0 1.170 1.170 1.490 1.170 1.500 36,000 43,220 1.2006 1.170 1.170 1.490 1.170 1.500 36,000 1.2006 5.41%
2018-11-08 0 1.110 1.120 1.500 1.100 1.250 158,000 188,800 1.1949 1.110 1.120 1.500 1.100 1.250 158,000 1.1949 -11.20%
2018-11-07 0 1.250 1.250 1.590 1.210 1.250 62,000 75,500 1.2177 1.250 1.250 1.590 1.210 1.250 62,000 1.2177 -3.85%
2018-11-06 0 1.300 1.300 1.450 1.270 1.390 154,000 206,160 1.3387 1.300 1.300 1.450 1.270 1.390 154,000 1.3387 -6.47%
2018-11-05 0 1.390 1.380 1.550 1.390 1.470 140,000 202,600 1.4471 1.390 1.380 1.550 1.390 1.470 140,000 1.4471 -7.33%
2018-11-02 0 1.500 1.490 1.610 1.500 1.500 130,000 195,000 1.5000 1.500 1.490 1.610 1.500 1.500 130,000 1.5000 -1.32%
2018-11-01 0 1.520 1.520 1.580 1.380 1.690 594,000 911,840 1.5351 1.520 1.520 1.580 1.380 1.690 594,000 1.5351 10.95%
2018-10-31 0 1.370 1.360 1.600 1.370 1.370 120,000 164,400 1.3700 1.370 1.360 1.600 1.370 1.370 120,000 1.3700 -2.14%
2018-10-30 0 1.400 1.360 1.520 - - 0 0 - 1.400 1.360 1.520 - - 0 - 0.00%
2018-10-29 0 1.400 1.390 1.600 - - 0 0 - 1.400 1.390 1.600 - - 0 - 0.00%
2018-10-26 0 1.400 1.400 1.410 1.400 1.400 158,000 221,200 1.4000 1.400 1.400 1.410 1.400 1.400 158,000 1.4000 -1.41%
2018-10-25 0 1.420 1.420 1.590 1.420 1.420 2,000 2,840 1.4200 1.420 1.420 1.590 1.420 1.420 2,000 1.4200 -3.40%
2018-10-24 0 1.470 1.440 1.500 1.420 1.470 54,000 79,280 1.4681 1.470 1.440 1.500 1.420 1.470 54,000 1.4681 -3.29%
2018-10-23 0 1.520 1.490 1.600 1.510 1.530 64,000 96,920 1.5144 1.520 1.490 1.600 1.510 1.530 64,000 1.5144 -1.94%
2018-10-22 0 1.550 1.540 1.630 1.440 1.600 2,548,000 4,051,160 1.5899 1.550 1.540 1.630 1.440 1.600 2,548,000 1.5899 3.33%
2018-10-19 0 1.500 1.500 1.630 1.450 1.450 2,000 2,900 1.4500 1.500 1.500 1.630 1.450 1.450 2,000 1.4500 0.00%
2018-10-18 0 1.500 1.490 1.600 1.470 1.650 1,202,000 1,900,460 1.5811 1.500 1.490 1.600 1.470 1.650 1,202,000 1.5811 8.70%
2018-10-16 0 1.380 1.300 1.500 - - 0 0 - 1.380 1.300 1.500 - - 0 - 0.00%
2018-10-15 0 1.380 1.380 1.500 1.310 1.310 10,000 13,100 1.3100 1.380 1.380 1.500 1.310 1.310 10,000 1.3100 -2.82%
2018-10-12 0 1.420 1.400 1.500 - - 0 0 - 1.420 1.400 1.500 - - 0 - 0.00%
2018-10-11 0 1.420 1.420 1.500 1.340 1.530 452,000 658,920 1.4578 1.420 1.420 1.500 1.340 1.530 452,000 1.4578 -5.33%
2018-10-10 0 1.500 1.490 1.500 1.500 1.510 114,000 171,020 1.5002 1.500 1.490 1.500 1.500 1.510 114,000 1.5002 0.00%
2018-10-09 0 1.500 1.500 1.540 1.450 1.540 232,000 345,600 1.4897 1.500 1.500 1.540 1.450 1.540 232,000 1.4897 0.00%
2018-10-08 0 1.500 1.480 1.620 - - 0 0 - 1.500 1.480 1.620 - - 0 - 0.00%
2018-10-05 0 1.500 1.500 1.620 1.410 1.410 80,000 112,800 1.4100 1.500 1.500 1.620 1.410 1.410 80,000 1.4100 -2.60%
2018-10-04 0 1.540 1.540 1.630 1.540 1.540 100,000 154,000 1.5400 1.540 1.540 1.630 1.540 1.540 100,000 1.5400 -4.35%
2018-10-03 0 1.610 1.570 1.630 1.510 1.610 516,000 819,560 1.5883 1.610 1.570 1.630 1.510 1.610 516,000 1.5883 5.23%
2018-10-02 0 1.530 1.520 1.750 1.450 1.610 274,000 434,580 1.5861 1.530 1.520 1.750 1.450 1.610 274,000 1.5861 -0.65%
2018-09-28 0 1.540 1.530 1.610 1.510 1.610 368,000 570,840 1.5512 1.540 1.530 1.610 1.510 1.610 368,000 1.5512 0.00%
2018-09-27 0 1.540 1.540 1.660 1.530 1.530 88,000 134,640 1.5300 1.540 1.540 1.660 1.530 1.530 88,000 1.5300 -0.65%
2018-09-26 0 1.550 1.550 1.660 1.490 1.550 138,000 208,620 1.5117 1.550 1.550 1.660 1.490 1.550 138,000 1.5117 1.31%
2018-09-24 0 1.530 1.520 1.680 - - 0 0 - 1.530 1.520 1.680 - - 0 - 0.00%
2018-09-21 0 1.530 1.530 1.680 - - 0 0 - 1.530 1.530 1.680 - - 0 - 0.00%
2018-09-20 0 1.530 1.530 1.680 1.530 1.660 340,000 548,800 1.6141 1.530 1.530 1.680 1.530 1.660 340,000 1.6141 -8.93%
2018-09-19 0 1.680 1.680 1.830 1.530 1.680 466,000 738,920 1.5857 1.680 1.680 1.830 1.530 1.680 466,000 1.5857 12.75%
2018-09-18 0 1.490 1.480 1.750 1.490 1.610 230,000 356,700 1.5509 1.490 1.480 1.750 1.490 1.610 230,000 1.5509 1.36%
2018-09-17 0 1.470 1.460 1.580 1.470 1.470 60,000 88,200 1.4700 1.470 1.460 1.580 1.470 1.470 60,000 1.4700 -2.00%
2018-09-14 0 1.500 1.500 1.590 1.440 1.500 60,000 86,520 1.4420 1.500 1.500 1.590 1.440 1.500 60,000 1.4420 0.00%
2018-09-13 0 1.500 1.500 1.610 1.460 1.610 420,000 642,720 1.5303 1.500 1.500 1.610 1.460 1.610 420,000 1.5303 4.17%
2018-09-12 0 1.440 1.440 1.520 1.420 1.420 52,000 73,840 1.4200 1.440 1.440 1.520 1.420 1.420 52,000 1.4200 -1.37%
2018-09-11 0 1.460 1.460 1.520 1.410 1.520 288,000 427,080 1.4829 1.460 1.460 1.520 1.410 1.520 288,000 1.4829 0.00%
2018-09-10 0 1.460 1.450 1.520 1.410 1.520 460,000 676,400 1.4704 1.460 1.450 1.520 1.410 1.520 460,000 1.4704 -2.01%
2018-09-07 0 1.490 1.490 1.590 1.490 1.590 178,000 273,020 1.5338 1.490 1.490 1.590 1.490 1.590 178,000 1.5338 -0.67%
2018-09-06 0 1.500 1.490 1.680 1.470 1.610 194,000 293,920 1.5151 1.500 1.490 1.680 1.470 1.610 194,000 1.5151 -0.66%
2018-09-05 0 1.510 1.500 1.510 1.410 1.590 858,000 1,324,800 1.5441 1.510 1.500 1.510 1.410 1.590 858,000 1.5441 -5.63%
2018-09-04 0 1.600 1.580 1.700 1.550 1.700 488,000 772,260 1.5825 1.600 1.580 1.700 1.550 1.700 488,000 1.5825 1.27%
2018-09-03 0 1.580 1.570 2.000 1.570 1.690 858,000 1,375,800 1.6035 1.580 1.570 2.000 1.570 1.690 858,000 1.6035 -5.39%
2018-08-31 0 1.670 1.670 2.000 1.590 1.810 192,000 332,720 1.7329 1.670 1.670 2.000 1.590 1.810 192,000 1.7329 -8.74%
2018-08-30 0 1.830 1.800 2.030 - - 100,000 182,000 1.8200 1.830 1.800 2.030 - - 100,000 1.8200 0.00%
2018-08-29 0 1.830 1.830 - 1.790 1.800 140,000 251,200 1.7943 1.830 1.830 - 1.790 1.800 140,000 1.7943 -3.68%
2018-08-28 0 1.900 1.900 2.260 - - 120,000 229,200 1.9100 1.900 1.900 2.260 - - 120,000 1.9100 0.00%
2018-08-27 0 1.900 1.900 2.270 1.890 1.890 80,000 151,200 1.8900 1.900 1.900 2.270 1.890 1.890 80,000 1.8900 0.53%
2018-08-24 0 1.890 1.880 2.250 1.860 2.000 118,000 221,780 1.8795 1.890 1.880 2.250 1.860 2.000 118,000 1.8795 0.53%
2018-08-23 0 1.880 1.880 2.050 1.880 2.000 166,000 323,740 1.9502 1.880 1.880 2.050 1.880 2.000 166,000 1.9502 -2.59%
2018-08-22 0 1.930 1.930 2.270 1.930 2.000 80,000 150,340 1.8793 1.930 1.930 2.270 1.930 2.000 80,000 1.8793 -3.50%
2018-08-21 0 2.000 1.860 2.160 1.810 2.000 102,000 193,860 1.9006 2.000 1.860 2.160 1.810 2.000 102,000 1.9006 0.00%
2018-08-20 0 2.000 - 2.000 2.000 2.000 10,000 20,000 2.0000 2.000 - 2.000 2.000 2.000 10,000 2.0000 0.00%
2018-08-17 0 2.000 1.950 2.200 2.000 2.050 92,000 184,100 2.0011 2.000 1.950 2.200 2.000 2.050 92,000 2.0011 -4.76%
2018-08-16 0 2.100 2.100 2.230 1.960 1.960 2,000 3,920 1.9600 2.100 2.100 2.230 1.960 1.960 2,000 1.9600 0.00%
2018-08-15 0 2.100 2.100 2.230 1.970 1.970 2,000 3,940 1.9700 2.100 2.100 2.230 1.970 1.970 2,000 1.9700 0.00%
2018-08-14 0 2.100 2.100 2.290 2.010 2.010 2,000 4,020 2.0100 2.100 2.100 2.290 2.010 2.010 2,000 2.0100 1.45%
2018-08-13 0 2.070 2.070 2.300 2.030 2.030 28,000 56,840 2.0300 2.070 2.070 2.300 2.030 2.030 28,000 2.0300 0.00%
2018-08-10 0 2.070 2.060 2.200 - - 0 0 - 2.070 2.060 2.200 - - 0 - 0.00%
2018-08-09 0 2.070 2.050 2.400 - - 0 0 - 2.070 2.050 2.400 - - 0 - 0.00%
2018-08-08 0 2.070 2.070 2.250 - - 0 0 - 2.070 2.070 2.250 - - 0 - 0.49%
2018-08-07 0 2.060 2.060 2.150 - - 0 0 - 2.060 2.060 2.150 - - 0 - 0.00%
2018-08-06 0 2.060 2.060 2.150 2.020 2.150 20,000 41,140 2.0570 2.060 2.060 2.150 2.020 2.150 20,000 2.0570 0.00%
2018-08-03 0 2.060 2.050 2.200 2.060 2.070 26,000 53,660 2.0638 2.060 2.050 2.200 2.060 2.070 26,000 2.0638 -0.48%
2018-08-02 0 2.070 2.060 2.400 2.070 2.100 62,000 130,140 2.0990 2.070 2.060 2.400 2.070 2.100 62,000 2.0990 -2.36%
2018-08-01 0 2.120 2.120 2.400 2.100 2.520 20,000 44,300 2.2150 2.120 2.120 2.400 2.100 2.520 20,000 2.2150 2.42%
2018-07-31 0 2.070 2.060 2.330 2.070 2.070 2,000 4,140 2.0700 2.070 2.060 2.330 2.070 2.070 2,000 2.0700 -2.82%
2018-07-30 0 2.130 2.130 2.240 2.050 2.050 2,000 4,100 2.0500 2.130 2.130 2.240 2.050 2.050 2,000 2.0500 0.00%
2018-07-27 0 2.130 2.130 2.350 2.040 2.040 4,000 8,160 2.0400 2.130 2.130 2.350 2.040 2.040 4,000 2.0400 -1.39%
2018-07-26 0 2.160 2.120 2.500 2.160 2.160 2,000 4,320 2.1600 2.160 2.120 2.500 2.160 2.160 2,000 2.1600 0.00%
2018-07-25 0 2.160 2.160 2.400 2.160 2.160 2,000 4,320 2.1600 2.160 2.160 2.400 2.160 2.160 2,000 2.1600 -3.14%
2018-07-24 0 2.230 2.210 2.300 2.230 2.300 20,000 45,860 2.2930 2.230 2.210 2.300 2.230 2.300 20,000 2.2930 -3.04%
2018-07-23 0 2.300 2.300 2.400 2.240 2.300 8,000 18,040 2.2550 2.300 2.300 2.400 2.240 2.300 8,000 2.2550 2.68%
2018-07-20 0 2.240 2.240 2.330 2.190 2.190 2,000 4,380 2.1900 2.240 2.240 2.330 2.190 2.190 2,000 2.1900 -1.75%
2018-07-19 0 2.280 2.280 2.440 2.200 2.790 22,000 52,520 2.3873 2.280 2.280 2.440 2.200 2.790 22,000 2.3873 7.55%
2018-07-18 0 2.120 2.100 2.320 2.100 2.120 46,000 97,420 2.1178 2.120 2.100 2.320 2.100 2.120 46,000 2.1178 -1.85%
2018-07-17 0 2.160 2.150 2.300 2.160 2.160 2,000 4,320 2.1600 2.160 2.150 2.300 2.160 2.160 2,000 2.1600 -1.82%
2018-07-16 0 2.200 2.150 2.330 2.190 2.350 26,000 60,380 2.3223 2.200 2.150 2.330 2.190 2.350 26,000 2.3223 2.80%
2018-07-13 0 2.140 - 2.310 2.140 2.320 190,000 434,660 2.2877 2.140 - 2.310 2.140 2.320 190,000 2.2877 -7.76%
2018-07-12 0 2.320 2.320 2.550 2.310 2.310 2,000 4,620 2.3100 2.320 2.320 2.550 2.310 2.310 2,000 2.3100 -3.33%
2018-07-11 0 2.400 2.400 2.490 2.390 2.500 118,000 290,820 2.4646 2.400 2.400 2.490 2.390 2.500 118,000 2.4646 1.27%
2018-07-10 0 2.370 2.370 2.630 2.370 2.380 40,000 94,820 2.3705 2.370 2.370 2.630 2.370 2.380 40,000 2.3705 -0.84%
2018-07-09 0 2.390 2.390 2.600 - - 0 0 - 2.390 2.390 2.600 - - 0 - 0.84%
2018-07-06 0 2.370 2.370 2.580 2.310 2.500 82,000 194,340 2.3700 2.370 2.370 2.580 2.310 2.500 82,000 2.3700 -5.20%
2018-07-05 0 2.500 2.460 2.640 2.490 2.700 754,000 1,941,100 2.5744 2.500 2.460 2.640 2.490 2.700 754,000 2.5744 -5.30%
2018-07-04 0 2.640 2.640 2.770 2.510 2.510 2,000 5,020 2.5100 2.640 2.640 2.770 2.510 2.510 2,000 2.5100 -1.49%
2018-07-03 0 2.680 2.680 2.760 2.650 2.660 4,000 10,620 2.6550 2.680 2.680 2.760 2.650 2.660 4,000 2.6550 -1.11%
2018-06-29 0 2.710 2.710 2.950 2.680 2.780 58,000 158,940 2.7403 2.710 2.710 2.950 2.680 2.780 58,000 2.7403 3.44%
2018-06-28 0 2.620 2.620 2.770 2.520 2.680 128,000 333,440 2.6050 2.620 2.620 2.770 2.520 2.680 128,000 2.6050 0.00%
2018-06-27 0 2.620 2.580 2.790 - - 0 0 - 2.620 2.580 2.790 - - 0 - 0.00%
2018-06-26 0 2.620 2.620 2.780 2.570 2.770 88,000 241,100 2.7398 2.620 2.620 2.780 2.570 2.770 88,000 2.7398 0.00%
2018-06-25 0 2.620 2.580 2.780 - - 0 0 - 2.620 2.580 2.780 - - 0 - 0.00%
2018-06-22 0 2.620 2.620 2.780 2.570 2.750 60,000 163,360 2.7227 2.620 2.620 2.780 2.570 2.750 60,000 2.7227 0.38%
2018-06-21 0 2.610 2.600 2.740 2.600 2.760 32,000 87,380 2.7306 2.610 2.600 2.740 2.600 2.760 32,000 2.7306 0.38%
2018-06-20 0 2.600 2.600 2.760 - - 0 0 - 2.600 2.600 2.760 - - 0 - 0.39%
2018-06-19 0 2.590 2.590 2.700 2.560 2.700 120,000 322,660 2.6888 2.590 2.590 2.700 2.560 2.700 120,000 2.6888 0.00%
2018-06-15 0 2.590 2.590 2.750 2.550 2.750 22,000 60,100 2.7318 2.590 2.590 2.750 2.550 2.750 22,000 2.7318 -2.26%
2018-06-14 0 2.650 2.650 2.740 2.560 2.750 54,000 145,780 2.6996 2.650 2.650 2.740 2.560 2.750 54,000 2.6996 3.92%
2018-06-13 0 2.550 2.540 2.780 2.500 2.700 30,000 79,440 2.6480 2.550 2.540 2.780 2.500 2.700 30,000 2.6480 0.79%
2018-06-12 0 2.530 2.530 2.780 - - 0 0 - 2.530 2.530 2.780 - - 0 - 0.40%
2018-06-11 0 2.520 2.500 2.780 - - 0 0 - 2.520 2.500 2.780 - - 0 - 0.00%
2018-06-08 0 2.520 2.520 2.800 2.490 2.560 10,000 25,460 2.5460 2.520 2.520 2.800 2.490 2.560 10,000 2.5460 -1.56%
2018-06-07 0 2.560 2.520 2.800 - - 0 0 - 2.560 2.520 2.800 - - 0 - 0.00%
2018-06-06 0 2.560 2.510 2.800 - - 0 0 - 2.560 2.510 2.800 - - 0 - 0.00%
2018-06-05 0 2.560 2.560 2.680 2.550 2.600 62,000 161,080 2.5981 2.560 2.560 2.680 2.550 2.600 62,000 2.5981 1.59%
2018-06-04 0 2.520 2.510 2.800 - - 0 0 - 2.520 2.510 2.800 - - 0 - 0.00%
2018-06-01 0 2.520 2.500 2.800 - - 0 0 - 2.520 2.500 2.800 - - 0 - 0.00%
2018-05-31 0 2.520 2.510 2.800 - - 0 0 - 2.520 2.510 2.800 - - 0 - 0.00%
2018-05-30 0 2.520 2.600 2.850 2.510 2.510 10,000 25,100 2.5100 2.520 2.600 2.850 2.510 2.510 10,000 2.5100 -3.45%
2018-05-29 0 2.610 2.600 2.850 2.510 2.610 14,000 35,540 2.5386 2.610 2.600 2.850 2.510 2.610 14,000 2.5386 -3.33%
2018-05-28 0 2.700 2.680 2.700 2.700 2.700 8,000 21,600 2.7000 2.700 2.680 2.700 2.700 2.700 8,000 2.7000 1.50%
2018-05-25 0 2.660 2.600 2.890 2.660 2.690 62,000 165,320 2.6665 2.660 2.600 2.890 2.660 2.690 62,000 2.6665 -1.48%
2018-05-24 0 2.700 2.700 2.930 - - 0 0 - 2.700 2.700 2.930 - - 0 - 0.37%
2018-05-23 0 2.690 2.690 2.930 - - 0 0 - 2.690 2.690 2.930 - - 0 - 0.00%
2018-05-21 0 2.690 2.690 2.930 2.690 2.750 12,000 32,880 2.7400 2.690 2.690 2.930 2.690 2.750 12,000 2.7400 -2.18%
2018-05-18 0 2.750 2.750 2.800 2.690 2.700 22,000 59,380 2.6991 2.750 2.750 2.800 2.690 2.700 22,000 2.6991 1.10%
2018-05-17 0 2.720 2.720 2.880 2.690 2.880 10,000 27,460 2.7460 2.720 2.720 2.880 2.690 2.880 10,000 2.7460 -5.56%
2018-05-16 0 2.880 2.680 2.900 2.660 2.880 4,000 11,080 2.7700 2.880 2.680 2.900 2.660 2.880 4,000 2.7700 7.46%
2018-05-15 0 2.680 2.680 2.920 2.660 2.660 2,000 5,320 2.6600 2.680 2.680 2.920 2.660 2.660 2,000 2.6600 -1.47%
2018-05-14 0 2.720 2.720 2.900 2.630 2.800 32,000 87,540 2.7356 2.720 2.720 2.900 2.630 2.800 32,000 2.7356 6.25%
2018-05-11 0 2.560 2.560 2.780 2.520 2.520 2,000 5,040 2.5200 2.560 2.560 2.780 2.520 2.520 2,000 2.5200 -1.92%
2018-05-10 0 2.610 2.610 2.780 2.600 2.600 12,000 31,200 2.6000 2.610 2.610 2.780 2.600 2.600 12,000 2.6000 -0.76%
2018-05-09 0 2.630 2.630 2.830 2.610 2.610 2,000 5,220 2.6100 2.630 2.630 2.830 2.610 2.610 2,000 2.6100 -5.73%
2018-05-08 0 2.790 2.620 2.850 - - 0 0 - 2.790 2.620 2.850 - - 0 - 0.00%
2018-05-07 0 2.790 2.650 2.820 2.560 2.790 108,000 296,040 2.7411 2.790 2.650 2.820 2.560 2.790 108,000 2.7411 1.45%
2018-05-04 0 2.750 2.490 2.750 - - 0 0 - 2.750 2.490 2.750 - - 0 - 0.00%
2018-05-03 0 2.750 2.600 2.790 2.700 2.750 128,000 349,560 2.7309 2.750 2.600 2.790 2.700 2.750 128,000 2.7309 4.96%
2018-05-02 0 2.620 2.430 2.700 - - 0 0 - 2.620 2.430 2.700 - - 0 - 0.00%
2018-04-30 0 2.620 2.550 2.790 2.620 2.620 2,000 5,240 2.6200 2.620 2.550 2.790 2.620 2.620 2,000 2.6200 0.00%
2018-04-27 0 2.620 2.600 2.720 2.620 2.620 26,000 68,120 2.6200 2.620 2.600 2.720 2.620 2.620 26,000 2.6200 0.00%
2018-04-26 0 2.620 2.610 2.720 2.490 2.710 206,000 555,000 2.6942 2.620 2.610 2.720 2.490 2.710 206,000 2.6942 0.00%
2018-04-25 0 2.620 2.600 2.630 2.460 2.740 116,000 308,260 2.6574 2.620 2.600 2.630 2.460 2.740 116,000 2.6574 0.00%
2018-04-24 0 2.620 2.600 2.680 2.430 2.750 334,000 870,680 2.6068 2.620 2.600 2.680 2.430 2.750 334,000 2.6068 4.38%
2018-04-23 0 2.510 2.510 2.650 2.420 2.420 2,000 4,840 2.4200 2.510 2.510 2.650 2.420 2.420 2,000 2.4200 -1.57%
2018-04-20 0 2.550 2.540 2.620 2.510 2.600 172,000 439,980 2.5580 2.550 2.540 2.620 2.510 2.600 172,000 2.5580 0.00%
2018-04-19 0 2.550 2.550 2.610 2.440 2.520 38,000 94,680 2.4916 2.550 2.550 2.610 2.440 2.520 38,000 2.4916 -2.67%
2018-04-18 0 2.620 2.620 2.800 2.560 2.770 14,000 36,680 2.6200 2.620 2.620 2.800 2.560 2.770 14,000 2.6200 -5.42%
2018-04-17 0 2.770 2.610 2.800 2.460 2.770 28,000 75,300 2.6893 2.770 2.610 2.800 2.460 2.770 28,000 2.6893 6.54%
2018-04-16 0 2.600 2.590 2.680 2.570 2.700 34,000 89,720 2.6388 2.600 2.590 2.680 2.570 2.700 34,000 2.6388 -1.52%
2018-04-13 0 2.640 2.640 2.780 2.630 2.710 106,000 285,280 2.6913 2.640 2.640 2.780 2.630 2.710 106,000 2.6913 -2.94%
2018-04-12 0 2.720 2.710 2.800 2.660 2.770 42,000 115,540 2.7510 2.720 2.710 2.800 2.660 2.770 42,000 2.7510 0.74%
2018-04-11 0 2.700 2.700 2.790 2.700 2.780 60,000 164,340 2.7390 2.700 2.700 2.790 2.700 2.780 60,000 2.7390 0.00%
2018-04-10 0 2.700 2.700 2.780 2.610 2.720 118,000 313,720 2.6586 2.700 2.700 2.780 2.610 2.720 118,000 2.6586 1.12%
2018-04-09 0 2.670 2.670 2.750 2.580 2.720 88,000 235,600 2.6773 2.670 2.670 2.750 2.580 2.720 88,000 2.6773 0.00%
2018-04-06 0 2.670 2.670 2.780 2.420 2.710 122,000 326,700 2.6779 2.670 2.670 2.780 2.420 2.710 122,000 2.6779 7.23%
2018-04-04 0 2.490 2.480 2.650 2.400 2.700 88,000 224,380 2.5498 2.490 2.480 2.650 2.400 2.700 88,000 2.5498 -6.39%
2018-04-03 0 2.660 2.640 2.700 2.620 2.750 72,000 195,380 2.7136 2.660 2.640 2.700 2.620 2.750 72,000 2.7136 -3.27%
2018-03-29 0 2.750 2.750 2.800 2.630 2.880 542,000 1,474,780 2.7210 2.750 2.750 2.800 2.630 2.880 542,000 2.7210 -4.84%
2018-03-28 0 2.890 2.890 2.990 2.810 2.920 104,000 301,000 2.8942 2.890 2.890 2.990 2.810 2.920 104,000 2.8942 -1.03%
2018-03-27 0 2.920 2.920 2.990 2.790 2.920 50,000 145,120 2.9024 2.920 2.920 2.990 2.790 2.920 50,000 2.9024 0.69%
2018-03-26 0 2.900 2.880 2.980 2.830 2.960 40,000 114,600 2.8650 2.900 2.880 2.980 2.830 2.960 40,000 2.8650 2.11%
2018-03-23 0 2.840 2.840 3.010 2.690 2.850 140,000 392,560 2.8040 2.840 2.840 3.010 2.690 2.850 140,000 2.8040 -3.07%
2018-03-22 0 2.930 2.930 3.020 2.910 2.930 60,000 175,100 2.9183 2.930 2.930 3.020 2.910 2.930 60,000 2.9183 0.00%
2018-03-21 0 2.930 2.930 3.010 2.930 3.000 74,000 218,420 2.9516 2.930 2.930 3.010 2.930 3.000 74,000 2.9516 -0.68%
2018-03-20 0 2.950 2.950 3.000 2.920 2.960 192,000 566,360 2.9498 2.950 2.950 3.000 2.920 2.960 192,000 2.9498 0.00%
2018-03-19 0 2.950 2.950 2.960 2.920 3.030 80,000 236,320 2.9540 2.950 2.950 2.960 2.920 3.030 80,000 2.9540 0.00%
2018-03-16 0 2.950 2.940 3.210 2.930 2.960 62,000 182,320 2.9406 2.950 2.940 3.210 2.930 2.960 62,000 2.9406 -0.34%
2018-03-15 0 2.960 2.950 3.030 2.900 2.960 40,000 117,040 2.9260 2.960 2.950 3.030 2.900 2.960 40,000 2.9260 0.68%
2018-03-14 0 2.940 2.940 3.000 2.890 2.960 32,000 93,240 2.9138 2.940 2.940 3.000 2.890 2.960 32,000 2.9138 0.68%
2018-03-13 0 2.920 2.920 3.030 2.890 2.920 38,000 110,800 2.9158 2.920 2.920 3.030 2.890 2.920 38,000 2.9158 -1.02%
2018-03-12 0 2.950 2.940 3.000 2.920 3.020 222,000 660,780 2.9765 2.950 2.940 3.000 2.920 3.020 222,000 2.9765 0.00%
2018-03-09 0 2.950 2.950 3.040 2.920 2.990 22,000 64,760 2.9436 2.950 2.950 3.040 2.920 2.990 22,000 2.9436 0.34%
2018-03-08 0 2.940 2.940 2.990 2.920 2.940 116,000 338,760 2.9203 2.940 2.940 2.990 2.920 2.940 116,000 2.9203 0.34%
2018-03-07 0 2.930 2.930 2.970 2.930 2.930 2,000 5,860 2.9300 2.930 2.930 2.970 2.930 2.930 2,000 2.9300 0.00%
2018-03-06 0 2.930 2.920 2.990 2.860 2.950 10,000 29,280 2.9280 2.930 2.920 2.990 2.860 2.950 10,000 2.9280 0.00%
2018-03-05 0 2.930 2.930 3.100 2.870 2.910 14,000 40,660 2.9043 2.930 2.930 3.100 2.870 2.910 14,000 2.9043 -0.68%
2018-03-02 0 2.950 2.910 3.040 2.820 2.950 66,000 191,600 2.9030 2.950 2.910 3.040 2.820 2.950 66,000 2.9030 0.00%
2018-03-01 0 2.950 2.950 3.080 2.750 2.950 38,000 107,960 2.8411 2.950 2.950 3.080 2.750 2.950 38,000 2.8411 -1.99%
2018-02-28 0 3.010 3.010 3.070 2.920 3.080 496,000 1,497,260 3.0187 3.010 3.010 3.070 2.920 3.080 496,000 3.0187 0.67%
2018-02-27 0 2.990 2.990 3.080 2.950 3.020 190,000 568,380 2.9915 2.990 2.990 3.080 2.950 3.020 190,000 2.9915 0.00%
2018-02-26 0 2.990 2.980 2.990 2.850 3.000 542,000 1,611,480 2.9732 2.990 2.980 2.990 2.850 3.000 542,000 2.9732 3.82%
2018-02-23 0 2.880 2.830 2.950 2.750 2.950 508,000 1,463,400 2.8807 2.880 2.830 2.950 2.750 2.950 508,000 2.8807 1.05%
2018-02-22 0 2.850 2.850 2.930 2.740 2.950 262,000 745,820 2.8466 2.850 2.850 2.930 2.740 2.950 262,000 2.8466 1.79%
2018-02-21 0 2.800 2.800 2.930 2.710 2.710 2,000 5,420 2.7100 2.800 2.800 2.930 2.710 2.710 2,000 2.7100 -0.71%
2018-02-20 0 2.820 2.810 2.970 2.820 2.850 8,000 22,540 2.8175 2.820 2.810 2.970 2.820 2.850 8,000 2.8175 1.44%
2018-02-15 0 2.780 2.780 2.890 2.660 2.660 2,000 5,320 2.6600 2.780 2.780 2.890 2.660 2.660 2,000 2.6600 3.73%
2018-02-14 0 2.680 2.680 2.820 2.610 2.610 2,000 5,220 2.6100 2.680 2.680 2.820 2.610 2.610 2,000 2.6100 1.13%
2018-02-13 0 2.650 2.650 2.900 2.590 2.590 2,000 5,180 2.5900 2.650 2.650 2.900 2.590 2.590 2,000 2.5900 3.11%
2018-02-12 0 2.570 2.560 2.690 2.530 2.580 184,000 472,900 2.5701 2.570 2.560 2.690 2.530 2.580 184,000 2.5701 -0.39%
2018-02-09 0 2.580 2.580 2.690 2.530 2.720 104,000 277,340 2.6667 2.580 2.580 2.690 2.530 2.720 104,000 2.6667 -5.15%
2018-02-08 0 2.720 2.720 2.880 2.660 2.700 102,000 271,560 2.6624 2.720 2.720 2.880 2.660 2.700 102,000 2.6624 0.00%
2018-02-07 0 2.720 2.720 2.790 2.640 2.890 28,000 76,100 2.7179 2.720 2.720 2.790 2.640 2.890 28,000 2.7179 -2.16%
2018-02-06 0 2.780 2.780 2.960 2.640 2.960 2,324,000 6,381,720 2.7460 2.780 2.780 2.960 2.640 2.960 2,324,000 2.7460 0.00%
2018-02-05 0 2.780 2.780 2.920 2.750 2.780 6,000 16,580 2.7633 2.780 2.780 2.920 2.750 2.780 6,000 2.7633 -1.07%
2018-02-02 0 2.810 2.810 2.980 2.810 2.810 2,000 5,620 2.8100 2.810 2.810 2.980 2.810 2.810 2,000 2.8100 0.36%
2018-02-01 0 2.800 2.800 2.980 2.730 2.820 36,000 100,800 2.8000 2.800 2.800 2.980 2.730 2.820 36,000 2.8000 -0.36%
2018-01-31 0 2.810 2.810 2.980 2.780 2.850 252,000 716,120 2.8417 2.810 2.810 2.980 2.780 2.850 252,000 2.8417 -2.09%
2018-01-30 0 2.870 2.860 2.900 2.820 2.910 160,000 459,340 2.8709 2.870 2.860 2.900 2.820 2.910 160,000 2.8709 -1.37%
2018-01-29 0 2.910 2.910 2.930 2.820 2.930 12,000 34,580 2.8817 2.910 2.910 2.930 2.820 2.930 12,000 2.8817 -0.68%
2018-01-26 0 2.930 2.930 2.980 2.820 2.870 48,000 137,660 2.8679 2.930 2.930 2.980 2.820 2.870 48,000 2.8679 2.45%
2018-01-25 0 2.860 2.860 2.960 2.820 2.990 92,000 265,460 2.8854 2.860 2.860 2.960 2.820 2.990 92,000 2.8854 1.06%
2018-01-24 0 2.830 2.830 2.860 2.800 2.830 70,000 197,040 2.8149 2.830 2.830 2.860 2.800 2.830 70,000 2.8149 0.00%
2018-01-23 0 2.830 2.830 2.850 2.790 2.930 38,000 107,620 2.8321 2.830 2.830 2.850 2.790 2.930 38,000 2.8321 0.00%
2018-01-22 0 2.830 2.830 2.920 2.800 2.810 78,000 218,780 2.8049 2.830 2.830 2.920 2.800 2.810 78,000 2.8049 -1.39%
2018-01-19 0 2.870 2.860 2.900 2.830 2.920 274,000 782,880 2.8572 2.870 2.860 2.900 2.830 2.920 274,000 2.8572 -1.03%
2018-01-18 0 2.900 2.900 2.920 2.770 3.000 372,000 1,108,240 2.9791 2.900 2.900 2.920 2.770 3.000 372,000 2.9791 -0.34%
2018-01-17 0 2.910 2.910 3.100 2.880 2.910 16,000 46,440 2.9025 2.910 2.910 3.100 2.880 2.910 16,000 2.9025 -0.34%
2018-01-16 0 2.920 2.920 3.050 2.850 2.920 28,000 81,600 2.9143 2.920 2.920 3.050 2.850 2.920 28,000 2.9143 -2.67%
2018-01-15 0 3.000 3.000 3.110 2.960 3.020 42,000 126,380 3.0090 3.000 3.000 3.110 2.960 3.020 42,000 3.0090 2.74%
2018-01-12 0 2.920 2.920 3.060 2.890 2.950 10,000 29,240 2.9240 2.920 2.920 3.060 2.890 2.950 10,000 2.9240 -1.35%
2018-01-11 0 2.960 2.930 3.120 2.820 3.010 546,000 1,565,360 2.8670 2.960 2.930 3.120 2.820 3.010 546,000 2.8670 3.50%
2018-01-10 0 2.860 2.860 2.900 2.810 2.900 22,000 62,840 2.8564 2.860 2.860 2.900 2.810 2.900 22,000 2.8564 -1.04%
2018-01-09 0 2.890 2.890 3.020 2.720 3.090 104,000 302,940 2.9129 2.890 2.890 3.020 2.720 3.090 104,000 2.9129 -1.37%
2018-01-08 0 2.930 2.930 3.000 2.830 3.150 48,000 141,600 2.9500 2.930 2.930 3.000 2.830 3.150 48,000 2.9500 0.34%
2018-01-05 0 2.920 2.910 3.000 2.830 3.000 118,000 339,920 2.8807 2.920 2.910 3.000 2.830 3.000 118,000 2.8807 1.74%
2018-01-04 0 2.870 2.870 2.980 2.820 2.900 42,000 120,440 2.8676 2.870 2.870 2.980 2.820 2.900 42,000 2.8676 -1.03%
2018-01-03 0 2.900 2.880 2.950 2.810 2.950 238,000 683,860 2.8734 2.900 2.880 2.950 2.810 2.950 238,000 2.8734 2.11%
2018-01-02 0 2.840 2.840 2.900 2.750 2.950 334,000 945,260 2.8301 2.840 2.840 2.900 2.750 2.950 334,000 2.8301 -3.73%
2017-12-29 0 2.950 2.790 2.980 2.780 3.090 298,000 878,360 2.9475 2.950 2.790 2.980 2.780 3.090 298,000 2.9475 -3.91%
2017-12-28 0 3.070 3.070 3.160 2.960 3.160 56,000 172,700 3.0839 3.070 3.070 3.160 2.960 3.160 56,000 3.0839 -1.29%
2017-12-27 0 3.110 3.070 3.150 3.010 3.170 74,000 226,100 3.0554 3.110 3.070 3.150 3.010 3.170 74,000 3.0554 1.63%
2017-12-22 0 3.060 3.060 - 2.790 3.060 310,000 909,940 2.9353 3.060 3.060 - 2.790 3.060 310,000 2.9353 4.79%
2017-12-21 0 2.920 2.830 2.950 2.760 2.950 608,000 1,733,200 2.8507 2.920 2.830 2.950 2.760 2.950 608,000 2.8507 1.04%
2017-12-20 0 2.890 2.890 2.900 2.730 2.940 628,000 1,779,240 2.8332 2.890 2.890 2.900 2.730 2.940 628,000 2.8332 -2.69%
2017-12-19 0 2.970 2.950 3.000 2.870 3.070 422,000 1,272,380 3.0151 2.970 2.950 3.000 2.870 3.070 422,000 3.0151 -3.26%
2017-12-18 0 3.070 3.070 3.120 2.970 3.190 194,000 603,880 3.1128 3.070 3.070 3.120 2.970 3.190 194,000 3.1128 -1.60%
2017-12-15 0 3.120 3.120 3.150 3.100 3.150 170,000 530,740 3.1220 3.120 3.120 3.150 3.100 3.150 170,000 3.1220 -4.00%
2017-12-14 0 3.250 3.250 3.300 3.100 3.190 10,000 31,460 3.1460 3.250 3.250 3.300 3.100 3.190 10,000 3.1460 1.88%
2017-12-13 0 3.190 3.180 3.220 3.180 3.300 220,000 703,980 3.1999 3.190 3.180 3.220 3.180 3.300 220,000 3.1999 0.00%
2017-12-12 0 3.190 3.190 3.290 3.160 3.190 178,000 566,820 3.1844 3.190 3.190 3.290 3.160 3.190 178,000 3.1844 0.00%
2017-12-11 0 3.190 3.190 3.250 3.140 3.290 118,000 376,880 3.1939 3.190 3.190 3.250 3.140 3.290 118,000 3.1939 0.31%
2017-12-08 0 3.180 3.180 3.220 3.120 3.200 36,000 112,560 3.1267 3.180 3.180 3.220 3.120 3.200 36,000 3.1267 1.60%
2017-12-07 0 3.130 3.120 3.130 3.100 3.300 504,000 1,580,300 3.1355 3.130 3.120 3.130 3.100 3.300 504,000 3.1355 -1.88%
2017-12-06 0 3.190 3.190 3.280 2.900 3.550 342,000 1,080,420 3.1591 3.190 3.190 3.280 2.900 3.550 342,000 3.1591 -4.20%
2017-12-05 0 3.330 3.330 3.370 3.330 3.370 88,000 295,220 3.3548 3.330 3.330 3.370 3.330 3.370 88,000 3.3548 -1.77%
2017-12-04 0 3.390 3.380 3.440 3.340 3.500 308,000 1,059,420 3.4397 3.390 3.380 3.440 3.340 3.500 308,000 3.4397 -0.59%
2017-12-01 0 3.410 3.410 3.430 3.340 3.410 100,000 339,920 3.3992 3.410 3.410 3.430 3.340 3.410 100,000 3.3992 -1.45%
2017-11-30 0 3.460 3.460 3.500 3.420 3.520 150,000 521,940 3.4796 3.460 3.460 3.500 3.420 3.520 150,000 3.4796 -1.14%
2017-11-29 0 3.500 3.480 3.540 3.450 3.700 272,000 965,780 3.5507 3.500 3.480 3.540 3.450 3.700 272,000 3.5507 -2.51%
2017-11-28 0 3.590 3.590 3.770 3.460 5.000 494,000 1,733,120 3.5083 3.590 3.590 3.770 3.460 5.000 494,000 3.5083 3.76%
2017-11-27 0 3.460 3.460 3.470 3.450 3.540 192,000 664,740 3.4622 3.460 3.460 3.470 3.450 3.540 192,000 3.4622 -1.70%
2017-11-24 0 3.520 3.520 3.560 3.500 3.510 314,000 1,099,120 3.5004 3.520 3.520 3.560 3.500 3.510 314,000 3.5004 0.57%
2017-11-23 0 3.500 3.450 3.560 3.450 3.510 1,282,000 4,486,780 3.4998 3.500 3.450 3.560 3.450 3.510 1,282,000 3.4998 -0.28%
2017-11-22 0 3.510 3.510 3.540 3.500 3.510 206,000 721,140 3.5007 3.510 3.510 3.540 3.500 3.510 206,000 3.5007 0.29%
2017-11-21 0 3.500 3.460 3.520 3.420 3.600 430,000 1,505,780 3.5018 3.500 3.460 3.520 3.420 3.600 430,000 3.5018 -1.41%
2017-11-20 0 3.550 3.530 3.590 3.490 3.680 210,000 747,460 3.5593 3.550 3.530 3.590 3.490 3.680 210,000 3.5593 -3.79%
2017-11-17 0 3.690 3.640 3.690 3.490 3.740 614,000 2,243,580 3.6540 3.690 3.640 3.690 3.490 3.740 614,000 3.6540 5.43%
2017-11-16 0 3.500 3.500 3.540 3.440 3.700 708,000 2,485,560 3.5107 3.500 3.500 3.540 3.440 3.700 708,000 3.5107 -1.13%
2017-11-15 0 3.540 3.550 3.590 3.470 3.600 468,000 1,662,620 3.5526 3.540 3.550 3.590 3.470 3.600 468,000 3.5526 1.72%
2017-11-14 0 3.480 3.480 3.530 3.310 3.700 500,000 1,747,460 3.4949 3.480 3.480 3.530 3.310 3.700 500,000 3.4949 -1.69%
2017-11-13 0 3.540 3.540 3.630 3.350 3.700 570,000 2,018,300 3.5409 3.540 3.540 3.630 3.350 3.700 570,000 3.5409 5.67%
2017-11-10 0 3.350 3.350 3.400 3.120 3.350 380,000 1,235,800 3.2521 3.350 3.350 3.400 3.120 3.350 380,000 3.2521 4.69%
2017-11-09 0 3.200 3.200 3.240 3.120 3.250 320,000 1,019,280 3.1853 3.200 3.200 3.240 3.120 3.250 320,000 3.1853 -1.54%
2017-11-08 0 3.250 3.250 3.260 3.120 3.390 370,000 1,204,760 3.2561 3.250 3.250 3.260 3.120 3.390 370,000 3.2561 -0.31%
2017-11-07 0 3.260 3.260 3.320 3.130 3.320 264,000 852,880 3.2306 3.260 3.260 3.320 3.130 3.320 264,000 3.2306 -1.21%
2017-11-06 0 3.300 3.280 3.360 3.000 3.500 2,316,000 7,449,460 3.2165 3.300 3.280 3.360 3.000 3.500 2,316,000 3.2165 -5.98%
2017-11-03 0 3.510 3.500 3.510 3.470 3.640 130,000 456,720 3.5132 3.510 3.500 3.510 3.470 3.640 130,000 3.5132 0.00%
2017-11-02 0 3.510 3.510 3.570 3.510 3.550 92,000 323,600 3.5174 3.510 3.510 3.570 3.510 3.550 92,000 3.5174 -1.13%
2017-11-01 0 3.550 3.480 3.550 3.450 3.560 218,000 762,640 3.4983 3.550 3.480 3.550 3.450 3.560 218,000 3.4983 -0.84%
2017-10-31 0 3.580 3.570 3.640 3.520 3.600 182,000 649,600 3.5692 3.580 3.570 3.640 3.520 3.600 182,000 3.5692 -0.56%
2017-10-30 0 3.600 3.600 3.680 3.470 3.670 256,000 915,500 3.5762 3.600 3.600 3.680 3.470 3.670 256,000 3.5762 2.86%
2017-10-27 0 3.500 3.500 3.510 3.480 3.590 204,000 717,260 3.5160 3.500 3.500 3.510 3.480 3.590 204,000 3.5160 -1.69%
2017-10-26 0 3.560 3.510 3.600 3.450 3.640 306,000 1,090,700 3.5644 3.560 3.510 3.600 3.450 3.640 306,000 3.5644 0.85%
2017-10-25 0 3.530 3.530 3.550 3.410 3.660 530,000 1,885,100 3.5568 3.530 3.530 3.550 3.410 3.660 530,000 3.5568 -1.12%
2017-10-24 0 3.570 3.570 3.600 3.460 3.800 1,098,000 4,024,980 3.6657 3.570 3.570 3.600 3.460 3.800 1,098,000 3.6657 -6.05%
2017-10-23 0 3.800 3.790 3.810 3.780 3.800 268,000 1,016,180 3.7917 3.800 3.790 3.810 3.780 3.800 268,000 3.7917 -1.55%
2017-10-20 0 3.860 3.860 3.900 3.630 3.950 1,006,000 3,783,180 3.7606 3.860 3.860 3.900 3.630 3.950 1,006,000 3.7606 3.76%
2017-10-19 0 3.720 3.720 3.760 3.710 3.800 420,000 1,572,440 3.7439 3.720 3.720 3.760 3.710 3.800 420,000 3.7439 -3.63%
2017-10-18 0 3.860 3.830 3.880 3.700 3.880 622,000 2,372,140 3.8137 3.860 3.830 3.880 3.700 3.880 622,000 3.8137 6.04%
2017-10-17 0 3.640 3.640 3.670 3.580 3.750 568,000 2,065,960 3.6373 3.640 3.640 3.670 3.580 3.750 568,000 3.6373 -0.82%
2017-10-16 0 3.670 3.670 3.700 3.500 3.720 876,000 3,147,260 3.5928 3.670 3.670 3.700 3.500 3.720 876,000 3.5928 -1.34%
2017-10-13 0 3.720 3.720 3.750 3.650 3.900 670,000 2,502,480 3.7350 3.720 3.720 3.750 3.650 3.900 670,000 3.7350 0.54%
2017-10-12 0 3.700 3.700 3.710 3.400 3.820 2,518,000 9,269,920 3.6815 3.700 3.700 3.710 3.400 3.820 2,518,000 3.6815 6.63%
2017-10-11 0 3.470 3.420 3.470 3.290 3.500 2,686,000 9,225,900 3.4348 3.470 3.420 3.470 3.290 3.500 2,686,000 3.4348 3.27%
2017-10-10 0 3.360 3.290 3.360 3.100 3.360 2,158,000 7,001,680 3.2445 3.360 3.290 3.360 3.100 3.360 2,158,000 3.2445 5.66%
2017-10-09 0 3.180 3.090 3.180 2.870 3.200 1,956,000 5,996,880 3.0659 3.180 3.090 3.180 2.870 3.200 1,956,000 3.0659 9.28%
2017-10-06 0 2.910 2.910 2.940 2.850 2.920 916,000 2,646,780 2.8895 2.910 2.910 2.940 2.850 2.920 916,000 2.8895 0.34%
2017-10-04 0 2.900 2.900 2.930 2.840 2.930 208,000 601,740 2.8930 2.900 2.900 2.930 2.840 2.930 208,000 2.8930 0.00%
2017-10-03 0 2.900 2.880 2.900 2.700 3.100 3,148,000 9,136,000 2.9022 2.900 2.880 2.900 2.700 3.100 3,148,000 2.9022 -3.01%
2017-09-29 0 2.990 2.950 3.010 2.840 3.080 1,532,000 4,557,280 2.9747 2.990 2.950 3.010 2.840 3.080 1,532,000 2.9747 3.46%
2017-09-28 0 2.890 2.890 2.910 2.830 2.940 354,000 1,017,340 2.8738 2.890 2.890 2.910 2.830 2.940 354,000 2.8738 -1.37%
2017-09-27 0 2.930 2.930 2.950 2.850 2.990 1,336,000 3,908,980 2.9259 2.930 2.930 2.950 2.850 2.990 1,336,000 2.9259 3.53%
2017-09-26 0 2.830 2.850 2.860 2.700 2.920 918,000 2,606,600 2.8394 2.830 2.850 2.860 2.700 2.920 918,000 2.8394 4.81%
2017-09-25 0 2.700 2.760 2.780 2.650 2.800 752,000 2,063,580 2.7441 2.700 2.760 2.780 2.650 2.800 752,000 2.7441 0.00%
2017-09-22 0 2.700 2.700 2.740 2.610 2.750 356,000 959,200 2.6944 2.700 2.700 2.740 2.610 2.750 356,000 2.6944 0.00%
2017-09-21 0 2.700 2.690 2.700 2.680 2.770 192,000 521,340 2.7153 2.700 2.690 2.700 2.680 2.770 192,000 2.7153 -1.82%
2017-09-20 0 2.750 2.750 2.780 2.690 2.920 976,000 2,740,180 2.8076 2.750 2.750 2.780 2.690 2.920 976,000 2.8076 4.96%
2017-09-19 0 2.620 2.650 2.660 2.600 2.740 2,294,000 6,066,080 2.6443 2.620 2.650 2.660 2.600 2.740 2,294,000 2.6443 -4.38%
2017-09-18 0 2.740 2.730 2.760 2.700 2.870 2,122,000 5,886,520 2.7740 2.740 2.730 2.760 2.700 2.870 2,122,000 2.7740 2.24%
2017-09-15 0 2.680 2.670 2.680 2.630 3.040 3,378,000 9,648,800 2.8564 2.680 2.670 2.680 2.630 3.040 3,378,000 2.8564 -4.29%
2017-09-14 0 2.800 2.780 2.800 2.680 3.050 6,472,000 18,370,320 2.8384 2.800 2.780 2.800 2.680 3.050 6,472,000 2.8384 3.70%
2017-09-13 0 2.700 2.690 2.700 2.120 2.770 10,702,000 25,509,260 2.3836 2.700 2.690 2.700 2.120 2.770 10,702,000 2.3836 26.76%
2017-09-12 0 2.130 2.110 2.150 2.060 2.160 3,282,000 6,970,480 2.1239 2.130 2.110 2.150 2.060 2.160 3,282,000 2.1239 1.43%
2017-09-11 0 2.100 2.090 2.120 2.050 2.100 140,000 291,660 2.0833 2.100 2.090 2.120 2.050 2.100 140,000 2.0833 0.48%
2017-09-08 0 2.090 2.090 2.110 2.040 2.130 444,000 929,600 2.0937 2.090 2.090 2.110 2.040 2.130 444,000 2.0937 -1.88%
2017-09-07 0 2.130 2.110 2.130 2.080 2.170 1,448,000 3,090,660 2.1344 2.130 2.110 2.130 2.080 2.170 1,448,000 2.1344 2.40%
2017-09-06 0 2.080 2.070 2.090 1.970 2.080 510,000 1,039,920 2.0391 2.080 2.070 2.090 1.970 2.080 510,000 2.0391 4.00%
2017-09-05 0 2.000 2.000 2.020 1.960 2.000 700,000 1,385,840 1.9798 2.000 2.000 2.020 1.960 2.000 700,000 1.9798 0.50%
2017-09-04 0 1.990 1.990 2.010 1.990 2.060 806,000 1,623,380 2.0141 1.990 1.990 2.010 1.990 2.060 806,000 2.0141 -2.45%
2017-09-01 0 2.040 2.030 2.040 1.950 2.100 3,308,000 6,682,180 2.0200 2.040 2.030 2.040 1.950 2.100 3,308,000 2.0200 -2.39%
2017-08-31 0 2.090 2.060 2.090 2.060 2.100 696,000 1,445,600 2.0770 2.090 2.060 2.090 2.060 2.100 696,000 2.0770 0.00%
2017-08-30 0 2.090 2.100 2.110 2.080 2.240 1,686,000 3,600,220 2.1354 2.090 2.100 2.110 2.080 2.240 1,686,000 2.1354 -2.79%
2017-08-29 0 2.150 2.110 2.150 2.090 2.170 1,372,000 2,924,200 2.1313 2.150 2.110 2.150 2.090 2.170 1,372,000 2.1313 0.94%
2017-08-28 0 2.130 2.120 2.140 2.030 2.200 2,362,000 5,029,900 2.1295 2.130 2.120 2.140 2.030 2.200 2,362,000 2.1295 3.90%
2017-08-25 0 2.050 2.040 2.050 2.020 2.090 940,000 1,928,000 2.0511 2.050 2.040 2.050 2.020 2.090 940,000 2.0511 0.99%
2017-08-24 0 2.030 2.030 2.040 2.030 2.070 674,000 1,379,620 2.0469 2.030 2.030 2.040 2.030 2.070 674,000 2.0469 -1.93%
2017-08-22 0 2.070 2.050 2.070 2.040 2.080 480,000 986,180 2.0545 2.070 2.050 2.070 2.040 2.080 480,000 2.0545 -0.48%
2017-08-21 0 2.080 2.070 2.080 2.040 2.080 564,000 1,160,560 2.0577 2.080 2.070 2.080 2.040 2.080 564,000 2.0577 -0.48%
2017-08-18 0 2.090 2.070 2.100 2.020 2.100 492,000 1,016,640 2.0663 2.090 2.070 2.100 2.020 2.100 492,000 2.0663 1.46%
2017-08-17 0 2.060 2.050 2.060 2.040 2.070 1,026,000 2,103,300 2.0500 2.060 2.050 2.060 2.040 2.070 1,026,000 2.0500 -1.44%
2017-08-16 0 2.090 2.070 2.090 2.030 2.140 1,224,000 2,539,860 2.0750 2.090 2.070 2.090 2.030 2.140 1,224,000 2.0750 -1.42%
2017-08-15 0 2.120 2.110 2.120 2.080 2.240 2,888,000 6,176,660 2.1387 2.120 2.110 2.120 2.080 2.240 2,888,000 2.1387 1.92%
2017-08-14 0 2.080 2.080 2.100 2.070 2.160 2,794,000 5,904,140 2.1131 2.080 2.080 2.100 2.070 2.160 2,794,000 2.1131 0.97%
2017-08-11 0 2.060 2.050 2.060 2.040 2.380 8,520,000 18,628,100 2.1864 2.060 2.050 2.060 2.040 2.380 8,520,000 2.1864 -3.29%
2017-08-10 0 2.130 2.130 2.140 2.000 2.160 2,512,000 5,213,280 2.0754 2.130 2.130 2.140 2.000 2.160 2,512,000 2.0754 2.90%
2017-08-09 0 2.070 2.070 2.080 2.020 2.150 2,228,000 4,621,800 2.0744 2.070 2.070 2.080 2.020 2.150 2,228,000 2.0744 -2.36%
2017-08-08 0 2.120 2.100 2.120 2.040 2.170 1,966,000 4,124,380 2.0979 2.120 2.100 2.120 2.040 2.170 1,966,000 2.0979 2.42%
2017-08-07 0 2.070 2.060 2.090 2.040 2.300 4,194,000 8,936,880 2.1309 2.070 2.060 2.090 2.040 2.300 4,194,000 2.1309 -3.72%
2017-08-04 0 2.150 2.150 2.160 1.950 2.250 13,110,000 27,892,160 2.1275 2.150 2.150 2.160 1.950 2.250 13,110,000 2.1275 10.82%
2017-08-03 0 1.940 1.940 1.950 1.620 2.100 15,510,000 30,122,880 1.9422 1.940 1.940 1.950 1.620 2.100 15,510,000 1.9422 19.75%
2017-08-02 0 1.620 1.610 1.630 1.590 1.650 710,000 1,150,800 1.6208 1.620 1.610 1.630 1.590 1.650 710,000 1.6208 -1.82%
2017-08-01 0 1.650 1.650 1.660 1.640 1.670 768,000 1,270,880 1.6548 1.650 1.650 1.660 1.640 1.670 768,000 1.6548 -1.20%
2017-07-31 0 1.670 1.670 1.680 1.660 1.720 690,000 1,156,140 1.6756 1.670 1.670 1.680 1.660 1.720 690,000 1.6756 -0.60%
2017-07-28 0 1.680 1.680 1.700 1.660 1.700 1,838,000 3,083,680 1.6777 1.680 1.680 1.700 1.660 1.700 1,838,000 1.6777 -1.18%
2017-07-27 0 1.700 1.690 1.710 1.660 1.740 708,000 1,208,420 1.7068 1.700 1.690 1.710 1.660 1.740 708,000 1.7068 0.59%
2017-07-26 0 1.690 1.680 1.690 1.650 1.850 2,866,000 4,979,960 1.7376 1.690 1.680 1.690 1.650 1.850 2,866,000 1.7376 -2.31%
2017-07-25 0 1.730 1.720 1.780 1.630 1.920 5,042,000 9,216,560 1.8280 1.730 1.720 1.780 1.630 1.920 5,042,000 1.8280 1.17%
2017-07-24 0 1.710 1.710 1.720 1.530 1.720 2,424,000 3,964,420 1.6355 1.710 1.710 1.720 1.530 1.720 2,424,000 1.6355 1.79%
2017-07-21 0 1.680 1.670 1.680 1.650 1.850 11,656,000 19,936,960 1.7104 1.680 1.670 1.680 1.650 1.850 11,656,000 1.7104 -8.70%
2017-07-20 0 1.840 1.830 1.840 1.810 2.850 52,306,002 119,602,675 2.2866 1.840 1.830 1.840 1.810 2.850 52,306,002 2.2866

Webb-site Database - Powered By Linux Group

Back to top