CT Vision (International) Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00994  2017-07-17    
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
2026-02-05 0 0.335 0.325 0.345 0.330 0.335 140,000 46,340 0.3310 0.335 0.325 0.345 0.330 0.335 140,000 0.3310 -2.90%
2026-02-04 0 0.345 0.335 0.350 0.330 0.345 332,000 113,660 0.3423 0.345 0.335 0.350 0.330 0.345 332,000 0.3423 4.55%
2026-02-03 0 0.330 0.325 0.345 0.330 0.345 1,508,000 498,720 0.3307 0.330 0.325 0.345 0.330 0.345 1,508,000 0.3307 -2.94%
2026-02-02 0 0.340 0.335 0.340 0.335 0.340 172,000 57,740 0.3357 0.340 0.335 0.340 0.335 0.340 172,000 0.3357 0.00%
2026-01-30 0 0.340 0.335 0.340 0.325 0.350 1,224,000 418,100 0.3416 0.340 0.335 0.340 0.325 0.350 1,224,000 0.3416 9.68%
2026-01-29 0 0.310 0.305 0.310 0.305 0.325 1,220,000 377,600 0.3095 0.310 0.305 0.310 0.305 0.325 1,220,000 0.3095 -6.06%
2026-01-28 0 0.330 0.325 0.330 0.330 0.340 1,856,000 619,100 0.3336 0.330 0.325 0.330 0.330 0.340 1,856,000 0.3336 -5.71%
2026-01-27 0 0.350 0.340 0.355 0.335 0.365 2,188,000 767,660 0.3509 0.350 0.340 0.355 0.335 0.365 2,188,000 0.3509 -2.78%
2026-01-26 0 0.360 0.360 0.380 0.360 0.365 944,000 340,040 0.3602 0.360 0.360 0.380 0.360 0.365 944,000 0.3602 0.00%
2026-01-23 0 0.360 0.355 0.360 0.360 0.380 1,228,000 448,620 0.3653 0.360 0.355 0.360 0.360 0.380 1,228,000 0.3653 1.41%
2026-01-22 0 0.355 0.355 0.370 0.340 0.415 4,184,000 1,543,240 0.3688 0.355 0.355 0.370 0.340 0.415 4,184,000 0.3688 -5.33%
2026-01-21 0 0.375 0.375 0.385 0.350 0.400 824,000 309,860 0.3760 0.375 0.375 0.385 0.350 0.400 824,000 0.3760 0.00%
2026-01-20 0 0.375 0.365 0.385 0.350 0.400 1,456,000 546,160 0.3751 0.375 0.365 0.385 0.350 0.400 1,456,000 0.3751 -6.25%
2026-01-19 0 0.400 0.390 0.410 0.370 0.455 5,252,000 2,101,740 0.4002 0.400 0.390 0.410 0.370 0.455 5,252,000 0.4002 -6.98%
2026-01-16 0 0.430 0.420 0.435 0.400 0.485 7,376,000 3,096,700 0.4198 0.430 0.420 0.435 0.400 0.485 7,376,000 0.4198 -10.42%
2026-01-15 0 0.480 0.465 0.485 0.455 0.540 8,512,000 4,145,580 0.4870 0.480 0.465 0.485 0.455 0.540 8,512,000 0.4870 4.35%
2026-01-14 0 0.460 0.455 0.460 0.430 0.600 14,244,000 7,359,700 0.5167 0.460 0.455 0.460 0.430 0.600 14,244,000 0.5167 -5.15%
2026-01-13 0 0.485 0.475 0.485 0.375 0.490 14,168,000 6,442,980 0.4548 0.485 0.475 0.485 0.375 0.490 14,168,000 0.4548 79.63%
2026-01-09 0 0.270 0.260 0.275 0.255 0.270 392,000 105,220 0.2684 0.270 0.260 0.275 0.255 0.270 392,000 0.2684 3.85%
2026-01-08 0 0.260 0.255 0.260 0.249 0.280 792,000 203,488 0.2569 0.260 0.255 0.260 0.249 0.280 792,000 0.2569 -7.14%
2026-01-07 0 0.280 0.280 0.285 0.270 0.280 568,000 157,920 0.2780 0.280 0.280 0.285 0.270 0.280 568,000 0.2780 3.70%
2026-01-06 0 0.270 0.270 0.280 0.265 0.275 632,000 170,680 0.2701 0.270 0.270 0.280 0.265 0.275 632,000 0.2701 -3.57%
2026-01-05 0 0.280 0.270 0.280 0.260 0.305 748,000 197,320 0.2638 0.280 0.270 0.280 0.260 0.305 748,000 0.2638 -5.08%
2025-12-31 0 0.295 0.285 0.295 - - 0 0 - 0.295 0.285 0.295 - - 0 - 0.00%
2025-12-30 0 0.295 0.285 0.295 0.295 0.295 336,000 99,120 0.2950 0.295 0.285 0.295 0.295 0.295 336,000 0.2950 0.00%
2025-12-29 0 0.295 0.295 0.305 0.285 0.310 1,396,000 415,280 0.2975 0.295 0.295 0.305 0.285 0.310 1,396,000 0.2975 3.51%
2025-12-24 0 0.285 0.280 0.285 0.285 0.285 144,000 41,040 0.2850 0.285 0.280 0.285 0.285 0.285 144,000 0.2850 0.00%
2025-12-23 0 0.285 0.285 0.295 0.285 0.295 220,000 64,700 0.2941 0.285 0.285 0.295 0.285 0.295 220,000 0.2941 1.79%
2025-12-22 0 0.280 0.280 0.290 0.280 0.285 112,000 31,520 0.2814 0.280 0.280 0.290 0.280 0.285 112,000 0.2814 -5.08%
2025-12-19 0 0.295 0.295 0.300 0.295 0.295 204,000 60,180 0.2950 0.295 0.295 0.300 0.295 0.295 204,000 0.2950 0.00%
2025-12-18 0 0.295 0.290 0.300 0.295 0.300 412,000 121,920 0.2959 0.295 0.290 0.300 0.295 0.300 412,000 0.2959 0.00%
2025-12-17 0 0.295 0.290 0.295 0.295 0.295 944,000 278,480 0.2950 0.295 0.290 0.295 0.295 0.295 944,000 0.2950 0.00%
2025-12-16 0 0.295 0.290 0.300 0.295 0.295 244,000 71,980 0.2950 0.295 0.290 0.300 0.295 0.295 244,000 0.2950 0.00%
2025-12-15 0 0.295 0.280 0.295 0.285 0.295 624,000 182,700 0.2928 0.295 0.280 0.295 0.285 0.295 624,000 0.2928 5.36%
2025-12-12 0 0.280 0.270 0.285 0.280 0.290 524,000 149,160 0.2847 0.280 0.270 0.285 0.280 0.290 524,000 0.2847 0.00%
2025-12-11 0 0.280 0.270 0.280 0.280 0.280 196,000 54,880 0.2800 0.280 0.270 0.280 0.280 0.280 196,000 0.2800 0.00%
2025-12-10 0 0.280 0.280 0.285 0.270 0.290 200,000 55,840 0.2792 0.280 0.280 0.285 0.270 0.290 200,000 0.2792 0.00%
2025-12-09 0 0.280 0.280 0.295 0.280 0.285 68,000 19,060 0.2803 0.280 0.280 0.295 0.280 0.285 68,000 0.2803 -1.75%
2025-12-08 0 0.285 0.280 0.285 0.285 0.285 88,000 25,080 0.2850 0.285 0.280 0.285 0.285 0.285 88,000 0.2850 0.00%
2025-12-05 0 0.285 0.285 0.290 0.285 0.290 88,000 25,100 0.2852 0.285 0.285 0.290 0.285 0.290 88,000 0.2852 0.00%
2025-12-04 0 0.285 0.285 0.290 0.280 0.300 480,000 140,880 0.2935 0.285 0.285 0.290 0.280 0.300 480,000 0.2935 -1.72%
2025-12-03 0 0.290 0.285 0.290 0.270 0.295 1,240,000 351,920 0.2838 0.290 0.285 0.290 0.270 0.295 1,240,000 0.2838 5.45%
2025-12-02 0 0.275 0.275 0.280 0.265 0.315 2,104,000 619,500 0.2944 0.275 0.275 0.280 0.265 0.315 2,104,000 0.2944 5.77%
2025-12-01 0 0.260 0.260 0.270 0.248 0.270 512,000 133,392 0.2605 0.260 0.260 0.270 0.248 0.270 512,000 0.2605 4.00%
2025-11-28 0 0.250 0.248 0.250 0.250 0.250 64,000 16,000 0.2500 0.250 0.248 0.250 0.250 0.250 64,000 0.2500 1.21%
2025-11-27 0 0.247 0.246 0.249 0.245 0.255 476,000 118,696 0.2494 0.247 0.246 0.249 0.245 0.255 476,000 0.2494 -5.00%
2025-11-26 0 0.260 0.260 0.265 0.260 0.265 320,000 83,460 0.2608 0.260 0.260 0.265 0.260 0.265 320,000 0.2608 -5.45%
2025-11-25 0 0.275 0.265 0.275 0.260 0.275 180,000 48,060 0.2670 0.275 0.265 0.275 0.260 0.275 180,000 0.2670 0.00%
2025-11-24 0 0.275 0.260 0.275 0.260 0.280 484,000 127,520 0.2635 0.275 0.260 0.275 0.260 0.280 484,000 0.2635 -1.79%
2025-11-21 0 0.280 0.275 0.280 0.280 0.280 4,000 1,120 0.2800 0.280 0.275 0.280 0.280 0.280 4,000 0.2800 0.00%
2025-11-20 0 0.280 0.275 0.280 0.260 0.285 132,000 36,220 0.2744 0.280 0.275 0.280 0.260 0.285 132,000 0.2744 0.00%
2025-11-19 0 0.280 0.280 0.285 0.270 0.290 616,000 175,120 0.2843 0.280 0.280 0.285 0.270 0.290 616,000 0.2843 -6.67%
2025-11-18 0 0.300 0.295 0.300 0.280 0.335 2,768,000 846,720 0.3059 0.300 0.295 0.300 0.280 0.335 2,768,000 0.3059 3.45%
2025-11-17 0 0.290 0.285 0.300 0.285 0.290 452,000 131,060 0.2900 0.290 0.285 0.300 0.285 0.290 452,000 0.2900 0.00%
2025-11-14 0 0.290 0.275 0.295 0.265 0.290 36,000 9,860 0.2739 0.290 0.275 0.295 0.265 0.290 36,000 0.2739 1.75%
2025-11-13 0 0.285 0.280 0.285 0.280 0.285 632,000 180,100 0.2850 0.285 0.280 0.285 0.280 0.285 632,000 0.2850 0.00%
2025-11-12 0 0.285 0.285 0.300 0.285 0.290 116,000 33,460 0.2884 0.285 0.285 0.300 0.285 0.290 116,000 0.2884 -1.72%
2025-11-11 0 0.290 0.285 0.290 0.275 0.290 580,000 163,200 0.2814 0.290 0.285 0.290 0.275 0.290 580,000 0.2814 1.75%
2025-11-10 0 0.285 0.280 0.285 0.275 0.285 96,000 26,920 0.2804 0.285 0.280 0.285 0.275 0.285 96,000 0.2804 1.79%
2025-11-07 0 0.280 0.280 0.285 0.280 0.280 92,000 25,760 0.2800 0.280 0.280 0.285 0.280 0.280 92,000 0.2800 0.00%
2025-11-06 0 0.280 0.270 0.280 0.275 0.285 408,000 113,980 0.2794 0.280 0.270 0.280 0.275 0.285 408,000 0.2794 -6.67%
2025-11-05 0 0.300 0.280 0.300 0.280 0.305 808,000 229,040 0.2835 0.300 0.280 0.300 0.280 0.305 808,000 0.2835 5.26%
2025-11-04 0 0.285 0.280 0.285 0.265 0.295 192,000 52,720 0.2746 0.285 0.280 0.285 0.265 0.295 192,000 0.2746 1.79%
2025-11-03 0 0.280 0.275 0.280 0.270 0.280 852,000 235,020 0.2758 0.280 0.275 0.280 0.270 0.280 852,000 0.2758 0.00%
2025-10-31 0 0.280 0.275 0.280 0.265 0.310 928,000 258,120 0.2781 0.280 0.275 0.280 0.265 0.310 928,000 0.2781 -6.67%
2025-10-30 0 0.300 0.295 0.300 0.295 0.305 72,000 21,420 0.2975 0.300 0.295 0.300 0.295 0.305 72,000 0.2975 -1.64%
2025-10-28 0 0.305 0.300 0.305 0.305 0.305 656,000 200,080 0.3050 0.305 0.300 0.305 0.305 0.305 656,000 0.3050 0.00%
2025-10-27 0 0.305 0.305 0.310 0.305 0.310 264,000 81,820 0.3099 0.305 0.305 0.310 0.305 0.310 264,000 0.3099 -1.61%
2025-10-24 0 0.310 0.305 0.310 0.310 0.330 72,000 23,340 0.3242 0.310 0.305 0.310 0.310 0.330 72,000 0.3242 -3.12%
2025-10-23 0 0.320 0.310 0.320 0.320 0.320 4,000 1,280 0.3200 0.320 0.310 0.320 0.320 0.320 4,000 0.3200 0.00%
2025-10-22 0 0.320 0.315 0.320 0.295 0.360 328,000 107,680 0.3283 0.320 0.315 0.320 0.295 0.360 328,000 0.3283 0.00%
2025-10-21 0 0.320 0.300 0.320 0.325 0.325 20,000 6,500 0.3250 0.320 0.300 0.320 0.325 0.325 20,000 0.3250 -1.54%
2025-10-20 0 0.325 0.300 0.325 0.300 0.325 12,000 3,700 0.3083 0.325 0.300 0.325 0.300 0.325 12,000 0.3083 4.84%
2025-10-17 0 0.310 0.300 0.310 0.310 0.335 852,000 280,340 0.3290 0.310 0.300 0.310 0.310 0.335 852,000 0.3290 -6.06%
2025-10-16 0 0.330 0.325 0.330 0.325 0.355 168,000 57,380 0.3415 0.330 0.325 0.330 0.325 0.355 168,000 0.3415 -4.35%
2025-10-15 0 0.345 0.325 0.345 0.310 0.350 340,000 114,240 0.3360 0.345 0.325 0.345 0.310 0.350 340,000 0.3360 2.99%
2025-10-14 0 0.335 0.325 0.330 0.325 0.360 424,000 141,160 0.3329 0.335 0.325 0.330 0.325 0.360 424,000 0.3329 0.00%
2025-10-13 0 0.335 0.320 0.335 0.300 0.340 2,000,000 623,080 0.3115 0.335 0.320 0.335 0.300 0.340 2,000,000 0.3115 4.69%
2025-10-10 0 0.320 0.305 0.320 0.305 0.340 1,120,000 359,500 0.3210 0.320 0.305 0.320 0.305 0.340 1,120,000 0.3210 -7.25%
2025-10-09 0 0.345 0.330 0.360 0.335 0.355 356,000 122,000 0.3427 0.345 0.330 0.360 0.335 0.355 356,000 0.3427 0.00%
2025-10-08 0 0.345 0.335 0.350 0.330 0.370 1,344,000 466,660 0.3472 0.345 0.335 0.350 0.330 0.370 1,344,000 0.3472 0.00%
2025-10-06 0 0.345 0.325 0.340 0.300 0.380 664,000 226,240 0.3407 0.345 0.325 0.340 0.300 0.380 664,000 0.3407 11.29%
2025-10-03 0 0.310 0.310 0.320 0.280 0.315 404,000 118,860 0.2942 0.310 0.310 0.320 0.280 0.315 404,000 0.2942 3.33%
2025-10-02 0 0.300 0.290 0.300 0.280 0.340 1,612,000 495,560 0.3074 0.300 0.290 0.300 0.280 0.340 1,612,000 0.3074 -13.04%
2025-09-30 0 0.345 0.340 0.345 0.335 0.360 584,000 202,220 0.3463 0.345 0.340 0.345 0.335 0.360 584,000 0.3463 -6.76%
2025-09-29 0 0.370 0.365 0.380 0.360 0.370 308,000 113,680 0.3691 0.370 0.365 0.380 0.360 0.370 308,000 0.3691 2.78%
2025-09-26 0 0.360 0.340 0.365 0.340 0.380 1,424,000 507,800 0.3566 0.360 0.340 0.365 0.340 0.380 1,424,000 0.3566 -5.26%
2025-09-25 0 0.380 0.370 0.380 0.380 0.395 188,000 73,340 0.3901 0.380 0.370 0.380 0.380 0.395 188,000 0.3901 0.00%
2025-09-24 0 0.380 0.380 0.385 0.375 0.405 1,908,000 756,660 0.3966 0.380 0.380 0.385 0.375 0.405 1,908,000 0.3966 -1.30%
2025-09-23 0 0.385 0.360 0.385 0.350 0.390 1,596,000 586,160 0.3673 0.385 0.360 0.385 0.350 0.390 1,596,000 0.3673 0.00%
2025-09-22 0 0.385 0.385 0.390 0.385 0.395 512,000 198,840 0.3884 0.385 0.385 0.390 0.385 0.395 512,000 0.3884 -1.28%
2025-09-19 0 0.390 0.385 0.390 0.365 0.400 2,616,000 1,004,800 0.3841 0.390 0.385 0.390 0.365 0.400 2,616,000 0.3841 -1.27%
2025-09-18 0 0.395 0.395 0.400 0.365 0.405 5,884,000 2,285,540 0.3884 0.395 0.395 0.400 0.365 0.405 5,884,000 0.3884 8.22%
2025-09-17 0 0.365 0.355 0.365 0.330 0.365 4,788,000 1,672,700 0.3494 0.365 0.355 0.365 0.330 0.365 4,788,000 0.3494 12.31%
2025-09-16 0 0.325 0.320 0.325 0.320 0.330 2,272,000 733,500 0.3228 0.325 0.320 0.325 0.320 0.330 2,272,000 0.3228 3.17%
2025-09-15 0 0.315 0.315 0.320 0.315 0.320 696,000 221,040 0.3176 0.315 0.315 0.320 0.315 0.320 696,000 0.3176 -1.56%
2025-09-12 0 0.320 0.320 0.325 0.310 0.325 1,212,000 383,620 0.3165 0.320 0.320 0.325 0.310 0.325 1,212,000 0.3165 -1.54%
2025-09-11 0 0.325 0.320 0.325 0.295 0.335 2,268,000 722,000 0.3183 0.325 0.320 0.325 0.295 0.335 2,268,000 0.3183 8.33%
2025-09-10 0 0.300 0.295 0.300 0.275 0.300 1,740,000 512,780 0.2947 0.300 0.295 0.300 0.275 0.300 1,740,000 0.2947 5.26%
2025-09-09 0 0.285 0.280 0.290 0.265 0.295 1,696,000 468,640 0.2763 0.285 0.280 0.290 0.265 0.295 1,696,000 0.2763 1.79%
2025-09-08 0 0.280 0.260 0.280 0.265 0.300 3,184,000 887,560 0.2788 0.280 0.260 0.280 0.265 0.300 3,184,000 0.2788 0.00%
2025-09-05 0 0.280 0.270 0.280 0.270 0.325 3,904,000 1,176,840 0.3014 0.280 0.270 0.280 0.270 0.325 3,904,000 0.3014 -13.85%
2025-09-04 0 0.325 0.320 0.325 0.255 0.335 13,116,000 4,005,860 0.3054 0.325 0.320 0.325 0.255 0.335 13,116,000 0.3054 27.45%
2025-09-03 0 0.255 0.245 0.255 0.241 0.270 724,000 189,484 0.2617 0.255 0.245 0.255 0.241 0.270 724,000 0.2617 4.51%
2025-09-02 0 0.244 0.240 0.244 0.244 0.244 60,000 14,640 0.2440 0.244 0.240 0.244 0.244 0.244 60,000 0.2440 0.00%
2025-09-01 0 0.244 0.242 0.244 0.237 0.255 640,000 157,656 0.2463 0.244 0.242 0.244 0.237 0.255 640,000 0.2463 1.67%
2025-08-29 0 0.240 0.236 0.246 0.240 0.240 444,000 106,560 0.2400 0.240 0.236 0.246 0.240 0.240 444,000 0.2400 -2.04%
2025-08-28 0 0.245 0.235 0.249 0.240 0.250 372,000 90,640 0.2437 0.245 0.235 0.249 0.240 0.250 372,000 0.2437 0.41%
2025-08-27 0 0.244 0.241 0.244 0.240 0.245 232,000 56,260 0.2425 0.244 0.241 0.244 0.240 0.245 232,000 0.2425 -0.41%
2025-08-26 0 0.245 0.234 0.245 0.234 0.260 560,000 134,368 0.2399 0.245 0.234 0.245 0.234 0.260 560,000 0.2399 0.41%
2025-08-25 0 0.244 0.238 0.244 0.238 0.244 332,000 79,676 0.2400 0.244 0.238 0.244 0.238 0.244 332,000 0.2400 -0.41%
2025-08-22 0 0.245 0.236 0.248 0.245 0.245 824,000 201,880 0.2450 0.245 0.236 0.248 0.245 0.245 824,000 0.2450 0.00%
2025-08-21 0 0.245 0.236 0.245 0.234 0.245 360,000 85,020 0.2362 0.245 0.236 0.245 0.234 0.245 360,000 0.2362 0.00%
2025-08-20 0 0.245 0.241 0.245 0.236 0.250 728,000 179,828 0.2470 0.245 0.241 0.245 0.236 0.250 728,000 0.2470 -1.61%
2025-08-19 0 0.249 0.238 0.249 0.238 0.250 404,000 100,040 0.2476 0.249 0.238 0.249 0.238 0.250 404,000 0.2476 5.51%
2025-08-18 0 0.236 0.235 0.245 0.221 0.260 1,440,000 342,564 0.2379 0.236 0.235 0.245 0.221 0.260 1,440,000 0.2379 -7.45%
2025-08-15 0 0.255 0.250 0.255 0.221 0.260 3,340,000 801,888 0.2401 0.255 0.250 0.255 0.221 0.260 3,340,000 0.2401 15.91%
2025-08-14 0 0.220 0.212 0.220 0.211 0.221 320,000 68,180 0.2131 0.220 0.212 0.220 0.211 0.221 320,000 0.2131 1.85%
2025-08-13 0 0.216 0.216 0.219 0.206 0.220 1,064,000 227,224 0.2136 0.216 0.216 0.219 0.206 0.220 1,064,000 0.2136 5.37%
2025-08-12 0 0.205 0.198 0.205 0.196 0.205 964,000 193,400 0.2006 0.205 0.198 0.205 0.196 0.205 964,000 0.2006 4.59%
2025-08-11 0 0.196 0.195 0.198 0.195 0.208 644,000 127,444 0.1979 0.196 0.195 0.198 0.195 0.208 644,000 0.1979 -1.51%
2025-08-08 0 0.199 0.199 0.207 0.195 0.210 652,000 132,492 0.2032 0.199 0.199 0.207 0.195 0.210 652,000 0.2032 1.02%
2025-08-07 0 0.197 0.197 0.208 0.197 0.197 840,000 165,480 0.1970 0.197 0.197 0.208 0.197 0.197 840,000 0.1970 0.00%
2025-08-06 0 0.197 0.195 0.200 0.196 0.197 328,000 64,592 0.1969 0.197 0.195 0.200 0.196 0.197 328,000 0.1969 0.00%
2025-08-05 0 0.197 0.197 0.201 0.196 0.202 812,000 161,044 0.1983 0.197 0.197 0.201 0.196 0.202 812,000 0.1983 -2.96%
2025-08-04 0 0.203 0.202 0.208 0.203 0.209 164,000 33,312 0.2031 0.203 0.202 0.208 0.203 0.209 164,000 0.2031 0.00%
2025-08-01 0 0.203 0.203 0.208 0.202 0.205 40,000 8,128 0.2032 0.203 0.203 0.208 0.202 0.205 40,000 0.2032 -3.33%
2025-07-31 0 0.210 0.210 0.216 0.206 0.207 380,000 78,284 0.2060 0.210 0.210 0.216 0.206 0.207 380,000 0.2060 -2.33%
2025-07-30 0 0.215 0.208 0.215 0.208 0.219 176,000 37,580 0.2135 0.215 0.208 0.215 0.208 0.219 176,000 0.2135 3.37%
2025-07-29 0 0.208 0.205 0.222 0.208 0.233 436,000 93,112 0.2136 0.208 0.205 0.222 0.208 0.233 436,000 0.2136 -8.37%
2025-07-28 0 0.227 0.227 0.235 0.224 0.240 1,152,000 261,744 0.2272 0.227 0.227 0.235 0.224 0.240 1,152,000 0.2272 1.79%
2025-07-25 0 0.223 0.215 0.227 0.206 0.260 1,552,000 355,156 0.2288 0.223 0.215 0.227 0.206 0.260 1,552,000 0.2288 6.19%
2025-07-24 0 0.210 0.210 0.223 0.206 0.229 644,000 138,508 0.2151 0.210 0.210 0.223 0.206 0.229 644,000 0.2151 -0.94%
2025-07-23 0 0.212 0.212 0.213 0.190 0.228 1,084,000 228,324 0.2106 0.212 0.212 0.213 0.190 0.228 1,084,000 0.2106 8.72%
2025-07-22 0 0.195 0.194 0.195 0.195 0.200 304,000 59,684 0.1963 0.195 0.194 0.195 0.195 0.200 304,000 0.1963 -1.52%
2025-07-21 0 0.198 0.197 0.208 0.195 0.209 492,000 96,944 0.1970 0.198 0.197 0.208 0.195 0.209 492,000 0.1970 -1.49%
2025-07-18 0 0.201 0.195 0.204 0.197 0.201 356,000 70,368 0.1977 0.201 0.195 0.204 0.197 0.201 356,000 0.1977 -0.99%
2025-07-17 0 0.203 0.201 0.203 0.202 0.209 400,000 81,896 0.2047 0.203 0.201 0.203 0.202 0.209 400,000 0.2047 1.00%
2025-07-16 0 0.201 0.201 0.217 0.199 0.227 2,060,000 428,764 0.2081 0.201 0.201 0.217 0.199 0.227 2,060,000 0.2081 -8.22%
2025-07-15 0 0.219 0.219 0.220 0.209 0.220 820,000 174,444 0.2127 0.219 0.219 0.220 0.209 0.220 820,000 0.2127 -0.90%
2025-07-14 0 0.221 0.218 0.231 0.220 0.236 776,000 175,492 0.2261 0.221 0.218 0.231 0.220 0.236 776,000 0.2261 1.38%
2025-07-11 0 0.218 0.218 0.224 0.202 0.245 1,672,000 372,504 0.2228 0.218 0.218 0.224 0.202 0.245 1,672,000 0.2228 -1.80%
2025-07-10 0 0.222 0.222 0.225 0.217 0.260 4,844,000 1,135,848 0.2345 0.222 0.222 0.225 0.217 0.260 4,844,000 0.2345 -16.23%
2025-07-09 0 0.265 0.260 0.265 0.177 0.415 43,908,000 13,650,484 0.3109 0.265 0.260 0.265 0.177 0.415 43,908,000 0.3109 72.08%
2025-07-08 0 0.154 0.154 0.164 0.151 0.173 1,180,000 183,676 0.1557 0.154 0.154 0.164 0.151 0.173 1,180,000 0.1557 -10.98%
2025-07-07 0 0.173 0.158 0.173 0.160 0.173 324,000 53,976 0.1666 0.173 0.158 0.173 0.160 0.173 324,000 0.1666 -3.89%
2025-07-04 0 0.180 0.166 0.188 0.180 0.180 4,000 720 0.1800 0.180 0.166 0.188 0.180 0.180 4,000 0.1800 0.00%
2025-07-03 0 0.180 0.166 0.180 0.169 0.180 84,000 14,240 0.1695 0.180 0.166 0.180 0.169 0.180 84,000 0.1695 6.51%
2025-07-02 0 0.169 0.165 0.169 0.169 0.169 8,000 1,352 0.1690 0.169 0.165 0.169 0.169 0.169 8,000 0.1690 -6.11%
2025-06-30 0 0.180 0.168 0.181 0.166 0.182 448,000 75,056 0.1675 0.180 0.168 0.181 0.166 0.182 448,000 0.1675 -2.17%
2025-06-27 0 0.184 0.176 0.184 0.175 0.185 96,000 17,284 0.1800 0.184 0.176 0.184 0.175 0.185 96,000 0.1800 0.00%
2025-06-26 0 0.184 0.175 0.184 - - 0 0 - 0.184 0.175 0.184 - - 0 - 0.00%
2025-06-25 0 0.184 0.175 0.184 0.185 0.185 4,000 740 0.1850 0.184 0.175 0.184 0.185 0.185 4,000 0.1850 -0.54%
2025-06-24 0 0.185 0.181 0.190 0.185 0.185 8,000 1,480 0.1850 0.185 0.181 0.190 0.185 0.185 8,000 0.1850 2.21%
2025-06-23 0 0.181 0.172 0.181 0.160 0.190 372,000 64,336 0.1729 0.181 0.172 0.181 0.160 0.190 372,000 0.1729 16.03%
2025-06-20 0 0.156 0.156 0.170 0.156 0.170 964,000 157,748 0.1636 0.156 0.156 0.170 0.156 0.170 964,000 0.1636 -11.86%
2025-06-19 0 0.177 0.175 0.177 0.175 0.180 80,000 14,092 0.1762 0.177 0.175 0.177 0.175 0.180 80,000 0.1762 -5.35%
2025-06-18 0 0.187 0.178 0.187 0.173 0.187 316,000 56,012 0.1773 0.187 0.178 0.187 0.173 0.187 316,000 0.1773 -1.58%
2025-06-17 0 0.190 0.180 0.194 0.190 0.190 4,000 760 0.1900 0.190 0.180 0.194 0.190 0.190 4,000 0.1900 7.95%
2025-06-16 0 0.176 0.176 0.185 0.175 0.183 168,000 30,016 0.1787 0.176 0.176 0.185 0.175 0.183 168,000 0.1787 -3.83%
2025-06-13 0 0.183 0.175 0.185 0.180 0.183 116,000 20,932 0.1804 0.183 0.175 0.185 0.180 0.183 116,000 0.1804 -1.61%
2025-06-12 0 0.186 0.182 0.187 0.181 0.188 712,000 131,600 0.1848 0.186 0.182 0.187 0.181 0.188 712,000 0.1848 -4.12%
2025-06-11 0 0.194 0.187 0.197 0.190 0.200 216,000 41,724 0.1932 0.194 0.187 0.197 0.190 0.200 216,000 0.1932 -4.90%
2025-06-10 0 0.204 0.199 0.207 0.190 0.220 484,000 97,364 0.2012 0.204 0.199 0.207 0.190 0.220 484,000 0.2012 6.81%
2025-06-09 0 0.191 0.191 0.200 0.191 0.230 756,000 154,820 0.2048 0.191 0.191 0.200 0.191 0.230 756,000 0.2048 -16.23%
2025-06-06 0 0.228 0.228 0.243 0.228 0.240 184,000 42,544 0.2312 0.228 0.228 0.243 0.228 0.240 184,000 0.2312 -6.56%
2025-06-05 0 0.244 0.240 0.244 0.245 0.246 132,000 32,344 0.2450 0.244 0.240 0.244 0.245 0.246 132,000 0.2450 -2.40%
2025-06-04 0 0.250 0.240 0.255 0.239 0.255 268,000 64,572 0.2409 0.250 0.240 0.255 0.239 0.255 268,000 0.2409 3.73%
2025-06-03 0 0.241 0.241 0.255 0.239 0.270 516,000 127,432 0.2470 0.241 0.241 0.255 0.239 0.270 516,000 0.2470 -9.06%
2025-06-02 0 0.265 0.255 0.265 0.238 0.315 3,330,285 895,875 0.2690 0.265 0.255 0.265 0.238 0.315 3,330,285 0.2690 8.61%
2025-05-30 0 0.244 0.236 0.244 0.185 0.300 8,634,285 2,214,494 0.2565 0.244 0.236 0.244 0.185 0.300 8,634,285 0.2565 41.86%
2025-05-29 0 0.172 0.172 0.184 0.129 0.200 3,640,000 646,596 0.1776 0.172 0.172 0.184 0.129 0.200 3,640,000 0.1776 28.36%
2025-05-28 0 0.134 0.118 0.137 0.115 0.136 676,000 85,128 0.1259 0.134 0.118 0.137 0.115 0.136 676,000 0.1259 10.74%
2025-05-27 0 0.121 0.120 0.125 0.109 0.147 1,256,000 151,864 0.1209 0.121 0.120 0.125 0.109 0.147 1,256,000 0.1209 10.00%
2025-05-26 0 0.110 0.108 0.113 0.105 0.140 1,012,000 123,396 0.1219 0.110 0.108 0.113 0.105 0.140 1,012,000 0.1219 4.76%
2025-05-23 0 0.105 0.104 0.107 0.105 0.107 496,000 52,492 0.1058 0.105 0.104 0.107 0.105 0.107 496,000 0.1058 -0.94%
2025-05-22 0 0.106 0.106 0.111 0.104 0.104 40,000 4,160 0.1040 0.106 0.106 0.111 0.104 0.104 40,000 0.1040 -0.93%
2025-05-21 0 0.107 0.104 0.111 0.107 0.110 108,000 11,844 0.1097 0.107 0.104 0.111 0.107 0.110 108,000 0.1097 -0.93%
2025-05-20 0 0.108 0.107 0.108 0.107 0.108 96,000 10,356 0.1079 0.108 0.107 0.108 0.107 0.108 96,000 0.1079 0.00%
2025-05-19 0 0.108 0.105 0.109 0.103 0.116 256,000 27,200 0.1063 0.108 0.105 0.109 0.103 0.116 256,000 0.1063 0.00%
2025-05-16 0 0.108 0.105 0.108 0.108 0.109 220,000 23,780 0.1081 0.108 0.105 0.108 0.108 0.109 220,000 0.1081 -0.92%
2025-05-15 0 0.109 0.107 0.109 0.109 0.110 100,000 10,940 0.1094 0.109 0.107 0.109 0.109 0.110 100,000 0.1094 -0.91%
2025-05-14 0 0.110 0.105 0.110 0.100 0.110 1,356,000 136,100 0.1004 0.110 0.105 0.110 0.100 0.110 1,356,000 0.1004 7.84%
2025-05-13 0 0.102 0.101 0.102 0.101 0.104 156,000 15,816 0.1014 0.102 0.101 0.102 0.101 0.104 156,000 0.1014 0.00%
2025-05-12 0 0.102 0.100 0.108 0.102 0.102 16,000 1,632 0.1020 0.102 0.100 0.108 0.102 0.102 16,000 0.1020 0.00%
2025-05-09 0 0.102 0.101 0.108 0.102 0.102 16,000 1,632 0.1020 0.102 0.101 0.108 0.102 0.102 16,000 0.1020 0.99%
2025-05-08 0 0.101 0.100 0.101 0.101 0.102 80,000 8,104 0.1013 0.101 0.100 0.101 0.101 0.102 80,000 0.1013 0.00%
2025-05-07 0 0.101 0.099 0.101 0.101 0.107 76,000 7,748 0.1019 0.101 0.099 0.101 0.101 0.107 76,000 0.1019 1.00%
2025-05-06 0 0.100 0.099 0.107 0.100 0.108 88,000 8,992 0.1022 0.100 0.099 0.107 0.100 0.108 88,000 0.1022 -8.26%
2025-05-02 0 0.109 0.101 0.109 0.106 0.109 44,000 4,688 0.1065 0.109 0.101 0.109 0.106 0.109 44,000 0.1065 -0.91%
2025-04-30 0 0.110 0.103 0.110 0.110 0.118 180,000 20,796 0.1155 0.110 0.103 0.110 0.110 0.118 180,000 0.1155 7.84%
2025-04-29 0 0.102 0.102 0.114 0.098 0.129 1,528,000 155,848 0.1020 0.102 0.102 0.114 0.098 0.129 1,528,000 0.1020 -6.42%
2025-04-28 0 0.109 0.105 0.137 0.102 0.150 368,000 40,248 0.1094 0.109 0.105 0.137 0.102 0.150 368,000 0.1094 -9.92%
2025-04-25 0 0.121 0.118 0.121 0.110 0.130 744,000 84,396 0.1134 0.121 0.118 0.121 0.110 0.130 744,000 0.1134 24.74%
2025-04-24 0 0.097 0.097 0.101 0.097 0.111 844,000 87,408 0.1036 0.097 0.097 0.101 0.097 0.111 844,000 0.1036 -11.01%
2025-04-23 0 0.109 0.110 0.112 0.108 0.120 1,216,000 135,428 0.1114 0.109 0.110 0.112 0.108 0.120 1,216,000 0.1114 -12.80%
2025-04-22 0 0.125 0.125 - 0.124 0.126 100,000 12,448 0.1245 0.125 0.125 - 0.124 0.126 100,000 0.1245 -0.79%
2025-04-17 0 0.126 0.125 - - - 0 0 - 0.126 0.125 - - - 0 - 0.00%
2025-04-16 0 0.126 0.125 - - - 0 0 - 0.126 0.125 - - - 0 - 0.00%
2025-04-15 0 0.126 0.126 0.150 0.123 0.123 24,000 2,952 0.1230 0.126 0.126 0.150 0.123 0.123 24,000 0.1230 -4.55%
2025-04-14 0 0.132 0.124 0.149 - - 0 0 - 0.132 0.124 0.149 - - 0 - 0.00%
2025-04-11 0 0.132 0.114 0.147 - - 0 0 - 0.132 0.114 0.147 - - 0 - 0.00%
2025-04-10 0 0.132 0.112 0.148 0.132 0.137 112,000 15,220 0.1359 0.132 0.112 0.148 0.132 0.137 112,000 0.1359 -2.22%
2025-04-09 0 0.135 0.135 0.147 - - 0 0 - 0.135 0.135 0.147 - - 0 - 0.00%
2025-04-08 0 0.135 0.135 0.148 0.135 0.135 4,000 540 0.1350 0.135 0.135 0.148 0.135 0.135 4,000 0.1350 3.05%
2025-04-07 0 0.131 0.131 0.143 0.131 0.151 316,000 44,676 0.1414 0.131 0.131 0.143 0.131 0.151 316,000 0.1414 -13.25%
2025-04-03 0 0.151 0.151 0.157 - - 0 0 - 0.151 0.151 0.157 - - 0 - 0.67%
2025-04-02 0 0.150 0.150 0.155 - - 0 0 - 0.150 0.150 0.155 - - 0 - 0.00%
2025-04-01 0 0.150 0.144 0.157 0.150 0.158 108,000 16,424 0.1521 0.150 0.144 0.157 0.150 0.158 108,000 0.1521 0.00%
2025-03-31 0 0.150 0.142 0.150 0.138 0.158 352,000 51,000 0.1449 0.150 0.142 0.150 0.138 0.158 352,000 0.1449 5.63%
2025-03-28 0 0.142 0.138 0.142 0.142 0.148 136,000 19,648 0.1445 0.142 0.138 0.142 0.142 0.148 136,000 0.1445 -4.05%
2025-03-27 0 0.148 0.145 0.155 0.148 0.148 64,000 9,472 0.1480 0.148 0.145 0.155 0.148 0.148 64,000 0.1480 0.00%
2025-03-26 0 0.148 0.148 0.153 0.148 0.148 16,000 2,368 0.1480 0.148 0.148 0.153 0.148 0.148 16,000 0.1480 0.00%
2025-03-25 0 0.148 0.143 0.155 0.148 0.150 56,000 8,320 0.1486 0.148 0.143 0.155 0.148 0.150 56,000 0.1486 -1.33%
2025-03-24 0 0.150 0.145 0.155 0.150 0.153 272,000 40,680 0.1496 0.150 0.145 0.155 0.150 0.153 272,000 0.1496 -3.23%
2025-03-21 0 0.155 0.153 0.155 - - 0 0 - 0.155 0.153 0.155 - - 0 - 0.00%
2025-03-20 0 0.155 0.155 0.158 0.155 0.157 56,000 8,712 0.1556 0.155 0.155 0.158 0.155 0.157 56,000 0.1556 0.00%
2025-03-19 0 0.155 0.153 0.155 0.146 0.157 296,000 45,484 0.1537 0.155 0.153 0.155 0.146 0.157 296,000 0.1537 0.00%
2025-03-18 0 0.155 0.145 0.155 0.155 0.155 64,000 9,920 0.1550 0.155 0.145 0.155 0.155 0.155 64,000 0.1550 4.03%
2025-03-17 0 0.149 0.145 0.156 0.149 0.150 100,000 14,944 0.1494 0.149 0.145 0.156 0.149 0.150 100,000 0.1494 -5.10%
2025-03-14 0 0.157 0.149 0.158 - - 0 0 - 0.157 0.149 0.158 - - 0 - 0.00%
2025-03-13 0 0.157 0.145 0.157 - - 0 0 - 0.157 0.145 0.157 - - 0 - 0.00%
2025-03-12 0 0.157 0.147 0.157 0.153 0.157 344,000 53,032 0.1542 0.157 0.147 0.157 0.153 0.157 344,000 0.1542 11.35%
2025-03-11 0 0.141 0.141 0.154 0.137 0.137 20,000 2,740 0.1370 0.141 0.141 0.154 0.137 0.137 20,000 0.1370 0.00%
2025-03-10 0 0.141 0.136 0.141 - - 0 0 - 0.141 0.136 0.141 - - 0 - 0.00%
2025-03-07 0 0.141 0.136 0.141 - - 0 0 - 0.141 0.136 0.141 - - 0 - 0.00%
2025-03-06 0 0.141 0.136 0.141 - - 0 0 - 0.141 0.136 0.141 - - 0 - 0.00%
2025-03-05 0 0.141 0.141 0.154 - - 0 0 - 0.141 0.141 0.154 - - 0 - 0.00%
2025-03-04 0 0.141 0.141 0.154 0.135 0.135 48,000 6,480 0.1350 0.141 0.141 0.154 0.135 0.135 48,000 0.1350 -3.42%
2025-03-03 0 0.146 0.136 0.146 - - 0 0 - 0.146 0.136 0.146 - - 0 - 0.00%
2025-02-28 0 0.146 0.135 0.146 0.140 0.146 28,000 3,964 0.1416 0.146 0.135 0.146 0.140 0.146 28,000 0.1416 3.55%
2025-02-27 0 0.141 0.135 0.144 0.141 0.141 24,000 3,384 0.1410 0.141 0.135 0.144 0.141 0.141 24,000 0.1410 0.00%
2025-02-26 0 0.141 0.138 0.147 0.141 0.155 60,000 8,912 0.1485 0.141 0.138 0.147 0.141 0.155 60,000 0.1485 -2.08%
2025-02-25 0 0.144 0.135 0.158 0.144 0.144 44,000 6,336 0.1440 0.144 0.135 0.158 0.144 0.144 44,000 0.1440 4.35%
2025-02-24 0 0.138 0.138 0.156 0.133 0.151 276,000 39,472 0.1430 0.138 0.138 0.156 0.133 0.151 276,000 0.1430 -12.66%
2025-02-21 0 0.158 0.146 0.158 - - 12,000 1,800 0.1500 0.158 0.146 0.158 - - 12,000 0.1500 0.00%
2025-02-20 0 0.158 0.145 0.168 - - 0 0 - 0.158 0.145 0.168 - - 0 - 0.00%
2025-02-19 0 0.158 0.146 0.168 - - 0 0 - 0.158 0.146 0.168 - - 0 - 0.00%
2025-02-18 0 0.158 0.145 0.158 0.158 0.158 120,000 18,992 0.1583 0.158 0.145 0.158 0.158 0.158 120,000 0.1583 8.22%
2025-02-17 0 0.146 0.146 0.159 0.143 0.146 432,000 62,952 0.1457 0.146 0.146 0.159 0.143 0.146 432,000 0.1457 0.00%
2025-02-14 0 0.146 0.145 0.165 0.146 0.146 52,000 7,592 0.1460 0.146 0.145 0.165 0.146 0.146 52,000 0.1460 -8.18%
2025-02-13 0 0.159 0.145 0.167 - - 0 0 - 0.159 0.145 0.167 - - 0 - 0.00%
2025-02-12 0 0.159 0.145 0.159 0.158 0.159 40,000 6,324 0.1581 0.159 0.145 0.159 0.158 0.159 40,000 0.1581 0.00%
2025-02-11 0 0.159 0.145 0.159 0.160 0.160 32,000 5,120 0.1600 0.159 0.145 0.159 0.160 0.160 32,000 0.1600 4.61%
2025-02-10 0 0.152 0.147 0.166 0.150 0.152 24,000 3,632 0.1513 0.152 0.147 0.166 0.150 0.152 24,000 0.1513 0.00%
2025-02-07 0 0.152 0.150 0.165 0.152 0.152 76,000 11,552 0.1520 0.152 0.150 0.165 0.152 0.152 76,000 0.1520 -1.30%
2025-02-06 0 0.154 0.154 0.172 0.152 0.159 144,000 22,488 0.1562 0.154 0.154 0.172 0.152 0.159 144,000 0.1562 -7.78%
2025-02-05 0 0.167 0.160 0.178 - - 0 0 - 0.167 0.160 0.178 - - 0 - 0.00%
2025-02-04 0 0.167 0.158 0.167 0.167 0.167 80,000 13,360 0.1670 0.167 0.158 0.167 0.167 0.167 80,000 0.1670 -1.18%
2025-02-03 0 0.169 0.159 0.172 0.169 0.169 148,000 25,012 0.1690 0.169 0.159 0.172 0.169 0.169 148,000 0.1690 5.63%
2025-01-28 0 0.160 0.151 0.160 - - 0 0 - 0.160 0.151 0.160 - - 0 - 0.00%
2025-01-27 0 0.160 0.156 0.160 - - 0 0 - 0.160 0.156 0.160 - - 0 - 0.00%
2025-01-24 0 0.160 0.151 0.160 0.160 0.160 20,000 3,200 0.1600 0.160 0.151 0.160 0.160 0.160 20,000 0.1600 0.00%
2025-01-23 0 0.160 0.153 0.175 0.153 0.160 36,000 5,648 0.1569 0.160 0.153 0.175 0.153 0.160 36,000 0.1569 0.00%
2025-01-22 0 0.160 0.153 0.160 - - 0 0 - 0.160 0.153 0.160 - - 0 - 0.00%
2025-01-21 0 0.160 0.153 0.168 0.152 0.160 28,000 4,384 0.1566 0.160 0.153 0.168 0.152 0.160 28,000 0.1566 3.90%
2025-01-20 0 0.154 0.153 0.158 0.150 0.158 140,000 21,624 0.1545 0.154 0.153 0.158 0.150 0.158 140,000 0.1545 0.65%
2025-01-17 0 0.153 0.150 0.153 0.150 0.160 1,064,000 162,084 0.1523 0.153 0.150 0.153 0.150 0.160 1,064,000 0.1523 -10.00%
2025-01-16 0 0.170 0.170 0.190 - - 0 0 - 0.170 0.170 0.190 - - 0 - 0.00%
2025-01-15 0 0.170 0.168 0.190 0.170 0.170 4,000 680 0.1700 0.170 0.168 0.190 0.170 0.170 4,000 0.1700 -0.58%
2025-01-14 0 0.171 0.166 0.191 0.171 0.171 8,000 1,368 0.1710 0.171 0.166 0.191 0.171 0.171 8,000 0.1710 -5.52%
2025-01-13 0 0.181 0.171 0.188 - - 0 0 - 0.181 0.171 0.188 - - 0 - 0.00%
2025-01-10 0 0.181 0.176 0.190 0.181 0.181 4,000 724 0.1810 0.181 0.176 0.190 0.181 0.181 4,000 0.1810 0.00%
2025-01-09 0 0.181 0.176 0.188 0.178 0.183 232,000 41,584 0.1792 0.181 0.176 0.188 0.178 0.183 232,000 0.1792 -4.74%
2025-01-08 0 0.190 0.181 0.190 0.190 0.200 312,000 61,860 0.1983 0.190 0.181 0.190 0.190 0.200 312,000 0.1983 0.53%
2025-01-07 0 0.189 0.179 0.191 0.179 0.191 292,000 54,748 0.1875 0.189 0.179 0.191 0.179 0.191 292,000 0.1875 0.00%
2025-01-06 0 0.189 0.181 0.193 0.178 0.190 136,000 25,372 0.1866 0.189 0.181 0.193 0.178 0.190 136,000 0.1866 -0.53%
2025-01-03 0 0.190 0.190 0.194 0.190 0.195 232,000 44,980 0.1939 0.190 0.190 0.194 0.190 0.195 232,000 0.1939 1.06%
2025-01-02 0 0.188 0.188 0.198 0.188 0.188 140,000 26,392 0.1885 0.188 0.188 0.198 0.188 0.188 140,000 0.1885 -0.53%
2024-12-31 0 0.189 0.173 0.190 - - 0 0 - 0.189 0.173 0.190 - - 0 - 0.00%
2024-12-30 0 0.189 0.176 0.190 0.187 0.190 248,000 46,892 0.1891 0.189 0.176 0.190 0.187 0.190 248,000 0.1891 -0.53%
2024-12-27 0 0.190 0.176 0.197 0.184 0.190 420,000 78,092 0.1859 0.190 0.176 0.197 0.184 0.190 420,000 0.1859 8.57%
2024-12-24 0 0.175 0.173 0.188 0.175 0.178 20,000 3,540 0.1770 0.175 0.173 0.188 0.175 0.178 20,000 0.1770 -4.37%
2024-12-23 0 0.183 0.175 0.184 0.173 0.185 288,000 52,696 0.1830 0.183 0.175 0.184 0.173 0.185 288,000 0.1830 2.81%
2024-12-20 0 0.178 0.175 0.185 0.178 0.188 116,000 21,552 0.1858 0.178 0.175 0.185 0.178 0.188 116,000 0.1858 4.09%
2024-12-19 0 0.171 0.160 0.171 0.170 0.190 100,000 17,880 0.1788 0.171 0.160 0.171 0.170 0.190 100,000 0.1788 -5.00%
2024-12-18 0 0.180 0.170 0.186 0.176 0.180 228,000 40,840 0.1791 0.180 0.170 0.186 0.176 0.180 228,000 0.1791 2.27%
2024-12-17 0 0.176 0.165 0.176 0.163 0.176 104,000 17,388 0.1672 0.176 0.165 0.176 0.163 0.176 104,000 0.1672 10.00%
2024-12-16 0 0.160 0.152 0.165 0.160 0.166 20,000 3,248 0.1624 0.160 0.152 0.165 0.160 0.166 20,000 0.1624 5.26%
2024-12-13 0 0.152 0.148 0.155 0.148 0.161 960,000 145,696 0.1518 0.152 0.148 0.155 0.148 0.161 960,000 0.1518 -8.43%
2024-12-12 0 0.166 0.166 0.177 0.166 0.180 404,000 69,440 0.1719 0.166 0.166 0.177 0.166 0.180 404,000 0.1719 -14.43%
2024-12-11 0 0.194 0.180 0.194 - - 0 0 - 0.194 0.180 0.194 - - 0 - 0.00%
2024-12-10 0 0.194 0.180 0.199 0.194 0.194 4,000 776 0.1940 0.194 0.180 0.199 0.194 0.194 4,000 0.1940 0.00%
2024-12-09 0 0.194 0.179 0.208 0.180 0.200 196,000 37,636 0.1920 0.194 0.179 0.208 0.180 0.200 196,000 0.1920 10.86%
2024-12-06 0 0.175 0.175 0.184 0.170 0.170 468,000 79,688 0.1703 0.175 0.175 0.184 0.170 0.170 468,000 0.1703 6.06%
2024-12-05 0 0.165 0.153 0.170 0.150 0.165 476,000 76,252 0.1602 0.165 0.153 0.170 0.150 0.165 476,000 0.1602 -2.94%
2024-12-04 0 0.170 0.155 0.170 - - 0 0 - 0.170 0.155 0.170 - - 0 - 0.00%
2024-12-03 0 0.170 0.155 0.170 0.155 0.175 32,000 4,992 0.1560 0.170 0.155 0.170 0.155 0.175 32,000 0.1560 9.68%
2024-12-02 0 0.155 0.151 0.159 0.155 0.159 116,000 18,408 0.1587 0.155 0.151 0.159 0.155 0.159 116,000 0.1587 -2.52%
2024-11-29 0 0.159 0.158 0.165 0.159 0.170 36,000 5,988 0.1663 0.159 0.158 0.165 0.159 0.170 36,000 0.1663 -0.63%
2024-11-28 0 0.160 0.151 0.160 0.150 0.176 96,000 15,344 0.1598 0.160 0.151 0.160 0.150 0.176 96,000 0.1598 0.00%
2024-11-27 0 0.160 0.140 0.160 - - 0 0 - 0.160 0.140 0.160 - - 0 - 0.00%
2024-11-26 0 0.160 0.141 0.160 0.150 0.170 160,000 25,804 0.1613 0.160 0.141 0.160 0.150 0.170 160,000 0.1613 -3.03%
2024-11-25 0 0.165 0.163 0.175 0.165 0.185 96,000 17,112 0.1783 0.165 0.163 0.175 0.165 0.185 96,000 0.1783 2.48%
2024-11-22 0 0.161 0.161 0.173 0.160 0.178 236,000 40,952 0.1735 0.161 0.161 0.173 0.160 0.178 236,000 0.1735 -10.56%
2024-11-21 0 0.180 0.176 0.188 0.180 0.180 64,000 11,520 0.1800 0.180 0.176 0.188 0.180 0.180 64,000 0.1800 -6.74%
2024-11-20 0 0.193 0.180 0.193 0.193 0.193 4,000 772 0.1930 0.193 0.180 0.193 0.193 0.193 4,000 0.1930 0.00%
2024-11-19 0 0.193 0.177 0.193 - - 0 0 - 0.193 0.177 0.193 - - 0 - 0.00%
2024-11-18 0 0.193 0.175 0.193 0.192 0.193 88,000 16,920 0.1923 0.193 0.175 0.193 0.192 0.193 88,000 0.1923 0.52%
2024-11-15 0 0.192 0.182 0.193 0.181 0.200 4,840,000 931,112 0.1924 0.192 0.182 0.193 0.181 0.200 4,840,000 0.1924 -9.43%
2024-11-14 0 0.212 0.200 0.212 0.210 0.214 12,000 2,536 0.2113 0.212 0.200 0.212 0.210 0.214 12,000 0.2113 -0.93%
2024-11-13 0 0.214 0.213 0.214 0.214 0.215 84,000 18,036 0.2147 0.214 0.213 0.214 0.214 0.215 84,000 0.2147 -0.47%
2024-11-12 0 0.215 0.210 0.225 0.215 0.215 28,000 6,020 0.2150 0.215 0.210 0.225 0.215 0.215 28,000 0.2150 -6.52%
2024-11-11 0 0.230 0.220 0.231 0.216 0.241 672,000 151,796 0.2259 0.230 0.220 0.231 0.216 0.241 672,000 0.2259 -9.80%
2024-11-08 0 0.255 0.242 0.260 - - 0 0 - 0.255 0.242 0.260 - - 0 - 0.00%
2024-11-07 0 0.255 0.244 0.250 0.221 0.265 212,000 51,152 0.2413 0.255 0.244 0.250 0.221 0.265 212,000 0.2413 2.00%
2024-11-06 0 0.250 0.246 0.255 0.250 0.295 584,000 149,160 0.2554 0.250 0.246 0.255 0.250 0.295 584,000 0.2554 -16.67%
2024-11-05 0 0.300 0.255 0.300 0.280 0.300 64,000 17,200 0.2688 0.300 0.255 0.300 0.280 0.300 64,000 0.2688 3.45%
2024-11-04 0 0.290 0.265 0.290 0.280 0.290 188,000 54,000 0.2872 0.290 0.265 0.290 0.280 0.290 188,000 0.2872 -1.69%
2024-11-01 0 0.295 0.290 0.295 0.290 0.300 128,000 37,640 0.2941 0.295 0.290 0.295 0.290 0.300 128,000 0.2941 -1.67%
2024-10-31 0 0.300 0.280 0.300 - - 0 0 - 0.300 0.280 0.300 - - 0 - -1.64%
2024-10-30 0 0.305 0.285 0.305 0.290 0.305 692,000 202,500 0.2926 0.305 0.285 0.305 0.290 0.305 692,000 0.2926 1.67%
2024-10-29 0 0.300 0.295 0.310 0.300 0.300 40,000 12,000 0.3000 0.300 0.295 0.310 0.300 0.300 40,000 0.3000 -1.64%
2024-10-28 0 0.305 0.295 0.305 0.241 0.340 1,028,000 310,036 0.3016 0.305 0.295 0.305 0.241 0.340 1,028,000 0.3016 22.00%
2024-10-25 0 0.250 0.238 0.243 0.250 0.325 3,676,000 991,000 0.2696 0.250 0.238 0.243 0.250 0.325 3,676,000 0.2696 -24.24%
2024-10-24 0 0.330 0.330 0.335 0.330 0.350 176,000 58,880 0.3345 0.330 0.330 0.335 0.330 0.350 176,000 0.3345 -4.35%
2024-10-23 0 0.345 0.340 0.350 0.325 0.385 1,568,000 552,220 0.3522 0.345 0.340 0.350 0.325 0.385 1,568,000 0.3522 -4.17%
2024-10-22 0 0.360 0.350 0.360 0.325 0.390 2,544,000 908,880 0.3573 0.360 0.350 0.360 0.325 0.390 2,544,000 0.3573 9.09%
2024-10-21 0 0.330 0.320 0.335 0.315 0.345 476,000 156,720 0.3292 0.330 0.320 0.335 0.315 0.345 476,000 0.3292 6.45%
2024-10-18 0 0.310 0.310 0.325 0.255 0.400 5,904,000 1,865,700 0.3160 0.310 0.310 0.325 0.255 0.400 5,904,000 0.3160 -16.22%
2024-10-17 0 0.370 0.360 0.370 0.245 0.370 4,236,000 1,294,592 0.3056 0.370 0.360 0.370 0.245 0.370 4,236,000 0.3056 63.00%
2024-10-16 0 0.227 0.220 0.227 0.194 0.228 1,504,000 327,636 0.2178 0.227 0.220 0.227 0.194 0.228 1,504,000 0.2178 21.39%
2024-10-15 0 0.187 0.182 0.187 0.183 0.195 512,000 94,948 0.1854 0.187 0.182 0.187 0.183 0.195 512,000 0.1854 3.89%
2024-10-14 0 0.180 0.180 0.184 0.178 0.186 484,000 87,560 0.1809 0.180 0.180 0.184 0.178 0.186 484,000 0.1809 4.05%
2024-10-10 0 0.173 0.165 0.188 0.165 0.178 828,000 143,924 0.1738 0.173 0.165 0.188 0.165 0.178 828,000 0.1738 4.85%
2024-10-09 0 0.165 0.143 0.165 0.137 0.167 1,784,000 263,656 0.1478 0.165 0.143 0.165 0.137 0.167 1,784,000 0.1478 12.24%
2024-10-08 0 0.147 0.140 0.147 0.143 0.159 1,816,000 271,748 0.1496 0.147 0.140 0.147 0.143 0.159 1,816,000 0.1496 5.76%
2024-10-07 0 0.139 0.139 0.146 0.120 0.160 1,720,000 242,932 0.1412 0.139 0.139 0.146 0.120 0.160 1,720,000 0.1412 13.93%
2024-10-04 0 0.122 0.104 0.122 0.100 0.123 556,000 56,904 0.1023 0.122 0.104 0.122 0.100 0.123 556,000 0.1023 22.00%
2024-10-03 0 0.100 0.100 0.104 0.097 0.108 316,000 32,928 0.1042 0.100 0.100 0.104 0.097 0.108 316,000 0.1042 -5.66%
2024-10-02 0 0.106 0.102 0.106 0.100 0.106 828,000 85,268 0.1030 0.106 0.102 0.106 0.100 0.106 828,000 0.1030 -3.64%
2024-09-30 0 0.110 0.109 0.117 0.110 0.119 60,000 6,780 0.1130 0.110 0.109 0.117 0.110 0.119 60,000 0.1130 -7.56%
2024-09-27 0 0.119 0.114 0.119 0.095 0.122 532,000 59,756 0.1123 0.119 0.114 0.119 0.095 0.122 532,000 0.1123 25.26%
2024-09-26 0 0.095 0.095 0.100 0.095 0.099 84,000 8,116 0.0966 0.095 0.095 0.100 0.095 0.099 84,000 0.0966 -4.04%
2024-09-25 0 0.099 0.097 0.107 0.099 0.100 440,000 43,776 0.0995 0.099 0.097 0.107 0.099 0.100 440,000 0.0995 -3.88%
2024-09-24 0 0.103 0.098 0.110 0.101 0.103 208,000 21,096 0.1014 0.103 0.098 0.110 0.101 0.103 208,000 0.1014 10.75%
2024-09-23 0 0.093 0.093 0.100 0.093 0.105 324,000 33,892 0.1046 0.093 0.093 0.100 0.093 0.105 324,000 0.1046 -9.71%
2024-09-20 0 0.103 0.103 0.110 0.100 0.103 72,000 7,440 0.1033 0.103 0.103 0.110 0.100 0.103 72,000 0.1033 7.29%
2024-09-19 0 0.096 0.085 0.110 0.091 0.114 1,424,000 137,772 0.0968 0.096 0.085 0.110 0.091 0.114 1,424,000 0.0968 -15.79%
2024-09-17 0 0.114 0.113 0.114 0.094 0.114 12,000 1,208 0.1007 0.114 0.113 0.114 0.094 0.114 12,000 0.1007 0.88%
2024-09-16 0 0.113 0.100 0.113 0.115 0.115 4,000 460 0.1150 0.113 0.100 0.113 0.115 0.115 4,000 0.1150 -2.59%
2024-09-13 0 0.116 0.104 0.128 - - 0 0 - 0.116 0.104 0.128 - - 0 - 0.00%
2024-09-12 0 0.116 0.100 0.116 - - 0 0 - 0.116 0.100 0.116 - - 0 - 0.00%
2024-09-11 0 0.116 0.111 0.116 0.116 0.118 48,000 5,656 0.1178 0.116 0.111 0.116 0.116 0.118 48,000 0.1178 4.50%
2024-09-10 0 0.111 0.101 0.111 0.111 0.120 944,000 112,356 0.1190 0.111 0.101 0.111 0.111 0.120 944,000 0.1190 -18.38%
2024-09-09 0 0.136 0.121 0.136 - - 0 0 - 0.136 0.121 0.136 - - 0 - 0.00%
2024-09-05 0 0.136 0.130 0.136 0.130 0.138 488,000 64,312 0.1318 0.136 0.130 0.136 0.130 0.138 488,000 0.1318 13.33%
2024-09-04 0 0.120 0.109 0.120 0.120 0.127 44,000 5,504 0.1251 0.120 0.109 0.120 0.120 0.127 44,000 0.1251 -6.98%
2024-09-03 0 0.129 0.104 0.137 0.100 0.129 360,000 38,844 0.1079 0.129 0.104 0.137 0.100 0.129 360,000 0.1079 27.72%
2024-09-02 0 0.101 0.100 0.102 0.091 0.122 868,000 88,140 0.1015 0.101 0.100 0.102 0.091 0.122 868,000 0.1015 -17.21%
2024-08-30 0 0.122 0.107 0.122 0.108 0.131 952,000 111,688 0.1173 0.122 0.107 0.122 0.108 0.131 952,000 0.1173 -12.86%
2024-08-29 0 0.140 0.131 0.140 - - 0 0 - 0.140 0.131 0.140 - - 0 - -0.71%
2024-08-28 0 0.141 0.131 0.142 0.130 0.143 76,000 10,284 0.1353 0.141 0.131 0.142 0.130 0.143 76,000 0.1353 -3.42%
2024-08-27 0 0.146 0.126 0.148 0.130 0.152 440,000 58,572 0.1331 0.146 0.126 0.148 0.130 0.152 440,000 0.1331 5.80%
2024-08-26 0 0.138 0.138 0.148 0.138 0.138 4,000 552 0.1380 0.138 0.138 0.148 0.138 0.138 4,000 0.1380 -9.21%
2024-08-23 0 0.152 0.142 0.152 0.138 0.152 184,000 27,692 0.1505 0.152 0.142 0.152 0.138 0.152 184,000 0.1505 7.80%
2024-08-22 0 0.141 0.138 0.152 - - 0 0 - 0.141 0.138 0.152 - - 0 - 0.00%
2024-08-21 0 0.141 0.140 0.141 0.140 0.143 120,000 16,980 0.1415 0.141 0.140 0.141 0.140 0.143 120,000 0.1415 1.44%
2024-08-20 0 0.139 0.139 0.154 0.138 0.171 2,008,000 281,728 0.1403 0.139 0.139 0.154 0.138 0.171 2,008,000 0.1403 -24.86%
2024-08-19 0 0.185 0.170 0.185 - - 0 0 - 0.185 0.170 0.185 - - 0 - -1.07%
2024-08-16 0 0.187 0.173 0.188 - - 0 0 - 0.187 0.173 0.188 - - 0 - 0.00%
2024-08-15 0 0.187 0.173 0.187 0.187 0.187 12,000 2,164 0.1803 0.187 0.173 0.187 0.187 0.187 12,000 0.1803 3.31%
2024-08-14 0 0.181 0.173 0.188 - - 0 0 - 0.181 0.173 0.188 - - 0 - 0.00%
2024-08-13 0 0.181 0.173 0.181 - - 0 0 - 0.181 0.173 0.181 - - 0 - 0.00%
2024-08-12 0 0.181 0.173 0.187 0.181 0.187 32,000 5,852 0.1829 0.181 0.173 0.187 0.181 0.187 32,000 0.1829 5.23%
2024-08-09 0 0.172 0.172 0.185 0.169 0.176 164,000 28,496 0.1738 0.172 0.172 0.185 0.169 0.176 164,000 0.1738 -8.51%
2024-08-08 0 0.188 0.175 0.189 - - 0 0 - 0.188 0.175 0.189 - - 0 - 0.00%
2024-08-07 0 0.188 0.175 0.188 0.175 0.189 24,000 4,464 0.1860 0.188 0.175 0.188 0.175 0.189 24,000 0.1860 -0.53%
2024-08-06 0 0.189 0.175 0.190 0.166 0.189 216,000 39,044 0.1808 0.189 0.175 0.190 0.166 0.189 216,000 0.1808 1.61%
2024-08-05 0 0.186 0.173 0.186 0.172 0.190 160,000 28,256 0.1766 0.186 0.173 0.186 0.172 0.190 160,000 0.1766 -2.11%
2024-08-02 0 0.190 0.180 0.190 0.179 0.193 1,084,000 194,324 0.1793 0.190 0.180 0.190 0.179 0.193 1,084,000 0.1793 -1.04%
2024-08-01 0 0.192 0.185 0.192 0.181 0.194 184,000 34,732 0.1888 0.192 0.185 0.192 0.181 0.194 184,000 0.1888 1.05%
2024-07-31 0 0.190 0.181 0.190 0.179 0.196 464,000 83,976 0.1810 0.190 0.181 0.190 0.179 0.196 464,000 0.1810 -3.06%
2024-07-30 0 0.196 0.178 0.197 0.178 0.196 44,000 8,176 0.1858 0.196 0.178 0.197 0.178 0.196 44,000 0.1858 2.62%
2024-07-29 0 0.191 0.186 0.191 0.175 0.198 112,000 20,652 0.1844 0.191 0.186 0.191 0.175 0.198 112,000 0.1844 -4.02%
2024-07-26 0 0.199 0.175 0.209 - - 0 0 - 0.199 0.175 0.209 - - 0 - 0.00%
2024-07-25 0 0.199 0.175 0.200 0.198 0.199 100,000 19,868 0.1987 0.199 0.175 0.200 0.198 0.199 100,000 0.1987 0.00%
2024-07-24 0 0.199 0.175 0.199 - - 0 0 - 0.199 0.175 0.199 - - 0 - 0.00%
2024-07-23 0 0.199 0.175 0.199 - - 0 0 - 0.199 0.175 0.199 - - 0 - -0.50%
2024-07-22 0 0.200 0.175 0.200 - - 0 0 - 0.200 0.175 0.200 - - 0 - 0.00%
2024-07-19 0 0.200 0.175 0.204 - - 0 0 - 0.200 0.175 0.204 - - 0 - 0.00%
2024-07-18 0 0.200 0.182 0.210 - - 0 0 - 0.200 0.182 0.210 - - 0 - 0.00%
2024-07-17 0 0.200 0.182 0.208 - - 0 0 - 0.200 0.182 0.208 - - 0 - 0.00%
2024-07-16 0 0.200 0.191 0.200 - - 0 0 - 0.200 0.191 0.200 - - 0 - 0.00%
2024-07-15 0 0.200 0.199 0.203 0.200 0.205 212,000 42,420 0.2001 0.200 0.199 0.203 0.200 0.205 212,000 0.2001 0.50%
2024-07-12 0 0.199 0.191 0.200 0.199 0.202 272,000 54,264 0.1995 0.199 0.191 0.200 0.199 0.202 272,000 0.1995 -3.86%
2024-07-11 0 0.207 0.198 0.210 0.207 0.209 188,000 39,024 0.2076 0.207 0.198 0.210 0.207 0.209 188,000 0.2076 -2.36%
2024-07-10 0 0.212 0.194 0.212 0.181 0.212 236,000 48,164 0.2041 0.212 0.194 0.212 0.181 0.212 236,000 0.2041 2.42%
2024-07-09 0 0.207 0.195 0.213 0.172 0.207 24,000 4,500 0.1875 0.207 0.195 0.213 0.172 0.207 24,000 0.1875 1.97%
2024-07-08 0 0.203 0.195 0.205 0.195 0.205 312,000 61,524 0.1972 0.203 0.195 0.205 0.195 0.205 312,000 0.1972 -0.98%
2024-07-05 0 0.205 0.196 0.208 0.205 0.209 252,000 51,708 0.2052 0.205 0.196 0.208 0.205 0.209 252,000 0.2052 -2.38%
2024-07-04 0 0.210 0.200 0.217 0.194 0.210 2,604,000 505,240 0.1940 0.210 0.200 0.217 0.194 0.210 2,604,000 0.1940 2.44%
2024-07-03 0 0.205 0.190 0.205 0.195 0.205 684,000 136,364 0.1994 0.205 0.190 0.205 0.195 0.205 684,000 0.1994 0.00%
2024-07-02 0 0.205 0.205 0.210 0.190 0.205 976,000 191,888 0.1966 0.205 0.205 0.210 0.190 0.205 976,000 0.1966 -6.39%
2024-06-28 0 0.219 0.210 0.230 0.192 0.235 1,156,000 232,780 0.2014 0.219 0.210 0.230 0.192 0.235 1,156,000 0.2014 15.87%
2024-06-27 0 0.189 0.188 0.199 0.170 0.275 1,316,000 300,064 0.2280 0.189 0.188 0.199 0.170 0.275 1,316,000 0.2280 -31.27%
2024-06-26 0 0.275 0.227 0.275 0.165 0.275 820,000 168,572 0.2056 0.275 0.227 0.275 0.165 0.275 820,000 0.2056 57.14%
2024-06-25 0 0.175 0.183 0.198 0.161 0.198 492,000 86,592 0.1760 0.175 0.183 0.198 0.161 0.198 492,000 0.1760 -7.41%
2024-06-24 0 0.189 0.185 0.189 0.185 0.200 1,080,000 204,764 0.1896 0.189 0.185 0.189 0.185 0.200 1,080,000 0.1896 -5.50%
2024-06-21 0 0.200 0.200 0.208 0.200 0.200 4,000 800 0.2000 0.200 0.200 0.208 0.200 0.200 4,000 0.2000 -3.38%
2024-06-20 0 0.207 0.195 0.207 0.193 0.207 8,000 1,600 0.2000 0.207 0.195 0.207 0.193 0.207 8,000 0.2000 0.00%
2024-06-19 0 0.207 0.186 0.207 0.182 0.207 276,000 52,872 0.1916 0.207 0.186 0.207 0.182 0.207 276,000 0.1916 -0.48%
2024-06-18 0 0.208 - 0.208 - - 0 0 - 0.208 - 0.208 - - 0 - -0.48%
2024-06-17 0 0.209 0.175 0.209 0.195 0.211 72,000 14,888 0.2068 0.209 0.175 0.209 0.195 0.211 72,000 0.2068 0.00%
2024-06-14 0 0.209 0.209 0.212 - - 0 0 - 0.209 0.209 0.212 - - 0 - 4.50%
2024-06-13 0 0.200 0.186 0.210 0.200 0.200 8,000 1,600 0.2000 0.200 0.186 0.210 0.200 0.200 8,000 0.2000 -3.85%
2024-06-12 0 0.208 - 0.212 0.207 0.208 40,000 8,312 0.2078 0.208 - 0.212 0.207 0.208 40,000 0.2078 0.00%
2024-06-11 0 0.208 - 0.208 - - 0 0 - 0.208 - 0.208 - - 0 - -1.42%
2024-06-07 0 0.211 0.188 0.211 0.213 0.214 24,000 5,116 0.2132 0.211 0.188 0.211 0.213 0.214 24,000 0.2132 1.44%
2024-06-06 0 0.208 0.196 0.208 0.200 0.209 108,000 21,896 0.2027 0.208 0.196 0.208 0.200 0.209 108,000 0.2027 2.46%
2024-06-05 0 0.203 0.201 0.203 0.202 0.215 380,000 77,328 0.2035 0.203 0.201 0.203 0.202 0.215 380,000 0.2035 -7.31%
2024-06-04 0 0.219 0.202 0.221 - - 40,000 8,272 0.2068 0.219 0.202 0.221 - - 40,000 0.2068 0.00%
2024-06-03 0 0.219 0.210 0.220 0.219 0.219 4,000 876 0.2190 0.219 0.210 0.220 0.219 0.219 4,000 0.2190 -0.45%
2024-05-31 0 0.220 0.210 0.224 0.211 0.228 44,000 9,508 0.2161 0.220 0.210 0.224 0.211 0.228 44,000 0.2161 -1.79%
2024-05-30 0 0.224 0.212 0.224 0.202 0.225 352,000 77,664 0.2206 0.224 0.212 0.224 0.202 0.225 352,000 0.2206 4.19%
2024-05-29 0 0.215 0.202 0.225 - - 0 0 - 0.215 0.202 0.225 - - 0 - 0.00%
2024-05-28 0 0.215 0.215 0.225 - - 0 0 - 0.215 0.215 0.225 - - 0 - 0.00%
2024-05-27 0 0.215 0.205 0.225 - - 0 0 - 0.215 0.205 0.225 - - 0 - 0.00%
2024-05-24 0 0.215 0.210 0.225 - - 0 0 - 0.215 0.210 0.225 - - 0 - 0.00%
2024-05-23 0 0.215 0.204 0.225 0.215 0.215 124,000 26,708 0.2154 0.215 0.204 0.225 0.215 0.215 124,000 0.2154 -2.27%
2024-05-22 0 0.220 0.217 0.225 0.220 0.220 200,000 44,000 0.2200 0.220 0.217 0.225 0.220 0.220 200,000 0.2200 -2.22%
2024-05-21 0 0.225 0.217 0.225 0.216 0.225 68,000 14,768 0.2172 0.225 0.217 0.225 0.216 0.225 68,000 0.2172 -0.44%
2024-05-20 0 0.226 0.220 0.226 0.220 0.227 380,000 84,648 0.2228 0.226 0.220 0.226 0.220 0.227 380,000 0.2228 2.73%
2024-05-17 0 0.220 0.220 0.226 - - 0 0 - 0.220 0.220 0.226 - - 0 - 0.00%
2024-05-16 0 0.220 0.211 0.220 0.220 0.220 480,000 105,600 0.2200 0.220 0.211 0.220 0.220 0.220 480,000 0.2200 0.00%
2024-05-14 0 0.220 0.216 0.226 0.215 0.226 296,000 64,456 0.2178 0.220 0.216 0.226 0.215 0.226 296,000 0.2178 2.33%
2024-05-13 0 0.215 0.202 0.216 0.203 0.218 904,000 187,584 0.2075 0.215 0.202 0.216 0.203 0.218 904,000 0.2075 2.38%
2024-05-10 0 0.210 0.206 0.210 0.210 0.220 228,000 50,000 0.2193 0.210 0.206 0.210 0.210 0.220 228,000 0.2193 -6.25%
2024-05-09 0 0.224 0.213 0.224 0.210 0.225 44,000 9,444 0.2146 0.224 0.213 0.224 0.210 0.225 44,000 0.2146 1.82%
2024-05-08 0 0.220 0.220 0.225 0.207 0.220 60,000 12,848 0.2141 0.220 0.220 0.225 0.207 0.220 60,000 0.2141 0.00%
2024-05-07 0 0.220 0.211 0.223 0.202 0.220 32,000 6,824 0.2133 0.220 0.211 0.223 0.202 0.220 32,000 0.2133 -2.22%
2024-05-06 0 0.225 0.213 0.228 - - 0 0 - 0.225 0.213 0.228 - - 0 - 0.00%
2024-05-03 0 0.225 0.211 0.228 0.210 0.230 104,000 22,716 0.2184 0.225 0.211 0.228 0.210 0.230 104,000 0.2184 -2.17%
2024-05-02 0 0.230 0.218 0.230 0.230 0.230 156,000 35,820 0.2296 0.230 0.218 0.230 0.230 0.230 156,000 0.2296 6.98%
2024-04-30 0 0.215 0.205 0.220 0.215 0.220 252,000 55,220 0.2191 0.215 0.205 0.220 0.215 0.220 252,000 0.2191 -8.90%
2024-04-29 0 0.236 0.204 0.236 0.210 0.236 212,000 46,336 0.2186 0.236 0.204 0.236 0.210 0.236 212,000 0.2186 4.42%
2024-04-26 0 0.226 0.226 0.234 0.214 0.225 380,000 82,564 0.2173 0.226 0.226 0.234 0.214 0.225 380,000 0.2173 -0.88%
2024-04-25 0 0.228 0.215 0.236 0.207 0.228 372,000 79,332 0.2133 0.228 0.215 0.236 0.207 0.228 372,000 0.2133 19.37%
2024-04-24 0 0.191 0.190 0.203 0.181 0.210 428,000 81,708 0.1909 0.191 0.190 0.203 0.181 0.210 428,000 0.1909 -6.37%
2024-04-23 0 0.204 0.204 0.220 0.200 0.260 420,000 87,160 0.2075 0.204 0.204 0.220 0.200 0.260 420,000 0.2075 -18.40%
2024-04-22 0 0.250 0.226 0.255 0.250 0.250 36,000 9,000 0.2500 0.250 0.226 0.255 0.250 0.250 36,000 0.2500 -1.96%
2024-04-19 0 0.255 0.250 0.255 0.255 0.260 40,000 10,260 0.2565 0.255 0.250 0.255 0.255 0.260 40,000 0.2565 -7.27%
2024-04-18 0 0.275 0.255 0.280 0.275 0.275 8,000 2,200 0.2750 0.275 0.255 0.280 0.275 0.275 8,000 0.2750 0.00%
2024-04-17 0 0.275 0.260 0.275 - - 0 0 - 0.275 0.260 0.275 - - 0 - 0.00%
2024-04-16 0 0.275 0.265 0.275 0.255 0.275 364,000 94,840 0.2605 0.275 0.265 0.275 0.255 0.275 364,000 0.2605 -3.51%
2024-04-15 0 0.285 0.265 0.285 0.285 0.285 4,000 1,140 0.2850 0.285 0.265 0.285 0.285 0.285 4,000 0.2850 5.56%
2024-04-12 0 0.270 0.265 0.270 0.265 0.270 236,000 62,940 0.2667 0.270 0.265 0.270 0.265 0.270 236,000 0.2667 0.00%
2024-04-11 0 0.270 0.255 0.285 - - 0 0 - 0.270 0.255 0.285 - - 0 - 0.00%
2024-04-10 0 0.270 0.270 0.290 - - 0 0 - 0.270 0.270 0.290 - - 0 - 0.00%
2024-04-09 0 0.270 0.255 0.290 - - 20,000 5,400 0.2700 0.270 0.255 0.290 - - 20,000 0.2700 0.00%
2024-04-08 0 0.270 0.265 0.290 - - 0 0 - 0.270 0.265 0.290 - - 0 - 0.00%
2024-04-05 0 0.270 0.260 0.270 0.270 0.270 12,000 3,240 0.2700 0.270 0.260 0.270 0.270 0.270 12,000 0.2700 -5.26%
2024-04-03 0 0.285 0.270 0.295 - - 0 0 - 0.285 0.270 0.295 - - 0 - 0.00%
2024-04-02 0 0.285 0.270 0.295 0.285 0.285 12,000 3,460 0.2883 0.285 0.270 0.295 0.285 0.285 12,000 0.2883 -1.72%
2024-03-28 0 0.290 0.290 0.295 0.270 0.295 20,000 5,740 0.2870 0.290 0.290 0.295 0.270 0.295 20,000 0.2870 7.41%
2024-03-27 0 0.270 0.270 0.275 0.270 0.300 80,000 22,200 0.2775 0.270 0.270 0.275 0.270 0.300 80,000 0.2775 0.00%
2024-03-26 0 0.270 0.270 0.295 0.270 0.270 68,000 18,840 0.2771 0.270 0.270 0.295 0.270 0.270 68,000 0.2771 0.00%
2024-03-25 0 0.270 0.265 0.275 0.250 0.275 256,000 69,780 0.2726 0.270 0.265 0.275 0.250 0.275 256,000 0.2726 11.57%
2024-03-22 0 0.242 0.241 0.255 0.236 0.285 868,000 226,372 0.2608 0.242 0.241 0.255 0.236 0.285 868,000 0.2608 -19.33%
2024-03-21 0 0.300 0.285 0.300 0.305 0.305 36,000 10,980 0.3050 0.300 0.285 0.300 0.305 0.305 36,000 0.3050 5.26%
2024-03-20 0 0.285 0.280 0.285 0.285 0.295 180,000 52,260 0.2903 0.285 0.280 0.285 0.285 0.295 180,000 0.2903 -3.39%
2024-03-19 0 0.295 0.285 0.300 0.295 0.335 324,000 97,760 0.3017 0.295 0.285 0.300 0.295 0.335 324,000 0.3017 -11.94%
2024-03-18 0 0.335 0.325 0.335 0.335 0.335 24,000 8,040 0.3350 0.335 0.325 0.335 0.335 0.335 24,000 0.3350 6.35%
2024-03-15 0 0.315 0.305 0.315 0.315 0.345 396,000 132,040 0.3334 0.315 0.305 0.315 0.315 0.345 396,000 0.3334 -5.97%
2024-03-14 0 0.335 0.335 0.345 0.325 0.345 124,000 41,640 0.3358 0.335 0.335 0.345 0.325 0.345 124,000 0.3358 4.69%
2024-03-13 0 0.320 0.305 0.345 0.310 0.320 2,816,000 874,000 0.3104 0.320 0.305 0.345 0.310 0.320 2,816,000 0.3104 3.23%
2024-03-12 0 0.310 0.305 0.310 0.305 0.310 56,000 17,160 0.3064 0.310 0.305 0.310 0.305 0.310 56,000 0.3064 1.64%
2024-03-11 0 0.305 0.300 0.310 0.305 0.305 36,000 10,980 0.3050 0.305 0.300 0.310 0.305 0.305 36,000 0.3050 0.00%
2024-03-08 0 0.305 0.305 0.325 0.305 0.305 292,000 89,060 0.3050 0.305 0.305 0.325 0.305 0.305 292,000 0.3050 0.00%
2024-03-07 0 0.305 0.300 0.305 0.305 0.305 104,000 31,720 0.3050 0.305 0.300 0.305 0.305 0.305 104,000 0.3050 0.00%
2024-03-06 0 0.305 0.305 0.320 0.300 0.320 520,000 158,420 0.3047 0.305 0.305 0.320 0.300 0.320 520,000 0.3047 1.67%
2024-03-05 0 0.300 0.295 0.300 0.300 0.300 40,000 12,000 0.3000 0.300 0.295 0.300 0.300 0.300 40,000 0.3000 1.69%
2024-03-04 0 0.295 0.290 0.305 - - 0 0 - 0.295 0.290 0.305 - - 0 - 0.00%
2024-03-01 0 0.295 0.290 0.305 - - 0 0 - 0.295 0.290 0.305 - - 0 - 0.00%
2024-02-29 0 0.295 0.290 0.310 0.295 0.315 72,000 21,840 0.3033 0.295 0.290 0.310 0.295 0.315 72,000 0.3033 -6.35%
2024-02-28 0 0.315 0.295 0.315 0.315 0.315 44,000 13,860 0.3150 0.315 0.295 0.315 0.315 0.315 44,000 0.3150 0.00%
2024-02-27 0 0.315 0.295 0.315 0.295 0.320 36,000 10,800 0.3000 0.315 0.295 0.315 0.295 0.320 36,000 0.3000 -3.08%
2024-02-26 0 0.325 0.290 0.325 0.295 0.330 32,000 9,580 0.2994 0.325 0.290 0.325 0.295 0.330 32,000 0.2994 1.56%
2024-02-23 0 0.320 0.300 0.320 0.325 0.325 16,000 5,200 0.3250 0.320 0.300 0.320 0.325 0.325 16,000 0.3250 -3.03%
2024-02-22 0 0.330 0.300 0.330 - - 1,800 504 0.2800 0.330 0.300 0.330 - - 1,800 0.2800 -1.49%
2024-02-21 0 0.335 0.330 0.335 0.300 0.360 20,000 6,440 0.3220 0.335 0.330 0.335 0.300 0.360 20,000 0.3220 4.69%
2024-02-20 0 0.320 0.295 0.320 0.325 0.325 28,000 9,100 0.3250 0.320 0.295 0.320 0.325 0.325 28,000 0.3250 -5.88%
2024-02-19 0 0.340 0.305 0.340 0.305 0.340 100,000 30,720 0.3072 0.340 0.305 0.340 0.305 0.340 100,000 0.3072 -2.86%
2024-02-16 0 0.350 0.300 0.350 0.365 0.365 4,000 1,460 0.3650 0.350 0.300 0.350 0.365 0.365 4,000 0.3650 16.67%
2024-02-15 0 0.300 0.290 0.300 0.290 0.300 64,000 18,800 0.2938 0.300 0.290 0.300 0.290 0.300 64,000 0.2938 -3.23%
2024-02-14 0 0.310 0.290 0.310 0.300 0.310 404,000 123,040 0.3046 0.310 0.290 0.310 0.300 0.310 404,000 0.3046 -3.12%
2024-02-09 0 0.320 0.305 0.320 - - 0 0 - 0.320 0.305 0.320 - - 0 - 0.00%
2024-02-08 0 0.320 0.305 0.320 0.305 0.380 224,000 71,360 0.3186 0.320 0.305 0.320 0.305 0.380 224,000 0.3186 6.67%
2024-02-07 0 0.300 0.285 0.300 0.300 0.300 76,000 22,800 0.3000 0.300 0.285 0.300 0.300 0.300 76,000 0.3000 0.00%
2024-02-06 0 0.300 0.285 0.300 0.300 0.305 400,000 120,040 0.3001 0.300 0.285 0.300 0.300 0.305 400,000 0.3001 -1.64%
2024-02-05 0 0.305 0.300 0.305 0.290 0.310 36,000 10,660 0.2961 0.305 0.300 0.305 0.290 0.310 36,000 0.2961 -1.61%
2024-02-02 0 0.310 0.285 0.310 0.290 0.310 72,000 21,820 0.3031 0.310 0.285 0.310 0.290 0.310 72,000 0.3031 0.00%
2024-02-01 0 0.310 0.285 0.310 - - 0 0 - 0.310 0.285 0.310 - - 0 - 0.00%
2024-01-31 0 0.310 0.280 0.310 0.310 0.310 120,000 37,200 0.3100 0.310 0.280 0.310 0.310 0.310 120,000 0.3100 -3.12%
2024-01-30 0 0.320 0.300 0.320 0.320 0.320 24,000 7,680 0.3200 0.320 0.300 0.320 0.320 0.320 24,000 0.3200 0.00%
2024-01-29 0 0.320 0.300 0.320 0.300 0.320 392,000 118,000 0.3010 0.320 0.300 0.320 0.300 0.320 392,000 0.3010 0.00%
2024-01-26 0 0.320 0.320 0.325 0.320 0.320 204,000 65,280 0.3200 0.320 0.320 0.325 0.320 0.320 204,000 0.3200 3.23%
2024-01-25 0 0.310 0.300 0.310 0.305 0.310 540,000 166,840 0.3090 0.310 0.300 0.310 0.305 0.310 540,000 0.3090 0.00%
2024-01-24 0 0.310 0.285 0.310 0.300 0.325 32,000 10,040 0.3138 0.310 0.285 0.310 0.300 0.325 32,000 0.3138 -4.62%
2024-01-23 0 0.325 0.300 0.330 0.290 0.335 48,000 15,060 0.3138 0.325 0.300 0.330 0.290 0.335 48,000 0.3138 12.07%
2024-01-22 0 0.290 0.290 0.335 0.280 0.280 12,000 3,360 0.2800 0.290 0.290 0.335 0.280 0.280 12,000 0.2800 -6.45%
2024-01-19 0 0.310 0.305 0.310 0.305 0.310 236,000 73,600 0.3119 0.310 0.305 0.310 0.305 0.310 236,000 0.3119 -3.12%
2024-01-18 0 0.320 0.310 0.320 0.320 0.325 36,000 11,580 0.3217 0.320 0.310 0.320 0.320 0.325 36,000 0.3217 -1.54%
2024-01-17 0 0.325 0.310 0.330 0.305 0.330 44,000 13,900 0.3159 0.325 0.310 0.330 0.305 0.330 44,000 0.3159 -1.52%
2024-01-16 0 0.330 0.305 0.330 0.340 0.340 16,000 5,440 0.3400 0.330 0.305 0.330 0.340 0.340 16,000 0.3400 -5.71%
2024-01-15 0 0.350 0.310 0.350 0.315 0.350 68,000 21,560 0.3171 0.350 0.310 0.350 0.315 0.350 68,000 0.3171 11.11%
2024-01-12 0 0.315 0.310 0.315 0.315 0.350 360,000 115,460 0.3207 0.315 0.310 0.315 0.315 0.350 360,000 0.3207 -11.27%
2024-01-11 0 0.355 0.335 0.355 0.355 0.360 20,000 7,180 0.3590 0.355 0.335 0.355 0.355 0.360 20,000 0.3590 -1.39%
2024-01-10 0 0.360 0.340 0.360 0.370 0.370 4,000 1,480 0.3700 0.360 0.340 0.360 0.370 0.370 4,000 0.3700 -4.00%
2024-01-09 0 0.375 0.340 0.380 0.375 0.385 180,000 68,620 0.3812 0.375 0.340 0.380 0.375 0.385 180,000 0.3812 -1.32%
2024-01-08 0 0.380 0.380 0.400 0.355 0.450 264,000 98,620 0.3736 0.380 0.380 0.400 0.355 0.450 264,000 0.3736 -3.80%
2024-01-05 0 0.395 0.380 0.395 0.370 0.395 324,000 123,660 0.3817 0.395 0.380 0.395 0.370 0.395 324,000 0.3817 6.76%
2024-01-04 0 0.370 0.325 0.375 0.345 0.370 156,000 55,020 0.3527 0.370 0.325 0.375 0.345 0.370 156,000 0.3527 8.82%
2024-01-03 0 0.340 0.335 0.340 0.340 0.350 164,000 55,880 0.3407 0.340 0.335 0.340 0.340 0.350 164,000 0.3407 1.49%
2024-01-02 0 0.335 0.325 0.335 0.340 0.345 100,000 34,240 0.3424 0.335 0.325 0.335 0.340 0.345 100,000 0.3424 1.52%
2023-12-29 0 0.330 0.330 0.375 0.320 0.340 116,000 38,760 0.3341 0.330 0.330 0.375 0.320 0.340 116,000 0.3341 -7.04%
2023-12-28 0 0.355 0.320 0.355 0.315 0.400 296,000 117,300 0.3963 0.355 0.320 0.355 0.315 0.400 296,000 0.3963 16.39%
2023-12-27 0 0.305 0.300 0.305 0.305 0.315 108,000 33,620 0.3113 0.305 0.300 0.305 0.305 0.315 108,000 0.3113 -4.69%
2023-12-22 0 0.320 0.320 0.340 0.310 0.320 8,000 2,520 0.3150 0.320 0.320 0.340 0.310 0.320 8,000 0.3150 -5.88%
2023-12-21 0 0.340 0.315 0.340 0.300 0.350 520,000 178,260 0.3428 0.340 0.315 0.340 0.300 0.350 520,000 0.3428 13.33%
2023-12-20 0 0.300 0.275 0.305 0.305 0.315 300,000 93,860 0.3129 0.300 0.275 0.305 0.305 0.315 300,000 0.3129 -6.25%
2023-12-19 0 0.320 0.315 0.345 0.315 0.320 264,000 84,460 0.3199 0.320 0.315 0.345 0.315 0.320 264,000 0.3199 0.00%
2023-12-18 0 0.320 0.320 0.375 0.305 0.320 156,000 49,780 0.3191 0.320 0.320 0.375 0.305 0.320 156,000 0.3191 -8.57%
2023-12-15 0 0.350 0.310 0.350 0.350 0.350 8,000 2,800 0.3500 0.350 0.310 0.350 0.350 0.350 8,000 0.3500 6.06%
2023-12-14 0 0.330 0.325 0.330 0.330 0.355 40,000 13,820 0.3455 0.330 0.325 0.330 0.330 0.355 40,000 0.3455 4.76%
2023-12-13 0 0.315 0.315 0.320 0.310 0.335 512,000 163,600 0.3195 0.315 0.315 0.320 0.310 0.335 512,000 0.3195 -12.50%
2023-12-12 0 0.360 0.345 0.360 0.340 0.360 8,000 2,800 0.3500 0.360 0.345 0.360 0.340 0.360 8,000 0.3500 -4.00%
2023-12-11 0 0.375 0.370 0.380 0.365 0.375 84,000 31,020 0.3693 0.375 0.370 0.380 0.365 0.375 84,000 0.3693 -1.32%
2023-12-08 0 0.380 0.375 0.380 - - 0 0 - 0.380 0.375 0.380 - - 0 - -1.30%
2023-12-07 0 0.385 0.370 0.390 - - 0 0 - 0.385 0.370 0.390 - - 0 - -1.28%
2023-12-06 0 0.390 0.370 0.400 0.375 0.400 132,000 50,660 0.3838 0.390 0.370 0.400 0.375 0.400 132,000 0.3838 -2.50%
2023-12-05 0 0.400 0.385 0.400 0.400 0.425 720,000 305,520 0.4243 0.400 0.385 0.400 0.400 0.425 720,000 0.4243 -6.98%
2023-12-04 0 0.430 0.415 0.460 0.405 0.440 2,952,000 1,219,440 0.4131 0.430 0.415 0.460 0.405 0.440 2,952,000 0.4131 -6.52%
2023-12-01 0 0.460 0.440 0.470 0.430 0.475 1,004,000 455,640 0.4538 0.460 0.440 0.470 0.430 0.475 1,004,000 0.4538 -2.13%
2023-11-30 0 0.470 0.445 0.470 0.430 0.490 1,300,000 587,120 0.4516 0.470 0.445 0.470 0.430 0.490 1,300,000 0.4516 -4.08%
2023-11-29 0 0.490 0.430 0.490 - - 212,000 96,040 0.4530 0.490 0.430 0.490 - - 212,000 0.4530 0.00%
2023-11-28 0 0.490 0.465 0.490 0.490 0.490 28,000 13,720 0.4900 0.490 0.465 0.490 0.490 0.490 28,000 0.4900 0.00%
2023-11-27 0 0.490 0.490 0.500 0.480 0.500 352,000 171,340 0.4868 0.490 0.490 0.500 0.480 0.500 352,000 0.4868 -1.01%
2023-11-24 0 0.495 0.455 0.495 0.495 0.495 4,000 1,980 0.4950 0.495 0.455 0.495 0.495 0.495 4,000 0.4950 3.13%
2023-11-23 0 0.480 0.460 0.480 0.470 0.480 152,000 71,480 0.4703 0.480 0.460 0.480 0.470 0.480 152,000 0.4703 2.13%
2023-11-22 0 0.470 0.450 0.470 0.480 0.485 224,000 108,600 0.4848 0.470 0.450 0.470 0.480 0.485 224,000 0.4848 2.17%
2023-11-21 0 0.460 0.430 0.460 0.430 0.480 900,000 404,500 0.4494 0.460 0.430 0.460 0.430 0.480 900,000 0.4494 2.22%
2023-11-20 0 0.450 0.440 0.475 0.450 0.485 676,000 320,720 0.4744 0.450 0.440 0.475 0.450 0.485 676,000 0.4744 0.00%
2023-11-17 0 0.450 0.440 0.460 0.450 0.490 428,000 202,580 0.4733 0.450 0.440 0.460 0.450 0.490 428,000 0.4733 -11.76%
2023-11-16 0 0.510 0.500 0.510 0.510 0.520 1,036,000 536,480 0.5178 0.510 0.500 0.510 0.510 0.520 1,036,000 0.5178 0.00%
2023-11-15 0 0.510 0.480 0.510 0.495 0.510 344,000 171,420 0.4983 0.510 0.480 0.510 0.495 0.510 344,000 0.4983 4.08%
2023-11-14 0 0.490 0.460 0.490 0.470 0.550 612,000 307,520 0.5025 0.490 0.460 0.490 0.470 0.550 612,000 0.5025 4.26%
2023-11-13 0 0.470 0.425 0.470 0.460 0.480 1,504,000 703,840 0.4680 0.470 0.425 0.470 0.460 0.480 1,504,000 0.4680 4.44%
2023-11-10 0 0.450 0.430 0.455 0.435 0.465 1,140,000 509,100 0.4466 0.450 0.430 0.455 0.435 0.465 1,140,000 0.4466 1.12%
2023-11-09 0 0.445 0.370 0.445 0.420 0.470 1,752,000 761,040 0.4344 0.445 0.370 0.445 0.420 0.470 1,752,000 0.4344 1.14%
2023-11-08 0 0.440 0.405 0.440 0.365 0.440 2,076,000 857,120 0.4129 0.440 0.405 0.440 0.365 0.440 2,076,000 0.4129 22.22%
2023-11-07 0 0.360 0.345 0.360 0.375 0.385 80,000 30,400 0.3800 0.360 0.345 0.360 0.375 0.385 80,000 0.3800 -1.37%
2023-11-06 0 0.365 0.340 0.365 0.325 0.390 272,000 96,060 0.3532 0.365 0.340 0.365 0.325 0.390 272,000 0.3532 -1.35%
2023-11-03 0 0.370 0.345 0.380 0.370 0.395 396,000 151,540 0.3827 0.370 0.345 0.380 0.370 0.395 396,000 0.3827 1.37%
2023-11-02 0 0.365 0.335 0.380 0.365 0.390 1,720,000 661,660 0.3847 0.365 0.335 0.380 0.365 0.390 1,720,000 0.3847 8.96%
2023-11-01 0 0.335 0.330 0.400 0.335 0.335 4,000 1,340 0.3350 0.335 0.330 0.400 0.335 0.335 4,000 0.3350 -6.94%
2023-10-31 0 0.360 0.340 0.360 0.320 0.380 192,000 62,100 0.3234 0.360 0.340 0.360 0.320 0.380 192,000 0.3234 5.88%
2023-10-30 0 0.340 0.325 0.340 0.330 0.330 304,000 100,360 0.3301 0.340 0.325 0.340 0.330 0.330 304,000 0.3301 1.49%
2023-10-27 0 0.335 0.325 0.335 0.325 0.335 48,000 16,040 0.3342 0.335 0.325 0.335 0.325 0.335 48,000 0.3342 3.08%
2023-10-26 0 0.325 0.295 0.325 0.325 0.325 4,000 1,300 0.3250 0.325 0.295 0.325 0.325 0.325 4,000 0.3250 0.00%
2023-10-25 0 0.325 0.310 0.325 0.325 0.325 4,000 1,300 0.3250 0.325 0.310 0.325 0.325 0.325 4,000 0.3250 0.00%
2023-10-24 0 0.325 0.315 0.345 0.315 0.325 84,000 27,140 0.3231 0.325 0.315 0.345 0.315 0.325 84,000 0.3231 3.17%
2023-10-20 0 0.315 0.310 0.330 0.315 0.355 492,000 164,600 0.3346 0.315 0.310 0.330 0.315 0.355 492,000 0.3346 -10.00%
2023-10-19 0 0.350 0.330 0.350 0.320 0.350 872,000 289,060 0.3315 0.350 0.330 0.350 0.320 0.350 872,000 0.3315 1.45%
2023-10-18 0 0.345 0.340 0.345 0.325 0.380 732,000 254,080 0.3471 0.345 0.340 0.345 0.325 0.380 732,000 0.3471 -14.81%
2023-10-17 0 0.405 0.400 0.440 0.380 0.405 84,000 32,820 0.3907 0.405 0.400 0.440 0.380 0.405 84,000 0.3907 0.00%
2023-10-16 0 0.405 0.405 0.440 0.385 0.385 12,000 4,620 0.3850 0.405 0.405 0.440 0.385 0.385 12,000 0.3850 0.00%
2023-10-13 0 0.405 0.400 0.435 0.405 0.405 32,000 12,960 0.4050 0.405 0.400 0.435 0.405 0.405 32,000 0.4050 1.25%
2023-10-12 0 0.400 0.395 0.415 0.400 0.410 80,000 32,160 0.4020 0.400 0.395 0.415 0.400 0.410 80,000 0.4020 1.27%
2023-10-11 0 0.395 0.375 0.435 0.395 0.400 12,000 4,760 0.3967 0.395 0.375 0.435 0.395 0.400 12,000 0.3967 -1.25%
2023-10-10 0 0.400 0.395 0.400 0.400 0.400 24,000 9,600 0.4000 0.400 0.395 0.400 0.400 0.400 24,000 0.4000 1.27%
2023-10-09 0 0.395 0.390 0.395 0.395 0.410 12,000 4,800 0.4000 0.395 0.390 0.395 0.395 0.410 12,000 0.4000 1.28%
2023-10-06 0 0.390 0.385 0.420 0.390 0.390 8,000 3,120 0.3900 0.390 0.385 0.420 0.390 0.390 8,000 0.3900 1.30%
2023-10-05 0 0.385 0.375 0.405 0.370 0.410 48,000 18,960 0.3950 0.385 0.375 0.405 0.370 0.410 48,000 0.3950 -3.75%
2023-10-04 0 0.400 0.380 0.425 0.400 0.400 20,000 8,000 0.4000 0.400 0.380 0.425 0.400 0.400 20,000 0.4000 -4.76%
2023-10-03 0 0.420 0.375 0.435 0.400 0.425 272,000 113,940 0.4189 0.420 0.375 0.435 0.400 0.425 272,000 0.4189 -1.18%
2023-09-29 0 0.425 0.390 0.435 - - 0 0 - 0.425 0.390 0.435 - - 0 - 0.00%
2023-09-28 0 0.425 0.405 0.430 0.420 0.430 136,000 57,640 0.4238 0.425 0.405 0.430 0.420 0.430 136,000 0.4238 -1.16%
2023-09-27 0 0.430 0.420 0.430 0.400 0.450 464,000 193,500 0.4170 0.430 0.420 0.430 0.400 0.450 464,000 0.4170 1.18%
2023-09-26 0 0.425 0.420 0.435 0.420 0.435 360,000 153,180 0.4255 0.425 0.420 0.435 0.420 0.435 360,000 0.4255 1.19%
2023-09-25 0 0.420 0.420 0.450 0.400 0.480 632,000 274,820 0.4348 0.420 0.420 0.450 0.400 0.480 632,000 0.4348 -3.45%
2023-09-22 0 0.435 0.410 0.455 0.410 0.460 504,000 211,140 0.4189 0.435 0.410 0.455 0.410 0.460 504,000 0.4189 -5.43%
2023-09-21 0 0.460 0.445 0.470 0.455 0.465 160,000 73,760 0.4610 0.460 0.445 0.470 0.455 0.465 160,000 0.4610 6.98%
2023-09-20 0 0.430 0.430 0.450 0.430 0.490 592,000 266,060 0.4494 0.430 0.430 0.450 0.430 0.490 592,000 0.4494 -10.42%
2023-09-19 0 0.480 0.440 0.485 0.470 0.495 100,000 48,280 0.4828 0.480 0.440 0.485 0.470 0.495 100,000 0.4828 2.13%
2023-09-18 0 0.470 0.430 0.470 0.440 0.495 124,000 59,260 0.4779 0.470 0.430 0.470 0.440 0.495 124,000 0.4779 4.44%
2023-09-15 0 0.450 0.440 0.465 0.435 0.450 244,000 108,160 0.4433 0.450 0.440 0.465 0.435 0.450 244,000 0.4433 3.45%
2023-09-14 0 0.435 0.410 0.435 - - 0 0 - 0.435 0.410 0.435 - - 0 - 0.00%
2023-09-13 0 0.435 0.435 0.445 0.420 0.435 196,000 84,960 0.4335 0.435 0.435 0.445 0.420 0.435 196,000 0.4335 4.82%
2023-09-12 0 0.415 0.410 0.430 0.405 0.435 772,000 334,360 0.4331 0.415 0.410 0.430 0.405 0.435 772,000 0.4331 -3.49%
2023-09-11 0 0.430 0.430 0.435 0.400 0.430 200,000 83,900 0.4195 0.430 0.430 0.435 0.400 0.430 200,000 0.4195 3.61%
2023-09-07 0 0.415 0.400 0.425 0.415 0.540 492,000 215,080 0.4372 0.415 0.400 0.425 0.415 0.540 492,000 0.4372 -2.35%
2023-09-06 0 0.425 0.420 0.435 0.420 0.425 228,000 96,740 0.4243 0.425 0.420 0.435 0.420 0.425 228,000 0.4243 0.00%
2023-09-05 0 0.425 0.415 0.425 0.420 0.440 208,000 89,080 0.4283 0.425 0.415 0.425 0.420 0.440 208,000 0.4283 -3.41%
2023-09-04 0 0.440 0.440 0.445 0.440 0.450 100,000 44,680 0.4468 0.440 0.440 0.445 0.440 0.450 100,000 0.4468 -4.35%
2023-08-31 0 0.460 0.460 0.470 0.460 0.470 24,000 11,200 0.4667 0.460 0.460 0.470 0.460 0.470 24,000 0.4667 -2.13%
2023-08-30 0 0.470 0.470 0.500 0.470 0.500 88,000 41,480 0.4714 0.470 0.470 0.500 0.470 0.500 88,000 0.4714 -4.08%
2023-08-29 0 0.490 0.465 0.530 - - 0 0 - 0.490 0.465 0.530 - - 0 - 0.00%
2023-08-28 0 0.490 0.490 0.500 0.490 0.500 352,000 174,280 0.4951 0.490 0.490 0.500 0.490 0.500 352,000 0.4951 0.00%
2023-08-25 0 0.490 0.490 0.530 0.475 0.490 128,000 62,540 0.4886 0.490 0.490 0.530 0.475 0.490 128,000 0.4886 0.00%
2023-08-24 0 0.490 0.480 0.520 0.490 0.490 192,000 94,080 0.4900 0.490 0.480 0.520 0.490 0.490 192,000 0.4900 0.00%
2023-08-23 0 0.490 0.490 0.500 0.480 0.500 16,000 7,840 0.4900 0.490 0.490 0.500 0.480 0.500 16,000 0.4900 -3.92%
2023-08-22 0 0.510 0.490 0.530 0.490 0.510 68,000 34,000 0.5000 0.510 0.490 0.530 0.490 0.510 68,000 0.5000 2.00%
2023-08-21 0 0.500 0.490 0.500 0.500 0.500 48,000 24,000 0.5000 0.500 0.490 0.500 0.500 0.500 48,000 0.5000 0.00%
2023-08-18 0 0.500 0.500 0.540 0.500 0.530 336,000 170,720 0.5081 0.500 0.500 0.540 0.500 0.530 336,000 0.5081 -12.28%
2023-08-17 0 0.570 0.520 0.570 0.510 0.590 340,000 184,960 0.5440 0.570 0.520 0.570 0.510 0.590 340,000 0.5440 1.79%
2023-08-16 0 0.560 0.560 0.580 0.560 0.560 636,000 356,160 0.5600 0.560 0.560 0.580 0.560 0.560 636,000 0.5600 0.00%
2023-08-15 0 0.560 0.530 0.590 0.560 0.560 80,000 44,800 0.5600 0.560 0.530 0.590 0.560 0.560 80,000 0.5600 0.00%
2023-08-14 0 0.560 0.495 0.560 0.500 0.560 276,000 142,920 0.5178 0.560 0.495 0.560 0.500 0.560 276,000 0.5178 9.80%
2023-08-11 0 0.510 0.510 0.520 0.500 0.650 24,000 13,000 0.5417 0.510 0.510 0.520 0.500 0.650 24,000 0.5417 2.00%
2023-08-10 0 0.500 0.485 0.500 0.480 0.550 364,000 183,400 0.5038 0.500 0.485 0.500 0.480 0.550 364,000 0.5038 -7.41%
2023-08-09 0 0.540 0.530 0.550 0.500 0.540 72,000 37,880 0.5261 0.540 0.530 0.550 0.500 0.540 72,000 0.5261 5.88%
2023-08-08 0 0.510 0.480 0.550 0.485 0.510 124,000 61,140 0.4931 0.510 0.480 0.550 0.485 0.510 124,000 0.4931 4.08%
2023-08-07 0 0.490 0.485 0.510 0.490 0.510 500,000 245,480 0.4910 0.490 0.485 0.510 0.490 0.510 500,000 0.4910 -5.77%
2023-08-04 0 0.520 0.490 0.540 0.510 0.590 532,000 282,760 0.5315 0.520 0.490 0.540 0.510 0.590 532,000 0.5315 0.00%
2023-08-03 0 0.520 0.520 0.570 0.475 0.690 1,654,000 912,130 0.5515 0.520 0.520 0.570 0.475 0.690 1,654,000 0.5515 13.04%
2023-08-02 0 0.460 0.445 0.480 0.460 0.460 44,000 20,240 0.4600 0.460 0.445 0.480 0.460 0.460 44,000 0.4600 2.22%
2023-08-01 0 0.450 0.450 0.475 0.450 0.465 352,000 161,440 0.4586 0.450 0.450 0.475 0.450 0.465 352,000 0.4586 -3.23%
2023-07-31 0 0.465 0.450 0.470 0.460 0.470 676,000 312,800 0.4627 0.465 0.450 0.470 0.460 0.470 676,000 0.4627 3.33%
2023-07-28 0 0.450 0.450 0.465 0.420 0.490 392,000 174,220 0.4444 0.450 0.450 0.465 0.420 0.490 392,000 0.4444 -1.10%
2023-07-27 0 0.455 0.455 0.470 0.455 0.460 108,000 49,660 0.4598 0.455 0.455 0.470 0.455 0.460 108,000 0.4598 0.00%
2023-07-26 0 0.455 0.455 0.490 0.450 0.470 232,000 106,520 0.4591 0.455 0.455 0.490 0.450 0.470 232,000 0.4591 0.00%
2023-07-25 0 0.455 0.450 0.460 0.450 0.460 440,000 201,040 0.4569 0.455 0.450 0.460 0.450 0.460 440,000 0.4569 7.06%
2023-07-24 0 0.425 0.425 0.440 0.420 0.425 208,000 88,360 0.4248 0.425 0.425 0.440 0.420 0.425 208,000 0.4248 -3.41%
2023-07-21 0 0.440 0.445 0.460 0.440 0.470 88,000 40,640 0.4618 0.440 0.445 0.460 0.440 0.470 88,000 0.4618 0.00%
2023-07-20 0 0.440 0.430 0.440 0.420 0.470 400,000 170,220 0.4256 0.440 0.430 0.440 0.420 0.470 400,000 0.4256 4.76%
2023-07-19 0 0.420 0.405 0.410 0.430 0.490 292,000 129,920 0.4449 0.420 0.405 0.410 0.430 0.490 292,000 0.4449 -8.70%
2023-07-18 0 0.460 0.460 0.475 0.460 0.470 144,000 67,060 0.4657 0.460 0.460 0.475 0.460 0.470 144,000 0.4657 -1.08%
2023-07-14 0 0.465 0.465 0.490 0.450 0.530 912,000 419,200 0.4596 0.465 0.465 0.490 0.450 0.530 912,000 0.4596 -6.06%
2023-07-13 0 0.495 0.490 0.500 0.490 0.495 352,000 172,500 0.4901 0.495 0.490 0.500 0.490 0.495 352,000 0.4901 1.02%
2023-07-12 0 0.490 0.490 0.510 0.480 0.500 36,000 17,480 0.4856 0.490 0.490 0.510 0.480 0.500 36,000 0.4856 -5.77%
2023-07-11 0 0.520 0.500 0.540 0.500 0.530 12,000 6,200 0.5167 0.520 0.500 0.540 0.500 0.530 12,000 0.5167 -1.89%
2023-07-10 0 0.530 0.490 0.530 0.500 0.590 88,000 46,680 0.5305 0.530 0.490 0.530 0.500 0.590 88,000 0.5305 6.00%
2023-07-07 0 0.500 0.490 0.540 0.490 0.560 88,000 44,720 0.5082 0.500 0.490 0.540 0.490 0.560 88,000 0.5082 0.00%
2023-07-06 0 0.500 0.470 0.510 0.475 0.520 76,000 37,100 0.4882 0.500 0.470 0.510 0.475 0.520 76,000 0.4882 1.01%
2023-07-05 0 0.495 0.480 0.495 0.480 0.520 160,000 78,900 0.4931 0.495 0.480 0.495 0.480 0.520 160,000 0.4931 -4.81%
2023-07-04 0 0.520 0.490 0.520 0.500 0.550 272,000 140,200 0.5154 0.520 0.490 0.520 0.500 0.550 272,000 0.5154 -5.45%
2023-07-03 0 0.550 0.510 0.550 0.520 0.560 96,000 52,400 0.5458 0.550 0.510 0.550 0.520 0.560 96,000 0.5458 -3.51%
2023-06-30 0 0.570 0.510 0.570 0.500 0.580 120,000 60,920 0.5077 0.570 0.510 0.570 0.500 0.580 120,000 0.5077 7.55%
2023-06-29 0 0.530 0.500 0.540 0.510 0.530 212,000 109,800 0.5179 0.530 0.500 0.540 0.510 0.530 212,000 0.5179 -5.36%
2023-06-28 0 0.560 0.500 0.560 0.520 0.570 1,996,000 1,060,640 0.5314 0.560 0.500 0.560 0.520 0.570 1,996,000 0.5314 0.00%
2023-06-27 0 0.560 0.530 0.560 0.500 0.580 208,000 116,080 0.5581 0.560 0.530 0.560 0.500 0.580 208,000 0.5581 3.70%
2023-06-26 0 0.540 0.520 0.540 0.540 0.560 128,000 69,600 0.5438 0.540 0.520 0.540 0.540 0.560 128,000 0.5438 0.00%
2023-06-23 0 0.540 0.520 0.540 0.520 0.550 148,000 77,840 0.5259 0.540 0.520 0.540 0.520 0.550 148,000 0.5259 -6.90%
2023-06-21 0 0.580 0.550 0.580 0.550 0.620 272,000 157,600 0.5794 0.580 0.550 0.580 0.550 0.620 272,000 0.5794 -1.69%
2023-06-20 0 0.590 0.580 0.600 0.580 0.640 398,000 238,020 0.5980 0.590 0.580 0.600 0.580 0.640 398,000 0.5980 3.51%
2023-06-19 0 0.570 0.560 0.590 0.570 0.590 296,000 174,080 0.5881 0.570 0.560 0.590 0.570 0.590 296,000 0.5881 9.62%
2023-06-16 0 0.520 0.485 0.520 0.480 0.550 140,000 68,140 0.4867 0.520 0.485 0.520 0.480 0.550 140,000 0.4867 6.12%
2023-06-15 0 0.490 0.470 0.500 0.470 0.540 616,000 303,820 0.4932 0.490 0.470 0.500 0.470 0.540 616,000 0.4932 6.52%
2023-06-14 0 0.460 0.450 0.465 0.430 0.460 580,000 256,020 0.4414 0.460 0.450 0.465 0.430 0.460 580,000 0.4414 2.22%
2023-06-13 0 0.450 0.430 0.450 0.425 0.450 692,000 297,200 0.4295 0.450 0.430 0.450 0.425 0.450 692,000 0.4295 2.27%
2023-06-12 0 0.440 0.430 0.440 0.430 0.440 164,000 71,820 0.4379 0.440 0.430 0.440 0.430 0.440 164,000 0.4379 0.00%
2023-06-09 0 0.440 0.440 0.460 0.430 0.460 152,000 66,680 0.4387 0.440 0.440 0.460 0.430 0.460 152,000 0.4387 0.00%
2023-06-08 0 0.440 0.420 0.445 0.420 0.440 396,000 167,320 0.4225 0.440 0.420 0.445 0.420 0.440 396,000 0.4225 4.76%
2023-06-07 0 0.420 0.405 0.430 0.400 0.460 100,000 41,180 0.4118 0.420 0.405 0.430 0.400 0.460 100,000 0.4118 5.00%
2023-06-06 0 0.400 0.400 0.410 0.395 0.415 1,048,000 416,660 0.3976 0.400 0.400 0.410 0.395 0.415 1,048,000 0.3976 -5.88%
2023-06-05 0 0.425 0.400 0.425 0.400 0.425 616,000 249,880 0.4056 0.425 0.400 0.425 0.400 0.425 616,000 0.4056 1.19%
2023-06-02 0 0.420 0.405 0.425 0.390 0.445 960,000 390,600 0.4069 0.420 0.405 0.425 0.390 0.445 960,000 0.4069 1.20%
2023-06-01 0 0.415 0.360 0.415 0.350 0.460 920,000 407,660 0.4431 0.415 0.360 0.415 0.350 0.460 920,000 0.4431 -13.54%
2023-05-31 0 0.480 0.450 0.485 0.480 0.490 244,000 118,360 0.4851 0.480 0.450 0.485 0.480 0.490 244,000 0.4851 -4.00%
2023-05-30 0 0.500 0.470 0.500 0.460 0.550 620,000 307,500 0.4960 0.500 0.470 0.500 0.460 0.550 620,000 0.4960 -5.66%
2023-05-29 0 0.530 0.520 0.530 0.500 0.540 100,000 53,560 0.5356 0.530 0.520 0.530 0.500 0.540 100,000 0.5356 -1.85%
2023-05-25 0 0.540 0.530 0.540 0.510 0.540 292,000 154,240 0.5282 0.540 0.530 0.540 0.510 0.540 292,000 0.5282 0.00%
2023-05-24 0 0.540 0.540 0.550 0.530 0.600 1,480,000 812,480 0.5490 0.540 0.540 0.550 0.530 0.600 1,480,000 0.5490 -11.48%
2023-05-23 0 0.610 0.610 0.640 0.610 0.700 692,000 442,400 0.6393 0.610 0.610 0.640 0.610 0.700 692,000 0.6393 -12.86%
2023-05-22 0 0.700 0.630 0.710 0.610 0.700 216,000 140,280 0.6494 0.700 0.630 0.710 0.610 0.700 216,000 0.6494 7.69%
2023-05-19 0 0.650 0.630 0.660 0.650 0.720 292,000 193,880 0.6640 0.650 0.630 0.660 0.650 0.720 292,000 0.6640 0.00%
2023-05-18 0 0.650 0.610 0.620 0.640 0.660 380,000 246,960 0.6499 0.650 0.610 0.620 0.640 0.660 380,000 0.6499 -8.45%
2023-05-17 0 0.710 0.650 0.710 0.700 0.710 24,000 17,000 0.7083 0.710 0.650 0.710 0.700 0.710 24,000 0.7083 -2.74%
2023-05-16 0 0.730 0.670 0.730 0.670 0.750 588,000 416,560 0.7084 0.730 0.670 0.730 0.670 0.750 588,000 0.7084 1.39%
2023-05-15 0 0.720 0.600 0.730 0.670 0.720 312,000 211,960 0.6794 0.720 0.600 0.730 0.670 0.720 312,000 0.6794 -2.70%
2023-05-12 0 0.740 0.650 0.740 0.670 0.760 440,000 301,720 0.6857 0.740 0.650 0.740 0.670 0.760 440,000 0.6857 4.23%
2023-05-11 0 0.710 0.680 0.720 0.680 0.710 112,000 77,200 0.6893 0.710 0.680 0.720 0.680 0.710 112,000 0.6893 -6.58%
2023-05-10 0 0.760 0.640 0.760 0.700 0.760 180,000 129,160 0.7176 0.760 0.640 0.760 0.700 0.760 180,000 0.7176 7.04%
2023-05-09 0 0.710 0.640 0.720 0.640 0.710 64,000 42,040 0.6569 0.710 0.640 0.720 0.640 0.710 64,000 0.6569 5.97%
2023-05-08 0 0.670 0.650 0.680 0.660 0.680 540,000 367,080 0.6798 0.670 0.650 0.680 0.660 0.680 540,000 0.6798 0.00%
2023-05-05 0 0.670 0.590 0.680 0.670 0.670 4,000 2,680 0.6700 0.670 0.590 0.680 0.670 0.670 4,000 0.6700 6.35%
2023-05-04 0 0.630 0.580 0.630 0.610 0.640 64,000 40,480 0.6325 0.630 0.580 0.630 0.610 0.640 64,000 0.6325 0.00%
2023-05-03 0 0.630 0.630 0.680 0.630 0.640 16,000 10,120 0.6325 0.630 0.630 0.680 0.630 0.640 16,000 0.6325 -8.70%
2023-05-02 0 0.690 0.640 0.700 0.660 0.720 60,000 41,880 0.6980 0.690 0.640 0.700 0.660 0.720 60,000 0.6980 -2.82%
2023-04-28 0 0.710 0.660 0.710 - - 0 0 - 0.710 0.660 0.710 - - 0 - 0.00%
2023-04-27 0 0.710 0.660 0.710 0.720 0.720 80,000 57,600 0.7200 0.710 0.660 0.710 0.720 0.720 80,000 0.7200 -1.39%
2023-04-26 0 0.720 0.630 0.740 0.690 0.720 68,000 47,040 0.6918 0.720 0.630 0.740 0.690 0.720 68,000 0.6918 4.35%
2023-04-25 0 0.690 0.650 0.700 0.690 0.690 116,000 80,040 0.6900 0.690 0.650 0.700 0.690 0.690 116,000 0.6900 0.00%
2023-04-24 0 0.690 0.690 0.720 0.690 0.690 56,000 38,640 0.6900 0.690 0.690 0.720 0.690 0.690 56,000 0.6900 0.00%
2023-04-21 0 0.690 0.680 0.750 0.670 0.730 336,000 227,960 0.6785 0.690 0.680 0.750 0.670 0.730 336,000 0.6785 2.99%
2023-04-20 0 0.670 0.600 0.670 0.670 0.670 4,000 2,680 0.6700 0.670 0.600 0.670 0.670 0.670 4,000 0.6700 6.35%
2023-04-19 0 0.630 0.610 0.650 0.520 0.630 152,000 95,320 0.6271 0.630 0.610 0.650 0.520 0.630 152,000 0.6271 0.00%
2023-04-18 0 0.630 0.600 0.660 0.600 0.630 268,000 165,120 0.6161 0.630 0.600 0.660 0.600 0.630 268,000 0.6161 3.28%
2023-04-17 0 0.610 0.590 0.630 0.560 0.700 1,184,000 732,360 0.6185 0.610 0.590 0.630 0.560 0.700 1,184,000 0.6185 -14.08%
2023-04-14 0 0.710 0.690 0.720 0.700 0.710 232,000 162,680 0.7012 0.710 0.690 0.720 0.700 0.710 232,000 0.7012 -4.05%
2023-04-13 0 0.740 0.730 0.750 0.720 0.750 168,000 123,000 0.7321 0.740 0.730 0.750 0.720 0.750 168,000 0.7321 -1.33%
2023-04-12 0 0.750 0.740 0.780 0.750 0.780 104,000 79,320 0.7627 0.750 0.740 0.780 0.750 0.780 104,000 0.7627 -3.85%
2023-04-11 0 0.780 0.740 0.800 0.740 0.780 56,000 42,120 0.7521 0.780 0.740 0.800 0.740 0.780 56,000 0.7521 -1.27%
2023-04-06 0 0.790 0.750 0.790 0.750 0.820 268,000 206,200 0.7694 0.790 0.750 0.790 0.750 0.820 268,000 0.7694 1.28%
2023-04-04 0 0.780 0.760 0.800 0.760 0.810 348,000 270,160 0.7763 0.780 0.760 0.800 0.760 0.810 348,000 0.7763 0.00%
2023-04-03 0 0.780 0.750 0.790 0.750 0.790 432,000 336,000 0.7778 0.780 0.750 0.790 0.750 0.790 432,000 0.7778 1.30%
2023-03-31 0 0.770 0.750 0.770 0.750 0.800 1,204,000 935,680 0.7771 0.770 0.750 0.770 0.750 0.800 1,204,000 0.7771 2.67%
2023-03-30 0 0.750 0.730 0.750 0.720 0.780 872,000 631,320 0.7240 0.750 0.730 0.750 0.720 0.780 872,000 0.7240 -3.85%
2023-03-29 0 0.780 0.760 0.790 0.750 0.840 468,000 368,720 0.7879 0.780 0.760 0.790 0.750 0.840 468,000 0.7879 -6.02%
2023-03-28 0 0.830 0.780 0.850 0.780 0.870 432,000 351,080 0.8127 0.830 0.780 0.850 0.780 0.870 432,000 0.8127 0.00%
2023-03-27 0 0.830 0.790 0.840 0.790 0.840 376,000 303,240 0.8065 0.830 0.790 0.840 0.790 0.840 376,000 0.8065 -1.19%
2023-03-24 0 0.840 0.840 0.880 0.830 0.880 1,368,000 1,163,160 0.8503 0.840 0.840 0.880 0.830 0.880 1,368,000 0.8503 -5.62%
2023-03-23 0 0.890 0.860 0.900 0.840 1.050 676,000 596,160 0.8819 0.890 0.860 0.900 0.840 1.050 676,000 0.8819 -2.20%
2023-03-22 0 0.910 0.880 0.930 0.800 0.940 496,000 424,840 0.8565 0.910 0.880 0.930 0.800 0.940 496,000 0.8565 -1.09%
2023-03-21 0 0.920 0.830 0.920 0.870 0.920 364,000 317,840 0.8732 0.920 0.830 0.920 0.870 0.920 364,000 0.8732 5.75%
2023-03-20 0 0.870 0.850 0.870 0.780 1.050 2,072,000 1,764,840 0.8518 0.870 0.850 0.870 0.780 1.050 2,072,000 0.8518 -13.00%
2023-03-17 0 1.000 0.960 1.000 0.940 1.000 608,000 594,000 0.9770 1.000 0.960 1.000 0.940 1.000 608,000 0.9770 1.01%
2023-03-16 0 0.990 0.990 1.000 0.990 1.080 808,000 830,200 1.0275 0.990 0.990 1.000 0.990 1.080 808,000 1.0275 -11.61%
2023-03-15 0 1.120 1.090 1.120 1.080 1.120 192,000 213,320 1.1110 1.120 1.090 1.120 1.080 1.120 192,000 1.1110 -3.45%
2023-03-14 0 1.160 1.110 1.180 1.110 1.160 120,000 136,200 1.1350 1.160 1.110 1.180 1.110 1.160 120,000 1.1350 -1.69%
2023-03-13 0 1.180 1.130 1.190 1.120 1.180 96,000 108,640 1.1317 1.180 1.130 1.190 1.120 1.180 96,000 1.1317 1.72%
2023-03-10 0 1.160 1.110 1.160 1.100 1.200 276,000 322,120 1.1671 1.160 1.110 1.160 1.100 1.200 276,000 1.1671 0.87%
2023-03-09 0 1.150 1.150 1.160 1.040 1.180 2,596,000 2,315,640 0.8920 1.150 1.150 1.160 1.040 1.180 2,596,000 0.8920 6.48%
2023-03-08 0 1.080 1.050 1.080 1.050 1.080 152,000 160,400 1.0553 1.080 1.050 1.080 1.050 1.080 152,000 1.0553 0.00%
2023-03-07 0 1.080 1.040 1.080 1.050 1.090 100,000 107,480 1.0748 1.080 1.040 1.080 1.050 1.090 100,000 1.0748 0.00%
2023-03-06 0 1.080 1.060 1.080 1.090 1.110 104,000 113,840 1.0946 1.080 1.060 1.080 1.090 1.110 104,000 1.0946 -6.09%
2023-03-03 0 1.150 1.070 1.150 1.130 1.150 20,000 22,680 1.1340 1.150 1.070 1.150 1.130 1.150 20,000 1.1340 0.00%
2023-03-02 0 1.150 1.080 1.150 1.080 1.170 340,000 369,280 1.0861 1.150 1.080 1.150 1.080 1.170 340,000 1.0861 1.77%
2023-03-01 0 1.130 1.130 1.140 1.090 1.130 112,000 123,240 1.1004 1.130 1.130 1.140 1.090 1.130 112,000 1.1004 -1.74%
2023-02-28 0 1.150 1.100 1.150 1.080 1.180 52,000 57,680 1.1092 1.150 1.100 1.150 1.080 1.180 52,000 1.1092 -2.54%
2023-02-27 0 1.180 1.050 1.180 0.960 1.230 324,000 373,440 1.1526 1.180 1.050 1.180 0.960 1.230 324,000 1.1526 22.92%
2023-02-24 0 0.960 0.830 0.960 0.890 1.090 132,000 132,880 1.0067 0.960 0.830 0.960 0.890 1.090 132,000 1.0067 -14.29%
2023-02-23 0 1.120 1.100 1.130 1.100 1.130 116,000 128,000 1.1034 1.120 1.100 1.130 1.100 1.130 116,000 1.1034 -3.45%
2023-02-22 0 1.160 1.150 1.160 - - 0 0 - 1.160 1.150 1.160 - - 0 - -2.52%
2023-02-21 0 1.190 1.150 1.190 1.150 1.230 352,000 430,720 1.2236 1.190 1.150 1.190 1.150 1.230 352,000 1.2236 4.39%
2023-02-20 0 1.140 1.140 1.150 1.140 1.140 36,000 41,040 1.1400 1.140 1.140 1.150 1.140 1.140 36,000 1.1400 0.00%
2023-02-17 0 1.140 1.120 1.200 1.140 1.170 68,000 77,640 1.1418 1.140 1.120 1.200 1.140 1.170 68,000 1.1418 -1.72%
2023-02-16 0 1.160 1.130 1.160 1.140 1.150 500,000 570,600 1.1412 1.160 1.130 1.160 1.140 1.150 500,000 1.1412 0.87%
2023-02-15 0 1.150 1.100 1.150 1.120 1.160 116,000 130,680 1.1266 1.150 1.100 1.150 1.120 1.160 116,000 1.1266 -0.86%
2023-02-14 0 1.160 1.150 1.160 1.160 1.180 120,000 139,280 1.1607 1.160 1.150 1.160 1.160 1.180 120,000 1.1607 -3.33%
2023-02-13 0 1.200 1.160 1.200 1.160 1.200 60,000 70,160 1.1693 1.200 1.160 1.200 1.160 1.200 60,000 1.1693 1.69%
2023-02-10 0 1.180 1.180 1.210 1.140 1.170 156,000 181,880 1.1659 1.180 1.180 1.210 1.140 1.170 156,000 1.1659 0.85%
2023-02-09 0 1.170 1.170 1.200 1.160 1.170 440,000 514,760 1.1699 1.170 1.170 1.200 1.160 1.170 440,000 1.1699 0.00%
2023-02-08 0 1.170 1.170 1.190 1.140 1.190 108,000 127,160 1.1774 1.170 1.170 1.190 1.140 1.190 108,000 1.1774 0.00%
2023-02-07 0 1.170 1.170 1.230 1.150 1.220 128,000 150,760 1.1778 1.170 1.170 1.230 1.150 1.220 128,000 1.1778 -6.40%
2023-02-06 0 1.250 1.180 1.250 - - 0 0 - 1.250 1.180 1.250 - - 0 - -1.57%
2023-02-03 0 1.270 1.210 1.270 1.200 1.270 20,000 24,600 1.2300 1.270 1.210 1.270 1.200 1.270 20,000 1.2300 1.60%
2023-02-02 0 1.250 1.200 1.280 1.200 1.280 32,000 39,880 1.2463 1.250 1.200 1.280 1.200 1.280 32,000 1.2463 0.00%
2023-02-01 0 1.250 1.200 1.250 - - 4,000 5,200 1.3000 1.250 1.200 1.250 - - 4,000 1.3000 -0.79%
2023-01-31 0 1.260 1.200 1.260 1.200 1.280 60,000 73,560 1.2260 1.260 1.200 1.260 1.200 1.280 60,000 1.2260 -1.56%
2023-01-30 0 1.280 1.230 1.280 1.280 1.290 16,000 20,600 1.2875 1.280 1.230 1.280 1.280 1.290 16,000 1.2875 -1.54%
2023-01-27 0 1.300 1.260 1.300 1.230 1.310 164,000 208,400 1.2707 1.300 1.260 1.300 1.230 1.310 164,000 1.2707 0.00%
2023-01-26 0 1.300 1.250 1.300 1.100 1.300 700,000 859,520 1.2279 1.300 1.250 1.300 1.100 1.300 700,000 1.2279 9.24%
2023-01-20 0 1.190 1.140 1.200 1.140 1.200 28,000 32,840 1.1729 1.190 1.140 1.200 1.140 1.200 28,000 1.1729 2.59%
2023-01-19 0 1.160 1.130 1.170 1.090 1.170 524,000 578,800 1.1046 1.160 1.130 1.170 1.090 1.170 524,000 1.1046 3.57%
2023-01-18 0 1.120 1.120 1.150 1.100 1.180 504,000 574,120 1.1391 1.120 1.120 1.150 1.100 1.180 504,000 1.1391 -2.61%
2023-01-17 0 1.150 1.090 1.180 1.060 1.230 140,000 154,440 1.1031 1.150 1.090 1.180 1.060 1.230 140,000 1.1031 0.88%
2023-01-16 0 1.140 1.050 1.140 1.120 1.150 64,000 73,480 1.1481 1.140 1.050 1.140 1.120 1.150 64,000 1.1481 5.56%
2023-01-13 0 1.080 1.050 1.080 1.020 1.120 76,000 80,920 1.0647 1.080 1.050 1.080 1.020 1.120 76,000 1.0647 2.86%
2023-01-12 0 1.050 1.040 1.080 1.010 1.200 268,000 286,840 1.0703 1.050 1.040 1.080 1.010 1.200 268,000 1.0703 -11.02%
2023-01-11 0 1.180 1.130 1.180 1.180 1.180 20,000 23,600 1.1800 1.180 1.130 1.180 1.180 1.180 20,000 1.1800 -1.67%
2023-01-10 0 1.200 1.150 1.200 1.090 1.270 416,000 490,520 1.1791 1.200 1.150 1.200 1.090 1.270 416,000 1.1791 0.84%
2023-01-09 0 1.190 1.100 1.200 1.100 1.280 84,000 98,360 1.1710 1.190 1.100 1.200 1.100 1.280 84,000 1.1710 0.85%
2023-01-06 0 1.180 1.090 1.190 1.020 1.190 700,000 785,560 1.1222 1.180 1.090 1.190 1.020 1.190 700,000 1.1222 0.00%
2023-01-05 0 1.180 0.970 1.180 1.190 1.190 4,000 4,760 1.1900 1.180 0.970 1.180 1.190 1.190 4,000 1.1900 2.61%
2023-01-04 0 1.150 1.060 1.170 1.050 1.150 48,000 53,520 1.1150 1.150 1.060 1.170 1.050 1.150 48,000 1.1150 0.00%
2023-01-03 0 1.150 1.110 1.150 1.110 1.150 120,000 133,720 1.1143 1.150 1.110 1.150 1.110 1.150 120,000 1.1143 -4.17%
2022-12-30 0 1.200 1.110 1.200 - - 0 0 - 1.200 1.110 1.200 - - 0 - 0.00%
2022-12-29 0 1.200 1.110 1.200 1.210 1.220 32,000 38,760 1.2113 1.200 1.110 1.200 1.210 1.220 32,000 1.2113 3.45%
2022-12-28 0 1.160 1.090 1.160 1.130 1.170 76,000 87,760 1.1547 1.160 1.090 1.160 1.130 1.170 76,000 1.1547 2.65%
2022-12-23 0 1.130 1.130 1.180 1.050 1.130 40,000 43,800 1.0950 1.130 1.130 1.180 1.050 1.130 40,000 1.0950 -5.83%
2022-12-22 0 1.200 1.040 1.190 1.020 1.200 48,000 53,320 1.1108 1.200 1.040 1.190 1.020 1.200 48,000 1.1108 10.09%
2022-12-21 0 1.090 1.000 1.100 1.050 1.100 268,000 282,720 1.0549 1.090 1.000 1.100 1.050 1.100 268,000 1.0549 -4.39%
2022-12-20 0 1.140 1.080 1.140 1.080 1.140 64,000 70,360 1.0994 1.140 1.080 1.140 1.080 1.140 64,000 1.0994 -3.39%
2022-12-19 0 1.180 1.090 1.190 1.090 1.200 36,000 39,680 1.1022 1.180 1.090 1.190 1.090 1.200 36,000 1.1022 7.27%
2022-12-16 0 1.100 1.050 1.100 1.030 1.110 200,000 218,400 1.0920 1.100 1.050 1.100 1.030 1.110 200,000 1.0920 -0.90%
2022-12-15 0 1.110 1.100 1.130 1.100 1.120 40,000 44,400 1.1100 1.110 1.100 1.130 1.100 1.120 40,000 1.1100 -0.89%
2022-12-14 0 1.120 1.120 1.130 1.100 1.170 96,000 107,280 1.1175 1.120 1.120 1.130 1.100 1.170 96,000 1.1175 -3.45%
2022-12-13 0 1.160 1.100 1.160 - - 0 0 - 1.160 1.100 1.160 - - 0 - 0.00%
2022-12-12 0 1.160 1.100 1.160 1.050 1.160 108,000 121,240 1.1226 1.160 1.100 1.160 1.050 1.160 108,000 1.1226 1.75%
2022-12-09 0 1.140 1.140 1.150 1.140 1.140 8,000 9,120 1.1400 1.140 1.140 1.150 1.140 1.140 8,000 1.1400 -0.87%
2022-12-08 0 1.150 1.100 1.150 1.160 1.180 60,000 70,200 1.1700 1.150 1.100 1.150 1.160 1.180 60,000 1.1700 -2.54%
2022-12-07 0 1.180 1.150 1.180 1.150 1.180 152,000 176,840 1.1634 1.180 1.150 1.180 1.150 1.180 152,000 1.1634 0.00%
2022-12-06 0 1.180 1.160 1.180 1.160 1.180 504,000 590,760 1.1721 1.180 1.160 1.180 1.160 1.180 504,000 1.1721 -0.84%
2022-12-05 0 1.190 1.160 1.190 1.160 1.190 92,000 107,600 1.1696 1.190 1.160 1.190 1.160 1.190 92,000 1.1696 0.00%
2022-12-02 0 1.190 1.150 1.200 1.160 1.190 72,000 83,880 1.1650 1.190 1.150 1.200 1.160 1.190 72,000 1.1650 0.85%
2022-12-01 0 1.180 1.160 1.180 1.180 1.200 224,000 264,640 1.1814 1.180 1.160 1.180 1.180 1.200 224,000 1.1814 0.85%
2022-11-30 0 1.170 1.140 1.180 1.170 1.200 232,000 271,560 1.1705 1.170 1.140 1.180 1.170 1.200 232,000 1.1705 3.54%
2022-11-29 0 1.130 1.130 1.140 1.130 1.200 56,000 63,560 1.1350 1.130 1.130 1.140 1.130 1.200 56,000 1.1350 0.00%
2022-11-28 0 1.130 1.000 1.130 1.100 1.200 264,000 295,440 1.1191 1.130 1.000 1.130 1.100 1.200 264,000 1.1191 -6.61%
2022-11-25 0 1.210 1.160 1.240 1.210 1.250 96,000 117,040 1.2192 1.210 1.160 1.240 1.210 1.250 96,000 1.2192 -3.20%
2022-11-24 0 1.250 1.180 1.250 1.150 1.250 308,000 367,440 1.1930 1.250 1.180 1.250 1.150 1.250 308,000 1.1930 1.63%
2022-11-23 0 1.230 1.230 1.240 1.160 1.290 652,000 807,160 1.2380 1.230 1.230 1.240 1.160 1.290 652,000 1.2380 -4.65%
2022-11-22 0 1.290 1.260 1.290 1.250 1.310 520,000 666,680 1.2821 1.290 1.260 1.290 1.250 1.310 520,000 1.2821 -1.53%
2022-11-21 0 1.310 1.310 1.330 1.230 1.360 504,000 656,400 1.3024 1.310 1.310 1.330 1.230 1.360 504,000 1.3024 0.77%
2022-11-18 0 1.300 1.280 1.310 1.150 1.340 528,000 657,160 1.2446 1.300 1.280 1.310 1.150 1.340 528,000 1.2446 14.04%
2022-11-17 0 1.140 1.110 1.140 0.910 1.170 760,000 789,480 1.0388 1.140 1.110 1.140 0.910 1.170 760,000 1.0388 20.00%
2022-11-16 0 0.950 0.930 0.950 0.830 0.990 420,000 367,040 0.8739 0.950 0.930 0.950 0.830 0.990 420,000 0.8739 2.15%
2022-11-15 0 0.930 0.930 0.940 0.920 0.980 364,000 336,360 0.9241 0.930 0.930 0.940 0.920 0.980 364,000 0.9241 1.09%
2022-11-14 0 0.920 0.900 0.960 0.910 0.920 80,000 73,080 0.9135 0.920 0.900 0.960 0.910 0.920 80,000 0.9135 1.10%
2022-11-11 0 0.910 0.900 0.920 0.910 0.930 436,000 401,560 0.9210 0.910 0.900 0.920 0.910 0.930 436,000 0.9210 1.11%
2022-11-10 0 0.900 0.900 0.910 0.890 0.900 52,000 46,680 0.8977 0.900 0.900 0.910 0.890 0.900 52,000 0.8977 1.12%
2022-11-09 0 0.890 0.890 0.910 0.850 0.950 448,000 398,360 0.8892 0.890 0.890 0.910 0.850 0.950 448,000 0.8892 -2.20%
2022-11-08 0 0.910 0.910 0.940 0.890 0.910 304,000 273,520 0.8997 0.910 0.910 0.940 0.890 0.910 304,000 0.8997 2.25%
2022-11-07 0 0.890 0.890 0.900 0.870 0.940 320,000 287,960 0.8999 0.890 0.890 0.900 0.870 0.940 320,000 0.8999 -5.32%
2022-11-04 0 0.940 0.920 0.940 0.870 0.950 504,000 461,240 0.9152 0.940 0.920 0.940 0.870 0.950 504,000 0.9152 -6.00%
2022-11-03 0 1.000 0.950 1.000 0.950 1.100 304,000 318,840 1.0488 1.000 0.950 1.000 0.950 1.100 304,000 1.0488 -8.26%
2022-11-02 0 1.090 1.030 1.090 0.980 1.430 236,000 261,400 1.1076 1.090 1.030 1.090 0.980 1.430 236,000 1.1076 11.22%
2022-11-01 0 0.980 0.970 0.980 0.790 1.100 1,500,000 1,401,080 0.9341 0.980 0.970 0.980 0.790 1.100 1,500,000 0.9341 -16.24%
2022-10-31 0 1.170 1.120 1.170 1.190 1.200 24,000 28,680 1.1950 1.170 1.120 1.170 1.190 1.200 24,000 1.1950 -4.10%
2022-10-28 0 1.220 1.200 1.280 1.200 1.240 64,000 79,000 1.2344 1.220 1.200 1.280 1.200 1.240 64,000 1.2344 -1.61%
2022-10-27 0 1.240 1.240 1.280 1.240 1.240 12,000 14,880 1.2400 1.240 1.240 1.280 1.240 1.240 12,000 1.2400 -3.12%
2022-10-26 0 1.280 1.230 1.320 1.290 1.290 40,000 51,600 1.2900 1.280 1.230 1.320 1.290 1.290 40,000 1.2900 4.07%
2022-10-25 0 1.230 1.130 1.250 1.150 1.230 24,000 28,440 1.1850 1.230 1.130 1.250 1.150 1.230 24,000 1.1850 -1.60%
2022-10-24 0 1.250 - 1.260 1.250 1.310 280,000 353,560 1.2627 1.250 - 1.260 1.250 1.310 280,000 1.2627 -4.58%
2022-10-21 0 1.310 1.280 1.310 1.280 1.360 100,000 130,200 1.3020 1.310 1.280 1.310 1.280 1.360 100,000 1.3020 -1.50%
2022-10-20 0 1.330 1.270 1.340 1.270 1.350 268,000 345,080 1.2876 1.330 1.270 1.340 1.270 1.350 268,000 1.2876 0.76%
2022-10-19 0 1.320 1.300 1.330 1.320 1.350 36,000 48,120 1.3367 1.320 1.300 1.330 1.320 1.350 36,000 1.3367 0.00%
2022-10-18 0 1.320 1.300 1.320 1.320 1.390 208,000 276,840 1.3310 1.320 1.300 1.320 1.320 1.390 208,000 1.3310 -4.35%
2022-10-17 0 1.380 1.340 1.380 1.340 1.410 180,000 246,200 1.3678 1.380 1.340 1.380 1.340 1.410 180,000 1.3678 1.47%
2022-10-14 0 1.360 1.310 1.360 1.300 1.390 132,000 178,360 1.3512 1.360 1.310 1.360 1.300 1.390 132,000 1.3512 1.49%
2022-10-13 0 1.340 1.290 1.340 1.280 1.350 360,000 462,200 1.2839 1.340 1.290 1.340 1.280 1.350 360,000 1.2839 6.35%
2022-10-12 0 1.260 1.190 1.350 1.120 1.260 388,000 469,920 1.2111 1.260 1.190 1.350 1.120 1.260 388,000 1.2111 3.28%
2022-10-11 0 1.220 1.150 1.230 1.150 1.240 280,000 330,240 1.1794 1.220 1.150 1.230 1.150 1.240 280,000 1.1794 -3.17%
2022-10-10 0 1.260 1.200 1.260 1.180 1.260 128,000 156,240 1.2206 1.260 1.200 1.260 1.180 1.260 128,000 1.2206 0.00%
2022-10-07 0 1.260 1.260 1.350 1.220 1.300 88,000 111,640 1.2686 1.260 1.260 1.350 1.220 1.300 88,000 1.2686 2.44%
2022-10-06 0 1.230 1.200 1.350 1.150 1.240 248,000 296,960 1.1974 1.230 1.200 1.350 1.150 1.240 248,000 1.1974 -3.91%
2022-10-05 0 1.280 1.250 1.280 1.240 1.400 60,000 77,360 1.2893 1.280 1.250 1.280 1.240 1.400 60,000 1.2893 -1.54%
2022-10-03 0 1.300 1.260 1.300 1.250 1.380 120,000 155,040 1.2920 1.300 1.260 1.300 1.250 1.380 120,000 1.2920 -4.41%
2022-09-30 0 1.360 1.310 1.360 - - 0 0 - 1.360 1.310 1.360 - - 0 - -1.45%
2022-09-29 0 1.380 1.320 1.380 1.430 1.430 4,000 5,720 1.4300 1.380 1.320 1.380 1.430 1.430 4,000 1.4300 1.47%
2022-09-28 0 1.360 1.290 1.370 1.300 1.430 256,000 338,320 1.3216 1.360 1.290 1.370 1.300 1.430 256,000 1.3216 0.00%
2022-09-27 0 1.360 1.350 1.360 1.360 1.470 180,000 250,920 1.3940 1.360 1.350 1.360 1.360 1.470 180,000 1.3940 -0.73%
2022-09-26 0 1.370 1.350 1.370 1.390 1.490 24,000 33,920 1.4133 1.370 1.350 1.370 1.390 1.490 24,000 1.4133 -2.14%
2022-09-23 0 1.400 1.320 1.400 1.300 1.400 144,000 194,280 1.3492 1.400 1.320 1.400 1.300 1.400 144,000 1.3492 -0.71%
2022-09-22 0 1.410 1.350 1.420 1.340 1.430 240,000 328,200 1.3675 1.410 1.350 1.420 1.340 1.430 240,000 1.3675 0.71%
2022-09-21 0 1.400 1.350 1.400 1.350 1.430 260,000 355,760 1.3683 1.400 1.350 1.400 1.350 1.430 260,000 1.3683 -4.11%
2022-09-20 0 1.460 1.370 1.460 1.370 1.460 364,000 509,480 1.3997 1.460 1.370 1.460 1.370 1.460 364,000 1.3997 5.80%
2022-09-19 0 1.380 1.360 1.440 1.380 1.500 652,000 936,960 1.4371 1.380 1.360 1.440 1.380 1.500 652,000 1.4371 -7.38%
2022-09-16 0 1.490 1.410 1.500 1.420 1.510 184,000 270,200 1.4685 1.490 1.410 1.500 1.420 1.510 184,000 1.4685 -1.97%
2022-09-15 0 1.520 1.450 1.520 1.480 1.580 88,000 131,920 1.4991 1.520 1.450 1.520 1.480 1.580 88,000 1.4991 -1.94%
2022-09-14 0 1.550 1.500 1.550 1.480 1.580 320,000 481,840 1.5058 1.550 1.500 1.550 1.480 1.580 320,000 1.5058 1.31%
2022-09-13 0 1.530 1.520 1.540 1.440 1.560 84,000 127,120 1.5133 1.530 1.520 1.540 1.440 1.560 84,000 1.5133 2.00%
2022-09-09 0 1.500 1.480 1.500 1.420 1.500 252,000 364,760 1.4475 1.500 1.480 1.500 1.420 1.500 252,000 1.4475 -0.66%
2022-09-08 0 1.510 1.400 1.530 1.400 1.530 600,000 872,840 1.4547 1.510 1.400 1.530 1.400 1.530 600,000 1.4547 0.67%
2022-09-07 0 1.500 1.450 1.500 1.480 1.510 56,000 83,680 1.4943 1.500 1.450 1.500 1.480 1.510 56,000 1.4943 -0.66%
2022-09-06 0 1.510 1.450 1.510 1.470 1.610 216,000 332,680 1.5402 1.510 1.450 1.510 1.470 1.610 216,000 1.5402 -1.95%
2022-09-05 0 1.540 1.450 1.540 1.500 1.550 212,000 323,240 1.5247 1.540 1.450 1.540 1.500 1.550 212,000 1.5247 0.00%
2022-09-02 0 1.540 1.500 1.550 1.510 1.570 60,000 91,960 1.5327 1.540 1.500 1.550 1.510 1.570 60,000 1.5327 0.65%
2022-09-01 0 1.530 1.490 1.540 1.410 1.530 316,000 461,520 1.4605 1.530 1.490 1.540 1.410 1.530 316,000 1.4605 5.52%
2022-08-31 0 1.450 1.390 1.450 1.360 1.450 732,000 1,030,200 1.4074 1.450 1.390 1.450 1.360 1.450 732,000 1.4074 1.40%
2022-08-30 0 1.430 1.390 1.430 1.350 1.450 232,000 324,560 1.3990 1.430 1.390 1.430 1.350 1.450 232,000 1.3990 0.70%
2022-08-29 0 1.420 1.400 1.420 1.400 1.450 104,000 146,440 1.4081 1.420 1.400 1.420 1.400 1.450 104,000 1.4081 -2.07%
2022-08-26 0 1.450 1.410 1.480 1.390 1.440 200,000 284,480 1.4224 1.450 1.410 1.480 1.390 1.440 200,000 1.4224 2.11%
2022-08-25 0 1.420 1.420 1.440 1.410 1.500 132,000 187,680 1.4218 1.420 1.420 1.440 1.410 1.500 132,000 1.4218 -5.33%
2022-08-24 0 1.500 1.430 1.490 1.400 1.500 700,000 997,680 1.4253 1.500 1.430 1.490 1.400 1.500 700,000 1.4253 2.04%
2022-08-23 0 1.470 1.450 1.480 1.460 1.500 144,000 212,480 1.4756 1.470 1.450 1.480 1.460 1.500 144,000 1.4756 -2.00%
2022-08-22 0 1.500 1.490 1.500 1.490 1.680 48,000 72,800 1.5167 1.500 1.490 1.500 1.490 1.680 48,000 1.5167 0.00%
2022-08-19 0 1.500 1.480 1.530 1.480 1.500 132,000 196,880 1.4915 1.500 1.480 1.530 1.480 1.500 132,000 1.4915 1.35%
2022-08-18 0 1.480 1.470 1.480 1.470 1.570 476,000 716,600 1.5055 1.480 1.470 1.480 1.470 1.570 476,000 1.5055 -5.13%
2022-08-17 0 1.560 1.540 1.560 1.550 1.590 108,000 170,360 1.5774 1.560 1.540 1.560 1.550 1.590 108,000 1.5774 -1.27%
2022-08-16 0 1.580 1.550 1.580 1.540 1.580 272,000 421,960 1.5513 1.580 1.550 1.580 1.540 1.580 272,000 1.5513 2.60%
2022-08-15 0 1.540 1.520 1.540 1.500 1.660 660,000 1,027,040 1.5561 1.540 1.520 1.540 1.500 1.660 660,000 1.5561 -7.23%
2022-08-12 0 1.660 1.600 1.650 1.550 1.700 636,000 1,050,720 1.6521 1.660 1.600 1.650 1.550 1.700 636,000 1.6521 -2.35%
2022-08-11 0 1.700 1.680 1.700 1.680 1.790 204,000 350,960 1.7204 1.700 1.680 1.700 1.680 1.790 204,000 1.7204 -5.03%
2022-08-10 0 1.790 1.760 1.790 1.750 1.800 304,000 538,960 1.7729 1.790 1.760 1.790 1.750 1.800 304,000 1.7729 -3.24%
2022-08-09 0 1.850 1.810 1.850 1.790 1.880 752,000 1,372,520 1.8252 1.850 1.810 1.850 1.790 1.880 752,000 1.8252 -2.12%
2022-08-08 0 1.890 1.820 1.890 1.740 1.920 1,242,000 2,231,200 1.7965 1.890 1.820 1.890 1.740 1.920 1,242,000 1.7965 1.61%
2022-08-05 0 1.860 1.850 1.860 1.650 1.910 1,374,000 2,485,180 1.8087 1.860 1.850 1.860 1.650 1.910 1,374,000 1.8087 6.29%
2022-08-04 0 1.750 1.750 1.800 1.620 1.750 108,000 180,480 1.6711 1.750 1.750 1.800 1.620 1.750 108,000 1.6711 5.42%
2022-08-03 0 1.660 1.570 1.660 1.610 1.680 152,000 247,560 1.6287 1.660 1.570 1.660 1.610 1.680 152,000 1.6287 -0.60%
2022-08-02 0 1.670 1.580 1.670 1.550 1.670 68,000 106,800 1.5706 1.670 1.580 1.670 1.550 1.670 68,000 1.5706 5.03%
2022-08-01 0 1.590 1.520 1.600 1.430 1.590 140,000 216,600 1.5471 1.590 1.520 1.600 1.430 1.590 140,000 1.5471 1.27%
2022-07-29 0 1.570 1.540 1.570 1.530 1.570 196,000 301,760 1.5396 1.570 1.540 1.570 1.530 1.570 196,000 1.5396 2.61%
2022-07-28 0 1.530 1.530 1.560 1.530 1.560 76,000 117,000 1.5395 1.530 1.530 1.560 1.530 1.560 76,000 1.5395 -1.29%
2022-07-27 0 1.550 1.520 1.550 1.500 1.530 728,000 1,098,040 1.5083 1.550 1.520 1.550 1.500 1.530 728,000 1.5083 0.00%
2022-07-26 0 1.550 1.530 1.550 1.500 1.550 160,000 244,440 1.5278 1.550 1.530 1.550 1.500 1.550 160,000 1.5278 0.00%
2022-07-25 0 1.550 1.510 1.550 1.500 1.550 96,000 145,920 1.5200 1.550 1.510 1.550 1.500 1.550 96,000 1.5200 -0.64%
2022-07-22 0 1.560 1.550 1.570 1.460 1.560 124,000 189,960 1.5319 1.560 1.550 1.570 1.460 1.560 124,000 1.5319 -0.64%
2022-07-21 0 1.570 1.530 1.570 1.570 1.570 28,000 43,960 1.5700 1.570 1.530 1.570 1.570 1.570 28,000 1.5700 0.00%
2022-07-20 0 1.570 1.550 1.570 1.520 1.570 28,000 43,160 1.5414 1.570 1.550 1.570 1.520 1.570 28,000 1.5414 3.29%
2022-07-19 0 1.520 1.560 1.570 1.500 1.590 260,000 393,760 1.5145 1.520 1.560 1.570 1.500 1.590 260,000 1.5145 -4.40%
2022-07-18 0 1.590 1.550 1.590 1.500 1.610 308,000 480,040 1.5586 1.590 1.550 1.590 1.500 1.610 308,000 1.5586 -0.62%
2022-07-15 0 1.600 1.600 1.620 1.600 1.620 20,000 32,120 1.6060 1.600 1.600 1.620 1.600 1.620 20,000 1.6060 -1.23%
2022-07-14 0 1.620 1.590 1.620 - - 0 0 - 1.620 1.590 1.620 - - 0 - -1.82%
2022-07-13 0 1.650 1.650 1.670 1.580 1.650 236,000 378,280 1.6029 1.650 1.650 1.670 1.580 1.650 236,000 1.6029 4.43%
2022-07-12 0 1.580 1.550 1.590 1.510 1.580 108,000 166,920 1.5456 1.580 1.550 1.590 1.510 1.580 108,000 1.5456 -0.63%
2022-07-11 0 1.590 1.580 1.610 1.580 1.590 116,000 184,240 1.5883 1.590 1.580 1.610 1.580 1.590 116,000 1.5883 0.00%
2022-07-08 0 1.590 1.590 1.600 1.590 1.590 60,000 95,400 1.5900 1.590 1.590 1.600 1.590 1.590 60,000 1.5900 0.00%
2022-07-07 0 1.590 1.590 1.600 1.580 1.610 108,000 171,920 1.5919 1.590 1.590 1.600 1.580 1.610 108,000 1.5919 -2.45%
2022-07-06 0 1.630 1.580 1.630 1.560 1.660 768,000 1,214,520 1.5814 1.630 1.580 1.630 1.560 1.660 768,000 1.5814 0.00%
2022-07-05 0 1.630 1.550 1.660 1.530 1.660 848,000 1,350,760 1.5929 1.630 1.550 1.660 1.530 1.660 848,000 1.5929 -1.21%
2022-07-04 0 1.650 1.620 1.660 1.510 1.660 1,224,000 1,948,640 1.5920 1.650 1.620 1.660 1.510 1.660 1,224,000 1.5920 1.23%
2022-06-30 0 1.630 1.610 1.630 1.600 1.800 1,960,000 3,290,160 1.6787 1.630 1.610 1.630 1.600 1.800 1,960,000 1.6787 -6.86%
2022-06-29 0 1.750 1.740 1.750 1.740 1.820 928,000 1,633,240 1.7600 1.750 1.740 1.750 1.740 1.820 928,000 1.7600 -3.85%
2022-06-28 0 1.820 1.780 1.820 1.800 1.870 920,000 1,677,360 1.8232 1.820 1.780 1.820 1.800 1.870 920,000 1.8232 -3.19%
2022-06-27 0 1.880 1.860 1.890 1.800 1.970 2,144,000 3,989,760 1.8609 1.880 1.860 1.890 1.800 1.970 2,144,000 1.8609 -1.57%
2022-06-24 0 1.910 1.910 1.930 1.880 1.970 568,000 1,094,680 1.9273 1.910 1.910 1.930 1.880 1.970 568,000 1.9273 -3.54%
2022-06-23 0 1.980 1.960 1.980 1.900 2.080 776,000 1,520,040 1.9588 1.980 1.960 1.980 1.900 2.080 776,000 1.9588 -1.00%
2022-06-22 0 2.000 1.950 2.000 1.870 2.000 912,000 1,770,480 1.9413 2.000 1.950 2.000 1.870 2.000 912,000 1.9413 3.09%
2022-06-21 0 1.940 1.920 1.940 1.750 2.060 2,180,000 4,190,120 1.9221 1.940 1.920 1.940 1.750 2.060 2,180,000 1.9221 -6.28%
2022-06-20 0 2.070 2.060 2.070 2.050 2.310 3,064,000 6,600,880 2.1543 2.070 2.060 2.070 2.050 2.310 3,064,000 2.1543 -3.27%
2022-06-17 0 2.140 2.140 2.150 1.990 2.190 5,424,000 11,463,800 2.1135 2.140 2.140 2.150 1.990 2.190 5,424,000 2.1135 7.54%
2022-06-16 0 1.990 1.940 1.990 1.920 2.000 2,220,000 4,361,520 1.9646 1.990 1.940 1.990 1.920 2.000 2,220,000 1.9646 3.65%
2022-06-15 0 1.920 1.910 1.920 1.830 1.950 2,436,000 4,646,800 1.9076 1.920 1.910 1.920 1.830 1.950 2,436,000 1.9076 4.92%
2022-06-14 0 1.830 1.830 1.840 1.700 1.860 2,472,000 4,445,760 1.7984 1.830 1.830 1.840 1.700 1.860 2,472,000 1.7984 5.17%
2022-06-13 0 1.740 1.740 1.750 1.700 1.770 1,228,000 2,130,640 1.7350 1.740 1.740 1.750 1.700 1.770 1,228,000 1.7350 0.58%
2022-06-10 0 1.730 1.720 1.730 1.590 1.750 1,556,000 2,630,360 1.6905 1.730 1.720 1.730 1.590 1.750 1,556,000 1.6905 2.98%
2022-06-09 0 1.680 1.640 1.680 1.560 1.740 1,492,000 2,438,560 1.6344 1.680 1.640 1.680 1.560 1.740 1,492,000 1.6344 5.00%
2022-06-08 0 1.600 1.550 1.600 1.520 1.600 632,000 980,760 1.5518 1.600 1.550 1.600 1.520 1.600 632,000 1.5518 2.56%
2022-06-07 0 1.560 1.510 1.540 1.500 1.560 428,000 656,560 1.5340 1.560 1.510 1.540 1.500 1.560 428,000 1.5340 4.00%
2022-06-06 0 1.500 1.490 1.510 1.480 1.550 1,020,000 1,544,320 1.5140 1.500 1.490 1.510 1.480 1.550 1,020,000 1.5140 1.35%
2022-06-02 0 1.480 1.480 1.490 1.430 1.480 392,000 575,360 1.4678 1.480 1.480 1.490 1.430 1.480 392,000 1.4678 3.50%
2022-06-01 0 1.430 1.410 1.430 1.380 1.450 276,000 388,880 1.4090 1.430 1.410 1.430 1.380 1.450 276,000 1.4090 1.42%
2022-05-31 0 1.410 1.410 1.420 1.400 1.420 244,000 345,920 1.4177 1.410 1.410 1.420 1.400 1.420 244,000 1.4177 0.00%
2022-05-30 0 1.410 1.400 1.410 1.380 1.460 320,000 449,240 1.4039 1.410 1.400 1.410 1.380 1.460 320,000 1.4039 -4.08%
2022-05-27 0 1.470 1.440 1.470 1.430 1.490 68,000 99,360 1.4612 1.470 1.440 1.470 1.430 1.490 68,000 1.4612 0.68%
2022-05-26 0 1.460 1.420 1.460 1.420 1.490 196,000 281,200 1.4347 1.460 1.420 1.460 1.420 1.490 196,000 1.4347 1.39%
2022-05-25 0 1.440 1.430 1.440 1.430 1.470 156,000 224,400 1.4385 1.440 1.430 1.440 1.430 1.470 156,000 1.4385 0.70%
2022-05-24 0 1.430 1.420 1.450 1.410 1.460 196,000 279,880 1.4280 1.430 1.420 1.450 1.410 1.460 196,000 1.4280 -2.05%
2022-05-23 0 1.460 1.460 1.470 1.450 1.470 764,000 1,116,120 1.4609 1.460 1.460 1.470 1.450 1.470 764,000 1.4609 -2.67%
2022-05-20 0 1.500 1.450 1.500 1.420 1.500 704,000 1,030,960 1.4644 1.500 1.450 1.500 1.420 1.500 704,000 1.4644 1.35%
2022-05-19 0 1.480 1.470 1.480 1.480 1.480 16,000 23,680 1.4800 1.480 1.470 1.480 1.480 1.480 16,000 1.4800 0.00%
2022-05-18 0 1.480 1.450 1.480 1.430 1.520 240,000 351,000 1.4625 1.480 1.450 1.480 1.430 1.520 240,000 1.4625 3.50%
2022-05-17 0 1.430 1.430 1.450 1.430 1.700 784,000 1,136,960 1.4502 1.430 1.430 1.450 1.430 1.700 784,000 1.4502 -7.14%
2022-05-16 0 1.540 1.510 1.540 1.400 1.580 1,344,000 2,011,880 1.4969 1.540 1.510 1.540 1.400 1.580 1,344,000 1.4969 0.00%
2022-05-13 0 1.540 1.470 1.540 1.410 1.550 968,000 1,421,240 1.4682 1.540 1.470 1.540 1.410 1.550 968,000 1.4682 1.99%
2022-05-12 0 1.510 1.470 1.510 1.420 1.520 684,000 1,008,960 1.4751 1.510 1.470 1.510 1.420 1.520 684,000 1.4751 1.34%
2022-05-11 0 1.490 1.460 1.500 1.390 1.550 1,592,000 2,278,400 1.4312 1.490 1.460 1.500 1.390 1.550 1,592,000 1.4312 6.43%
2022-05-10 0 1.400 1.390 1.410 1.340 1.420 204,000 280,960 1.3773 1.400 1.390 1.410 1.340 1.420 204,000 1.3773 0.00%
2022-05-06 0 1.400 1.390 1.430 1.370 1.400 388,000 536,120 1.3818 1.400 1.390 1.430 1.370 1.400 388,000 1.3818 1.45%
2022-05-05 0 1.380 1.380 1.420 1.380 1.400 156,000 216,200 1.3859 1.380 1.380 1.420 1.380 1.400 156,000 1.3859 0.00%
2022-05-04 0 1.380 1.380 1.400 1.380 1.420 912,000 1,265,200 1.3873 1.380 1.380 1.400 1.380 1.420 912,000 1.3873 -2.82%
2022-05-03 0 1.420 1.400 1.420 1.380 1.500 564,000 790,520 1.4016 1.420 1.400 1.420 1.380 1.500 564,000 1.4016 0.00%
2022-04-29 0 1.420 1.400 1.420 1.400 1.470 420,000 599,040 1.4263 1.420 1.400 1.420 1.400 1.470 420,000 1.4263 -0.70%
2022-04-28 0 1.430 1.400 1.430 1.350 1.450 692,000 967,520 1.3982 1.430 1.400 1.430 1.350 1.450 692,000 1.3982 -0.69%
2022-04-27 0 1.440 1.410 1.440 1.380 1.450 1,524,000 2,134,640 1.4007 1.440 1.410 1.440 1.380 1.450 1,524,000 1.4007 -0.69%
2022-04-26 0 1.450 1.470 1.510 1.400 1.540 396,000 576,800 1.4566 1.450 1.470 1.510 1.400 1.540 396,000 1.4566 -2.03%
2022-04-25 0 1.480 1.450 1.500 1.480 1.550 708,000 1,071,320 1.5132 1.480 1.450 1.500 1.480 1.550 708,000 1.5132 -6.92%
2022-04-22 0 1.590 1.580 1.600 1.550 1.620 260,000 414,200 1.5931 1.590 1.580 1.600 1.550 1.620 260,000 1.5931 -0.62%
2022-04-21 0 1.600 1.540 1.600 1.520 1.680 436,000 684,280 1.5694 1.600 1.540 1.600 1.520 1.680 436,000 1.5694 2.56%
2022-04-20 0 1.560 1.530 1.560 1.520 1.560 288,000 442,560 1.5367 1.560 1.530 1.560 1.520 1.560 288,000 1.5367 0.00%
2022-04-19 0 1.560 1.560 1.570 1.560 1.630 632,000 995,560 1.5753 1.560 1.560 1.570 1.560 1.630 632,000 1.5753 -3.70%
2022-04-14 0 1.620 1.600 1.620 1.550 1.870 4,664,000 8,039,120 1.7237 1.620 1.600 1.620 1.550 1.870 4,664,000 1.7237 -8.99%
2022-04-13 0 1.780 1.680 1.780 1.400 1.900 3,524,000 5,088,120 1.4438 1.780 1.680 1.780 1.400 1.900 3,524,000 1.4438 26.24%
2022-04-12 0 1.410 1.410 1.430 1.400 1.450 784,000 1,112,480 1.4190 1.410 1.410 1.430 1.400 1.450 784,000 1.4190 0.00%
2022-04-11 0 1.410 1.400 1.450 1.410 1.480 312,000 444,960 1.4262 1.410 1.400 1.450 1.410 1.480 312,000 1.4262 -2.76%
2022-04-08 0 1.450 1.450 1.480 1.440 1.500 364,000 533,360 1.4653 1.450 1.450 1.480 1.440 1.500 364,000 1.4653 0.00%
2022-04-07 0 1.450 1.450 1.460 1.420 1.450 296,000 422,000 1.4257 1.450 1.450 1.460 1.420 1.450 296,000 1.4257 0.00%
2022-04-06 0 1.450 1.450 1.460 1.400 1.460 448,000 634,960 1.4173 1.450 1.450 1.460 1.400 1.460 448,000 1.4173 -0.68%
2022-04-04 0 1.460 1.400 1.460 1.390 1.470 1,668,000 2,417,880 1.4496 1.460 1.400 1.460 1.390 1.470 1,668,000 1.4496 1.39%
2022-04-01 0 1.440 1.440 1.450 1.430 1.480 1,620,000 2,368,800 1.4622 1.440 1.440 1.450 1.430 1.480 1,620,000 1.4622 -2.04%
2022-03-31 0 1.470 1.470 1.490 1.470 1.490 372,000 551,240 1.4818 1.470 1.470 1.490 1.470 1.490 372,000 1.4818 -0.68%
2022-03-30 0 1.480 1.480 1.500 1.470 1.520 1,504,000 2,237,600 1.4878 1.480 1.480 1.500 1.470 1.520 1,504,000 1.4878 -0.67%
2022-03-29 0 1.490 1.490 1.500 1.460 1.490 300,000 440,280 1.4676 1.490 1.490 1.500 1.460 1.490 300,000 1.4676 0.00%
2022-03-28 0 1.490 1.490 1.520 1.480 1.650 1,428,000 2,294,200 1.6066 1.490 1.490 1.520 1.480 1.650 1,428,000 1.6066 0.00%
2022-03-25 0 1.490 1.490 1.500 1.450 1.490 244,000 355,680 1.4577 1.490 1.490 1.500 1.450 1.490 244,000 1.4577 0.00%
2022-03-24 0 1.490 1.460 1.490 1.440 1.500 3,152,000 4,632,720 1.4698 1.490 1.460 1.490 1.440 1.500 3,152,000 1.4698 2.05%
2022-03-23 0 1.460 1.450 1.470 1.460 1.490 140,000 205,840 1.4703 1.460 1.450 1.470 1.460 1.490 140,000 1.4703 -2.01%
2022-03-22 0 1.490 1.440 1.490 1.360 1.500 864,000 1,259,000 1.4572 1.490 1.440 1.490 1.360 1.500 864,000 1.4572 6.43%
2022-03-21 0 1.400 1.370 1.400 1.350 1.400 424,000 585,840 1.3817 1.400 1.370 1.400 1.350 1.400 424,000 1.3817 2.19%
2022-03-18 0 1.370 1.360 1.410 1.340 1.410 216,000 294,360 1.3628 1.370 1.360 1.410 1.340 1.410 216,000 1.3628 1.48%
2022-03-17 0 1.350 1.350 1.400 1.340 1.460 1,824,000 2,547,200 1.3965 1.350 1.350 1.400 1.340 1.460 1,824,000 1.3965 -7.53%
2022-03-16 0 1.460 1.460 1.480 1.450 1.580 2,004,000 3,040,840 1.5174 1.460 1.460 1.480 1.450 1.580 2,004,000 1.5174 -2.67%
2022-03-15 0 1.500 1.440 1.510 1.280 1.510 3,620,000 5,161,640 1.4259 1.500 1.440 1.510 1.280 1.510 3,620,000 1.4259 -0.66%
2022-03-14 0 1.510 1.510 1.520 1.500 1.630 1,708,000 2,662,720 1.5590 1.510 1.510 1.520 1.500 1.630 1,708,000 1.5590 -3.21%
2022-03-11 0 1.560 1.560 1.580 1.390 1.570 1,420,000 2,162,200 1.5227 1.560 1.560 1.580 1.390 1.570 1,420,000 1.5227 9.09%
2022-03-10 0 1.430 1.420 1.480 1.160 1.550 2,144,000 2,948,920 1.3754 1.430 1.420 1.480 1.160 1.550 2,144,000 1.3754 5.93%
2022-03-09 0 1.350 1.340 1.350 1.280 1.900 7,640,000 11,617,160 1.5206 1.350 1.340 1.350 1.280 1.900 7,640,000 1.5206 -40.53%
2022-03-08 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2022-03-07 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2022-03-04 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2022-03-03 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2022-03-02 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2022-03-01 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2022-02-28 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2022-02-25 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2022-02-24 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2022-02-23 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2022-02-22 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2022-02-21 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2022-02-18 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2022-02-17 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2022-02-16 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2022-02-15 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2022-02-14 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2022-02-11 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2022-02-10 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2022-02-09 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2022-02-08 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2022-02-07 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2022-02-04 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2022-01-31 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2022-01-28 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2022-01-27 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2022-01-26 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2022-01-25 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2022-01-24 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2022-01-21 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2022-01-20 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2022-01-19 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2022-01-18 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2022-01-17 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2022-01-14 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2022-01-13 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2022-01-12 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2022-01-11 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2022-01-10 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2022-01-07 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2022-01-06 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2022-01-05 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2022-01-04 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2022-01-03 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-12-31 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-12-30 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-12-29 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-12-28 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-12-24 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-12-23 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-12-22 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-12-21 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-12-20 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-12-17 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-12-16 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-12-15 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-12-14 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-12-13 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-12-10 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-12-09 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-12-08 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-12-07 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-12-06 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-12-03 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-12-02 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-12-01 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-11-30 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-11-29 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-11-26 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-11-25 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-11-24 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-11-23 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-11-22 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-11-19 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-11-18 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-11-17 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-11-16 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-11-15 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-11-12 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-11-11 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-11-10 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-11-09 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-11-08 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-11-05 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-11-04 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-11-03 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-11-02 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-11-01 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-10-29 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-10-28 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-10-27 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-10-26 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-10-25 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-10-22 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-10-21 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-10-20 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-10-19 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-10-18 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-10-15 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-10-12 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-10-11 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-10-08 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-10-07 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-10-06 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-10-05 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-10-04 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-09-30 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-09-29 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-09-28 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-09-27 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-09-24 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-09-23 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-09-21 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-09-20 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-09-17 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-09-16 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-09-15 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-09-14 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-09-13 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-09-10 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-09-09 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-09-08 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-09-07 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-09-06 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-09-03 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-09-02 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-09-01 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-08-31 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-08-30 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-08-27 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-08-26 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-08-25 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-08-24 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-08-23 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-08-20 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-08-19 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-08-18 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-08-17 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-08-16 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-08-13 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-08-12 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-08-11 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-08-10 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-08-09 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-08-06 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-08-05 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-08-04 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-08-03 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-08-02 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-07-30 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-07-29 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-07-28 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-07-27 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-07-26 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-07-23 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-07-22 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-07-21 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-07-20 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-07-19 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-07-16 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-07-15 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-07-14 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-07-13 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-07-12 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-07-09 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-07-08 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-07-07 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-07-06 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-07-05 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-07-02 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-06-30 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-06-29 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-06-28 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-06-25 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-06-24 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-06-23 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-06-22 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-06-21 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-06-18 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-06-17 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-06-16 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-06-15 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-06-11 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-06-10 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-06-09 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-06-08 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-06-07 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-06-04 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-06-03 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-06-02 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-06-01 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-05-31 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-05-28 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-05-27 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-05-26 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-05-25 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-05-24 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-05-21 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-05-20 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-05-18 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-05-17 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-05-14 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-05-13 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-05-12 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-05-11 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-05-10 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-05-07 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-05-06 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-05-05 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-05-04 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-05-03 1 - - - - - 0 0 - 2.270 - - - - 0 - 0.00%
2021-04-30 0 2.270 2.240 2.270 1.850 2.290 6,452,000 13,679,720 2.1202 2.270 2.240 2.270 1.850 2.290 6,452,000 2.1202 18.85%
2021-04-29 0 1.910 1.900 1.910 1.870 1.930 3,324,000 6,296,440 1.8942 1.910 1.900 1.910 1.870 1.930 3,324,000 1.8942 3.24%
2021-04-28 0 1.850 1.850 1.870 1.700 1.880 3,056,000 5,486,040 1.7952 1.850 1.850 1.870 1.700 1.880 3,056,000 1.7952 8.82%
2021-04-27 0 1.700 1.700 1.710 1.670 1.760 2,140,000 3,676,400 1.7179 1.700 1.700 1.710 1.670 1.760 2,140,000 1.7179 0.59%
2021-04-26 0 1.690 1.680 1.690 1.660 1.770 2,884,000 4,922,680 1.7069 1.690 1.680 1.690 1.660 1.770 2,884,000 1.7069 -2.31%
2021-04-23 0 1.730 1.730 1.740 1.730 1.860 1,536,000 2,706,000 1.7617 1.730 1.730 1.740 1.730 1.860 1,536,000 1.7617 -2.81%
2021-04-22 0 1.780 1.750 1.780 1.740 1.890 1,776,000 3,196,520 1.7998 1.780 1.750 1.780 1.740 1.890 1,776,000 1.7998 0.00%
2021-04-21 0 1.780 1.780 1.790 1.650 1.840 6,900,000 12,071,480 1.7495 1.780 1.780 1.790 1.650 1.840 6,900,000 1.7495 -2.20%
2021-04-20 0 1.820 1.820 1.830 1.730 2.130 12,062,000 22,439,440 1.8603 1.820 1.820 1.830 1.730 2.130 12,062,000 1.8603 -11.22%
2021-04-19 0 2.050 2.050 2.060 2.020 2.340 10,054,000 21,618,560 2.1502 2.050 2.050 2.060 2.020 2.340 10,054,000 2.1502 -13.50%
2021-04-16 0 2.370 2.370 2.390 2.340 2.430 964,000 2,295,040 2.3807 2.370 2.370 2.390 2.340 2.430 964,000 2.3807 -2.87%
2021-04-15 0 2.440 2.420 2.440 2.320 2.450 1,512,000 3,594,760 2.3775 2.440 2.420 2.440 2.320 2.450 1,512,000 2.3775 0.41%
2021-04-14 0 2.430 2.430 2.440 2.340 2.500 6,864,000 16,596,080 2.4178 2.430 2.430 2.440 2.340 2.500 6,864,000 2.4178 -0.82%
2021-04-13 0 2.450 2.440 2.460 2.340 2.470 4,676,000 11,333,240 2.4237 2.450 2.440 2.460 2.340 2.470 4,676,000 2.4237 4.26%
2021-04-12 0 2.350 2.350 2.380 2.350 2.400 564,000 1,342,320 2.3800 2.350 2.350 2.380 2.350 2.400 564,000 2.3800 -4.08%
2021-04-09 0 2.450 2.420 2.450 2.340 2.450 2,420,000 5,793,280 2.3939 2.450 2.420 2.450 2.340 2.450 2,420,000 2.3939 1.24%
2021-04-08 0 2.420 2.390 2.420 2.320 2.430 2,328,000 5,570,600 2.3929 2.420 2.390 2.420 2.320 2.430 2,328,000 2.3929 0.83%
2021-04-07 0 2.400 2.350 2.400 2.260 2.480 7,396,000 17,714,360 2.3951 2.400 2.350 2.400 2.260 2.480 7,396,000 2.3951 0.42%
2021-04-01 0 2.390 2.390 2.400 2.250 2.400 2,636,000 6,154,040 2.3346 2.390 2.390 2.400 2.250 2.400 2,636,000 2.3346 5.75%
2021-03-31 0 2.260 2.250 2.280 2.210 2.400 2,160,000 4,920,920 2.2782 2.260 2.250 2.280 2.210 2.400 2,160,000 2.2782 -1.74%
2021-03-30 0 2.300 2.250 2.300 2.220 2.450 6,996,000 16,167,120 2.3109 2.300 2.250 2.300 2.220 2.450 6,996,000 2.3109 -8.00%
2021-03-29 0 2.500 2.480 2.500 2.180 2.660 7,888,000 19,260,280 2.4417 2.500 2.480 2.500 2.180 2.660 7,888,000 2.4417 -3.85%
2021-03-26 0 2.600 2.580 2.600 2.480 2.650 4,600,000 11,737,760 2.5517 2.600 2.580 2.600 2.480 2.650 4,600,000 2.5517 2.36%
2021-03-25 0 2.540 2.520 2.540 2.270 2.740 10,132,000 25,001,560 2.4676 2.540 2.520 2.540 2.270 2.740 10,132,000 2.4676 6.28%
2021-03-24 0 2.390 2.390 2.400 2.240 2.500 4,184,000 9,852,600 2.3548 2.390 2.390 2.400 2.240 2.500 4,184,000 2.3548 -2.45%
2021-03-23 0 2.450 2.440 2.450 2.400 2.590 7,376,000 18,276,200 2.4778 2.450 2.440 2.450 2.400 2.590 7,376,000 2.4778 2.08%
2021-03-22 0 2.400 2.400 2.420 2.120 2.410 5,652,000 12,865,080 2.2762 2.400 2.400 2.420 2.120 2.410 5,652,000 2.2762 11.11%
2021-03-19 0 2.160 2.130 2.160 2.050 2.180 3,520,000 7,468,720 2.1218 2.160 2.130 2.160 2.050 2.180 3,520,000 2.1218 0.93%
2021-03-18 0 2.140 2.140 2.150 2.070 2.370 5,800,000 12,886,960 2.2219 2.140 2.140 2.150 2.070 2.370 5,800,000 2.2219 -4.89%
2021-03-17 0 2.250 2.250 2.270 1.600 2.550 37,484,000 73,997,230 1.9741 2.250 2.250 2.270 1.600 2.550 37,484,000 1.9741 -11.42%
2021-03-16 0 2.540 2.530 2.540 2.350 2.650 12,232,000 30,826,320 2.5201 2.540 2.530 2.540 2.350 2.650 12,232,000 2.5201 3.25%
2021-03-15 0 2.460 2.460 2.480 2.290 2.520 12,449,500 30,248,745 2.4297 2.460 2.460 2.480 2.290 2.520 12,449,500 2.4297 9.82%
2021-03-12 0 2.240 2.210 2.240 2.020 2.240 10,576,000 22,590,000 2.1360 2.240 2.210 2.240 2.020 2.240 10,576,000 2.1360 10.34%
2021-03-11 0 2.030 2.030 2.050 1.990 2.160 15,764,000 32,439,800 2.0578 2.030 2.030 2.050 1.990 2.160 15,764,000 2.0578 0.00%
2021-03-10 0 2.030 2.010 2.030 1.830 2.030 7,936,000 15,281,960 1.9257 2.030 2.010 2.030 1.830 2.030 7,936,000 1.9257 13.41%
2021-03-09 0 1.790 1.780 1.790 1.720 1.990 6,852,000 12,196,720 1.7800 1.790 1.780 1.790 1.720 1.990 6,852,000 1.7800 -3.24%
2021-03-08 0 1.850 1.850 1.860 1.770 2.040 7,248,000 13,563,400 1.8713 1.850 1.850 1.860 1.770 2.040 7,248,000 1.8713 5.71%
2021-03-05 0 1.750 1.740 1.750 1.630 1.760 8,420,000 14,154,680 1.6811 1.750 1.740 1.750 1.630 1.760 8,420,000 1.6811 1.74%
2021-03-04 0 1.720 1.700 1.720 1.660 1.730 3,072,000 5,201,680 1.6933 1.720 1.700 1.720 1.660 1.730 3,072,000 1.6933 0.00%
2021-03-03 0 1.720 1.690 1.720 1.650 1.800 3,112,000 5,319,440 1.7093 1.720 1.690 1.720 1.650 1.800 3,112,000 1.7093 -1.15%
2021-03-02 0 1.740 1.740 1.760 1.740 1.840 4,312,000 7,623,640 1.7680 1.740 1.740 1.760 1.740 1.840 4,312,000 1.7680 -2.25%
2021-03-01 0 1.780 1.770 1.780 1.680 1.800 4,956,000 8,596,040 1.7345 1.780 1.770 1.780 1.680 1.800 4,956,000 1.7345 3.49%
2021-02-26 0 1.720 1.700 1.720 1.620 1.870 7,580,000 13,214,880 1.7434 1.720 1.700 1.720 1.620 1.870 7,580,000 1.7434 2.38%
2021-02-25 0 1.680 1.670 1.680 1.560 1.680 1,812,000 2,936,200 1.6204 1.680 1.670 1.680 1.560 1.680 1,812,000 1.6204 7.69%
2021-02-24 0 1.560 1.560 1.570 1.510 1.680 5,572,000 8,834,600 1.5855 1.560 1.560 1.570 1.510 1.680 5,572,000 1.5855 -4.88%
2021-02-23 0 1.640 1.640 1.650 1.570 1.690 1,372,000 2,274,440 1.6578 1.640 1.640 1.650 1.570 1.690 1,372,000 1.6578 -0.61%
2021-02-22 0 1.650 1.650 1.670 1.570 1.790 8,144,000 13,684,520 1.6803 1.650 1.650 1.670 1.570 1.790 8,144,000 1.6803 5.10%
2021-02-19 0 1.570 1.590 1.610 1.530 1.640 3,456,000 5,440,200 1.5741 1.570 1.590 1.610 1.530 1.640 3,456,000 1.5741 0.64%
2021-02-18 0 1.560 1.560 1.600 1.540 1.910 15,668,000 26,451,240 1.6882 1.560 1.560 1.600 1.540 1.910 15,668,000 1.6882 -14.29%
2021-02-17 0 1.820 1.790 1.820 1.690 1.950 17,632,000 31,891,880 1.8088 1.820 1.790 1.820 1.690 1.950 17,632,000 1.8088 -4.21%
2021-02-16 0 1.900 1.890 1.920 1.590 1.990 21,540,000 40,070,000 1.8603 1.900 1.890 1.920 1.590 1.990 21,540,000 1.8603 18.75%
2021-02-11 0 1.600 1.600 1.620 1.140 1.600 16,958,000 24,195,980 1.4268 1.600 1.600 1.620 1.140 1.600 16,958,000 1.4268 41.59%
2021-02-10 0 1.130 1.120 1.140 1.100 1.160 976,000 1,096,120 1.1231 1.130 1.120 1.140 1.100 1.160 976,000 1.1231 0.00%
2021-02-09 0 1.130 1.130 1.140 1.070 1.150 1,556,000 1,746,000 1.1221 1.130 1.130 1.140 1.070 1.150 1,556,000 1.1221 4.63%
2021-02-08 0 1.080 1.060 1.110 0.970 1.080 1,132,000 1,194,400 1.0551 1.080 1.060 1.110 0.970 1.080 1,132,000 1.0551 2.86%
2021-02-05 0 1.050 1.050 1.070 1.030 1.090 676,000 709,280 1.0492 1.050 1.050 1.070 1.030 1.090 676,000 1.0492 -1.87%
2021-02-04 0 1.070 1.070 1.080 1.070 1.120 2,120,000 2,331,080 1.0996 1.070 1.070 1.080 1.070 1.120 2,120,000 1.0996 -4.46%
2021-02-03 0 1.120 1.110 1.120 1.120 1.140 1,432,000 1,613,320 1.1266 1.120 1.110 1.120 1.120 1.140 1,432,000 1.1266 0.00%
2021-02-02 0 1.120 1.080 1.120 1.000 1.150 2,916,000 3,156,200 1.0824 1.120 1.080 1.120 1.000 1.150 2,916,000 1.0824 10.89%
2021-02-01 0 1.010 1.010 1.040 0.980 1.030 1,720,000 1,751,200 1.0181 1.010 1.010 1.040 0.980 1.030 1,720,000 1.0181 -0.98%
2021-01-29 0 1.020 1.010 1.020 0.970 1.020 1,088,000 1,099,600 1.0107 1.020 1.010 1.020 0.970 1.020 1,088,000 1.0107 0.00%
2021-01-28 0 1.020 1.020 1.030 0.960 1.030 1,120,000 1,119,760 0.9998 1.020 1.020 1.030 0.960 1.030 1,120,000 0.9998 -1.92%
2021-01-27 0 1.040 1.040 1.050 1.000 1.110 2,024,000 2,101,640 1.0384 1.040 1.040 1.050 1.000 1.110 2,024,000 1.0384 -5.45%
2021-01-26 0 1.100 1.060 1.100 1.060 1.200 6,972,000 7,748,800 1.1114 1.100 1.060 1.100 1.060 1.200 6,972,000 1.1114 -5.17%
2021-01-25 0 1.160 1.150 1.160 1.050 1.220 15,168,000 17,504,920 1.1541 1.160 1.150 1.160 1.050 1.220 15,168,000 1.1541 10.48%
2021-01-22 0 1.050 0.910 1.050 0.900 1.050 648,000 622,320 0.9604 1.050 0.910 1.050 0.900 1.050 648,000 0.9604 16.67%
2021-01-21 0 0.900 0.900 0.920 0.900 0.950 368,000 335,920 0.9128 0.900 0.900 0.920 0.900 0.950 368,000 0.9128 -5.26%
2021-01-20 0 0.950 0.920 0.950 0.900 0.950 136,000 126,600 0.9309 0.950 0.920 0.950 0.900 0.950 136,000 0.9309 5.56%
2021-01-19 0 0.900 0.890 0.940 0.900 0.920 360,000 326,040 0.9057 0.900 0.890 0.940 0.900 0.920 360,000 0.9057 -4.26%
2021-01-18 0 0.940 0.890 0.970 0.910 0.970 120,000 112,600 0.9383 0.940 0.890 0.970 0.910 0.970 120,000 0.9383 2.17%
2021-01-15 0 0.920 0.890 0.930 0.890 1.010 952,000 887,040 0.9318 0.920 0.890 0.930 0.890 1.010 952,000 0.9318 -8.00%
2021-01-14 0 1.000 0.990 1.000 0.980 1.070 592,000 606,320 1.0242 1.000 0.990 1.000 0.980 1.070 592,000 1.0242 -4.76%
2021-01-13 0 1.050 1.040 1.050 1.030 1.090 452,000 477,320 1.0560 1.050 1.040 1.050 1.030 1.090 452,000 1.0560 3.96%
2021-01-12 0 1.010 1.010 1.050 0.990 1.100 828,000 842,840 1.0179 1.010 1.010 1.050 0.990 1.100 828,000 1.0179 -5.61%
2021-01-11 0 1.070 1.010 1.070 0.990 1.110 812,000 854,320 1.0521 1.070 1.010 1.070 0.990 1.110 812,000 1.0521 9.18%
2021-01-08 0 0.980 0.950 0.980 0.930 1.100 1,924,000 1,866,320 0.9700 0.980 0.950 0.980 0.930 1.100 1,924,000 0.9700 -10.91%
2021-01-07 0 1.100 1.080 1.100 0.870 1.190 5,536,000 5,779,080 1.0439 1.100 1.080 1.100 0.870 1.190 5,536,000 1.0439 26.44%
2021-01-06 0 0.870 0.850 0.870 0.810 0.900 468,000 396,960 0.8482 0.870 0.850 0.870 0.810 0.900 468,000 0.8482 6.10%
2021-01-05 0 0.820 0.810 0.820 0.790 0.820 328,000 264,840 0.8074 0.820 0.810 0.820 0.790 0.820 328,000 0.8074 1.23%
2021-01-04 0 0.810 0.800 0.820 0.780 0.820 776,000 617,240 0.7954 0.810 0.800 0.820 0.780 0.820 776,000 0.7954 1.25%
2020-12-31 0 0.800 0.790 0.800 0.740 0.800 112,000 89,000 0.7946 0.800 0.790 0.800 0.740 0.800 112,000 0.7946 2.56%
2020-12-30 0 0.780 0.780 0.790 0.780 0.780 344,000 268,320 0.7800 0.780 0.780 0.790 0.780 0.780 344,000 0.7800 1.30%
2020-12-29 0 0.770 0.770 0.780 0.760 0.800 568,000 437,480 0.7702 0.770 0.770 0.780 0.760 0.800 568,000 0.7702 -1.28%
2020-12-28 0 0.780 0.770 0.780 0.760 0.820 380,000 297,480 0.7828 0.780 0.770 0.780 0.760 0.820 380,000 0.7828 1.30%
2020-12-24 0 0.770 0.760 0.770 0.760 0.770 68,000 52,160 0.7671 0.770 0.760 0.770 0.760 0.770 68,000 0.7671 1.32%
2020-12-23 0 0.760 0.760 0.770 0.750 0.770 104,000 78,960 0.7592 0.760 0.760 0.770 0.750 0.770 104,000 0.7592 -1.30%
2020-12-22 0 0.770 0.770 0.780 0.760 0.780 464,000 358,400 0.7724 0.770 0.770 0.780 0.760 0.780 464,000 0.7724 1.32%
2020-12-21 0 0.760 0.740 0.760 0.710 0.790 844,000 632,320 0.7492 0.760 0.740 0.760 0.710 0.790 844,000 0.7492 7.04%
2020-12-18 0 0.710 0.690 0.720 0.650 0.710 292,000 197,600 0.6767 0.710 0.690 0.720 0.650 0.710 292,000 0.6767 9.23%
2020-12-17 0 0.650 0.650 0.660 0.650 0.650 56,000 36,400 0.6500 0.650 0.650 0.660 0.650 0.650 56,000 0.6500 0.00%
2020-12-16 0 0.650 0.650 0.660 0.650 0.650 48,000 31,200 0.6500 0.650 0.650 0.660 0.650 0.650 48,000 0.6500 0.00%
2020-12-15 0 0.650 0.650 0.660 0.640 0.660 184,000 119,960 0.6520 0.650 0.650 0.660 0.640 0.660 184,000 0.6520 -1.52%
2020-12-14 0 0.660 0.650 0.660 0.640 0.660 40,000 26,240 0.6560 0.660 0.650 0.660 0.640 0.660 40,000 0.6560 3.13%
2020-12-11 0 0.640 0.640 0.660 0.630 0.640 60,000 38,200 0.6367 0.640 0.640 0.660 0.630 0.640 60,000 0.6367 -1.54%
2020-12-10 0 0.650 0.650 0.660 0.640 0.660 232,000 149,240 0.6433 0.650 0.650 0.660 0.640 0.660 232,000 0.6433 1.56%
2020-12-09 0 0.640 0.630 0.650 0.630 0.660 314,000 198,660 0.6327 0.640 0.630 0.650 0.630 0.660 314,000 0.6327 0.00%
2020-12-08 0 0.640 0.640 0.650 0.630 0.640 116,000 74,040 0.6383 0.640 0.640 0.650 0.630 0.640 116,000 0.6383 0.00%
2020-12-07 0 0.640 0.630 0.640 0.640 0.680 276,000 178,040 0.6451 0.640 0.630 0.640 0.640 0.680 276,000 0.6451 -1.54%
2020-12-04 0 0.650 0.650 0.660 0.650 0.650 40,000 25,960 0.6490 0.650 0.650 0.660 0.650 0.650 40,000 0.6490 1.56%
2020-12-03 0 0.640 0.630 0.640 0.640 0.640 40,000 25,600 0.6400 0.640 0.630 0.640 0.640 0.640 40,000 0.6400 0.00%
2020-12-02 0 0.640 0.640 0.650 0.630 0.640 68,000 42,960 0.6318 0.640 0.640 0.650 0.630 0.640 68,000 0.6318 -1.54%
2020-12-01 0 0.650 0.630 0.650 0.630 0.650 1,100,000 703,320 0.6394 0.650 0.630 0.650 0.630 0.650 1,100,000 0.6394 1.56%
2020-11-30 0 0.640 0.640 0.650 0.630 0.630 8,000 5,040 0.6300 0.640 0.640 0.650 0.630 0.630 8,000 0.6300 -3.03%
2020-11-27 0 0.660 0.630 0.660 0.640 0.660 188,000 123,000 0.6543 0.660 0.630 0.660 0.640 0.660 188,000 0.6543 4.76%
2020-11-26 0 0.630 0.630 0.650 0.620 0.630 28,000 17,480 0.6243 0.630 0.630 0.650 0.620 0.630 28,000 0.6243 0.00%
2020-11-25 0 0.630 0.620 0.630 0.630 0.640 304,000 192,040 0.6317 0.630 0.620 0.630 0.630 0.640 304,000 0.6317 -1.56%
2020-11-24 0 0.640 0.630 0.640 0.630 0.650 752,000 478,640 0.6365 0.640 0.630 0.640 0.630 0.650 752,000 0.6365 -3.03%
2020-11-23 0 0.660 0.650 0.670 0.650 0.670 144,000 95,240 0.6614 0.660 0.650 0.670 0.650 0.670 144,000 0.6614 -1.49%
2020-11-20 0 0.670 0.650 0.670 0.650 0.680 152,000 100,920 0.6639 0.670 0.650 0.670 0.650 0.680 152,000 0.6639 4.69%
2020-11-19 0 0.640 0.630 0.650 0.630 0.660 700,000 448,280 0.6404 0.640 0.630 0.650 0.630 0.660 700,000 0.6404 -3.03%
2020-11-18 0 0.660 0.650 0.690 0.660 0.690 512,000 340,880 0.6658 0.660 0.650 0.690 0.660 0.690 512,000 0.6658 -4.35%
2020-11-17 0 0.690 0.680 0.690 0.690 0.710 300,000 207,880 0.6929 0.690 0.680 0.690 0.690 0.710 300,000 0.6929 -2.82%
2020-11-16 0 0.710 0.700 0.710 0.700 0.710 70,000 49,120 0.7017 0.710 0.700 0.710 0.700 0.710 70,000 0.7017 4.41%
2020-11-13 0 0.680 0.680 0.700 0.670 0.750 1,424,000 1,017,840 0.7148 0.680 0.680 0.700 0.670 0.750 1,424,000 0.7148 -9.33%
2020-11-12 0 0.750 0.750 0.780 0.750 0.750 72,000 54,120 0.7517 0.750 0.750 0.780 0.750 0.750 72,000 0.7517 -3.85%
2020-11-11 0 0.780 0.750 0.780 0.770 0.780 312,000 242,760 0.7781 0.780 0.750 0.780 0.770 0.780 312,000 0.7781 4.00%
2020-11-10 0 0.750 0.750 0.770 0.740 0.790 464,000 355,480 0.7661 0.750 0.750 0.770 0.740 0.790 464,000 0.7661 2.74%
2020-11-09 0 0.730 0.730 0.740 0.730 0.760 1,552,000 1,170,560 0.7542 0.730 0.730 0.740 0.730 0.760 1,552,000 0.7542 -2.67%
2020-11-06 0 0.750 0.710 0.750 0.730 0.780 664,000 500,480 0.7537 0.750 0.710 0.750 0.730 0.780 664,000 0.7537 4.17%
2020-11-05 0 0.720 0.710 0.720 0.710 0.720 520,000 369,800 0.7112 0.720 0.710 0.720 0.710 0.720 520,000 0.7112 4.35%
2020-11-04 0 0.690 0.690 0.710 - - 0 0 - 0.690 0.690 0.710 - - 0 - 0.00%
2020-11-03 0 0.690 0.690 0.700 0.690 0.700 36,000 25,160 0.6989 0.690 0.690 0.700 0.690 0.700 36,000 0.6989 -2.82%
2020-11-02 0 0.710 0.700 0.720 0.700 0.710 156,000 109,360 0.7010 0.710 0.700 0.720 0.700 0.710 156,000 0.7010 0.00%
2020-10-30 0 0.710 0.690 0.710 0.690 0.710 1,104,000 781,080 0.7075 0.710 0.690 0.710 0.690 0.710 1,104,000 0.7075 0.00%
2020-10-29 0 0.710 0.700 0.710 0.710 0.720 64,000 45,760 0.7150 0.710 0.700 0.710 0.710 0.720 64,000 0.7150 -1.39%
2020-10-28 0 0.720 0.680 0.720 - - 0 0 - 0.720 0.680 0.720 - - 0 - 0.00%
2020-10-27 0 0.720 0.680 0.720 0.680 0.770 936,000 687,200 0.7342 0.720 0.680 0.720 0.680 0.770 936,000 0.7342 4.35%
2020-10-23 0 0.690 0.690 0.710 0.690 0.690 40,000 27,600 0.6900 0.690 0.690 0.710 0.690 0.690 40,000 0.6900 -2.82%
2020-10-22 0 0.710 0.700 0.720 0.710 0.720 100,000 71,200 0.7120 0.710 0.700 0.720 0.710 0.720 100,000 0.7120 -2.74%
2020-10-21 0 0.730 0.710 0.730 - - 0 0 - 0.730 0.710 0.730 - - 0 - -2.67%
2020-10-20 0 0.750 0.720 0.750 - - 0 0 - 0.750 0.720 0.750 - - 0 - 0.00%
2020-10-19 0 0.750 0.730 0.750 0.750 0.750 68,000 51,040 0.7506 0.750 0.730 0.750 0.750 0.750 68,000 0.7506 4.17%
2020-10-16 0 0.720 0.720 0.740 0.720 0.740 108,000 78,160 0.7237 0.720 0.720 0.740 0.720 0.740 108,000 0.7237 -1.37%
2020-10-15 0 0.730 0.730 0.750 0.730 0.760 344,000 255,720 0.7434 0.730 0.730 0.750 0.730 0.760 344,000 0.7434 -5.19%
2020-10-14 0 0.770 0.740 0.780 0.710 0.800 1,276,000 978,320 0.7667 0.770 0.740 0.780 0.710 0.800 1,276,000 0.7667 1.32%
2020-10-12 0 0.760 0.750 0.760 0.660 0.800 708,000 511,600 0.7226 0.760 0.750 0.760 0.660 0.800 708,000 0.7226 15.15%
2020-10-09 0 0.660 0.660 0.680 0.660 0.660 20,000 13,200 0.6600 0.660 0.660 0.680 0.660 0.660 20,000 0.6600 -2.94%
2020-10-08 0 0.680 0.660 0.680 0.640 0.680 348,000 227,080 0.6525 0.680 0.660 0.680 0.640 0.680 348,000 0.6525 -2.86%
2020-10-07 0 0.700 0.670 0.700 0.700 0.730 92,000 65,800 0.7152 0.700 0.670 0.700 0.700 0.730 92,000 0.7152 2.94%
2020-10-06 0 0.680 0.660 0.680 0.660 0.680 412,000 272,120 0.6605 0.680 0.660 0.680 0.660 0.680 412,000 0.6605 0.00%
2020-10-05 0 0.680 0.660 0.690 0.660 0.680 32,000 21,520 0.6725 0.680 0.660 0.690 0.660 0.680 32,000 0.6725 3.03%
2020-09-30 0 0.660 0.660 0.670 0.660 0.670 456,000 303,600 0.6658 0.660 0.660 0.670 0.660 0.670 456,000 0.6658 -1.49%
2020-09-29 0 0.670 0.660 0.670 0.660 0.680 52,000 35,000 0.6731 0.670 0.660 0.670 0.660 0.680 52,000 0.6731 0.00%
2020-09-28 0 0.670 0.660 0.680 0.640 0.700 720,000 474,680 0.6593 0.670 0.660 0.680 0.640 0.700 720,000 0.6593 -4.29%
2020-09-25 0 0.700 0.690 0.710 0.700 0.730 232,000 168,280 0.7253 0.700 0.690 0.710 0.700 0.730 232,000 0.7253 -2.78%
2020-09-24 0 0.720 0.670 0.720 0.720 0.730 248,000 178,960 0.7216 0.720 0.670 0.720 0.720 0.730 248,000 0.7216 4.35%
2020-09-23 0 0.690 0.660 0.700 0.680 0.710 140,000 97,560 0.6969 0.690 0.660 0.700 0.680 0.710 140,000 0.6969 1.47%
2020-09-22 0 0.680 0.670 0.680 0.660 0.690 156,000 105,120 0.6738 0.680 0.670 0.680 0.660 0.690 156,000 0.6738 1.49%
2020-09-21 0 0.670 0.660 0.670 0.640 0.680 680,000 436,680 0.6422 0.670 0.660 0.670 0.640 0.680 680,000 0.6422 -1.47%
2020-09-18 0 0.680 0.670 0.690 0.660 0.680 144,000 96,680 0.6714 0.680 0.670 0.690 0.660 0.680 144,000 0.6714 -2.86%
2020-09-17 0 0.700 0.680 0.700 0.640 0.700 56,000 38,000 0.6786 0.700 0.680 0.700 0.640 0.700 56,000 0.6786 0.00%
2020-09-16 0 0.700 0.680 0.700 0.690 0.800 104,000 73,000 0.7019 0.700 0.680 0.700 0.690 0.800 104,000 0.7019 1.45%
2020-09-15 0 0.690 0.680 0.700 - - 0 0 - 0.690 0.680 0.700 - - 0 - 0.00%
2020-09-14 0 0.690 0.680 0.700 0.690 0.690 76,000 52,440 0.6900 0.690 0.680 0.700 0.690 0.690 76,000 0.6900 0.00%
2020-09-11 0 0.690 0.680 0.700 - - 0 0 - 0.690 0.680 0.700 - - 0 - 0.00%
2020-09-10 0 0.690 0.660 0.700 0.660 0.720 960,000 656,320 0.6837 0.690 0.660 0.700 0.660 0.720 960,000 0.6837 1.47%
2020-09-09 0 0.680 0.650 0.680 0.660 0.680 612,000 404,000 0.6601 0.680 0.650 0.680 0.660 0.680 612,000 0.6601 -4.23%
2020-09-08 0 0.710 0.660 0.720 - - 0 0 - 0.710 0.660 0.720 - - 0 - 0.00%
2020-09-07 0 0.710 0.660 0.710 0.710 0.710 4,000 2,840 0.7100 0.710 0.660 0.710 0.710 0.710 4,000 0.7100 0.00%
2020-09-04 0 0.710 0.660 0.710 0.650 0.710 56,000 37,440 0.6686 0.710 0.660 0.710 0.650 0.710 56,000 0.6686 5.97%
2020-09-03 0 0.670 0.670 0.680 0.670 0.670 664,000 444,880 0.6700 0.670 0.670 0.680 0.670 0.670 664,000 0.6700 0.00%
2020-09-02 0 0.670 0.660 0.670 0.630 0.680 1,060,000 703,320 0.6635 0.670 0.660 0.670 0.630 0.680 1,060,000 0.6635 0.00%
2020-09-01 0 0.670 0.660 0.690 0.630 0.690 396,000 259,560 0.6555 0.670 0.660 0.690 0.630 0.690 396,000 0.6555 -5.63%
2020-08-31 0 0.710 0.690 0.710 0.680 0.710 3,824,000 2,673,320 0.6991 0.710 0.690 0.710 0.680 0.710 3,824,000 0.6991 1.43%
2020-08-28 0 0.700 0.660 0.700 0.670 0.700 112,000 77,120 0.6886 0.700 0.660 0.700 0.670 0.700 112,000 0.6886 -1.41%
2020-08-27 0 0.710 0.700 0.730 0.710 0.750 628,000 467,960 0.7452 0.710 0.700 0.730 0.710 0.750 628,000 0.7452 -5.33%
2020-08-26 0 0.750 0.730 0.760 0.750 0.770 704,000 528,320 0.7505 0.750 0.730 0.760 0.750 0.770 704,000 0.7505 -2.60%
2020-08-25 0 0.770 0.730 0.770 0.740 0.770 32,000 23,800 0.7438 0.770 0.730 0.770 0.740 0.770 32,000 0.7438 2.67%
2020-08-24 0 0.750 0.730 0.760 0.730 0.760 16,000 11,920 0.7450 0.750 0.730 0.760 0.730 0.760 16,000 0.7450 0.00%
2020-08-21 0 0.750 0.730 0.750 0.740 0.750 36,000 26,760 0.7433 0.750 0.730 0.750 0.740 0.750 36,000 0.7433 0.00%
2020-08-20 0 0.750 0.740 0.780 0.750 0.800 560,000 429,640 0.7672 0.750 0.740 0.780 0.750 0.800 560,000 0.7672 -6.25%
2020-08-19 0 0.800 0.790 0.800 0.690 0.980 5,520,000 4,639,960 0.8406 0.800 0.790 0.800 0.690 0.980 5,520,000 0.8406 14.29%
2020-08-18 0 0.700 0.680 0.720 0.680 0.700 60,000 41,480 0.6913 0.700 0.680 0.720 0.680 0.700 60,000 0.6913 0.00%
2020-08-17 0 0.700 0.670 0.720 0.680 0.700 188,000 130,520 0.6943 0.700 0.670 0.720 0.680 0.700 188,000 0.6943 1.45%
2020-08-14 0 0.690 0.680 0.700 0.670 0.690 2,520,000 1,738,320 0.6898 0.690 0.680 0.700 0.670 0.690 2,520,000 0.6898 -1.43%
2020-08-13 0 0.700 0.670 0.700 0.690 0.700 8,000 5,560 0.6950 0.700 0.670 0.700 0.690 0.700 8,000 0.6950 2.94%
2020-08-12 0 0.680 0.670 0.700 0.680 0.700 72,000 49,200 0.6833 0.680 0.670 0.700 0.680 0.700 72,000 0.6833 -4.23%
2020-08-11 0 0.710 0.700 0.710 0.670 0.710 68,000 46,960 0.6906 0.710 0.700 0.710 0.670 0.710 68,000 0.6906 4.41%
2020-08-10 0 0.680 0.680 0.690 0.650 0.700 236,000 162,360 0.6880 0.680 0.680 0.690 0.650 0.700 236,000 0.6880 0.00%
2020-08-07 0 0.680 0.680 0.690 0.650 0.720 276,000 188,960 0.6846 0.680 0.680 0.690 0.650 0.720 276,000 0.6846 -2.86%
2020-08-06 0 0.700 0.690 0.700 0.670 0.700 236,000 161,920 0.6861 0.700 0.690 0.700 0.670 0.700 236,000 0.6861 0.00%
2020-08-05 0 0.700 0.690 0.700 0.700 0.700 4,000 2,800 0.7000 0.700 0.690 0.700 0.700 0.700 4,000 0.7000 1.45%
2020-08-04 0 0.690 0.680 0.710 0.690 0.710 12,000 8,360 0.6967 0.690 0.680 0.710 0.690 0.710 12,000 0.6967 -2.82%
2020-08-03 0 0.710 0.690 0.710 0.710 0.720 104,000 73,880 0.7104 0.710 0.690 0.710 0.710 0.720 104,000 0.7104 1.43%
2020-07-31 0 0.700 0.690 0.720 0.700 0.700 20,000 14,080 0.7040 0.700 0.690 0.720 0.700 0.700 20,000 0.7040 1.45%
2020-07-30 0 0.690 0.690 0.710 0.690 0.700 12,000 8,320 0.6933 0.690 0.690 0.710 0.690 0.700 12,000 0.6933 -4.17%
2020-07-29 0 0.720 0.680 0.720 0.680 0.730 76,000 53,040 0.6979 0.720 0.680 0.720 0.680 0.730 76,000 0.6979 1.41%
2020-07-28 0 0.710 0.700 0.710 0.710 0.720 28,000 19,960 0.7129 0.710 0.700 0.710 0.710 0.720 28,000 0.7129 -2.74%
2020-07-27 0 0.730 0.720 0.730 0.690 0.730 100,000 71,440 0.7144 0.730 0.720 0.730 0.690 0.730 100,000 0.7144 0.00%
2020-07-24 0 0.730 0.710 0.730 - - 0 0 - 0.730 0.710 0.730 - - 0 - 0.00%
2020-07-23 0 0.730 0.710 0.730 - - 0 0 - 0.730 0.710 0.730 - - 0 - 0.00%
2020-07-22 0 0.730 0.700 0.730 0.690 0.730 92,000 65,760 0.7148 0.730 0.700 0.730 0.690 0.730 92,000 0.7148 1.39%
2020-07-21 0 0.720 0.710 0.720 0.610 0.720 740,000 498,080 0.6731 0.720 0.710 0.720 0.610 0.720 740,000 0.6731 2.86%
2020-07-20 0 0.700 0.680 0.720 0.690 0.720 396,000 277,240 0.7001 0.700 0.680 0.720 0.690 0.720 396,000 0.7001 -5.41%
2020-07-17 0 0.740 0.710 0.740 0.720 0.740 72,000 51,920 0.7211 0.740 0.710 0.740 0.720 0.740 72,000 0.7211 0.00%
2020-07-16 0 0.740 0.730 0.740 - - 0 0 - 0.740 0.730 0.740 - - 0 - 0.00%
2020-07-15 0 0.740 0.710 0.740 - - 0 0 - 0.740 0.710 0.740 - - 0 - 0.00%
2020-07-14 0 0.740 0.730 0.740 0.740 0.740 4,000 2,960 0.7400 0.740 0.730 0.740 0.740 0.740 4,000 0.7400 0.00%
2020-07-13 0 0.740 0.730 0.740 0.740 0.740 8,000 5,920 0.7400 0.740 0.730 0.740 0.740 0.740 8,000 0.7400 4.23%
2020-07-10 0 0.710 0.710 0.740 0.710 0.730 80,000 57,400 0.7175 0.710 0.710 0.740 0.710 0.730 80,000 0.7175 0.00%
2020-07-09 0 0.710 0.710 0.730 0.710 0.730 268,000 191,640 0.7151 0.710 0.710 0.730 0.710 0.730 268,000 0.7151 -2.74%
2020-07-08 0 0.730 0.720 0.740 0.710 0.760 168,000 121,400 0.7226 0.730 0.720 0.740 0.710 0.760 168,000 0.7226 -5.19%
2020-07-07 0 0.770 0.750 0.770 0.760 0.780 56,000 43,120 0.7700 0.770 0.750 0.770 0.760 0.780 56,000 0.7700 1.32%
2020-07-06 0 0.760 0.750 0.760 0.710 0.760 172,000 125,040 0.7270 0.760 0.750 0.760 0.710 0.760 172,000 0.7270 2.70%
2020-07-03 0 0.740 0.740 0.760 0.740 0.760 52,000 38,920 0.7485 0.740 0.740 0.760 0.740 0.760 52,000 0.7485 0.00%
2020-07-02 0 0.740 0.740 0.760 0.740 0.800 96,000 72,360 0.7538 0.740 0.740 0.760 0.740 0.800 96,000 0.7538 -1.33%
2020-06-30 0 0.750 0.730 0.750 0.730 0.760 352,000 260,320 0.7395 0.750 0.730 0.750 0.730 0.760 352,000 0.7395 7.14%
2020-06-29 0 0.700 0.700 0.710 0.690 0.700 184,000 127,760 0.6943 0.700 0.700 0.710 0.690 0.700 184,000 0.6943 -4.11%
2020-06-26 0 0.730 0.710 0.730 0.710 0.730 24,000 17,280 0.7200 0.730 0.710 0.730 0.710 0.730 24,000 0.7200 1.39%
2020-06-24 0 0.720 0.690 0.720 0.700 0.720 608,000 425,800 0.7003 0.720 0.690 0.720 0.700 0.720 608,000 0.7003 0.00%
2020-06-23 0 0.720 0.710 0.730 0.710 0.800 56,000 40,160 0.7171 0.720 0.710 0.730 0.710 0.800 56,000 0.7171 2.86%
2020-06-22 0 0.700 0.690 0.720 0.690 0.730 280,000 195,360 0.6977 0.700 0.690 0.720 0.690 0.730 280,000 0.6977 -2.78%
2020-06-19 0 0.720 0.710 0.730 0.700 0.730 40,000 28,320 0.7080 0.720 0.710 0.730 0.700 0.730 40,000 0.7080 -1.37%
2020-06-18 0 0.730 0.700 0.730 0.730 0.730 8,000 5,840 0.7300 0.730 0.700 0.730 0.730 0.730 8,000 0.7300 0.00%
2020-06-17 0 0.730 0.710 0.730 0.700 0.730 376,000 264,960 0.7047 0.730 0.710 0.730 0.700 0.730 376,000 0.7047 0.00%
2020-06-16 0 0.730 0.710 0.730 0.720 0.730 28,000 20,200 0.7214 0.730 0.710 0.730 0.720 0.730 28,000 0.7214 0.00%
2020-06-15 0 0.730 0.710 0.730 0.710 0.730 24,000 17,320 0.7217 0.730 0.710 0.730 0.710 0.730 24,000 0.7217 -1.35%
2020-06-12 0 0.740 0.720 0.740 - - 0 0 - 0.740 0.720 0.740 - - 0 - 0.00%
2020-06-11 0 0.740 0.710 0.740 0.750 0.750 4,000 3,000 0.7500 0.740 0.710 0.740 0.750 0.750 4,000 0.7500 2.78%
2020-06-10 0 0.720 0.710 0.720 0.720 0.800 56,000 40,880 0.7300 0.720 0.710 0.720 0.720 0.800 56,000 0.7300 -2.70%
2020-06-09 0 0.740 0.730 0.740 0.700 0.750 580,000 413,360 0.7127 0.740 0.730 0.740 0.700 0.750 580,000 0.7127 -1.33%
2020-06-08 0 0.750 0.730 0.760 0.740 0.770 156,000 117,240 0.7515 0.750 0.730 0.760 0.740 0.770 156,000 0.7515 -3.85%
2020-06-05 0 0.780 0.750 0.780 0.770 0.780 16,000 12,440 0.7775 0.780 0.750 0.780 0.770 0.780 16,000 0.7775 0.00%
2020-06-04 0 0.780 0.770 0.780 - - 0 0 - 0.780 0.770 0.780 - - 0 - 0.00%
2020-06-03 0 0.780 0.760 0.790 0.780 0.780 4,000 3,120 0.7800 0.780 0.760 0.790 0.780 0.780 4,000 0.7800 -1.27%
2020-06-02 0 0.790 0.760 0.790 0.770 0.800 96,000 74,040 0.7713 0.790 0.760 0.790 0.770 0.800 96,000 0.7713 2.60%
2020-06-01 0 0.770 0.760 0.770 0.760 0.770 28,000 21,280 0.7600 0.770 0.760 0.770 0.760 0.770 28,000 0.7600 -1.28%
2020-05-29 0 0.780 0.770 0.780 0.760 0.800 156,000 122,280 0.7838 0.780 0.770 0.780 0.760 0.800 156,000 0.7838 -2.50%
2020-05-28 0 0.800 0.740 0.800 0.750 0.800 88,000 67,680 0.7691 0.800 0.740 0.800 0.750 0.800 88,000 0.7691 -1.23%
2020-05-27 0 0.810 0.800 0.810 0.790 0.810 24,000 19,040 0.7933 0.810 0.800 0.810 0.790 0.810 24,000 0.7933 1.25%
2020-05-26 0 0.800 0.790 0.800 - - 0 0 - 0.800 0.790 0.800 - - 0 - -1.23%
2020-05-25 0 0.810 0.760 0.810 0.760 0.810 96,000 74,120 0.7721 0.810 0.760 0.810 0.760 0.810 96,000 0.7721 0.00%
2020-05-22 0 0.810 0.760 0.810 0.780 0.810 8,000 6,360 0.7950 0.810 0.760 0.810 0.780 0.810 8,000 0.7950 -1.22%
2020-05-21 0 0.820 0.820 0.840 0.820 0.820 104,000 85,280 0.8200 0.820 0.820 0.840 0.820 0.820 104,000 0.8200 0.00%
2020-05-20 0 0.820 0.770 0.820 0.810 0.820 8,000 6,520 0.8150 0.820 0.770 0.820 0.810 0.820 8,000 0.8150 2.50%
2020-05-19 0 0.800 0.790 0.800 0.760 0.800 24,000 18,400 0.7667 0.800 0.790 0.800 0.760 0.800 24,000 0.7667 1.27%
2020-05-18 0 0.790 0.790 0.810 0.780 0.910 452,000 359,000 0.7942 0.790 0.790 0.810 0.780 0.910 452,000 0.7942 -3.66%
2020-05-15 0 0.820 0.820 0.860 0.810 0.950 2,080,000 1,795,600 0.8633 0.820 0.820 0.860 0.810 0.950 2,080,000 0.8633 -12.77%
2020-05-14 0 0.940 0.930 0.940 0.810 0.980 1,088,000 974,560 0.8957 0.940 0.930 0.940 0.810 0.980 1,088,000 0.8957 5.62%
2020-05-13 0 0.890 0.890 0.900 0.890 0.930 372,000 334,720 0.8998 0.890 0.890 0.900 0.890 0.930 372,000 0.8998 2.30%
2020-05-12 0 0.870 0.860 0.870 0.830 0.880 560,000 481,480 0.8598 0.870 0.860 0.870 0.830 0.880 560,000 0.8598 2.35%
2020-05-11 0 0.850 0.830 0.850 0.800 0.860 1,088,000 898,800 0.8261 0.850 0.830 0.850 0.800 0.860 1,088,000 0.8261 6.25%
2020-05-08 0 0.800 0.780 0.800 0.760 0.800 580,000 452,560 0.7803 0.800 0.780 0.800 0.760 0.800 580,000 0.7803 5.26%
2020-05-07 0 0.760 0.740 0.770 0.690 0.770 2,202,000 1,643,860 0.7465 0.760 0.740 0.770 0.690 0.770 2,202,000 0.7465 7.04%
2020-05-06 0 0.710 0.700 0.720 0.700 0.800 204,000 145,280 0.7122 0.710 0.700 0.720 0.700 0.800 204,000 0.7122 1.43%
2020-05-05 0 0.700 0.720 0.730 0.700 0.730 220,000 154,880 0.7040 0.700 0.720 0.730 0.700 0.730 220,000 0.7040 -4.11%
2020-05-04 0 0.730 0.700 0.740 0.700 0.750 336,000 239,240 0.7120 0.730 0.700 0.740 0.700 0.750 336,000 0.7120 -3.95%
2020-04-29 0 0.760 0.730 0.790 0.740 0.780 120,000 89,680 0.7473 0.760 0.730 0.790 0.740 0.780 120,000 0.7473 1.33%
2020-04-28 0 0.750 0.730 0.760 0.730 0.750 156,000 115,640 0.7413 0.750 0.730 0.760 0.730 0.750 156,000 0.7413 1.35%
2020-04-27 0 0.740 0.730 0.740 0.740 0.740 560,000 414,400 0.7400 0.740 0.730 0.740 0.740 0.740 560,000 0.7400 2.78%
2020-04-24 0 0.720 0.710 0.730 0.700 0.820 252,000 179,760 0.7133 0.720 0.710 0.730 0.700 0.820 252,000 0.7133 0.00%
2020-04-23 0 0.720 0.700 0.720 0.700 0.720 368,000 257,680 0.7002 0.720 0.700 0.720 0.700 0.720 368,000 0.7002 0.00%
2020-04-22 0 0.720 0.690 0.730 0.700 0.760 260,000 184,760 0.7106 0.720 0.690 0.730 0.700 0.760 260,000 0.7106 2.86%
2020-04-21 0 0.700 0.680 0.730 0.680 0.790 304,000 214,280 0.7049 0.700 0.680 0.730 0.680 0.790 304,000 0.7049 -12.50%
2020-04-20 0 0.800 0.780 0.800 0.800 0.800 4,000 3,200 0.8000 0.800 0.780 0.800 0.800 0.800 4,000 0.8000 2.56%
2020-04-17 0 0.780 0.750 0.780 0.780 0.800 16,000 12,560 0.7850 0.780 0.750 0.780 0.780 0.800 16,000 0.7850 1.30%
2020-04-16 0 0.770 0.750 0.770 0.750 0.780 232,000 174,680 0.7529 0.770 0.750 0.770 0.750 0.780 232,000 0.7529 -3.75%
2020-04-15 0 0.800 0.770 0.800 0.770 0.810 112,000 87,120 0.7779 0.800 0.770 0.800 0.770 0.810 112,000 0.7779 1.27%
2020-04-14 0 0.790 0.740 0.800 0.750 0.830 52,000 40,120 0.7715 0.790 0.740 0.800 0.750 0.830 52,000 0.7715 1.28%
2020-04-09 0 0.780 0.720 0.780 0.710 0.790 124,000 95,400 0.7694 0.780 0.720 0.780 0.710 0.790 124,000 0.7694 4.00%
2020-04-08 0 0.750 0.690 0.750 0.700 0.800 396,000 294,440 0.7435 0.750 0.690 0.750 0.700 0.800 396,000 0.7435 -3.85%
2020-04-07 0 0.780 0.760 0.780 0.780 0.820 200,000 158,120 0.7906 0.780 0.760 0.780 0.780 0.820 200,000 0.7906 0.00%
2020-04-06 0 0.780 0.760 0.780 0.780 0.780 16,000 12,480 0.7800 0.780 0.760 0.780 0.780 0.780 16,000 0.7800 4.00%
2020-04-03 0 0.750 0.740 0.750 0.740 0.840 312,000 235,240 0.7540 0.750 0.740 0.750 0.740 0.840 312,000 0.7540 -8.54%
2020-04-02 0 0.820 0.790 0.820 0.750 0.880 448,000 356,840 0.7965 0.820 0.790 0.820 0.750 0.880 448,000 0.7965 -7.87%
2020-04-01 0 0.890 0.840 0.890 0.900 0.930 24,000 21,720 0.9050 0.890 0.840 0.890 0.900 0.930 24,000 0.9050 -5.32%
2020-03-31 0 0.940 0.860 0.950 0.800 0.950 156,000 134,040 0.8592 0.940 0.860 0.950 0.800 0.950 156,000 0.8592 20.51%
2020-03-30 0 0.780 0.780 0.790 0.770 0.830 420,000 331,000 0.7881 0.780 0.780 0.790 0.770 0.830 420,000 0.7881 -1.27%
2020-03-27 0 0.790 0.790 0.800 0.780 0.870 152,000 121,720 0.8008 0.790 0.790 0.800 0.780 0.870 152,000 0.8008 -2.47%
2020-03-26 0 0.810 0.770 0.810 0.780 0.860 88,000 72,800 0.8273 0.810 0.770 0.810 0.780 0.860 88,000 0.8273 -4.71%
2020-03-25 0 0.850 0.830 0.850 0.870 0.870 4,000 3,480 0.8700 0.850 0.830 0.850 0.870 0.870 4,000 0.8700 -1.16%
2020-03-24 0 0.860 0.840 0.860 0.850 0.860 60,000 51,120 0.8520 0.860 0.840 0.860 0.850 0.860 60,000 0.8520 0.00%
2020-03-23 0 0.860 0.830 0.860 0.840 0.890 268,000 228,520 0.8527 0.860 0.830 0.860 0.840 0.890 268,000 0.8527 -5.49%
2020-03-20 0 0.910 0.880 0.910 0.890 0.910 140,000 125,720 0.8980 0.910 0.880 0.910 0.890 0.910 140,000 0.8980 4.60%
2020-03-19 0 0.870 0.850 0.870 0.840 0.930 344,000 297,680 0.8653 0.870 0.850 0.870 0.840 0.930 344,000 0.8653 -7.45%
2020-03-18 0 0.940 0.880 0.940 0.890 1.000 436,000 412,760 0.9467 0.940 0.880 0.940 0.890 1.000 436,000 0.9467 4.44%
2020-03-17 0 0.900 0.890 0.900 0.890 0.940 92,000 82,760 0.8996 0.900 0.890 0.900 0.890 0.940 92,000 0.8996 0.00%
2020-03-16 0 0.900 0.880 0.940 0.890 0.950 468,000 431,880 0.9228 0.900 0.880 0.940 0.890 0.950 468,000 0.9228 -4.26%
2020-03-13 0 0.940 0.910 0.940 0.900 0.980 536,000 486,680 0.9080 0.940 0.910 0.940 0.900 0.980 536,000 0.9080 -1.05%
2020-03-12 0 0.950 0.940 0.990 0.950 0.990 501,000 483,410 0.9649 0.950 0.940 0.990 0.950 0.990 501,000 0.9649 -4.04%
2020-03-11 0 0.990 0.960 0.990 0.950 0.990 168,000 162,680 0.9683 0.990 0.960 0.990 0.950 0.990 168,000 0.9683 2.06%
2020-03-10 0 0.970 0.950 0.970 0.950 0.970 116,000 110,840 0.9555 0.970 0.950 0.970 0.950 0.970 116,000 0.9555 -1.02%
2020-03-09 0 0.980 0.970 1.000 0.970 1.000 80,000 78,840 0.9855 0.980 0.970 1.000 0.970 1.000 80,000 0.9855 -1.01%
2020-03-06 0 0.990 0.980 1.000 1.000 1.000 4,000 4,000 1.0000 0.990 0.980 1.000 1.000 1.000 4,000 1.0000 -1.00%
2020-03-05 0 1.000 0.970 1.000 0.980 1.000 76,000 75,160 0.9889 1.000 0.970 1.000 0.980 1.000 76,000 0.9889 0.00%
2020-03-04 0 1.000 0.970 1.000 0.990 1.010 48,000 47,920 0.9983 1.000 0.970 1.000 0.990 1.010 48,000 0.9983 0.00%
2020-03-03 0 1.000 0.980 1.000 0.990 1.010 56,000 55,600 0.9929 1.000 0.980 1.000 0.990 1.010 56,000 0.9929 -0.99%
2020-03-02 0 1.010 1.000 1.010 0.960 1.030 148,000 146,040 0.9868 1.010 1.000 1.010 0.960 1.030 148,000 0.9868 -0.98%
2020-02-28 0 1.020 0.990 1.020 1.000 1.030 20,000 20,160 1.0080 1.020 0.990 1.020 1.000 1.030 20,000 1.0080 -0.97%
2020-02-27 0 1.030 1.000 1.030 1.000 1.030 108,000 108,520 1.0048 1.030 1.000 1.030 1.000 1.030 108,000 1.0048 0.00%
2020-02-26 0 1.030 1.010 1.030 1.010 1.030 36,000 36,520 1.0144 1.030 1.010 1.030 1.010 1.030 36,000 1.0144 0.00%
2020-02-25 0 1.030 1.010 1.030 1.010 1.030 16,000 16,320 1.0200 1.030 1.010 1.030 1.010 1.030 16,000 1.0200 0.00%
2020-02-24 0 1.030 1.010 1.050 1.030 1.030 4,000 4,120 1.0300 1.030 1.010 1.050 1.030 1.030 4,000 1.0300 -1.90%
2020-02-21 0 1.050 1.020 1.060 1.010 1.060 136,000 139,440 1.0253 1.050 1.020 1.060 1.010 1.060 136,000 1.0253 0.00%
2020-02-20 0 1.050 1.030 1.060 1.050 1.050 4,000 4,200 1.0500 1.050 1.030 1.060 1.050 1.050 4,000 1.0500 1.94%
2020-02-19 0 1.030 1.010 1.060 1.030 1.070 240,000 248,080 1.0337 1.030 1.010 1.060 1.030 1.070 240,000 1.0337 -2.83%
2020-02-18 0 1.060 1.030 1.060 1.010 1.060 48,000 48,960 1.0200 1.060 1.030 1.060 1.010 1.060 48,000 1.0200 0.00%
2020-02-17 0 1.060 1.030 1.060 1.030 1.060 48,000 49,560 1.0325 1.060 1.030 1.060 1.030 1.060 48,000 1.0325 -0.93%
2020-02-14 0 1.070 1.030 1.070 1.080 1.080 48,000 51,720 1.0775 1.070 1.030 1.070 1.080 1.080 48,000 1.0775 0.94%
2020-02-13 0 1.060 1.010 1.060 1.030 1.090 352,000 379,640 1.0785 1.060 1.010 1.060 1.030 1.090 352,000 1.0785 2.91%
2020-02-12 0 1.030 1.020 1.030 1.020 1.070 204,000 210,520 1.0320 1.030 1.020 1.030 1.020 1.070 204,000 1.0320 -2.83%
2020-02-11 0 1.060 1.020 1.060 1.030 1.060 132,000 137,480 1.0415 1.060 1.020 1.060 1.030 1.060 132,000 1.0415 0.95%
2020-02-10 0 1.050 1.040 1.050 0.960 1.050 428,000 422,720 0.9877 1.050 1.040 1.050 0.960 1.050 428,000 0.9877 -1.87%
2020-02-07 0 1.070 1.030 1.070 1.090 1.090 4,000 4,360 1.0900 1.070 1.030 1.070 1.090 1.090 4,000 1.0900 0.94%
2020-02-06 0 1.060 1.030 1.060 1.060 1.060 16,000 16,960 1.0600 1.060 1.030 1.060 1.060 1.060 16,000 1.0600 -2.75%
2020-02-05 0 1.090 1.030 1.090 1.060 1.100 20,000 21,480 1.0740 1.090 1.030 1.090 1.060 1.100 20,000 1.0740 0.00%
2020-02-04 0 1.090 1.090 1.100 1.000 1.180 404,000 427,000 1.0569 1.090 1.090 1.100 1.000 1.180 404,000 1.0569 0.00%
2020-02-03 0 1.090 1.040 1.090 1.050 1.100 52,000 55,000 1.0577 1.090 1.040 1.090 1.050 1.100 52,000 1.0577 0.00%
2020-01-31 0 1.090 1.060 1.090 1.100 1.100 4,000 4,400 1.1000 1.090 1.060 1.090 1.100 1.100 4,000 1.1000 0.93%
2020-01-30 0 1.080 1.050 1.080 1.110 1.110 4,000 4,440 1.1100 1.080 1.050 1.080 1.110 1.110 4,000 1.1100 0.00%
2020-01-29 0 1.080 1.050 1.080 1.000 1.150 136,000 143,560 1.0556 1.080 1.050 1.080 1.000 1.150 136,000 1.0556 -6.90%
2020-01-24 0 1.160 1.150 1.160 1.050 1.160 344,000 377,120 1.0963 1.160 1.150 1.160 1.050 1.160 344,000 1.0963 5.45%
2020-01-23 0 1.100 1.090 1.100 1.040 1.120 528,000 567,960 1.0757 1.100 1.090 1.100 1.040 1.120 528,000 1.0757 7.84%
2020-01-22 0 1.020 1.020 1.040 1.010 1.040 180,000 186,360 1.0353 1.020 1.020 1.040 1.010 1.040 180,000 1.0353 0.99%
2020-01-21 0 1.010 1.000 1.090 1.000 1.040 536,000 550,880 1.0278 1.010 1.000 1.090 1.000 1.040 536,000 1.0278 1.00%
2020-01-20 0 1.000 1.000 1.040 1.000 1.010 72,000 72,600 1.0083 1.000 1.000 1.040 1.000 1.010 72,000 1.0083 0.00%
2020-01-17 0 1.000 1.000 1.090 1.000 1.070 652,000 690,440 1.0590 1.000 1.000 1.090 1.000 1.070 652,000 1.0590 -0.99%
2020-01-16 0 1.010 1.000 1.010 1.030 1.070 536,000 569,280 1.0621 1.010 1.000 1.010 1.030 1.070 536,000 1.0621 -5.61%
2020-01-15 0 1.070 1.060 1.080 1.050 1.100 196,000 210,960 1.0763 1.070 1.060 1.080 1.050 1.100 196,000 1.0763 -2.73%
2020-01-14 0 1.100 1.100 1.150 1.090 1.180 524,000 588,960 1.1240 1.100 1.100 1.150 1.090 1.180 524,000 1.1240 0.00%
2020-01-13 0 1.100 1.080 1.110 1.100 1.100 40,000 43,960 1.0990 1.100 1.080 1.110 1.100 1.100 40,000 1.0990 -2.65%
2020-01-10 0 1.130 1.060 1.130 1.070 1.140 20,000 21,680 1.0840 1.130 1.060 1.130 1.070 1.140 20,000 1.0840 6.60%
2020-01-09 0 1.060 1.040 1.180 1.060 1.080 124,000 131,960 1.0642 1.060 1.040 1.180 1.060 1.080 124,000 1.0642 0.00%
2020-01-08 0 1.060 1.040 1.080 1.060 1.080 36,000 38,800 1.0778 1.060 1.040 1.080 1.060 1.080 36,000 1.0778 -0.93%
2020-01-07 0 1.070 1.050 1.080 1.070 1.070 52,000 55,640 1.0700 1.070 1.050 1.080 1.070 1.070 52,000 1.0700 3.88%
2020-01-06 0 1.030 1.020 1.040 1.020 1.080 452,000 467,920 1.0352 1.030 1.020 1.040 1.020 1.080 452,000 1.0352 -3.74%
2020-01-03 0 1.070 1.040 1.110 1.070 1.090 12,000 13,000 1.0833 1.070 1.040 1.110 1.070 1.090 12,000 1.0833 0.94%
2020-01-02 0 1.060 1.060 1.130 1.050 1.080 164,000 174,920 1.0666 1.060 1.060 1.130 1.050 1.080 164,000 1.0666 -0.93%
2019-12-31 0 1.070 1.060 1.120 1.070 1.090 132,000 143,240 1.0852 1.070 1.060 1.120 1.070 1.090 132,000 1.0852 0.00%
2019-12-30 0 1.070 1.060 1.120 1.070 1.100 36,000 38,840 1.0789 1.070 1.060 1.120 1.070 1.100 36,000 1.0789 -0.93%
2019-12-27 0 1.080 1.080 1.130 1.070 1.130 680,000 744,680 1.0951 1.080 1.080 1.130 1.070 1.130 680,000 1.0951 -1.82%
2019-12-24 0 1.100 1.070 1.160 1.100 1.100 4,000 4,400 1.1000 1.100 1.070 1.160 1.100 1.100 4,000 1.1000 0.00%
2019-12-23 0 1.100 1.070 1.100 - - 0 0 - 1.100 1.070 1.100 - - 0 - 0.00%
2019-12-20 0 1.100 1.100 1.150 - - 0 0 - 1.100 1.100 1.150 - - 0 - 0.00%
2019-12-19 0 1.100 1.100 1.160 - - 0 0 - 1.100 1.100 1.160 - - 0 - 0.00%
2019-12-18 0 1.100 1.100 1.180 - - 0 0 - 1.100 1.100 1.180 - - 0 - 0.00%
2019-12-17 0 1.100 1.060 1.180 1.050 1.120 16,000 17,360 1.0850 1.100 1.060 1.180 1.050 1.120 16,000 1.0850 0.92%
2019-12-16 0 1.090 1.080 1.090 1.090 1.130 452,000 500,360 1.1070 1.090 1.080 1.090 1.090 1.130 452,000 1.1070 -6.84%
2019-12-13 0 1.170 1.060 1.170 1.190 1.190 4,000 4,760 1.1900 1.170 1.060 1.170 1.190 1.190 4,000 1.1900 7.34%
2019-12-12 0 1.090 1.060 1.090 1.090 1.100 8,000 8,760 1.0950 1.090 1.060 1.090 1.090 1.100 8,000 1.0950 0.93%
2019-12-11 0 1.080 1.050 1.080 1.070 1.090 28,000 30,200 1.0786 1.080 1.050 1.080 1.070 1.090 28,000 1.0786 -0.92%
2019-12-10 0 1.090 1.060 1.100 1.070 1.090 108,000 115,760 1.0719 1.090 1.060 1.100 1.070 1.090 108,000 1.0719 0.00%
2019-12-09 0 1.090 1.060 1.130 1.070 1.110 144,000 155,920 1.0828 1.090 1.060 1.130 1.070 1.110 144,000 1.0828 0.93%
2019-12-06 0 1.080 1.060 1.080 1.080 1.080 4,000 4,320 1.0800 1.080 1.060 1.080 1.080 1.080 4,000 1.0800 0.93%
2019-12-05 0 1.070 1.060 1.100 1.070 1.100 1,192,000 1,278,880 1.0729 1.070 1.060 1.100 1.070 1.100 1,192,000 1.0729 0.00%
2019-12-04 0 1.070 1.060 1.090 1.070 1.130 60,000 65,840 1.0973 1.070 1.060 1.090 1.070 1.130 60,000 1.0973 -3.60%
2019-12-03 0 1.110 1.060 1.110 0.940 1.110 2,896,000 2,876,800 0.9934 1.110 1.060 1.110 0.940 1.110 2,896,000 0.9934 0.00%
2019-12-02 0 1.110 1.090 1.110 1.100 1.170 316,000 351,400 1.1120 1.110 1.090 1.110 1.100 1.170 316,000 1.1120 -5.93%
2019-11-29 0 1.180 1.180 1.200 1.180 1.190 8,000 9,480 1.1850 1.180 1.180 1.200 1.180 1.190 8,000 1.1850 4.42%
2019-11-28 0 1.130 1.110 1.160 1.100 1.160 72,000 80,600 1.1194 1.130 1.110 1.160 1.100 1.160 72,000 1.1194 0.00%
2019-11-27 0 1.130 1.130 1.160 1.130 1.140 40,000 45,240 1.1310 1.130 1.130 1.160 1.130 1.140 40,000 1.1310 0.00%
2019-11-26 0 1.130 1.120 1.140 1.130 1.160 44,000 50,760 1.1536 1.130 1.120 1.140 1.130 1.160 44,000 1.1536 -1.74%
2019-11-25 0 1.150 1.100 1.180 1.110 1.180 120,000 134,440 1.1203 1.150 1.100 1.180 1.110 1.180 120,000 1.1203 3.60%
2019-11-22 0 1.110 1.100 1.120 1.110 1.150 152,000 171,640 1.1292 1.110 1.100 1.120 1.110 1.150 152,000 1.1292 0.00%
2019-11-21 0 1.110 1.100 1.120 1.100 1.130 40,000 44,600 1.1150 1.110 1.100 1.120 1.100 1.130 40,000 1.1150 -1.77%
2019-11-20 0 1.130 1.120 1.130 1.130 1.130 64,000 72,320 1.1300 1.130 1.120 1.130 1.130 1.130 64,000 1.1300 0.00%
2019-11-19 0 1.130 1.120 1.130 1.130 1.130 4,000 4,520 1.1300 1.130 1.120 1.130 1.130 1.130 4,000 1.1300 -0.88%
2019-11-18 0 1.140 1.120 1.140 1.100 1.150 240,000 269,680 1.1237 1.140 1.120 1.140 1.100 1.150 240,000 1.1237 0.00%
2019-11-15 0 1.140 1.130 1.140 1.140 1.150 28,000 32,000 1.1429 1.140 1.130 1.140 1.140 1.150 28,000 1.1429 -1.72%
2019-11-14 0 1.160 1.140 1.160 1.130 1.260 1,092,000 1,288,280 1.1797 1.160 1.140 1.160 1.130 1.260 1,092,000 1.1797 0.00%
2019-11-13 0 1.160 1.150 1.200 1.160 1.180 44,000 51,840 1.1782 1.160 1.150 1.200 1.160 1.180 44,000 1.1782 -1.69%
2019-11-12 0 1.180 1.170 1.200 1.180 1.200 32,000 38,120 1.1913 1.180 1.170 1.200 1.180 1.200 32,000 1.1913 -2.48%
2019-11-11 0 1.210 1.160 1.210 1.150 1.210 456,000 533,280 1.1695 1.210 1.160 1.210 1.150 1.210 456,000 1.1695 0.83%
2019-11-08 0 1.200 1.190 1.200 1.190 1.250 308,000 382,480 1.2418 1.200 1.190 1.200 1.190 1.250 308,000 1.2418 -0.83%
2019-11-07 0 1.210 1.200 1.220 1.210 1.210 8,000 9,680 1.2100 1.210 1.200 1.220 1.210 1.210 8,000 1.2100 -2.42%
2019-11-06 0 1.240 1.240 1.250 - - 0 0 - 1.240 1.240 1.250 - - 0 - 1.64%
2019-11-05 0 1.220 1.190 1.220 1.190 1.270 536,000 664,880 1.2404 1.220 1.190 1.220 1.190 1.270 536,000 1.2404 0.83%
2019-11-04 0 1.210 1.200 1.210 1.200 1.290 860,000 1,065,360 1.2388 1.210 1.200 1.210 1.200 1.290 860,000 1.2388 -3.20%
2019-11-01 0 1.250 1.240 1.250 1.250 1.260 68,000 85,040 1.2506 1.250 1.240 1.250 1.250 1.260 68,000 1.2506 -0.79%
2019-10-31 0 1.260 1.250 1.260 1.260 1.290 976,000 1,245,920 1.2766 1.260 1.250 1.260 1.260 1.290 976,000 1.2766 -1.56%
2019-10-30 0 1.280 1.260 1.280 1.270 1.280 244,000 311,120 1.2751 1.280 1.260 1.280 1.270 1.280 244,000 1.2751 -0.78%
2019-10-29 0 1.290 1.270 1.290 1.280 1.290 612,000 788,840 1.2890 1.290 1.270 1.290 1.280 1.290 612,000 1.2890 0.78%
2019-10-28 0 1.280 1.280 1.300 1.270 1.320 1,332,000 1,734,520 1.3022 1.280 1.280 1.300 1.270 1.320 1,332,000 1.3022 -0.78%
2019-10-25 0 1.290 1.280 1.290 1.290 1.300 196,000 253,480 1.2933 1.290 1.280 1.290 1.290 1.300 196,000 1.2933 0.00%
2019-10-24 0 1.290 1.280 1.290 1.290 1.330 900,000 1,177,040 1.3078 1.290 1.280 1.290 1.290 1.330 900,000 1.3078 -0.77%
2019-10-23 0 1.300 1.290 1.300 1.300 1.330 1,800,000 2,370,720 1.3171 1.300 1.290 1.300 1.300 1.330 1,800,000 1.3171 -0.76%
2019-10-22 0 1.310 1.300 1.310 1.300 1.320 1,116,000 1,470,840 1.3180 1.310 1.300 1.310 1.300 1.320 1,116,000 1.3180 0.77%
2019-10-21 0 1.300 1.300 1.320 1.300 1.320 248,000 323,040 1.3026 1.300 1.300 1.320 1.300 1.320 248,000 1.3026 0.00%
2019-10-18 0 1.300 1.300 1.320 1.300 1.320 720,000 942,640 1.3092 1.300 1.300 1.320 1.300 1.320 720,000 1.3092 0.00%
2019-10-17 0 1.300 1.300 1.320 1.300 1.310 648,000 843,240 1.3013 1.300 1.300 1.320 1.300 1.310 648,000 1.3013 -2.26%
2019-10-16 0 1.330 1.310 1.330 1.310 1.330 52,000 68,280 1.3131 1.330 1.310 1.330 1.310 1.330 52,000 1.3131 0.00%
2019-10-15 0 1.330 1.320 1.330 1.290 1.330 352,000 460,360 1.3078 1.330 1.320 1.330 1.290 1.330 352,000 1.3078 -0.75%
2019-10-14 0 1.340 1.320 1.340 1.320 1.340 1,112,000 1,483,160 1.3338 1.340 1.320 1.340 1.320 1.340 1,112,000 1.3338 1.52%
2019-10-11 0 1.320 1.310 1.320 1.300 1.340 1,000,000 1,321,880 1.3219 1.320 1.310 1.320 1.300 1.340 1,000,000 1.3219 1.54%
2019-10-10 0 1.300 1.300 1.330 1.290 1.330 704,000 925,440 1.3145 1.300 1.300 1.330 1.290 1.330 704,000 1.3145 0.00%
2019-10-09 0 1.300 1.290 1.320 1.300 1.340 896,000 1,178,000 1.3147 1.300 1.290 1.320 1.300 1.340 896,000 1.3147 -1.52%
2019-10-08 0 1.320 1.290 1.320 1.280 1.330 1,324,000 1,722,880 1.3013 1.320 1.290 1.320 1.280 1.330 1,324,000 1.3013 3.13%
2019-10-04 0 1.280 1.270 1.280 1.260 1.280 788,000 1,000,480 1.2696 1.280 1.270 1.280 1.260 1.280 788,000 1.2696 0.79%
2019-10-03 0 1.270 1.260 1.270 1.260 1.270 1,344,000 1,694,800 1.2610 1.270 1.260 1.270 1.260 1.270 1,344,000 1.2610 -0.78%
2019-10-02 0 1.280 1.270 1.280 1.270 1.300 180,000 231,800 1.2878 1.280 1.270 1.280 1.270 1.300 180,000 1.2878 0.79%
2019-09-30 0 1.270 1.260 1.270 1.270 1.300 1,128,000 1,451,520 1.2868 1.270 1.260 1.270 1.270 1.300 1,128,000 1.2868 0.00%
2019-09-27 0 1.270 1.260 1.270 1.230 1.270 920,000 1,157,400 1.2580 1.270 1.260 1.270 1.230 1.270 920,000 1.2580 2.42%
2019-09-26 0 1.240 1.240 1.260 1.240 1.260 324,000 403,880 1.2465 1.240 1.240 1.260 1.240 1.260 324,000 1.2465 -0.80%
2019-09-25 0 1.250 1.250 1.260 1.240 1.260 440,000 549,440 1.2487 1.250 1.250 1.260 1.240 1.260 440,000 1.2487 -0.79%
2019-09-24 0 1.260 1.240 1.260 1.230 1.290 324,000 405,240 1.2507 1.260 1.240 1.260 1.230 1.290 324,000 1.2507 0.00%
2019-09-23 0 1.260 1.230 1.260 1.220 1.310 2,420,000 3,072,920 1.2698 1.260 1.230 1.260 1.220 1.310 2,420,000 1.2698 3.28%
2019-09-20 0 1.220 1.210 1.230 1.120 1.380 5,780,000 7,219,760 1.2491 1.220 1.210 1.230 1.120 1.380 5,780,000 1.2491 9.91%
2019-09-19 0 1.110 1.100 1.110 1.020 1.150 772,000 848,760 1.0994 1.110 1.100 1.110 1.020 1.150 772,000 1.0994 6.73%
2019-09-18 0 1.040 1.010 1.060 1.000 1.050 244,000 244,800 1.0033 1.040 1.010 1.060 1.000 1.050 244,000 1.0033 4.00%
2019-09-17 0 1.000 1.000 1.040 1.000 1.000 288,000 288,000 1.0000 1.000 1.000 1.040 1.000 1.000 288,000 1.0000 0.00%
2019-09-16 0 1.000 1.000 1.040 0.990 1.010 356,000 356,000 1.0000 1.000 1.000 1.040 0.990 1.010 356,000 1.0000 0.00%
2019-09-13 0 1.000 1.000 1.060 1.000 1.010 476,000 476,040 1.0001 1.000 1.000 1.060 1.000 1.010 476,000 1.0001 -0.99%
2019-09-12 0 1.010 1.000 1.070 1.010 1.020 380,000 383,920 1.0103 1.010 1.000 1.070 1.010 1.020 380,000 1.0103 0.00%
2019-09-11 0 1.010 1.000 1.090 1.000 1.010 192,000 193,720 1.0090 1.010 1.000 1.090 1.000 1.010 192,000 1.0090 0.00%
2019-09-10 0 1.010 0.990 1.020 1.010 1.010 4,000 4,040 1.0100 1.010 0.990 1.020 1.010 1.010 4,000 1.0100 -0.98%
2019-09-09 0 1.020 1.010 1.030 1.000 1.020 612,000 621,800 1.0160 1.020 1.010 1.030 1.000 1.020 612,000 1.0160 2.00%
2019-09-06 0 1.000 0.980 1.000 0.980 1.000 296,000 292,760 0.9891 1.000 0.980 1.000 0.980 1.000 296,000 0.9891 -1.96%
2019-09-05 0 1.020 0.990 1.020 1.000 1.020 40,000 40,440 1.0110 1.020 0.990 1.020 1.000 1.020 40,000 1.0110 0.00%
2019-09-04 0 1.020 1.020 1.040 1.000 1.020 116,000 116,640 1.0055 1.020 1.020 1.040 1.000 1.020 116,000 1.0055 0.99%
2019-09-03 0 1.010 1.000 1.010 0.990 1.010 104,000 103,720 0.9973 1.010 1.000 1.010 0.990 1.010 104,000 0.9973 1.00%
2019-09-02 0 1.000 0.990 1.000 0.990 1.000 236,000 235,640 0.9985 1.000 0.990 1.000 0.990 1.000 236,000 0.9985 -1.96%
2019-08-30 0 1.020 1.000 1.020 1.010 1.040 144,000 147,160 1.0219 1.020 1.000 1.020 1.010 1.040 144,000 1.0219 -0.97%
2019-08-29 0 1.030 1.030 1.040 1.030 1.040 124,000 128,280 1.0345 1.030 1.030 1.040 1.030 1.040 124,000 1.0345 -3.74%
2019-08-28 0 1.070 1.060 1.070 1.070 1.070 8,000 8,600 1.0750 1.070 1.060 1.070 1.070 1.070 8,000 1.0750 0.94%
2019-08-27 0 1.060 1.060 1.070 1.050 1.080 76,000 80,840 1.0637 1.060 1.060 1.070 1.050 1.080 76,000 1.0637 0.00%
2019-08-26 0 1.060 1.060 1.070 1.060 1.100 704,000 755,440 1.0731 1.060 1.060 1.070 1.060 1.100 704,000 1.0731 -1.85%
2019-08-23 0 1.080 1.070 1.090 1.080 1.100 52,000 56,800 1.0923 1.080 1.070 1.090 1.080 1.100 52,000 1.0923 -0.92%
2019-08-22 0 1.090 1.090 1.100 1.090 1.090 8,000 8,720 1.0900 1.090 1.090 1.100 1.090 1.090 8,000 1.0900 1.87%
2019-08-21 0 1.070 1.070 1.090 1.070 1.100 32,000 34,800 1.0875 1.070 1.070 1.090 1.070 1.100 32,000 1.0875 -1.83%
2019-08-20 0 1.090 1.080 1.100 1.090 1.110 48,000 52,920 1.1025 1.090 1.080 1.100 1.090 1.110 48,000 1.1025 -0.91%
2019-08-19 0 1.100 1.080 1.100 1.060 1.100 324,000 350,920 1.0831 1.100 1.080 1.100 1.060 1.100 324,000 1.0831 1.85%
2019-08-16 0 1.080 1.090 1.100 1.070 1.140 592,000 647,160 1.0932 1.080 1.090 1.100 1.070 1.140 592,000 1.0932 0.00%
2019-08-15 0 1.080 1.070 1.090 1.050 1.090 68,000 72,280 1.0629 1.080 1.070 1.090 1.050 1.090 68,000 1.0629 0.93%
2019-08-14 0 1.070 1.060 1.090 1.070 1.100 52,000 56,800 1.0923 1.070 1.060 1.090 1.070 1.100 52,000 1.0923 0.00%
2019-08-13 0 1.070 1.060 1.110 1.070 1.120 80,000 87,480 1.0935 1.070 1.060 1.110 1.070 1.120 80,000 1.0935 -4.46%
2019-08-12 0 1.120 1.110 1.130 1.110 1.130 28,000 31,280 1.1171 1.120 1.110 1.130 1.110 1.130 28,000 1.1171 0.90%
2019-08-09 0 1.110 1.100 1.120 1.110 1.120 36,000 40,160 1.1156 1.110 1.100 1.120 1.110 1.120 36,000 1.1156 0.91%
2019-08-08 0 1.100 1.080 1.110 1.080 1.120 132,000 144,520 1.0948 1.100 1.080 1.110 1.080 1.120 132,000 1.0948 1.85%
2019-08-07 0 1.080 1.080 1.100 1.080 1.120 88,000 96,200 1.0932 1.080 1.080 1.100 1.080 1.120 88,000 1.0932 -2.70%
2019-08-06 0 1.110 1.110 1.130 1.110 1.140 124,000 138,840 1.1197 1.110 1.110 1.130 1.110 1.140 124,000 1.1197 0.00%
2019-08-05 0 1.110 1.100 1.110 1.110 1.160 100,000 114,600 1.1460 1.110 1.100 1.110 1.110 1.160 100,000 1.1460 -4.31%
2019-08-02 0 1.160 1.140 1.170 1.100 1.180 296,000 335,520 1.1335 1.160 1.140 1.170 1.100 1.180 296,000 1.1335 5.45%
2019-08-01 0 1.100 1.090 1.100 1.100 1.150 224,000 252,480 1.1271 1.100 1.090 1.100 1.100 1.150 224,000 1.1271 0.92%
2019-07-31 0 1.090 1.080 1.090 1.090 1.090 120,000 130,800 1.0900 1.090 1.080 1.090 1.090 1.090 120,000 1.0900 0.93%
2019-07-30 0 1.080 1.060 1.090 1.080 1.090 200,000 216,880 1.0844 1.080 1.060 1.090 1.080 1.090 200,000 1.0844 -0.92%
2019-07-29 0 1.090 1.050 1.090 1.040 1.100 80,000 85,080 1.0635 1.090 1.050 1.090 1.040 1.100 80,000 1.0635 -0.91%
2019-07-26 0 1.100 1.070 1.100 1.060 1.100 280,000 298,080 1.0646 1.100 1.070 1.100 1.060 1.100 280,000 1.0646 2.80%
2019-07-25 0 1.070 1.070 1.120 - - 0 0 - 1.070 1.070 1.120 - - 0 - 0.00%
2019-07-24 0 1.070 1.050 1.110 1.070 1.090 48,000 52,240 1.0883 1.070 1.050 1.110 1.070 1.090 48,000 1.0883 -1.83%
2019-07-23 0 1.090 1.050 1.090 1.090 1.100 24,000 26,200 1.0917 1.090 1.050 1.090 1.090 1.100 24,000 1.0917 0.93%
2019-07-22 0 1.080 1.080 1.100 1.080 1.080 4,000 4,320 1.0800 1.080 1.080 1.100 1.080 1.080 4,000 1.0800 -1.82%
2019-07-19 0 1.100 1.100 1.110 1.070 1.170 364,000 397,600 1.0923 1.100 1.100 1.110 1.070 1.170 364,000 1.0923 -5.17%
2019-07-18 0 1.160 1.110 1.160 1.080 1.160 344,000 379,520 1.1033 1.160 1.110 1.160 1.080 1.160 344,000 1.1033 6.42%
2019-07-17 0 1.090 1.060 1.100 1.050 1.090 576,000 615,080 1.0678 1.090 1.060 1.100 1.050 1.090 576,000 1.0678 2.83%
2019-07-16 0 1.060 1.060 1.070 1.060 1.090 268,000 288,640 1.0770 1.060 1.060 1.070 1.060 1.090 268,000 1.0770 0.00%
2019-07-15 0 1.060 1.050 1.070 1.050 1.110 624,000 665,720 1.0669 1.060 1.050 1.070 1.050 1.110 624,000 1.0669 -2.75%
2019-07-12 0 1.090 1.070 1.110 1.050 1.160 600,000 654,160 1.0903 1.090 1.070 1.110 1.050 1.160 600,000 1.0903 -6.84%
2019-07-11 0 1.170 1.150 1.170 1.150 1.180 336,000 389,400 1.1589 1.170 1.150 1.170 1.150 1.180 336,000 1.1589 -1.68%
2019-07-10 0 1.190 1.180 1.190 1.180 1.190 288,000 339,920 1.1803 1.190 1.180 1.190 1.180 1.190 288,000 1.1803 0.85%
2019-07-09 0 1.180 1.170 1.180 1.180 1.210 236,000 280,280 1.1876 1.180 1.170 1.180 1.180 1.210 236,000 1.1876 -1.67%
2019-07-08 0 1.200 1.190 1.200 1.180 1.220 824,000 985,880 1.1965 1.200 1.190 1.200 1.180 1.220 824,000 1.1965 0.00%
2019-07-05 0 1.200 1.200 1.220 1.190 1.220 28,000 33,680 1.2029 1.200 1.200 1.220 1.190 1.220 28,000 1.2029 0.00%
2019-07-04 0 1.200 1.200 1.220 1.190 1.240 1,380,000 1,690,640 1.2251 1.200 1.200 1.220 1.190 1.240 1,380,000 1.2251 0.00%
2019-07-03 0 1.200 1.190 1.220 1.200 1.220 484,000 584,080 1.2068 1.200 1.190 1.220 1.200 1.220 484,000 1.2068 -3.23%
2019-07-02 0 1.240 1.220 1.240 1.220 1.250 76,000 92,960 1.2232 1.240 1.220 1.240 1.220 1.250 76,000 1.2232 -0.80%
2019-06-28 0 1.250 1.220 1.250 1.230 1.250 120,000 149,000 1.2417 1.250 1.220 1.250 1.230 1.250 120,000 1.2417 1.63%
2019-06-27 0 1.230 1.230 1.240 1.230 1.270 1,524,000 1,903,400 1.2490 1.230 1.230 1.240 1.230 1.270 1,524,000 1.2490 -1.60%
2019-06-26 0 1.250 1.230 1.260 1.230 1.280 1,228,000 1,551,280 1.2633 1.250 1.230 1.260 1.230 1.280 1,228,000 1.2633 0.00%
2019-06-25 0 1.250 1.250 1.270 1.230 1.290 2,876,000 3,653,400 1.2703 1.250 1.250 1.270 1.230 1.290 2,876,000 1.2703 -0.79%
2019-06-24 0 1.260 1.250 1.270 1.240 1.310 1,776,000 2,280,960 1.2843 1.260 1.250 1.270 1.240 1.310 1,776,000 1.2843 0.80%
2019-06-21 0 1.250 1.240 1.250 1.230 1.300 796,000 1,013,800 1.2736 1.250 1.240 1.250 1.230 1.300 796,000 1.2736 -1.57%
2019-06-20 0 1.270 1.250 1.270 1.170 1.280 1,892,000 2,325,560 1.2292 1.270 1.250 1.270 1.170 1.280 1,892,000 1.2292 7.63%
2019-06-19 0 1.180 1.170 1.190 1.180 1.230 552,000 658,120 1.1922 1.180 1.170 1.190 1.180 1.230 552,000 1.1922 -4.07%
2019-06-18 0 1.230 1.200 1.230 1.210 1.250 480,000 587,760 1.2245 1.230 1.200 1.230 1.210 1.250 480,000 1.2245 -2.38%
2019-06-17 0 1.260 1.250 1.260 1.250 1.260 284,000 355,080 1.2503 1.260 1.250 1.260 1.250 1.260 284,000 1.2503 0.00%
2019-06-14 0 1.260 1.250 1.270 1.250 1.280 452,000 568,680 1.2581 1.260 1.250 1.270 1.250 1.280 452,000 1.2581 0.00%
2019-06-13 0 1.260 1.250 1.270 1.250 1.280 120,000 151,240 1.2603 1.260 1.250 1.270 1.250 1.280 120,000 1.2603 0.80%
2019-06-12 0 1.250 1.250 1.280 1.250 1.280 92,000 117,400 1.2761 1.250 1.250 1.280 1.250 1.280 92,000 1.2761 -2.34%
2019-06-11 0 1.280 1.280 1.290 1.280 1.290 476,000 609,480 1.2804 1.280 1.280 1.290 1.280 1.290 476,000 1.2804 0.00%
2019-06-10 0 1.280 1.260 1.290 1.280 1.290 844,000 1,081,880 1.2818 1.280 1.260 1.290 1.280 1.290 844,000 1.2818 0.00%
2019-06-06 0 1.280 1.250 1.280 - - 0 0 - 1.280 1.250 1.280 - - 0 - -0.78%
2019-06-05 0 1.290 1.280 1.290 1.240 1.290 48,000 61,080 1.2725 1.290 1.280 1.290 1.240 1.290 48,000 1.2725 0.78%
2019-06-04 0 1.280 1.280 1.300 1.280 1.290 44,000 56,640 1.2873 1.280 1.280 1.300 1.280 1.290 44,000 1.2873 -1.54%
2019-06-03 0 1.300 1.270 1.300 1.270 1.300 24,000 30,680 1.2783 1.300 1.270 1.300 1.270 1.300 24,000 1.2783 0.00%
2019-05-31 0 1.300 1.270 1.300 1.200 1.300 52,000 65,960 1.2685 1.300 1.270 1.300 1.200 1.300 52,000 1.2685 0.78%
2019-05-30 0 1.290 1.280 1.300 1.260 1.300 284,000 363,520 1.2800 1.290 1.280 1.300 1.260 1.300 284,000 1.2800 -0.77%
2019-05-29 0 1.300 1.290 1.300 1.270 1.310 112,000 144,520 1.2904 1.300 1.290 1.300 1.270 1.310 112,000 1.2904 0.00%
2019-05-28 0 1.300 1.280 1.300 1.270 1.300 360,000 461,840 1.2829 1.300 1.280 1.300 1.270 1.300 360,000 1.2829 0.00%
2019-05-27 0 1.300 1.300 1.310 1.290 1.300 20,000 25,880 1.2940 1.300 1.300 1.310 1.290 1.300 20,000 1.2940 -1.52%
2019-05-24 0 1.320 1.290 1.320 1.300 1.320 48,000 62,720 1.3067 1.320 1.290 1.320 1.300 1.320 48,000 1.3067 0.00%
2019-05-23 0 1.320 1.300 1.320 1.280 1.320 476,000 614,480 1.2909 1.320 1.300 1.320 1.280 1.320 476,000 1.2909 0.76%
2019-05-22 0 1.310 1.290 1.320 1.290 1.320 288,000 374,680 1.3010 1.310 1.290 1.320 1.290 1.320 288,000 1.3010 0.77%
2019-05-21 0 1.300 1.290 1.310 1.290 1.320 748,000 969,680 1.2964 1.300 1.290 1.310 1.290 1.320 748,000 1.2964 0.78%
2019-05-20 0 1.290 1.290 1.300 1.280 1.300 328,000 424,080 1.2929 1.290 1.290 1.300 1.280 1.300 328,000 1.2929 -2.27%
2019-05-17 0 1.320 1.300 1.320 1.300 1.350 968,000 1,278,880 1.3212 1.320 1.300 1.320 1.300 1.350 968,000 1.3212 0.00%
2019-05-16 0 1.320 1.320 1.340 1.310 1.340 168,000 221,440 1.3181 1.320 1.320 1.340 1.310 1.340 168,000 1.3181 0.00%
2019-05-15 0 1.320 1.310 1.320 1.310 1.380 564,000 753,200 1.3355 1.320 1.310 1.320 1.310 1.380 564,000 1.3355 -2.22%
2019-05-14 0 1.350 1.330 1.360 1.300 1.360 776,000 1,037,000 1.3363 1.350 1.330 1.360 1.300 1.360 776,000 1.3363 2.27%
2019-05-10 0 1.320 1.290 1.320 1.290 1.340 1,436,000 1,891,680 1.3173 1.320 1.290 1.320 1.290 1.340 1,436,000 1.3173 -1.49%
2019-05-09 0 1.340 1.310 1.340 1.320 1.370 764,000 1,018,360 1.3329 1.340 1.310 1.340 1.320 1.370 764,000 1.3329 -0.74%
2019-05-08 0 1.350 1.340 1.360 1.320 1.370 556,000 745,880 1.3415 1.350 1.340 1.360 1.320 1.370 556,000 1.3415 -1.46%
2019-05-07 0 1.370 1.360 1.370 1.310 1.390 2,012,000 2,704,400 1.3441 1.370 1.360 1.370 1.310 1.390 2,012,000 1.3441 7.03%
2019-05-06 0 1.280 1.270 1.320 1.250 1.300 748,000 953,760 1.2751 1.280 1.270 1.320 1.250 1.300 748,000 1.2751 -2.29%
2019-05-03 0 1.310 1.300 1.320 1.310 1.320 436,000 573,240 1.3148 1.310 1.300 1.320 1.310 1.320 436,000 1.3148 0.00%
2019-05-02 0 1.310 1.310 1.320 1.300 1.350 588,000 782,000 1.3299 1.310 1.310 1.320 1.300 1.350 588,000 1.3299 -0.76%
2019-04-30 0 1.320 1.310 1.330 1.320 1.360 2,388,000 3,188,000 1.3350 1.320 1.310 1.330 1.320 1.360 2,388,000 1.3350 -1.49%
2019-04-29 0 1.340 1.320 1.350 1.310 1.370 2,024,000 2,725,840 1.3468 1.340 1.320 1.350 1.310 1.370 2,024,000 1.3468 3.08%
2019-04-26 0 1.300 1.300 1.310 1.290 1.350 2,288,000 3,039,000 1.3282 1.300 1.300 1.310 1.290 1.350 2,288,000 1.3282 -1.52%
2019-04-25 0 1.320 1.300 1.330 1.280 1.360 1,612,000 2,102,800 1.3045 1.320 1.300 1.330 1.280 1.360 1,612,000 1.3045 0.00%
2019-04-24 0 1.320 1.320 1.340 1.310 1.380 5,064,000 6,779,560 1.3388 1.320 1.320 1.340 1.310 1.380 5,064,000 1.3388 -4.35%
2019-04-23 0 1.380 1.370 1.380 1.230 1.440 7,448,000 10,040,240 1.3480 1.380 1.370 1.380 1.230 1.440 7,448,000 1.3480 11.29%
2019-04-18 0 1.240 1.230 1.240 1.220 1.240 792,000 974,440 1.2304 1.240 1.230 1.240 1.220 1.240 792,000 1.2304 0.81%
2019-04-17 0 1.230 1.220 1.240 1.220 1.240 770,000 946,580 1.2293 1.230 1.220 1.240 1.220 1.240 770,000 1.2293 -0.81%
2019-04-16 0 1.240 1.230 1.240 1.220 1.270 1,508,000 1,858,720 1.2326 1.240 1.230 1.240 1.220 1.270 1,508,000 1.2326 0.81%
2019-04-15 0 1.230 1.220 1.230 1.200 1.240 2,176,000 2,661,600 1.2232 1.230 1.220 1.230 1.200 1.240 2,176,000 1.2232 3.36%
2019-04-12 0 1.190 1.180 1.190 1.170 1.190 568,000 670,960 1.1813 1.190 1.180 1.190 1.170 1.190 568,000 1.1813 0.00%
2019-04-11 0 1.190 1.180 1.190 1.180 1.200 456,000 542,280 1.1892 1.190 1.180 1.190 1.180 1.200 456,000 1.1892 0.00%
2019-04-10 0 1.190 1.180 1.190 1.170 1.200 492,000 587,360 1.1938 1.190 1.180 1.190 1.170 1.200 492,000 1.1938 1.71%
2019-04-09 0 1.170 1.170 1.190 1.150 1.190 764,000 894,040 1.1702 1.170 1.170 1.190 1.150 1.190 764,000 1.1702 0.86%
2019-04-08 0 1.160 1.160 1.180 1.140 1.200 1,104,000 1,278,680 1.1582 1.160 1.160 1.180 1.140 1.200 1,104,000 1.1582 -2.52%
2019-04-04 0 1.190 1.160 1.170 1.150 1.220 3,000,000 3,492,600 1.1642 1.190 1.160 1.170 1.150 1.220 3,000,000 1.1642 -2.46%
2019-04-03 0 1.220 1.200 1.220 1.200 1.240 964,000 1,166,600 1.2102 1.220 1.200 1.220 1.200 1.240 964,000 1.2102 -0.81%
2019-04-02 0 1.230 1.220 1.230 1.220 1.250 2,440,000 3,020,480 1.2379 1.230 1.220 1.230 1.220 1.250 2,440,000 1.2379 0.00%
2019-04-01 0 1.230 1.220 1.230 1.220 1.270 624,000 779,400 1.2490 1.230 1.220 1.230 1.220 1.270 624,000 1.2490 -0.81%
2019-03-29 0 1.240 1.220 1.240 1.220 1.270 1,464,000 1,847,840 1.2622 1.240 1.220 1.240 1.220 1.270 1,464,000 1.2622 1.64%
2019-03-28 0 1.220 1.210 1.220 1.200 1.220 164,000 198,520 1.2105 1.220 1.210 1.220 1.200 1.220 164,000 1.2105 -0.81%
2019-03-27 0 1.230 1.210 1.230 1.210 1.230 376,000 456,040 1.2129 1.230 1.210 1.230 1.210 1.230 376,000 1.2129 1.65%
2019-03-26 0 1.210 1.210 1.220 1.200 1.220 140,000 169,480 1.2106 1.210 1.210 1.220 1.200 1.220 140,000 1.2106 -1.63%
2019-03-25 0 1.230 1.200 1.230 1.200 1.250 436,000 529,040 1.2134 1.230 1.200 1.230 1.200 1.250 436,000 1.2134 -1.60%
2019-03-22 0 1.250 1.250 1.270 1.210 1.270 1,164,000 1,443,320 1.2400 1.250 1.250 1.270 1.210 1.270 1,164,000 1.2400 1.63%
2019-03-21 0 1.230 1.210 1.230 1.200 1.270 1,060,000 1,290,320 1.2173 1.230 1.210 1.230 1.200 1.270 1,060,000 1.2173 0.82%
2019-03-20 0 1.220 1.210 1.220 1.190 1.220 284,000 341,360 1.2020 1.220 1.210 1.220 1.190 1.220 284,000 1.2020 0.00%
2019-03-19 0 1.220 1.210 1.220 1.190 1.220 516,000 620,640 1.2028 1.220 1.210 1.220 1.190 1.220 516,000 1.2028 0.00%
2019-03-18 0 1.220 1.200 1.220 1.190 1.220 4,400,000 5,292,760 1.2029 1.220 1.200 1.220 1.190 1.220 4,400,000 1.2029 0.83%
2019-03-15 0 1.210 1.200 1.210 1.200 1.220 888,000 1,082,400 1.2189 1.210 1.200 1.210 1.200 1.220 888,000 1.2189 0.83%
2019-03-14 0 1.200 1.200 1.220 1.200 1.220 96,000 115,680 1.2050 1.200 1.200 1.220 1.200 1.220 96,000 1.2050 -0.83%
2019-03-13 0 1.210 1.200 1.210 1.200 1.230 912,000 1,105,560 1.2122 1.210 1.200 1.210 1.200 1.230 912,000 1.2122 -1.63%
2019-03-12 0 1.230 1.210 1.230 1.200 1.230 584,000 708,720 1.2136 1.230 1.210 1.230 1.200 1.230 584,000 1.2136 2.50%
2019-03-11 0 1.200 1.200 1.210 1.200 1.230 920,000 1,118,680 1.2160 1.200 1.200 1.210 1.200 1.230 920,000 1.2160 0.00%
2019-03-08 0 1.200 1.200 1.220 1.170 1.220 256,000 307,160 1.1998 1.200 1.200 1.220 1.170 1.220 256,000 1.1998 -1.64%
2019-03-07 0 1.220 1.210 1.220 1.200 1.230 392,000 474,440 1.2103 1.220 1.210 1.220 1.200 1.230 392,000 1.2103 0.83%
2019-03-06 0 1.210 1.210 1.230 1.210 1.230 392,000 476,920 1.2166 1.210 1.210 1.230 1.210 1.230 392,000 1.2166 0.83%
2019-03-05 0 1.200 1.210 1.220 1.190 1.230 916,000 1,099,880 1.2007 1.200 1.210 1.220 1.190 1.230 916,000 1.2007 -3.23%
2019-03-04 0 1.240 1.220 1.240 1.210 1.280 504,000 619,200 1.2286 1.240 1.220 1.240 1.210 1.280 504,000 1.2286 1.64%
2019-03-01 0 1.220 1.190 1.220 1.190 1.230 612,000 737,760 1.2055 1.220 1.190 1.220 1.190 1.230 612,000 1.2055 0.00%
2019-02-28 0 1.220 1.210 1.220 1.190 1.240 2,048,000 2,508,480 1.2248 1.220 1.210 1.220 1.190 1.240 2,048,000 1.2248 -1.61%
2019-02-27 0 1.240 1.210 1.240 1.220 1.300 504,000 619,280 1.2287 1.240 1.210 1.240 1.220 1.300 504,000 1.2287 0.00%
2019-02-26 0 1.240 1.220 1.250 1.220 1.270 1,584,000 1,966,400 1.2414 1.240 1.220 1.250 1.220 1.270 1,584,000 1.2414 -2.36%
2019-02-25 0 1.270 1.250 1.270 1.240 1.280 1,320,000 1,661,160 1.2585 1.270 1.250 1.270 1.240 1.280 1,320,000 1.2585 1.60%
2019-02-22 0 1.250 1.230 1.250 1.230 1.280 656,000 824,920 1.2575 1.250 1.230 1.250 1.230 1.280 656,000 1.2575 -0.79%
2019-02-21 0 1.260 1.240 1.260 1.220 1.270 956,000 1,196,720 1.2518 1.260 1.240 1.260 1.220 1.270 956,000 1.2518 2.44%
2019-02-20 0 1.230 1.210 1.240 1.210 1.300 1,024,000 1,273,360 1.2435 1.230 1.210 1.240 1.210 1.300 1,024,000 1.2435 -3.91%
2019-02-19 0 1.280 1.260 1.300 1.230 1.390 2,608,000 3,376,560 1.2947 1.280 1.260 1.300 1.230 1.390 2,608,000 1.2947 -5.19%
2019-02-18 0 1.350 1.350 1.400 1.300 1.530 6,752,000 9,455,480 1.4004 1.350 1.350 1.400 1.300 1.530 6,752,000 1.4004 -0.74%
2019-02-15 0 1.360 1.340 1.360 1.050 1.370 15,404,000 19,537,680 1.2684 1.360 1.340 1.360 1.050 1.370 15,404,000 1.2684 -0.73%
2019-02-14 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2019-02-13 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2019-02-12 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2019-02-11 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2019-02-08 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2019-02-04 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2019-02-01 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2019-01-31 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2019-01-30 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2019-01-29 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2019-01-28 1 - - - - - 0 0 - 1.370 - - - - 0 - 0.00%
2019-01-25 0 1.370 1.370 1.380 1.250 1.390 8,495,000 11,505,690 1.3544 1.370 1.370 1.380 1.250 1.390 8,495,000 1.3544 9.60%
2019-01-24 0 1.250 1.250 1.260 1.190 1.250 4,512,000 5,499,080 1.2188 1.250 1.250 1.260 1.190 1.250 4,512,000 1.2188 4.17%
2019-01-23 0 1.200 1.190 1.200 1.130 1.200 2,136,000 2,488,480 1.1650 1.200 1.190 1.200 1.130 1.200 2,136,000 1.1650 4.35%
2019-01-22 0 1.150 1.140 1.150 1.110 1.170 2,756,000 3,104,640 1.1265 1.150 1.140 1.150 1.110 1.170 2,756,000 1.1265 -0.86%
2019-01-21 0 1.160 1.150 1.160 1.130 1.180 3,696,000 4,260,920 1.1528 1.160 1.150 1.160 1.130 1.180 3,696,000 1.1528 0.87%
2019-01-18 0 1.150 1.130 1.150 1.130 1.170 1,280,110 1,462,605 1.1426 1.150 1.130 1.150 1.130 1.170 1,280,110 1.1426 -0.86%
2019-01-17 0 1.160 1.140 1.160 1.130 1.170 964,000 1,103,240 1.1444 1.160 1.140 1.160 1.130 1.170 964,000 1.1444 0.87%
2019-01-16 0 1.150 1.120 1.150 1.120 1.160 776,000 884,080 1.1393 1.150 1.120 1.150 1.120 1.160 776,000 1.1393 0.00%
2019-01-15 0 1.150 1.130 1.150 1.130 1.190 1,356,000 1,560,280 1.1506 1.150 1.130 1.150 1.130 1.190 1,356,000 1.1506 -2.54%
2019-01-14 0 1.180 1.160 1.180 1.130 1.190 1,772,000 2,067,800 1.1669 1.180 1.160 1.180 1.130 1.190 1,772,000 1.1669 1.72%
2019-01-11 0 1.160 1.150 1.170 1.090 1.230 7,876,000 9,281,560 1.1785 1.160 1.150 1.170 1.090 1.230 7,876,000 1.1785 8.41%
2019-01-10 0 1.070 1.060 1.070 1.050 1.100 1,596,000 1,699,480 1.0648 1.070 1.060 1.070 1.050 1.100 1,596,000 1.0648 2.88%
2019-01-09 0 1.040 1.040 1.050 1.020 1.060 1,376,000 1,428,040 1.0378 1.040 1.040 1.050 1.020 1.060 1,376,000 1.0378 1.96%
2019-01-08 0 1.020 1.020 1.040 1.020 1.050 1,112,000 1,142,840 1.0277 1.020 1.020 1.040 1.020 1.050 1,112,000 1.0277 0.00%
2019-01-07 0 1.020 1.000 1.020 1.000 1.030 192,000 194,000 1.0104 1.020 1.000 1.020 1.000 1.030 192,000 1.0104 0.00%
2019-01-04 0 1.020 1.010 1.020 0.980 1.020 1,568,000 1,559,280 0.9944 1.020 1.010 1.020 0.980 1.020 1,568,000 0.9944 2.00%
2019-01-03 0 1.000 0.980 1.000 0.990 1.010 1,268,000 1,259,120 0.9930 1.000 0.980 1.000 0.990 1.010 1,268,000 0.9930 1.01%
2019-01-02 0 0.990 0.980 0.990 0.970 1.010 1,908,000 1,884,080 0.9875 0.990 0.980 0.990 0.970 1.010 1,908,000 0.9875 -1.98%
2018-12-31 0 1.010 0.980 1.010 0.970 1.020 676,000 668,280 0.9886 1.010 0.980 1.010 0.970 1.020 676,000 0.9886 1.00%
2018-12-28 0 1.000 0.990 1.000 0.980 1.000 716,000 705,040 0.9847 1.000 0.990 1.000 0.980 1.000 716,000 0.9847 1.01%
2018-12-27 0 0.990 0.970 0.990 0.970 1.010 764,000 747,720 0.9787 0.990 0.970 0.990 0.970 1.010 764,000 0.9787 1.02%
2018-12-24 0 0.980 0.980 1.000 0.970 1.000 244,000 240,480 0.9856 0.980 0.980 1.000 0.970 1.000 244,000 0.9856 -2.00%
2018-12-21 0 1.000 0.980 1.000 0.980 1.020 348,000 344,000 0.9885 1.000 0.980 1.000 0.980 1.020 348,000 0.9885 0.00%
2018-12-20 0 1.000 0.980 1.000 0.970 1.030 628,000 621,320 0.9894 1.000 0.980 1.000 0.970 1.030 628,000 0.9894 1.01%
2018-12-19 0 0.990 0.980 1.000 0.990 1.000 384,000 381,120 0.9925 0.990 0.980 1.000 0.990 1.000 384,000 0.9925 -1.00%
2018-12-18 0 1.000 0.970 0.980 0.970 1.020 1,616,000 1,596,320 0.9878 1.000 0.970 0.980 0.970 1.020 1,616,000 0.9878 -0.99%
2018-12-17 0 1.010 0.980 1.010 0.970 1.020 1,524,000 1,498,120 0.9830 1.010 0.980 1.010 0.970 1.020 1,524,000 0.9830 0.00%
2018-12-14 0 1.010 0.990 1.010 0.990 1.050 1,248,000 1,248,640 1.0005 1.010 0.990 1.010 0.990 1.050 1,248,000 1.0005 -1.94%
2018-12-13 0 1.030 1.010 1.030 1.010 1.060 1,112,000 1,133,000 1.0189 1.030 1.010 1.030 1.010 1.060 1,112,000 1.0189 0.00%
2018-12-12 0 1.030 1.000 1.030 0.990 1.030 360,000 360,920 1.0026 1.030 1.000 1.030 0.990 1.030 360,000 1.0026 0.00%
2018-12-11 0 1.030 1.000 1.030 1.010 1.030 56,000 56,880 1.0157 1.030 1.000 1.030 1.010 1.030 56,000 1.0157 1.98%
2018-12-10 0 1.010 1.000 1.010 0.990 1.030 864,000 866,400 1.0028 1.010 1.000 1.010 0.990 1.030 864,000 1.0028 1.00%
2018-12-07 0 1.000 0.980 1.000 0.980 1.050 3,880,000 3,882,240 1.0006 1.000 0.980 1.000 0.980 1.050 3,880,000 1.0006 -2.91%
2018-12-06 0 1.030 1.020 1.040 1.020 1.050 720,000 742,240 1.0309 1.030 1.020 1.040 1.020 1.050 720,000 1.0309 -0.96%
2018-12-05 0 1.040 1.030 1.040 1.010 1.060 1,376,000 1,410,360 1.0250 1.040 1.030 1.040 1.010 1.060 1,376,000 1.0250 -0.95%
2018-12-04 0 1.050 1.030 1.050 1.020 1.060 456,000 473,320 1.0380 1.050 1.030 1.050 1.020 1.060 456,000 1.0380 -0.94%
2018-12-03 0 1.060 1.040 1.060 1.020 1.090 1,160,000 1,214,560 1.0470 1.060 1.040 1.060 1.020 1.090 1,160,000 1.0470 0.00%
2018-11-30 0 1.060 1.050 1.060 1.030 1.090 1,368,000 1,444,440 1.0559 1.060 1.050 1.060 1.030 1.090 1,368,000 1.0559 2.91%
2018-11-29 0 1.030 1.010 1.030 0.990 1.110 4,732,000 4,957,960 1.0478 1.030 1.010 1.030 0.990 1.110 4,732,000 1.0478 -9.65%
2018-11-28 0 1.140 1.110 1.140 1.100 1.160 276,000 309,320 1.1207 1.140 1.110 1.140 1.100 1.160 276,000 1.1207 0.00%
2018-11-27 0 1.140 1.120 1.140 1.120 1.170 752,000 871,240 1.1586 1.140 1.120 1.140 1.120 1.170 752,000 1.1586 -0.87%
2018-11-26 0 1.150 1.130 1.150 1.090 1.150 444,000 504,880 1.1371 1.150 1.130 1.150 1.090 1.150 444,000 1.1371 0.00%
2018-11-23 0 1.150 1.130 1.150 1.100 1.170 584,000 659,480 1.1292 1.150 1.130 1.150 1.100 1.170 584,000 1.1292 -0.86%
2018-11-22 0 1.160 1.130 1.160 1.140 1.170 164,000 189,680 1.1566 1.160 1.130 1.160 1.140 1.170 164,000 1.1566 0.87%
2018-11-21 0 1.150 1.130 1.150 1.120 1.190 1,148,000 1,337,960 1.1655 1.150 1.130 1.150 1.120 1.190 1,148,000 1.1655 0.00%
2018-11-20 0 1.150 1.130 1.150 1.130 1.200 964,000 1,118,800 1.1606 1.150 1.130 1.150 1.130 1.200 964,000 1.1606 -0.86%
2018-11-19 0 1.160 1.140 1.160 1.120 1.200 976,000 1,126,760 1.1545 1.160 1.140 1.160 1.120 1.200 976,000 1.1545 2.65%
2018-11-16 0 1.130 1.110 1.120 1.040 1.280 8,348,000 9,516,920 1.1400 1.130 1.110 1.120 1.040 1.280 8,348,000 1.1400 25.56%
2018-11-15 1 0.900 0.900 0.930 0.700 1.200 14,340,100 12,926,295 0.9014 0.900 0.900 0.930 0.700 1.200 14,340,100 0.9014 -25.00%
2018-11-14 0 1.200 1.180 1.200 1.170 1.200 1,276,000 1,507,960 1.1818 1.200 1.180 1.200 1.170 1.200 1,276,000 1.1818 0.84%
2018-11-13 0 1.190 1.180 1.190 1.170 1.200 1,424,000 1,676,280 1.1772 1.190 1.180 1.190 1.170 1.200 1,424,000 1.1772 0.00%
2018-11-12 0 1.190 1.170 1.190 1.160 1.200 1,216,000 1,427,000 1.1735 1.190 1.170 1.190 1.160 1.200 1,216,000 1.1735 0.85%
2018-11-09 0 1.180 1.160 1.180 1.170 1.200 948,000 1,111,560 1.1725 1.180 1.160 1.180 1.170 1.200 948,000 1.1725 -1.67%
2018-11-08 0 1.200 1.190 1.200 1.170 1.210 1,184,000 1,403,120 1.1851 1.200 1.190 1.200 1.170 1.210 1,184,000 1.1851 1.69%
2018-11-07 0 1.180 1.160 1.170 1.150 1.200 424,000 495,920 1.1696 1.180 1.160 1.170 1.150 1.200 424,000 1.1696 0.85%
2018-11-06 0 1.170 1.150 1.170 1.130 1.170 396,000 453,040 1.1440 1.170 1.150 1.170 1.130 1.170 396,000 1.1440 0.86%
2018-11-05 0 1.160 1.150 1.160 1.130 1.160 1,684,000 1,931,440 1.1469 1.160 1.150 1.160 1.130 1.160 1,684,000 1.1469 0.00%
2018-11-02 0 1.160 1.140 1.160 1.130 1.160 1,592,000 1,819,640 1.1430 1.160 1.140 1.160 1.130 1.160 1,592,000 1.1430 2.65%
2018-11-01 0 1.130 1.110 1.130 1.070 1.130 1,512,000 1,680,640 1.1115 1.130 1.110 1.130 1.070 1.130 1,512,000 1.1115 3.67%
2018-10-31 0 1.090 1.070 1.090 1.070 1.170 2,612,000 2,945,800 1.1278 1.090 1.070 1.090 1.070 1.170 2,612,000 1.1278 -0.91%
2018-10-30 0 1.100 1.080 1.100 1.080 1.140 268,000 293,920 1.0967 1.100 1.080 1.100 1.080 1.140 268,000 1.0967 0.00%
2018-10-29 0 1.100 1.080 1.100 1.070 1.110 1,456,000 1,587,000 1.0900 1.100 1.080 1.100 1.070 1.110 1,456,000 1.0900 0.00%
2018-10-26 0 1.100 1.080 1.100 1.080 1.120 484,000 531,360 1.0979 1.100 1.080 1.100 1.080 1.120 484,000 1.0979 -0.90%
2018-10-25 0 1.110 1.090 1.110 1.080 1.160 9,672,400 10,745,540 1.1109 1.110 1.090 1.110 1.080 1.160 9,672,400 1.1109 -4.31%
2018-10-24 0 1.160 1.150 1.160 1.140 1.180 4,780,000 5,542,040 1.1594 1.160 1.150 1.160 1.140 1.180 4,780,000 1.1594 -2.52%
2018-10-23 0 1.190 1.170 1.190 1.170 1.200 1,840,000 2,169,680 1.1792 1.190 1.170 1.190 1.170 1.200 1,840,000 1.1792 0.00%
2018-10-22 0 1.190 1.170 1.190 1.170 1.220 1,080,000 1,281,040 1.1861 1.190 1.170 1.190 1.170 1.220 1,080,000 1.1861 0.85%
2018-10-19 0 1.180 1.160 1.190 1.100 1.190 7,528,000 8,859,200 1.1768 1.180 1.160 1.190 1.100 1.190 7,528,000 1.1768 -0.84%
2018-10-18 0 1.190 1.180 1.190 1.150 1.230 3,794,000 4,490,380 1.1835 1.190 1.180 1.190 1.150 1.230 3,794,000 1.1835 -1.65%
2018-10-16 0 1.210 1.190 1.210 1.180 1.250 10,404,000 12,480,600 1.1996 1.210 1.190 1.210 1.180 1.250 10,404,000 1.1996 -0.82%
2018-10-15 0 1.220 1.200 1.220 1.200 1.230 4,380,000 5,307,960 1.2119 1.220 1.200 1.220 1.200 1.230 4,380,000 1.2119 2.52%
2018-10-12 0 1.190 1.180 1.190 1.160 1.200 9,500,000 11,269,120 1.1862 1.190 1.180 1.190 1.160 1.200 9,500,000 1.1862 0.85%
2018-10-11 0 1.180 1.160 1.180 1.140 1.190 8,900,000 10,331,200 1.1608 1.180 1.160 1.180 1.140 1.190 8,900,000 1.1608 -0.84%
2018-10-10 0 1.190 1.180 1.190 1.170 1.250 2,776,000 3,297,120 1.1877 1.190 1.180 1.190 1.170 1.250 2,776,000 1.1877 -3.25%
2018-10-09 0 1.230 1.200 1.230 1.180 1.230 3,060,000 3,669,640 1.1992 1.230 1.200 1.230 1.180 1.230 3,060,000 1.1992 0.82%
2018-10-08 0 1.220 1.200 1.220 1.200 1.260 1,000,000 1,207,160 1.2072 1.220 1.200 1.220 1.200 1.260 1,000,000 1.2072 2.52%
2018-10-05 0 1.190 1.180 1.200 1.180 1.250 3,752,000 4,540,120 1.2101 1.190 1.180 1.200 1.180 1.250 3,752,000 1.2101 -3.25%
2018-10-04 0 1.230 1.220 1.230 1.200 1.230 3,468,000 4,208,520 1.2135 1.230 1.220 1.230 1.200 1.230 3,468,000 1.2135 0.00%
2018-10-03 0 1.230 1.190 1.230 1.190 1.250 2,032,000 2,481,520 1.2212 1.230 1.190 1.230 1.190 1.250 2,032,000 1.2212 -0.81%
2018-10-02 0 1.240 1.220 1.230 1.220 1.260 1,896,000 2,334,480 1.2313 1.240 1.220 1.230 1.220 1.260 1,896,000 1.2313 -1.59%
2018-09-28 0 1.260 1.240 1.260 1.230 1.260 280,000 350,080 1.2503 1.260 1.240 1.260 1.230 1.260 280,000 1.2503 1.61%
2018-09-27 0 1.240 1.230 1.240 1.210 1.250 1,000,000 1,230,920 1.2309 1.240 1.230 1.240 1.210 1.250 1,000,000 1.2309 0.00%
2018-09-26 0 1.240 1.210 1.240 1.200 1.260 1,376,000 1,666,760 1.2113 1.240 1.210 1.240 1.200 1.260 1,376,000 1.2113 3.33%
2018-09-24 0 1.200 1.180 1.210 1.180 1.230 1,288,000 1,542,480 1.1976 1.200 1.180 1.210 1.180 1.230 1,288,000 1.1976 -0.83%
2018-09-21 0 1.210 1.210 1.220 1.210 1.260 1,028,000 1,258,360 1.2241 1.210 1.210 1.220 1.210 1.260 1,028,000 1.2241 -3.20%
2018-09-20 0 1.250 1.230 1.250 1.220 1.290 2,980,000 3,696,760 1.2405 1.250 1.230 1.250 1.220 1.290 2,980,000 1.2405 -2.34%
2018-09-19 0 1.280 1.260 1.280 1.250 1.300 1,760,000 2,229,040 1.2665 1.280 1.260 1.280 1.250 1.300 1,760,000 1.2665 0.79%
2018-09-18 0 1.270 1.250 1.270 1.230 1.300 4,688,000 5,913,160 1.2613 1.270 1.250 1.270 1.230 1.300 4,688,000 1.2613 -1.55%
2018-09-17 0 1.290 1.250 1.290 1.210 1.290 684,000 858,200 1.2547 1.290 1.250 1.290 1.210 1.290 684,000 1.2547 2.38%
2018-09-14 0 1.260 1.230 1.260 1.200 1.330 2,808,000 3,499,080 1.2461 1.260 1.230 1.260 1.200 1.330 2,808,000 1.2461 -0.79%
2018-09-13 0 1.270 1.240 1.270 1.220 1.270 1,768,000 2,190,560 1.2390 1.270 1.240 1.270 1.220 1.270 1,768,000 1.2390 4.10%
2018-09-12 0 1.220 1.180 1.230 1.100 1.230 6,556,000 7,588,440 1.1575 1.220 1.180 1.230 1.100 1.230 6,556,000 1.1575 5.17%
2018-09-11 0 1.160 1.120 1.150 1.130 1.380 6,216,000 7,898,680 1.2707 1.160 1.120 1.150 1.130 1.380 6,216,000 1.2707 -15.33%
2018-09-10 0 1.370 1.350 1.370 1.360 1.390 1,608,000 2,214,040 1.3769 1.370 1.350 1.370 1.360 1.390 1,608,000 1.3769 -0.72%
2018-09-07 0 1.380 1.350 1.380 1.350 1.400 2,728,000 3,717,280 1.3626 1.380 1.350 1.380 1.350 1.400 2,728,000 1.3626 0.00%
2018-09-06 0 1.380 1.360 1.380 1.350 1.400 1,864,000 2,567,240 1.3773 1.380 1.360 1.380 1.350 1.400 1,864,000 1.3773 -0.72%
2018-09-05 0 1.390 1.370 1.390 1.350 1.440 3,924,000 5,434,360 1.3849 1.390 1.370 1.390 1.350 1.440 3,924,000 1.3849 0.00%
2018-09-04 0 1.390 1.360 1.390 1.330 1.390 2,956,000 4,070,560 1.3771 1.390 1.360 1.390 1.330 1.390 2,956,000 1.3771 1.46%
2018-09-03 0 1.370 1.350 1.370 1.350 1.400 1,684,000 2,307,800 1.3704 1.370 1.350 1.370 1.350 1.400 1,684,000 1.3704 0.74%
2018-08-31 0 1.360 1.340 1.360 1.330 1.360 4,408,000 5,937,560 1.3470 1.360 1.340 1.360 1.330 1.360 4,408,000 1.3470 0.00%
2018-08-30 0 1.360 1.330 1.360 1.330 1.380 1,056,000 1,420,880 1.3455 1.360 1.330 1.360 1.330 1.380 1,056,000 1.3455 -0.73%
2018-08-29 0 1.370 1.340 1.370 1.290 1.400 4,804,000 6,401,960 1.3326 1.370 1.340 1.370 1.290 1.400 4,804,000 1.3326 1.48%
2018-08-28 0 1.350 1.330 1.350 1.330 1.450 4,718,000 6,385,320 1.3534 1.350 1.330 1.350 1.330 1.450 4,718,000 1.3534 -2.88%
2018-08-27 0 1.390 1.370 1.390 1.370 1.470 3,212,000 4,595,360 1.4307 1.390 1.370 1.390 1.370 1.470 3,212,000 1.4307 -5.44%
2018-08-24 0 1.470 1.450 1.470 1.420 1.480 1,352,000 1,971,880 1.4585 1.470 1.450 1.470 1.420 1.480 1,352,000 1.4585 0.68%
2018-08-23 0 1.460 1.440 1.460 1.440 1.490 3,038,000 4,434,200 1.4596 1.460 1.440 1.460 1.440 1.490 3,038,000 1.4596 -1.35%
2018-08-22 0 1.480 1.460 1.480 1.460 1.510 2,284,000 3,388,040 1.4834 1.480 1.460 1.480 1.460 1.510 2,284,000 1.4834 -0.67%
2018-08-21 0 1.490 1.470 1.490 1.430 1.540 4,628,000 6,895,320 1.4899 1.490 1.470 1.490 1.430 1.540 4,628,000 1.4899 4.20%
2018-08-20 0 1.430 1.410 1.430 1.340 1.450 4,640,000 6,566,160 1.4151 1.430 1.410 1.430 1.340 1.450 4,640,000 1.4151 6.72%
2018-08-17 0 1.340 1.320 1.340 1.260 1.340 2,308,000 3,016,280 1.3069 1.340 1.320 1.340 1.260 1.340 2,308,000 1.3069 4.69%
2018-08-16 0 1.280 1.270 1.290 1.270 1.310 3,292,000 4,243,720 1.2891 1.280 1.270 1.290 1.270 1.310 3,292,000 1.2891 -1.54%
2018-08-15 0 1.300 1.270 1.300 1.260 1.340 7,156,000 9,353,800 1.3071 1.300 1.270 1.300 1.260 1.340 7,156,000 1.3071 0.78%
2018-08-14 0 1.290 1.280 1.290 1.280 1.320 1,588,000 2,051,760 1.2920 1.290 1.280 1.290 1.280 1.320 1,588,000 1.2920 -0.77%
2018-08-13 0 1.300 1.290 1.300 1.270 1.310 2,136,000 2,753,800 1.2892 1.300 1.290 1.300 1.270 1.310 2,136,000 1.2892 -0.76%
2018-08-10 0 1.310 1.290 1.310 1.290 1.360 1,596,000 2,106,200 1.3197 1.310 1.290 1.310 1.290 1.360 1,596,000 1.3197 -0.76%
2018-08-09 0 1.320 1.300 1.320 1.290 1.330 1,120,000 1,456,920 1.3008 1.320 1.300 1.320 1.290 1.330 1,120,000 1.3008 3.13%
2018-08-08 0 1.280 1.280 1.290 1.260 1.300 1,660,000 2,133,960 1.2855 1.280 1.280 1.290 1.260 1.300 1,660,000 1.2855 1.59%
2018-08-07 0 1.260 1.250 1.260 1.250 1.280 2,424,000 3,055,400 1.2605 1.260 1.250 1.260 1.250 1.280 2,424,000 1.2605 0.80%
2018-08-06 0 1.250 1.240 1.270 1.230 1.340 3,508,000 4,537,240 1.2934 1.250 1.240 1.270 1.230 1.340 3,508,000 1.2934 1.63%
2018-08-03 0 1.230 1.230 1.240 1.160 1.460 14,052,480 18,188,851 1.2944 1.230 1.230 1.240 1.160 1.460 14,052,480 1.2944 -13.38%
2018-08-02 0 1.420 1.400 1.430 1.300 1.430 10,088,000 13,979,280 1.3857 1.420 1.400 1.430 1.300 1.430 10,088,000 1.3857 6.77%
2018-08-01 0 1.330 1.320 1.330 1.230 1.330 9,151,340 11,874,888 1.2976 1.330 1.320 1.330 1.230 1.330 9,151,340 1.2976 7.26%
2018-07-31 0 1.240 1.220 1.240 1.120 1.270 8,317,180 9,988,343 1.2009 1.240 1.220 1.240 1.120 1.270 8,317,180 1.2009 7.83%
2018-07-30 0 1.150 1.150 1.160 1.150 1.200 1,268,000 1,476,480 1.1644 1.150 1.150 1.160 1.150 1.200 1,268,000 1.1644 -2.54%
2018-07-27 0 1.180 1.160 1.180 1.160 1.190 864,000 1,016,600 1.1766 1.180 1.160 1.180 1.160 1.190 864,000 1.1766 0.85%
2018-07-26 0 1.170 1.160 1.180 1.150 1.190 916,000 1,065,560 1.1633 1.170 1.160 1.180 1.150 1.190 916,000 1.1633 -1.68%
2018-07-25 0 1.190 1.160 1.190 1.130 1.190 1,912,000 2,239,560 1.1713 1.190 1.160 1.190 1.130 1.190 1,912,000 1.1713 0.85%
2018-07-24 0 1.180 1.180 1.190 1.180 1.210 2,656,000 3,166,320 1.1921 1.180 1.180 1.190 1.180 1.210 2,656,000 1.1921 0.00%
2018-07-23 0 1.180 1.180 1.190 1.140 1.230 4,000,000 4,762,800 1.1907 1.180 1.180 1.190 1.140 1.230 4,000,000 1.1907 2.61%
2018-07-20 0 1.150 1.140 1.160 1.050 1.160 2,624,000 2,915,280 1.1110 1.150 1.140 1.160 1.050 1.160 2,624,000 1.1110 6.48%
2018-07-19 0 1.080 1.080 1.090 1.050 1.100 1,064,000 1,141,320 1.0727 1.080 1.080 1.090 1.050 1.100 1,064,000 1.0727 -0.92%
2018-07-18 0 1.090 1.080 1.100 1.050 1.100 1,732,000 1,869,840 1.0796 1.090 1.080 1.100 1.050 1.100 1,732,000 1.0796 -1.80%
2018-07-17 0 1.110 1.100 1.120 1.090 1.160 1,596,000 1,803,400 1.1299 1.110 1.100 1.120 1.090 1.160 1,596,000 1.1299 -2.63%
2018-07-16 0 1.140 1.130 1.140 1.110 1.170 1,856,000 2,121,080 1.1428 1.140 1.130 1.140 1.110 1.170 1,856,000 1.1428 -1.72%
2018-07-13 0 1.160 1.150 1.170 1.160 1.200 1,488,000 1,744,920 1.1727 1.160 1.150 1.170 1.160 1.200 1,488,000 1.1727 0.00%
2018-07-12 0 1.160 1.160 1.170 1.150 1.200 5,812,000 6,846,480 1.1780 1.160 1.160 1.170 1.150 1.200 5,812,000 1.1780 1.75%
2018-07-11 0 1.140 1.130 1.150 1.020 1.240 13,996,000 16,138,120 1.1531 1.140 1.130 1.150 1.020 1.240 13,996,000 1.1531 6.54%
2018-07-10 0 1.070 1.060 1.070 0.990 1.070 3,562,000 3,689,040 1.0357 1.070 1.060 1.070 0.990 1.070 3,562,000 1.0357 8.08%
2018-07-09 0 0.990 0.980 0.990 0.950 1.020 2,344,000 2,344,040 1.0000 0.990 0.980 0.990 0.950 1.020 2,344,000 1.0000 3.13%
2018-07-06 0 0.960 0.930 0.960 0.910 0.970 956,000 889,280 0.9302 0.960 0.930 0.960 0.910 0.970 956,000 0.9302 3.23%
2018-07-05 0 0.930 0.910 0.930 0.910 0.970 1,656,000 1,536,400 0.9278 0.930 0.910 0.930 0.910 0.970 1,656,000 0.9278 -2.11%
2018-07-04 0 0.950 0.940 0.950 0.920 0.960 676,000 636,760 0.9420 0.950 0.940 0.950 0.920 0.960 676,000 0.9420 0.00%
2018-07-03 0 0.950 0.940 0.950 0.900 0.960 1,476,000 1,380,360 0.9352 0.950 0.940 0.950 0.900 0.960 1,476,000 0.9352 -2.06%
2018-06-29 0 0.970 0.960 0.970 0.940 0.990 752,000 717,280 0.9538 0.970 0.960 0.970 0.940 0.990 752,000 0.9538 0.00%
2018-06-28 0 0.970 0.960 0.970 0.960 0.990 860,000 833,440 0.9691 0.970 0.960 0.970 0.960 0.990 860,000 0.9691 0.00%
2018-06-27 0 0.970 0.960 0.970 0.960 1.020 1,304,000 1,276,360 0.9788 0.970 0.960 0.970 0.960 1.020 1,304,000 0.9788 -2.02%
2018-06-26 0 0.990 0.990 1.010 0.950 1.020 2,964,000 2,876,040 0.9703 0.990 0.990 1.010 0.950 1.020 2,964,000 0.9703 3.13%
2018-06-25 0 0.960 0.950 0.960 0.940 0.970 1,436,000 1,369,040 0.9534 0.960 0.950 0.960 0.940 0.970 1,436,000 0.9534 -1.03%
2018-06-22 0 0.970 0.960 0.980 0.940 0.990 632,000 607,120 0.9606 0.970 0.960 0.980 0.940 0.990 632,000 0.9606 0.00%
2018-06-21 0 0.970 0.960 0.970 0.960 1.050 1,028,000 1,006,200 0.9788 0.970 0.960 0.970 0.960 1.050 1,028,000 0.9788 0.00%
2018-06-20 0 0.970 0.960 0.980 0.950 0.980 888,000 859,200 0.9676 0.970 0.960 0.980 0.950 0.980 888,000 0.9676 0.00%
2018-06-19 0 0.970 0.950 0.970 0.930 1.000 2,936,000 2,836,680 0.9662 0.970 0.950 0.970 0.930 1.000 2,936,000 0.9662 -3.00%
2018-06-15 0 1.000 1.000 1.020 0.990 1.010 760,000 759,360 0.9992 1.000 1.000 1.020 0.990 1.010 760,000 0.9992 -0.99%
2018-06-14 0 1.010 1.000 1.010 0.990 1.040 940,000 942,600 1.0028 1.010 1.000 1.010 0.990 1.040 940,000 1.0028 0.00%
2018-06-13 0 1.010 1.000 1.020 1.000 1.070 700,000 726,920 1.0385 1.010 1.000 1.020 1.000 1.070 700,000 1.0385 -1.94%
2018-06-12 0 1.030 1.030 1.040 0.970 1.060 2,648,000 2,738,560 1.0342 1.030 1.030 1.040 0.970 1.060 2,648,000 1.0342 0.00%
2018-06-11 0 1.030 1.010 1.030 0.940 1.080 7,348,000 7,558,800 1.0287 1.030 1.010 1.030 0.940 1.080 7,348,000 1.0287 11.96%
2018-06-08 0 0.920 0.920 0.930 0.890 0.930 1,188,000 1,082,720 0.9114 0.920 0.920 0.930 0.890 0.930 1,188,000 0.9114 -1.08%
2018-06-07 0 0.930 0.920 0.940 0.900 0.930 2,480,000 2,262,680 0.9124 0.930 0.920 0.940 0.900 0.930 2,480,000 0.9124 0.00%
2018-06-06 0 0.930 0.920 0.930 0.920 0.950 1,832,000 1,712,120 0.9346 0.930 0.920 0.930 0.920 0.950 1,832,000 0.9346 -3.12%
2018-06-05 0 0.960 0.960 0.970 0.950 0.990 524,000 500,880 0.9559 0.960 0.960 0.970 0.950 0.990 524,000 0.9559 0.00%
2018-06-04 0 0.960 0.960 0.970 0.950 0.990 792,000 765,880 0.9670 0.960 0.960 0.970 0.950 0.990 792,000 0.9670 -1.03%
2018-06-01 0 0.970 0.970 0.980 0.950 0.980 2,000,000 1,936,520 0.9683 0.970 0.970 0.980 0.950 0.980 2,000,000 0.9683 2.11%
2018-05-31 0 0.950 0.950 0.970 0.950 1.000 1,228,000 1,194,520 0.9727 0.950 0.950 0.970 0.950 1.000 1,228,000 0.9727 1.06%
2018-05-30 0 0.940 0.930 0.940 0.920 0.950 1,244,000 1,161,880 0.9340 0.940 0.930 0.940 0.920 0.950 1,244,000 0.9340 -2.08%
2018-05-29 0 0.960 0.950 0.960 0.930 0.990 3,920,000 3,726,840 0.9507 0.960 0.950 0.960 0.930 0.990 3,920,000 0.9507 -3.03%
2018-05-28 0 0.990 0.990 1.010 0.970 1.030 2,076,000 2,065,800 0.9951 0.990 0.990 1.010 0.970 1.030 2,076,000 0.9951 -2.94%
2018-05-25 0 1.020 1.000 1.020 0.990 1.040 2,168,000 2,178,760 1.0050 1.020 1.000 1.020 0.990 1.040 2,168,000 1.0050 2.00%
2018-05-24 0 1.000 1.000 1.020 0.990 1.160 17,656,000 18,953,200 1.0735 1.000 1.000 1.020 0.990 1.160 17,656,000 1.0735 -2.91%
2018-05-23 0 1.030 1.030 1.040 1.010 1.050 600,000 618,280 1.0305 1.030 1.030 1.040 1.010 1.050 600,000 1.0305 0.00%
2018-05-21 0 1.030 1.030 1.050 1.010 1.100 1,826,000 1,896,420 1.0386 1.030 1.030 1.050 1.010 1.100 1,826,000 1.0386 0.00%
2018-05-18 0 1.030 1.030 1.040 1.010 1.050 584,000 600,040 1.0275 1.030 1.030 1.040 1.010 1.050 584,000 1.0275 -0.96%
2018-05-17 0 1.040 1.020 1.040 1.010 1.050 1,244,000 1,275,160 1.0250 1.040 1.020 1.040 1.010 1.050 1,244,000 1.0250 0.00%
2018-05-16 0 1.040 1.030 1.050 1.020 1.060 556,000 576,120 1.0362 1.040 1.030 1.050 1.020 1.060 556,000 1.0362 -0.95%
2018-05-15 0 1.050 1.050 1.060 0.990 1.060 3,488,000 3,581,280 1.0267 1.050 1.050 1.060 0.990 1.060 3,488,000 1.0267 0.00%
2018-05-14 0 1.050 1.040 1.050 1.020 1.070 1,840,000 1,923,400 1.0453 1.050 1.040 1.050 1.020 1.070 1,840,000 1.0453 -0.94%
2018-05-11 0 1.060 1.060 1.080 1.040 1.110 1,308,000 1,406,400 1.0752 1.060 1.060 1.080 1.040 1.110 1,308,000 1.0752 -2.75%
2018-05-10 0 1.090 1.070 1.090 1.070 1.130 3,460,000 3,781,560 1.0929 1.090 1.070 1.090 1.070 1.130 3,460,000 1.0929 1.87%
2018-05-09 0 1.070 1.060 1.070 1.000 1.110 4,544,000 4,796,720 1.0556 1.070 1.060 1.070 1.000 1.110 4,544,000 1.0556 0.94%
2018-05-08 0 1.060 1.060 1.070 0.920 1.080 7,052,000 7,350,360 1.0423 1.060 1.060 1.070 0.920 1.080 7,052,000 1.0423 10.42%
2018-05-07 0 0.960 0.950 0.970 0.940 1.020 3,204,000 3,113,920 0.9719 0.960 0.950 0.970 0.940 1.020 3,204,000 0.9719 -4.00%
2018-05-04 0 1.000 0.990 1.010 0.990 1.040 2,672,000 2,666,600 0.9980 1.000 0.990 1.010 0.990 1.040 2,672,000 0.9980 -1.96%
2018-05-03 0 1.020 1.000 1.020 1.000 1.070 2,368,000 2,449,400 1.0344 1.020 1.000 1.020 1.000 1.070 2,368,000 1.0344 0.00%
2018-05-02 0 1.020 1.020 1.030 1.020 1.060 2,136,000 2,208,160 1.0338 1.020 1.020 1.030 1.020 1.060 2,136,000 1.0338 -5.56%
2018-04-30 0 1.080 1.050 1.090 1.050 1.110 860,000 923,960 1.0744 1.080 1.050 1.090 1.050 1.110 860,000 1.0744 0.93%
2018-04-27 0 1.070 1.050 1.080 1.030 1.100 2,820,000 3,000,720 1.0641 1.070 1.050 1.080 1.030 1.100 2,820,000 1.0641 3.88%
2018-04-26 0 1.030 1.020 1.030 0.970 1.150 7,580,000 7,977,880 1.0525 1.030 1.020 1.030 0.970 1.150 7,580,000 1.0525 -10.43%
2018-04-25 0 1.150 1.130 1.150 1.110 1.210 5,628,000 6,544,200 1.1628 1.150 1.130 1.150 1.110 1.210 5,628,000 1.1628 -3.36%
2018-04-24 0 1.190 1.170 1.190 1.130 1.290 12,700,000 15,189,320 1.1960 1.190 1.170 1.190 1.130 1.290 12,700,000 1.1960 -4.03%
2018-04-23 0 1.240 1.230 1.250 1.090 1.290 25,188,000 30,233,160 1.2003 1.240 1.230 1.250 1.090 1.290 25,188,000 1.2003 12.73%
2018-04-20 0 1.100 1.100 1.110 1.000 1.130 7,442,400 7,974,512 1.0715 1.100 1.100 1.110 1.000 1.130 7,442,400 1.0715 4.76%
2018-04-19 0 1.050 1.050 1.070 0.940 1.120 12,332,000 12,841,400 1.0413 1.050 1.050 1.070 0.940 1.120 12,332,000 1.0413 8.25%
2018-04-18 0 0.970 0.950 0.970 0.960 1.140 8,012,000 8,319,240 1.0383 0.970 0.950 0.970 0.960 1.140 8,012,000 1.0383 -11.82%
2018-04-17 0 1.100 1.090 1.100 1.070 1.250 21,600,000 25,257,560 1.1693 1.100 1.090 1.100 1.070 1.250 21,600,000 1.1693 0.92%
2018-04-16 0 1.090 1.080 1.090 0.920 1.100 10,420,000 10,403,120 0.9984 1.090 1.080 1.090 0.920 1.100 10,420,000 0.9984 7.92%
2018-04-13 0 1.010 1.000 1.010 0.800 1.070 33,816,000 33,469,160 0.9897 1.010 1.000 1.010 0.800 1.070 33,816,000 0.9897 26.25%
2018-04-12 0 0.800 0.800 0.810 0.800 0.890 9,080,000 7,472,040 0.8229 0.800 0.800 0.810 0.800 0.890 9,080,000 0.8229 -9.09%
2018-04-11 0 0.880 0.870 0.880 0.730 0.920 36,984,000 30,775,680 0.8321 0.880 0.870 0.880 0.730 0.920 36,984,000 0.8321 29.41%
2018-04-10 0 0.680 0.680 0.700 0.660 0.690 364,000 245,800 0.6753 0.680 0.680 0.700 0.660 0.690 364,000 0.6753 -1.45%
2018-04-09 0 0.690 0.680 0.710 0.680 0.710 356,000 247,360 0.6948 0.690 0.680 0.710 0.680 0.710 356,000 0.6948 -1.43%
2018-04-06 0 0.700 0.700 0.710 0.700 0.710 148,000 104,200 0.7041 0.700 0.700 0.710 0.700 0.710 148,000 0.7041 0.00%
2018-04-04 0 0.700 0.700 0.710 0.700 0.720 540,000 385,280 0.7135 0.700 0.700 0.710 0.700 0.720 540,000 0.7135 -2.78%
2018-04-03 0 0.720 0.720 0.730 0.710 0.730 224,000 161,880 0.7227 0.720 0.720 0.730 0.710 0.730 224,000 0.7227 -1.37%
2018-03-29 0 0.730 0.730 0.740 0.720 0.770 680,000 492,040 0.7236 0.730 0.730 0.740 0.720 0.770 680,000 0.7236 -3.95%
2018-03-28 0 0.760 0.740 0.760 0.690 0.810 4,116,000 3,236,080 0.7862 0.760 0.740 0.760 0.690 0.810 4,116,000 0.7862 7.04%
2018-03-27 0 0.710 0.720 0.730 0.700 0.750 1,660,000 1,201,080 0.7235 0.710 0.720 0.730 0.700 0.750 1,660,000 0.7235 -6.58%
2018-03-26 0 0.760 0.750 0.760 0.730 0.800 3,320,000 2,539,080 0.7648 0.760 0.750 0.760 0.730 0.800 3,320,000 0.7648 8.57%
2018-03-23 0 0.700 0.700 0.730 0.680 0.700 456,000 316,960 0.6951 0.700 0.700 0.730 0.680 0.700 456,000 0.6951 -1.41%
2018-03-22 0 0.710 0.710 0.730 0.710 0.740 868,000 625,840 0.7210 0.710 0.710 0.730 0.710 0.740 868,000 0.7210 -5.33%
2018-03-21 0 0.750 0.740 0.760 0.730 0.750 484,000 359,080 0.7419 0.750 0.740 0.760 0.730 0.750 484,000 0.7419 2.74%
2018-03-20 0 0.730 0.730 0.760 0.730 0.770 524,000 388,840 0.7421 0.730 0.730 0.760 0.730 0.770 524,000 0.7421 -5.19%
2018-03-19 0 0.770 0.770 0.780 0.750 0.780 132,000 100,800 0.7636 0.770 0.770 0.780 0.750 0.780 132,000 0.7636 0.00%
2018-03-16 0 0.770 0.760 0.780 0.760 0.800 960,000 751,560 0.7829 0.770 0.760 0.780 0.760 0.800 960,000 0.7829 0.00%
2018-03-15 0 0.770 0.770 0.790 0.760 0.810 3,526,000 2,779,540 0.7883 0.770 0.770 0.790 0.760 0.810 3,526,000 0.7883 1.32%
2018-03-14 0 0.760 0.760 0.770 0.740 0.770 1,964,000 1,484,320 0.7558 0.760 0.760 0.770 0.740 0.770 1,964,000 0.7558 5.56%
2018-03-13 0 0.720 0.720 0.740 0.710 0.740 536,000 389,880 0.7274 0.720 0.720 0.740 0.710 0.740 536,000 0.7274 0.00%
2018-03-12 0 0.720 0.720 0.730 0.720 0.730 332,000 240,120 0.7233 0.720 0.720 0.730 0.720 0.730 332,000 0.7233 0.00%
2018-03-09 0 0.720 0.720 0.740 0.720 0.760 788,000 587,760 0.7459 0.720 0.720 0.740 0.720 0.760 788,000 0.7459 1.41%
2018-03-08 0 0.710 0.710 0.730 0.700 0.730 560,000 400,920 0.7159 0.710 0.710 0.730 0.700 0.730 560,000 0.7159 -2.74%
2018-03-07 0 0.730 0.730 0.740 0.720 0.830 7,908,000 6,221,880 0.7868 0.730 0.730 0.740 0.720 0.830 7,908,000 0.7868 2.82%
2018-03-06 0 0.710 0.710 0.720 0.690 0.730 144,000 102,040 0.7086 0.710 0.710 0.720 0.690 0.730 144,000 0.7086 4.41%
2018-03-05 0 0.680 0.680 0.690 0.680 0.700 292,000 201,720 0.6908 0.680 0.680 0.690 0.680 0.700 292,000 0.6908 -4.23%
2018-03-02 0 0.710 0.710 0.720 0.700 0.730 476,000 339,880 0.7140 0.710 0.710 0.720 0.700 0.730 476,000 0.7140 0.00%
2018-03-01 0 0.710 0.710 0.730 0.710 0.730 356,000 255,000 0.7163 0.710 0.710 0.730 0.710 0.730 356,000 0.7163 -4.05%
2018-02-28 0 0.740 0.720 0.740 0.710 0.740 184,000 133,800 0.7272 0.740 0.720 0.740 0.710 0.740 184,000 0.7272 1.37%
2018-02-27 0 0.730 0.730 0.740 0.720 0.740 312,000 230,200 0.7378 0.730 0.730 0.740 0.720 0.740 312,000 0.7378 0.00%
2018-02-26 0 0.730 0.720 0.750 0.720 0.760 248,000 182,720 0.7368 0.730 0.720 0.750 0.720 0.760 248,000 0.7368 -1.35%
2018-02-23 0 0.740 0.740 0.760 0.720 0.810 3,280,000 2,566,960 0.7826 0.740 0.740 0.760 0.720 0.810 3,280,000 0.7826 -1.33%
2018-02-22 0 0.750 0.720 0.760 0.720 0.750 1,708,000 1,269,560 0.7433 0.750 0.720 0.760 0.720 0.750 1,708,000 0.7433 2.74%
2018-02-21 0 0.730 0.730 0.740 0.730 0.770 1,048,000 780,920 0.7452 0.730 0.730 0.740 0.730 0.770 1,048,000 0.7452 -6.41%
2018-02-20 0 0.780 0.770 0.790 0.760 0.840 1,384,000 1,104,000 0.7977 0.780 0.770 0.790 0.760 0.840 1,384,000 0.7977 -6.02%
2018-02-15 0 0.830 0.820 0.830 0.770 0.900 8,028,000 6,949,200 0.8656 0.830 0.820 0.830 0.770 0.900 8,028,000 0.8656 7.79%
2018-02-14 0 0.770 0.760 0.770 0.720 0.790 5,548,000 4,216,280 0.7600 0.770 0.760 0.770 0.720 0.790 5,548,000 0.7600 2.67%
2018-02-13 0 0.750 0.720 0.760 0.730 0.800 740,000 562,280 0.7598 0.750 0.720 0.760 0.730 0.800 740,000 0.7598 0.00%
2018-02-12 0 0.750 0.720 0.770 0.680 0.800 4,020,000 3,048,520 0.7583 0.750 0.720 0.770 0.680 0.800 4,020,000 0.7583 8.70%
2018-02-09 0 0.690 0.640 0.690 0.600 0.700 2,108,000 1,393,560 0.6611 0.690 0.640 0.690 0.600 0.700 2,108,000 0.6611 4.55%
2018-02-08 0 0.660 0.650 0.660 0.630 0.680 268,000 178,960 0.6678 0.660 0.650 0.660 0.630 0.680 268,000 0.6678 -2.94%
2018-02-07 0 0.680 0.640 0.670 0.640 0.750 5,788,000 3,999,720 0.6910 0.680 0.640 0.670 0.640 0.750 5,788,000 0.6910 -1.45%
2018-02-06 0 0.690 0.690 0.700 0.650 0.690 1,684,000 1,113,680 0.6613 0.690 0.690 0.700 0.650 0.690 1,684,000 0.6613 -2.82%
2018-02-05 0 0.710 0.700 0.710 0.670 0.730 952,000 659,320 0.6926 0.710 0.700 0.710 0.670 0.730 952,000 0.6926 1.43%
2018-02-02 0 0.700 0.700 0.720 0.700 0.710 596,000 418,440 0.7021 0.700 0.700 0.720 0.700 0.710 596,000 0.7021 -2.78%
2018-02-01 0 0.720 0.720 0.730 0.710 0.720 396,000 282,920 0.7144 0.720 0.720 0.730 0.710 0.720 396,000 0.7144 1.41%
2018-01-31 0 0.710 0.710 0.720 0.700 0.710 296,000 209,080 0.7064 0.710 0.710 0.720 0.700 0.710 296,000 0.7064 0.00%
2018-01-30 0 0.710 0.710 0.720 0.700 0.730 148,000 105,000 0.7095 0.710 0.710 0.720 0.700 0.730 148,000 0.7095 -1.39%
2018-01-29 0 0.720 0.710 0.730 0.700 0.720 232,000 163,400 0.7043 0.720 0.710 0.730 0.700 0.720 232,000 0.7043 0.00%
2018-01-26 0 0.720 0.720 0.740 0.710 0.730 544,000 388,200 0.7136 0.720 0.720 0.740 0.710 0.730 544,000 0.7136 -2.70%
2018-01-25 0 0.740 0.720 0.740 0.690 0.760 732,000 531,200 0.7257 0.740 0.720 0.740 0.690 0.760 732,000 0.7257 2.78%
2018-01-24 0 0.720 0.720 0.740 0.700 0.740 772,000 560,400 0.7259 0.720 0.720 0.740 0.700 0.740 772,000 0.7259 0.00%
2018-01-23 0 0.720 0.720 0.730 0.720 0.730 1,012,000 730,360 0.7217 0.720 0.720 0.730 0.720 0.730 1,012,000 0.7217 -2.70%
2018-01-22 0 0.740 0.730 0.750 0.730 0.750 2,152,000 1,588,920 0.7383 0.740 0.730 0.750 0.730 0.750 2,152,000 0.7383 -2.63%
2018-01-19 0 0.760 0.750 0.770 0.750 0.760 616,000 465,680 0.7560 0.760 0.750 0.770 0.750 0.760 616,000 0.7560 0.00%
2018-01-18 0 0.760 0.760 0.780 0.750 0.780 936,000 711,920 0.7606 0.760 0.760 0.780 0.750 0.780 936,000 0.7606 -2.56%
2018-01-17 0 0.780 0.770 0.790 0.780 0.800 320,000 250,480 0.7828 0.780 0.770 0.790 0.780 0.800 320,000 0.7828 -2.50%
2018-01-16 0 0.800 0.790 0.800 0.780 0.800 568,000 448,680 0.7899 0.800 0.790 0.800 0.780 0.800 568,000 0.7899 2.56%
2018-01-15 0 0.780 0.780 0.790 0.780 0.780 192,000 149,760 0.7800 0.780 0.780 0.790 0.780 0.780 192,000 0.7800 -2.50%
2018-01-12 0 0.800 0.800 0.810 0.790 0.800 132,000 104,960 0.7952 0.800 0.800 0.810 0.790 0.800 132,000 0.7952 0.00%
2018-01-11 0 0.800 0.790 0.800 0.780 0.800 380,000 299,320 0.7877 0.800 0.790 0.800 0.780 0.800 380,000 0.7877 0.00%
2018-01-10 0 0.800 0.800 0.810 0.780 0.830 884,000 709,040 0.8021 0.800 0.800 0.810 0.780 0.830 884,000 0.8021 -3.61%
2018-01-09 0 0.830 0.820 0.830 0.800 0.830 160,000 129,640 0.8103 0.830 0.820 0.830 0.800 0.830 160,000 0.8103 2.47%
2018-01-08 0 0.810 0.800 0.820 0.750 0.850 832,000 669,840 0.8051 0.810 0.800 0.820 0.750 0.850 832,000 0.8051 -3.57%
2018-01-05 0 0.840 0.830 0.840 0.820 0.850 596,000 496,960 0.8338 0.840 0.830 0.840 0.820 0.850 596,000 0.8338 -1.18%
2018-01-04 0 0.850 0.840 0.850 0.820 0.850 324,000 270,080 0.8336 0.850 0.840 0.850 0.820 0.850 324,000 0.8336 3.66%
2018-01-03 0 0.820 0.820 0.830 0.810 0.830 120,000 98,280 0.8190 0.820 0.820 0.830 0.810 0.830 120,000 0.8190 -1.20%
2018-01-02 0 0.830 0.830 0.840 0.810 0.840 732,000 606,640 0.8287 0.830 0.830 0.840 0.810 0.840 732,000 0.8287 -1.19%
2017-12-29 0 0.840 0.820 0.840 0.800 0.840 1,164,000 950,280 0.8164 0.840 0.820 0.840 0.800 0.840 1,164,000 0.8164 0.00%
2017-12-28 0 0.840 0.840 0.850 0.840 0.860 392,000 331,240 0.8450 0.840 0.840 0.850 0.840 0.860 392,000 0.8450 -2.33%
2017-12-27 0 0.860 0.850 0.870 0.840 0.860 204,000 172,920 0.8476 0.860 0.850 0.870 0.840 0.860 204,000 0.8476 -1.15%
2017-12-22 0 0.870 0.860 0.870 0.870 0.870 80,000 69,400 0.8675 0.870 0.860 0.870 0.870 0.870 80,000 0.8675 1.16%
2017-12-21 0 0.860 0.850 0.880 0.840 0.860 344,000 293,680 0.8537 0.860 0.850 0.880 0.840 0.860 344,000 0.8537 0.00%
2017-12-20 0 0.860 0.840 0.880 0.850 0.880 160,000 137,320 0.8583 0.860 0.840 0.880 0.850 0.880 160,000 0.8583 0.00%
2017-12-19 0 0.860 0.850 0.860 0.830 0.930 2,308,000 1,986,880 0.8609 0.860 0.850 0.860 0.830 0.930 2,308,000 0.8609 0.00%
2017-12-18 0 0.860 0.850 0.870 0.850 0.890 676,000 579,800 0.8577 0.860 0.850 0.870 0.850 0.890 676,000 0.8577 -1.15%
2017-12-15 0 0.870 0.870 0.880 0.860 0.880 436,000 378,920 0.8691 0.870 0.870 0.880 0.860 0.880 436,000 0.8691 -2.25%
2017-12-14 0 0.890 0.880 0.890 0.870 0.900 156,000 137,760 0.8831 0.890 0.880 0.890 0.870 0.900 156,000 0.8831 2.30%
2017-12-13 0 0.870 0.870 0.890 0.860 0.880 804,000 695,560 0.8651 0.870 0.870 0.890 0.860 0.880 804,000 0.8651 0.00%
2017-12-12 0 0.870 0.870 0.880 0.870 0.880 444,000 388,640 0.8753 0.870 0.870 0.880 0.870 0.880 444,000 0.8753 0.00%
2017-12-11 0 0.870 0.870 0.890 0.870 0.910 472,000 416,240 0.8819 0.870 0.870 0.890 0.870 0.910 472,000 0.8819 -2.25%
2017-12-08 0 0.890 0.890 0.900 0.890 0.910 576,000 518,360 0.8999 0.890 0.890 0.900 0.890 0.910 576,000 0.8999 -1.11%
2017-12-07 0 0.900 0.900 0.920 0.890 0.980 928,000 873,240 0.9410 0.900 0.900 0.920 0.890 0.980 928,000 0.9410 2.27%
2017-12-06 0 0.880 0.880 0.900 0.820 0.920 1,720,000 1,526,160 0.8873 0.880 0.880 0.900 0.820 0.920 1,720,000 0.8873 -4.35%
2017-12-05 0 0.920 0.910 0.930 0.890 0.980 1,028,000 949,560 0.9237 0.920 0.910 0.930 0.890 0.980 1,028,000 0.9237 0.00%
2017-12-04 0 0.920 0.900 0.920 0.900 0.920 164,000 149,000 0.9085 0.920 0.900 0.920 0.900 0.920 164,000 0.9085 0.00%
2017-12-01 0 0.920 0.910 0.920 0.920 0.930 324,000 299,120 0.9232 0.920 0.910 0.920 0.920 0.930 324,000 0.9232 -2.13%
2017-11-30 0 0.940 0.940 0.950 0.940 1.030 3,776,000 3,696,520 0.9790 0.940 0.940 0.950 0.940 1.030 3,776,000 0.9790 1.08%
2017-11-29 0 0.930 0.910 0.930 0.890 0.950 232,000 212,720 0.9169 0.930 0.910 0.930 0.890 0.950 232,000 0.9169 4.49%
2017-11-28 0 0.890 0.890 0.900 0.880 0.900 744,000 660,880 0.8883 0.890 0.890 0.900 0.880 0.900 744,000 0.8883 -2.20%
2017-11-27 0 0.910 0.900 0.920 0.910 0.910 144,000 131,440 0.9128 0.910 0.900 0.920 0.910 0.910 144,000 0.9128 -1.09%
2017-11-24 0 0.920 0.900 0.920 0.900 0.920 336,000 303,720 0.9039 0.920 0.900 0.920 0.900 0.920 336,000 0.9039 2.22%
2017-11-23 0 0.900 0.900 0.930 0.900 0.930 332,000 303,680 0.9147 0.900 0.900 0.930 0.900 0.930 332,000 0.9147 -1.10%
2017-11-22 0 0.910 0.910 0.930 0.900 0.950 364,000 332,400 0.9132 0.910 0.910 0.930 0.900 0.950 364,000 0.9132 -2.15%
2017-11-21 0 0.930 0.930 0.940 0.890 0.970 1,516,000 1,394,560 0.9199 0.930 0.930 0.940 0.890 0.970 1,516,000 0.9199 1.09%
2017-11-20 0 0.920 0.920 0.940 0.920 0.950 924,000 866,920 0.9382 0.920 0.920 0.940 0.920 0.950 924,000 0.9382 -2.13%
2017-11-17 0 0.940 0.940 0.950 0.920 0.960 416,000 390,320 0.9383 0.940 0.940 0.950 0.920 0.960 416,000 0.9383 -1.05%
2017-11-16 0 0.950 0.950 0.960 0.950 0.960 832,000 790,680 0.9503 0.950 0.950 0.960 0.950 0.960 832,000 0.9503 -2.06%
2017-11-15 0 0.970 0.960 0.980 0.960 1.000 1,092,000 1,067,640 0.9777 0.970 0.960 0.980 0.960 1.000 1,092,000 0.9777 -3.00%
2017-11-14 0 1.000 0.990 1.000 0.970 1.000 984,000 967,880 0.9836 1.000 0.990 1.000 0.970 1.000 984,000 0.9836 3.09%
2017-11-13 0 0.970 0.960 0.970 0.970 1.000 1,660,000 1,625,320 0.9791 0.970 0.960 0.970 0.970 1.000 1,660,000 0.9791 -3.00%
2017-11-10 0 1.000 0.990 1.000 0.960 1.000 464,000 453,720 0.9778 1.000 0.990 1.000 0.960 1.000 464,000 0.9778 0.00%
2017-11-09 0 1.000 1.000 1.020 0.990 1.020 1,400,000 1,400,600 1.0004 1.000 1.000 1.020 0.990 1.020 1,400,000 1.0004 0.00%
2017-11-08 0 1.000 1.000 1.010 1.000 1.020 1,872,000 1,881,160 1.0049 1.000 1.000 1.010 1.000 1.020 1,872,000 1.0049 -3.85%
2017-11-07 0 1.040 1.030 1.040 1.020 1.060 1,068,000 1,108,760 1.0382 1.040 1.030 1.040 1.020 1.060 1,068,000 1.0382 -1.89%
2017-11-06 0 1.060 1.050 1.060 0.980 1.100 5,216,000 5,509,600 1.0563 1.060 1.050 1.060 0.980 1.100 5,216,000 1.0563 0.00%
2017-11-03 0 1.060 1.050 1.060 0.940 1.110 14,052,000 14,767,680 1.0509 1.060 1.050 1.060 0.940 1.110 14,052,000 1.0509 15.22%
2017-11-02 0 0.920 0.900 0.920 0.860 0.950 1,756,000 1,567,360 0.8926 0.920 0.900 0.920 0.860 0.950 1,756,000 0.8926 2.22%
2017-11-01 0 0.900 0.900 0.910 0.900 0.920 440,000 397,880 0.9043 0.900 0.900 0.910 0.900 0.920 440,000 0.9043 -2.17%
2017-10-31 0 0.920 0.900 0.920 0.890 0.940 1,408,000 1,287,840 0.9147 0.920 0.900 0.920 0.890 0.940 1,408,000 0.9147 3.37%
2017-10-30 0 0.890 0.890 0.900 0.870 0.950 2,528,000 2,266,200 0.8964 0.890 0.890 0.900 0.870 0.950 2,528,000 0.8964 -3.26%
2017-10-27 0 0.920 0.910 0.930 0.910 0.980 2,496,000 2,327,160 0.9324 0.920 0.910 0.930 0.910 0.980 2,496,000 0.9324 -7.07%
2017-10-26 0 0.990 0.970 0.990 0.960 0.990 800,000 781,000 0.9763 0.990 0.970 0.990 0.960 0.990 800,000 0.9763 0.00%
2017-10-25 0 0.990 0.980 0.990 0.970 1.000 1,288,000 1,265,880 0.9828 0.990 0.980 0.990 0.970 1.000 1,288,000 0.9828 -1.98%
2017-10-24 0 1.010 0.990 1.010 0.990 1.020 904,000 909,240 1.0058 1.010 0.990 1.010 0.990 1.020 904,000 1.0058 0.00%
2017-10-23 0 1.010 1.000 1.010 0.990 1.020 856,000 861,800 1.0068 1.010 1.000 1.010 0.990 1.020 856,000 1.0068 1.00%
2017-10-20 0 1.000 0.990 1.000 0.930 1.010 2,240,000 2,211,440 0.9873 1.000 0.990 1.000 0.930 1.010 2,240,000 0.9873 5.26%
2017-10-19 0 0.950 0.950 0.970 0.950 1.060 3,564,000 3,593,480 1.0083 0.950 0.950 0.970 0.950 1.060 3,564,000 1.0083 -10.38%
2017-10-18 0 1.060 1.050 1.060 1.030 1.070 2,500,000 2,615,520 1.0462 1.060 1.050 1.060 1.030 1.070 2,500,000 1.0462 0.95%
2017-10-17 0 1.050 1.040 1.050 1.020 1.060 3,196,000 3,341,480 1.0455 1.050 1.040 1.050 1.020 1.060 3,196,000 1.0455 2.94%
2017-10-16 0 1.020 1.010 1.020 1.000 1.080 5,552,000 5,660,200 1.0195 1.020 1.010 1.020 1.000 1.080 5,552,000 1.0195 -6.42%
2017-10-13 0 1.090 1.080 1.090 1.070 1.130 2,484,000 2,694,920 1.0849 1.090 1.080 1.090 1.070 1.130 2,484,000 1.0849 -1.80%
2017-10-12 0 1.110 1.110 1.120 1.020 1.130 5,696,000 6,216,560 1.0914 1.110 1.110 1.120 1.020 1.130 5,696,000 1.0914 5.71%
2017-10-11 0 1.050 1.040 1.050 1.000 1.110 11,384,000 11,784,680 1.0352 1.050 1.040 1.050 1.000 1.110 11,384,000 1.0352 -5.41%
2017-10-10 0 1.110 1.110 1.120 1.110 1.160 2,248,000 2,521,120 1.1215 1.110 1.110 1.120 1.110 1.160 2,248,000 1.1215 -5.13%
2017-10-09 0 1.170 1.160 1.180 1.050 1.200 5,632,000 6,385,200 1.1337 1.170 1.160 1.180 1.050 1.200 5,632,000 1.1337 -0.85%
2017-10-06 0 1.180 1.170 1.180 1.150 1.360 18,724,000 22,663,280 1.2104 1.180 1.170 1.180 1.150 1.360 18,724,000 1.2104 -13.24%
2017-10-04 0 1.360 1.350 1.360 1.330 1.390 4,556,000 6,181,040 1.3567 1.360 1.350 1.360 1.330 1.390 4,556,000 1.3567 -2.16%
2017-10-03 0 1.390 1.380 1.390 1.340 1.400 10,772,000 14,888,040 1.3821 1.390 1.380 1.390 1.340 1.400 10,772,000 1.3821 0.72%
2017-09-29 0 1.380 1.380 1.390 1.350 1.410 2,972,000 4,085,400 1.3746 1.380 1.380 1.390 1.350 1.410 2,972,000 1.3746 -0.72%
2017-09-28 0 1.390 1.380 1.390 1.380 1.470 6,440,000 9,041,320 1.4039 1.390 1.380 1.390 1.380 1.470 6,440,000 1.4039 -4.79%
2017-09-27 0 1.460 1.450 1.480 1.450 1.500 3,124,000 4,564,680 1.4612 1.460 1.450 1.480 1.450 1.500 3,124,000 1.4612 -0.68%
2017-09-26 0 1.470 1.470 1.480 1.470 1.500 4,104,000 6,098,240 1.4859 1.470 1.470 1.480 1.470 1.500 4,104,000 1.4859 -2.00%
2017-09-25 0 1.500 1.490 1.520 1.450 1.550 5,612,000 8,491,240 1.5131 1.500 1.490 1.520 1.450 1.550 5,612,000 1.5131 -0.66%
2017-09-22 0 1.510 1.500 1.520 1.390 1.530 12,972,000 18,976,520 1.4629 1.510 1.500 1.520 1.390 1.530 12,972,000 1.4629 3.42%
2017-09-21 0 1.460 1.450 1.480 1.410 1.490 7,884,000 11,484,360 1.4567 1.460 1.450 1.480 1.410 1.490 7,884,000 1.4567 0.00%
2017-09-20 0 1.460 1.450 1.470 1.450 1.500 6,968,000 10,313,720 1.4802 1.460 1.450 1.470 1.450 1.500 6,968,000 1.4802 -0.68%
2017-09-19 0 1.470 1.470 1.480 1.390 1.580 18,820,000 27,908,880 1.4829 1.470 1.470 1.480 1.390 1.580 18,820,000 1.4829 3.52%
2017-09-18 0 1.420 1.420 1.430 1.340 1.440 15,088,000 21,164,960 1.4028 1.420 1.420 1.430 1.340 1.440 15,088,000 1.4028 4.41%
2017-09-15 0 1.360 1.350 1.360 1.350 1.470 14,924,000 20,681,120 1.3858 1.360 1.350 1.360 1.350 1.470 14,924,000 1.3858 -6.85%
2017-09-14 0 1.460 1.440 1.450 1.350 1.470 15,760,000 22,192,800 1.4082 1.460 1.440 1.450 1.350 1.470 15,760,000 1.4082 4.29%
2017-09-13 0 1.400 1.390 1.400 1.310 1.400 11,428,000 15,285,920 1.3376 1.400 1.390 1.400 1.310 1.400 11,428,000 1.3376 6.06%
2017-09-12 0 1.320 1.320 1.330 1.220 1.350 11,624,000 15,420,880 1.3266 1.320 1.320 1.330 1.220 1.350 11,624,000 1.3266 0.00%
2017-09-11 0 1.320 1.320 1.330 1.320 1.420 13,208,000 17,909,360 1.3559 1.320 1.320 1.330 1.320 1.420 13,208,000 1.3559 -4.35%
2017-09-08 0 1.380 1.380 1.390 1.360 1.470 15,172,000 21,431,120 1.4125 1.380 1.380 1.390 1.360 1.470 15,172,000 1.4125 2.22%
2017-09-07 0 1.350 1.350 1.360 1.320 1.500 16,332,000 22,800,640 1.3961 1.350 1.350 1.360 1.320 1.500 16,332,000 1.3961 -8.16%
2017-09-06 0 1.470 1.450 1.460 1.390 1.580 20,644,000 30,421,720 1.4736 1.470 1.450 1.460 1.390 1.580 20,644,000 1.4736 -6.96%
2017-09-05 0 1.580 1.570 1.590 1.530 1.610 19,480,000 30,855,280 1.5839 1.580 1.570 1.590 1.530 1.610 19,480,000 1.5839 3.95%
2017-09-04 0 1.520 1.510 1.520 1.510 1.770 39,416,000 62,933,040 1.5966 1.520 1.510 1.520 1.510 1.770 39,416,000 1.5966 -13.64%
2017-09-01 0 1.760 1.760 1.770 1.610 1.810 38,804,000 67,228,920 1.7325 1.760 1.760 1.770 1.610 1.810 38,804,000 1.7325 1.73%
2017-08-31 0 1.730 1.720 1.730 1.660 1.750 24,080,000 41,539,040 1.7250 1.730 1.720 1.730 1.660 1.750 24,080,000 1.7250 3.59%
2017-08-30 0 1.670 1.670 1.680 1.650 1.730 29,804,000 50,160,720 1.6830 1.670 1.670 1.680 1.650 1.730 29,804,000 1.6830 1.83%
2017-08-29 0 1.640 1.640 1.650 1.450 1.660 35,572,000 57,005,760 1.6025 1.640 1.640 1.650 1.450 1.660 35,572,000 1.6025 6.49%
2017-08-28 0 1.540 1.530 1.540 1.490 1.700 45,048,000 69,939,920 1.5526 1.540 1.530 1.540 1.490 1.700 45,048,000 1.5526 0.65%
2017-08-25 0 1.530 1.530 1.540 1.370 1.560 54,928,000 80,603,320 1.4674 1.530 1.530 1.540 1.370 1.560 54,928,000 1.4674 12.50%
2017-08-24 0 1.360 1.350 1.370 1.320 1.380 16,692,000 22,435,240 1.3441 1.360 1.350 1.370 1.320 1.380 16,692,000 1.3441 2.26%
2017-08-22 0 1.330 1.330 1.340 1.280 1.400 32,333,800 43,610,962 1.3488 1.330 1.330 1.340 1.280 1.400 32,333,800 1.3488 2.31%
2017-08-21 0 1.300 1.290 1.300 1.250 1.310 15,448,000 19,848,640 1.2849 1.300 1.290 1.300 1.250 1.310 15,448,000 1.2849 3.17%
2017-08-18 0 1.260 1.260 1.270 1.250 1.330 22,416,000 28,878,600 1.2883 1.260 1.260 1.270 1.250 1.330 22,416,000 1.2883 -0.79%
2017-08-17 0 1.270 1.270 1.280 1.240 1.320 14,880,000 18,800,680 1.2635 1.270 1.270 1.280 1.240 1.320 14,880,000 1.2635 4.10%
2017-08-16 0 1.220 1.220 1.230 1.170 1.320 17,948,000 22,319,120 1.2435 1.220 1.220 1.230 1.170 1.320 17,948,000 1.2435 0.00%
2017-08-15 0 1.220 1.200 1.210 1.200 1.360 31,356,000 40,126,400 1.2797 1.220 1.200 1.210 1.200 1.360 31,356,000 1.2797 -6.87%
2017-08-14 0 1.310 1.300 1.310 1.000 1.380 76,040,000 96,014,540 1.2627 1.310 1.300 1.310 1.000 1.380 76,040,000 1.2627 31.00%
2017-08-11 0 1.000 0.990 1.010 0.830 1.000 19,312,000 17,840,520 0.9238 1.000 0.990 1.010 0.830 1.000 19,312,000 0.9238 11.11%
2017-08-10 0 0.900 0.900 0.910 0.880 0.940 6,296,000 5,716,240 0.9079 0.900 0.900 0.910 0.880 0.940 6,296,000 0.9079 2.27%
2017-08-09 0 0.880 0.870 0.880 0.860 0.930 4,648,000 4,114,640 0.8852 0.880 0.870 0.880 0.860 0.930 4,648,000 0.8852 -3.30%
2017-08-08 0 0.910 0.900 0.910 0.870 0.980 13,748,000 12,787,600 0.9301 0.910 0.900 0.910 0.870 0.980 13,748,000 0.9301 -3.19%
2017-08-07 0 0.940 0.930 0.940 0.760 0.960 31,780,000 28,868,000 0.9084 0.940 0.930 0.940 0.760 0.960 31,780,000 0.9084 22.08%
2017-08-04 0 0.770 0.760 0.770 0.750 0.790 4,432,000 3,386,800 0.7642 0.770 0.760 0.770 0.750 0.790 4,432,000 0.7642 -2.53%
2017-08-03 0 0.790 0.790 0.800 0.780 0.830 3,840,000 3,072,160 0.8000 0.790 0.790 0.800 0.780 0.830 3,840,000 0.8000 -5.95%
2017-08-02 0 0.840 0.830 0.840 0.820 0.850 2,420,000 2,028,680 0.8383 0.840 0.830 0.840 0.820 0.850 2,420,000 0.8383 -1.18%
2017-08-01 0 0.850 0.850 0.860 0.850 0.870 2,260,000 1,936,200 0.8567 0.850 0.850 0.860 0.850 0.870 2,260,000 0.8567 -2.30%
2017-07-31 0 0.870 0.860 0.870 0.860 0.890 2,904,000 2,519,560 0.8676 0.870 0.860 0.870 0.860 0.890 2,904,000 0.8676 1.16%
2017-07-28 0 0.860 0.860 0.870 0.840 0.900 4,352,000 3,759,200 0.8638 0.860 0.860 0.870 0.840 0.900 4,352,000 0.8638 0.00%
2017-07-27 0 0.860 0.860 0.870 0.850 0.880 3,184,000 2,746,160 0.8625 0.860 0.860 0.870 0.850 0.880 3,184,000 0.8625 -2.27%
2017-07-26 0 0.880 0.870 0.880 0.860 0.930 4,998,000 4,469,400 0.8942 0.880 0.870 0.880 0.860 0.930 4,998,000 0.8942 -3.30%
2017-07-25 0 0.910 0.900 0.910 0.890 0.930 4,032,000 3,663,280 0.9086 0.910 0.900 0.910 0.890 0.930 4,032,000 0.9086 2.25%
2017-07-24 0 0.890 0.890 0.900 0.870 0.950 10,420,000 9,390,040 0.9012 0.890 0.890 0.900 0.870 0.950 10,420,000 0.9012 3.49%
2017-07-21 0 0.860 0.860 0.870 0.840 0.870 5,660,000 4,844,960 0.8560 0.860 0.860 0.870 0.840 0.870 5,660,000 0.8560 -2.27%
2017-07-20 0 0.880 0.870 0.880 0.840 0.930 15,624,000 13,749,720 0.8800 0.880 0.870 0.880 0.840 0.930 15,624,000 0.8800 -3.30%
2017-07-19 0 0.910 0.900 0.910 0.860 1.010 48,308,000 44,945,200 0.9304 0.910 0.900 0.910 0.860 1.010 48,308,000 0.9304 -1.09%
2017-07-18 0 0.920 0.920 0.930 0.890 1.180 58,912,000 59,996,600 1.0184 0.920 0.920 0.930 0.890 1.180 58,912,000 1.0184 -17.86%
2017-07-17 0 1.120 1.110 1.120 0.990 1.510 258,204,000 320,227,200 1.2402 1.120 1.110 1.120 0.990 1.510 258,204,000 1.2402

Webb-site Database - Powered By Linux Group

Back to top