Wine's Link International Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08509  2018-01-12    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-03 0 0.630 0.560 0.630 0.630 0.630 16,000 10,080 0.6300 0.630 0.560 0.630 0.630 0.630 16,000 0.6300 3.28%
2026-02-02 0 0.610 0.580 0.620 0.520 0.650 384,000 232,080 0.6044 0.610 0.580 0.620 0.520 0.650 384,000 0.6044 -1.61%
2026-01-30 0 0.620 0.590 0.620 0.640 0.650 12,000 7,760 0.6467 0.620 0.590 0.620 0.640 0.650 12,000 0.6467 0.00%
2026-01-29 0 0.620 0.580 0.620 0.630 0.670 28,000 17,800 0.6357 0.620 0.580 0.620 0.630 0.670 28,000 0.6357 0.00%
2026-01-28 0 0.620 0.620 0.670 0.510 0.670 232,000 130,280 0.5616 0.620 0.620 0.670 0.510 0.670 232,000 0.5616 -10.14%
2026-01-27 0 0.690 0.550 0.690 0.620 0.690 516,000 340,360 0.6596 0.690 0.550 0.690 0.620 0.690 516,000 0.6596 9.52%
2026-01-26 0 0.630 0.590 0.640 0.580 0.700 216,000 130,440 0.6039 0.630 0.590 0.640 0.580 0.700 216,000 0.6039 0.00%
2026-01-23 0 0.630 0.510 0.630 0.620 0.640 92,000 57,960 0.6300 0.630 0.510 0.630 0.620 0.640 92,000 0.6300 6.78%
2026-01-22 0 0.590 0.590 0.600 0.560 0.630 140,000 82,080 0.5863 0.590 0.590 0.600 0.560 0.630 140,000 0.5863 7.27%
2026-01-21 0 0.550 0.500 0.550 0.530 0.560 164,000 90,120 0.5495 0.550 0.500 0.550 0.530 0.560 164,000 0.5495 1.85%
2026-01-20 0 0.540 0.475 0.540 - - 0 0 - 0.540 0.475 0.540 - - 0 - 0.00%
2026-01-19 0 0.540 0.495 0.540 0.530 0.550 8,000 4,320 0.5400 0.540 0.495 0.540 0.530 0.550 8,000 0.5400 1.89%
2026-01-16 0 0.530 0.500 0.530 0.500 0.560 104,000 57,760 0.5554 0.530 0.500 0.530 0.500 0.560 104,000 0.5554 3.92%
2026-01-15 0 0.510 0.500 0.510 0.495 0.510 124,000 61,560 0.4965 0.510 0.500 0.510 0.495 0.510 124,000 0.4965 3.03%
2026-01-14 0 0.495 0.475 0.495 0.490 0.495 128,000 63,120 0.4931 0.495 0.475 0.495 0.490 0.495 128,000 0.4931 1.02%
2026-01-13 0 0.490 0.475 0.490 0.490 0.500 8,000 3,960 0.4950 0.490 0.475 0.490 0.490 0.500 8,000 0.4950 3.16%
2026-01-09 0 0.475 0.465 0.475 0.470 0.480 144,000 68,500 0.4757 0.475 0.465 0.475 0.470 0.480 144,000 0.4757 -5.00%
2026-01-08 0 0.500 0.485 0.510 0.495 0.530 132,000 67,700 0.5129 0.500 0.485 0.510 0.495 0.530 132,000 0.5129 3.09%
2026-01-07 0 0.485 0.475 0.490 0.470 0.500 156,000 74,920 0.4803 0.485 0.475 0.490 0.470 0.500 156,000 0.4803 1.04%
2026-01-06 0 0.480 0.455 0.480 0.460 0.480 76,000 35,800 0.4711 0.480 0.455 0.480 0.460 0.480 76,000 0.4711 0.00%
2026-01-05 0 0.480 0.470 0.480 0.480 0.510 160,000 77,400 0.4838 0.480 0.470 0.480 0.480 0.510 160,000 0.4838 -2.04%
2025-12-31 0 0.490 0.500 0.510 0.480 0.520 140,000 70,040 0.5003 0.490 0.500 0.510 0.480 0.520 140,000 0.5003 -1.01%
2025-12-30 0 0.495 0.490 0.495 0.480 0.500 164,000 81,500 0.4970 0.495 0.490 0.495 0.480 0.500 164,000 0.4970 3.13%
2025-12-29 0 0.480 0.475 0.480 0.480 0.580 1,888,000 958,360 0.5076 0.480 0.475 0.480 0.480 0.580 1,888,000 0.5076 -27.27%
2025-12-24 0 0.660 0.560 0.660 0.550 0.660 136,000 76,520 0.5626 0.660 0.560 0.660 0.550 0.660 136,000 0.5626 -2.94%
2025-12-23 0 0.680 0.570 0.680 0.600 0.780 124,000 75,440 0.6084 0.680 0.570 0.680 0.600 0.780 124,000 0.6084 0.00%
2025-12-22 0 0.680 0.520 0.670 0.630 0.680 28,000 18,000 0.6429 0.680 0.520 0.670 0.630 0.680 28,000 0.6429 6.25%
2025-12-19 0 0.640 0.540 0.640 0.640 0.640 4,000 2,560 0.6400 0.640 0.540 0.640 0.640 0.640 4,000 0.6400 16.36%
2025-12-18 0 0.550 0.550 0.610 0.550 0.620 132,000 74,000 0.5606 0.550 0.550 0.610 0.550 0.620 132,000 0.5606 -1.79%
2025-12-17 0 0.560 0.510 0.560 0.560 0.570 32,000 17,960 0.5613 0.560 0.510 0.560 0.560 0.570 32,000 0.5613 1.82%
2025-12-16 0 0.550 0.500 0.550 0.500 0.550 700,000 375,360 0.5362 0.550 0.500 0.550 0.500 0.550 700,000 0.5362 -1.79%
2025-12-15 0 0.560 0.520 0.560 0.560 0.560 8,000 4,480 0.5600 0.560 0.520 0.560 0.560 0.560 8,000 0.5600 0.00%
2025-12-12 0 0.560 0.560 0.580 0.520 0.680 504,000 285,800 0.5671 0.560 0.560 0.580 0.520 0.680 504,000 0.5671 -20.00%
2025-12-11 0 0.700 0.600 0.700 0.700 0.720 8,000 5,680 0.7100 0.700 0.600 0.700 0.700 0.720 8,000 0.7100 4.48%
2025-12-10 0 0.670 0.580 0.680 0.640 0.750 112,000 73,400 0.6554 0.670 0.580 0.680 0.640 0.750 112,000 0.6554 -4.29%
2025-12-09 0 0.700 0.570 0.700 0.590 0.750 392,000 271,240 0.6919 0.700 0.570 0.700 0.590 0.750 392,000 0.6919 27.27%
2025-12-08 0 0.550 0.520 0.550 0.500 0.560 1,912,000 975,540 0.5102 0.550 0.520 0.550 0.500 0.560 1,912,000 0.5102 7.84%
2025-12-05 0 0.510 0.490 0.510 0.510 0.510 188,000 95,880 0.5100 0.510 0.490 0.510 0.510 0.510 188,000 0.5100 0.00%
2025-12-04 0 0.510 0.490 0.510 0.490 0.510 532,000 270,680 0.5088 0.510 0.490 0.510 0.490 0.510 532,000 0.5088 0.00%
2025-12-03 0 0.510 0.480 0.510 0.485 0.510 316,000 160,720 0.5086 0.510 0.480 0.510 0.485 0.510 316,000 0.5086 -1.92%
2025-12-02 0 0.520 0.495 0.520 0.495 0.520 100,000 50,160 0.5016 0.520 0.495 0.520 0.495 0.520 100,000 0.5016 0.00%
2025-12-01 0 0.520 0.495 0.520 0.490 0.530 340,000 173,560 0.5105 0.520 0.495 0.520 0.490 0.530 340,000 0.5105 1.96%
2025-11-28 0 0.510 0.495 0.510 0.520 0.570 216,000 116,360 0.5387 0.510 0.495 0.510 0.520 0.570 216,000 0.5387 -3.77%
2025-11-27 0 0.530 0.530 0.550 0.530 0.790 672,000 409,200 0.6089 0.530 0.530 0.550 0.530 0.790 672,000 0.6089 -24.29%
2025-11-26 0 0.700 0.700 0.710 0.670 0.770 92,000 63,520 0.6904 0.700 0.700 0.710 0.670 0.770 92,000 0.6904 -1.41%
2025-11-25 0 0.710 0.650 0.710 - - 24,000 17,880 0.7450 0.710 0.650 0.710 - - 24,000 0.7450 0.00%
2025-11-24 0 0.710 0.670 0.710 - - 100,000 69,000 0.6900 0.710 0.670 0.710 - - 100,000 0.6900 0.00%
2025-11-21 0 0.710 0.650 0.710 - - 0 0 - 0.710 0.650 0.710 - - 0 - -1.39%
2025-11-20 0 0.720 0.660 0.720 - - 0 0 - 0.720 0.660 0.720 - - 0 - 0.00%
2025-11-19 0 0.720 0.700 0.720 - - 0 0 - 0.720 0.700 0.720 - - 0 - 0.00%
2025-11-18 0 0.720 0.700 0.720 0.710 0.730 260,000 187,680 0.7218 0.720 0.700 0.720 0.710 0.730 260,000 0.7218 1.41%
2025-11-17 0 0.710 0.670 0.720 - - 0 0 - 0.710 0.670 0.720 - - 0 - 0.00%
2025-11-14 0 0.710 0.670 0.720 0.710 0.750 412,000 290,800 0.7058 0.710 0.670 0.720 0.710 0.750 412,000 0.7058 -5.33%
2025-11-13 0 0.750 0.670 0.750 0.660 0.770 72,000 54,720 0.7600 0.750 0.670 0.750 0.660 0.770 72,000 0.7600 5.63%
2025-11-12 0 0.710 0.700 0.710 0.710 0.710 68,000 48,280 0.7100 0.710 0.700 0.710 0.710 0.710 68,000 0.7100 0.00%
2025-11-11 0 0.710 0.710 0.730 0.710 0.720 68,000 48,760 0.7171 0.710 0.710 0.730 0.710 0.720 68,000 0.7171 -8.97%
2025-11-07 0 0.780 0.500 0.780 0.790 0.790 4,000 3,160 0.7900 0.780 0.500 0.780 0.790 0.790 4,000 0.7900 2.63%
2025-11-06 0 0.760 0.680 0.760 0.770 0.770 4,000 3,080 0.7700 0.760 0.680 0.760 0.770 0.770 4,000 0.7700 1.33%
2025-11-05 0 0.750 0.670 0.760 0.710 0.750 28,000 20,000 0.7143 0.750 0.670 0.760 0.710 0.750 28,000 0.7143 -2.60%
2025-11-04 0 0.770 0.690 0.770 - - 8,000 6,240 0.7800 0.770 0.690 0.770 - - 8,000 0.7800 0.00%
2025-11-03 0 0.770 0.680 0.770 - - 0 0 - 0.770 0.680 0.770 - - 0 - -1.28%
2025-10-31 0 0.780 0.670 0.780 0.790 0.790 4,000 3,160 0.7900 0.780 0.670 0.780 0.790 0.790 4,000 0.7900 0.00%
2025-10-30 0 0.780 0.670 0.780 0.800 0.800 4,000 3,200 0.8000 0.780 0.670 0.780 0.800 0.800 4,000 0.8000 4.00%
2025-10-28 0 0.750 0.630 0.750 0.750 0.750 8,000 6,000 0.7500 0.750 0.630 0.750 0.750 0.750 8,000 0.7500 0.00%
2025-10-27 0 0.750 0.670 0.750 0.740 0.750 8,000 5,960 0.7450 0.750 0.670 0.750 0.740 0.750 8,000 0.7450 1.35%
2025-10-24 0 0.740 0.650 0.750 0.740 0.740 40,000 29,600 0.7400 0.740 0.650 0.750 0.740 0.740 40,000 0.7400 1.37%
2025-10-23 0 0.730 0.690 0.730 0.690 0.730 276,000 198,760 0.7201 0.730 0.690 0.730 0.690 0.730 276,000 0.7201 10.61%
2025-10-22 0 0.660 0.650 0.700 0.650 0.720 24,000 16,280 0.6783 0.660 0.650 0.700 0.650 0.720 24,000 0.6783 -10.81%
2025-10-21 0 0.740 0.690 0.740 0.700 0.760 324,000 234,520 0.7238 0.740 0.690 0.740 0.700 0.760 324,000 0.7238 -8.64%
2025-10-20 0 0.810 0.710 0.810 0.740 0.820 148,000 115,520 0.7805 0.810 0.710 0.810 0.740 0.820 148,000 0.7805 8.00%
2025-10-17 0 0.750 0.700 0.750 0.730 0.760 8,000 5,960 0.7450 0.750 0.700 0.750 0.730 0.760 8,000 0.7450 2.74%
2025-10-16 0 0.730 0.690 0.730 - - 84,000 62,920 0.7490 0.730 0.690 0.730 - - 84,000 0.7490 0.00%
2025-10-15 0 0.730 0.700 0.730 0.770 0.770 4,000 3,080 0.7700 0.730 0.700 0.730 0.770 0.770 4,000 0.7700 1.39%
2025-10-14 0 0.720 0.690 0.730 0.700 0.790 36,000 26,000 0.7222 0.720 0.690 0.730 0.700 0.790 36,000 0.7222 -2.70%
2025-10-13 0 0.740 0.690 0.730 0.750 0.750 136,000 101,680 0.7476 0.740 0.690 0.730 0.750 0.750 136,000 0.7476 4.23%
2025-10-10 0 0.710 0.690 0.710 0.710 0.710 60,000 42,600 0.7100 0.710 0.690 0.710 0.710 0.710 60,000 0.7100 -4.05%
2025-10-09 0 0.740 0.700 0.740 0.740 0.740 4,000 2,960 0.7400 0.740 0.700 0.740 0.740 0.740 4,000 0.7400 5.71%
2025-10-08 0 0.700 0.690 0.720 0.700 0.790 16,000 11,680 0.7300 0.700 0.690 0.720 0.700 0.790 16,000 0.7300 2.94%
2025-10-06 0 0.680 0.640 0.720 0.680 0.790 24,000 16,960 0.7067 0.680 0.640 0.720 0.680 0.790 24,000 0.7067 -9.33%
2025-10-03 0 0.750 0.670 0.750 0.720 0.750 280,000 209,640 0.7487 0.750 0.670 0.750 0.720 0.750 280,000 0.7487 2.74%
2025-10-02 0 0.730 0.670 0.730 0.740 0.740 12,000 8,680 0.7233 0.730 0.670 0.730 0.740 0.740 12,000 0.7233 4.29%
2025-09-30 0 0.700 0.700 0.750 0.700 0.760 1,528,000 1,099,840 0.7198 0.700 0.700 0.750 0.700 0.760 1,528,000 0.7198 -7.89%
2025-09-29 0 0.760 0.670 0.760 0.720 0.790 224,000 161,680 0.7218 0.760 0.670 0.760 0.720 0.790 224,000 0.7218 2.70%
2025-09-26 0 0.740 0.710 0.750 0.670 0.750 324,000 230,240 0.7106 0.740 0.710 0.750 0.670 0.750 324,000 0.7106 0.00%
2025-09-25 0 0.740 0.650 0.740 0.720 0.740 2,084,000 1,500,560 0.7200 0.740 0.650 0.740 0.720 0.740 2,084,000 0.7200 1.37%
2025-09-24 0 0.730 0.670 0.740 0.730 0.830 12,000 9,280 0.7733 0.730 0.670 0.740 0.730 0.830 12,000 0.7733 1.39%
2025-09-23 0 0.720 0.680 0.730 0.700 0.720 340,000 242,760 0.7140 0.720 0.680 0.730 0.700 0.720 340,000 0.7140 2.86%
2025-09-22 0 0.700 0.610 0.700 0.720 0.720 1,584,000 1,140,480 0.7200 0.700 0.610 0.700 0.720 0.720 1,584,000 0.7200 -2.78%
2025-09-19 0 0.720 0.670 0.720 0.720 0.720 140,000 100,840 0.7203 0.720 0.670 0.720 0.720 0.720 140,000 0.7203 -1.37%
2025-09-18 0 0.730 0.510 0.730 0.730 0.730 136,000 99,280 0.7300 0.730 0.510 0.730 0.730 0.730 136,000 0.7300 -1.35%
2025-09-17 0 0.740 0.660 0.740 0.700 0.790 288,000 204,080 0.7086 0.740 0.660 0.740 0.700 0.790 288,000 0.7086 4.23%
2025-09-16 0 0.710 0.660 0.710 - - 0 0 - 0.710 0.660 0.710 - - 0 - 0.00%
2025-09-15 0 0.710 0.520 0.720 0.710 0.710 140,000 99,400 0.7100 0.710 0.520 0.720 0.710 0.710 140,000 0.7100 0.00%
2025-09-12 0 0.710 0.690 0.710 0.720 0.720 44,000 30,480 0.6927 0.710 0.690 0.710 0.720 0.720 44,000 0.6927 0.00%
2025-09-11 0 0.710 0.690 0.710 0.690 0.710 28,000 19,400 0.6929 0.710 0.690 0.710 0.690 0.710 28,000 0.6929 0.00%
2025-09-10 0 0.710 0.690 0.710 0.710 0.720 76,000 54,000 0.7105 0.710 0.690 0.710 0.710 0.720 76,000 0.7105 -1.39%
2025-09-09 0 0.720 0.700 0.720 0.720 0.720 4,000 2,880 0.7200 0.720 0.700 0.720 0.720 0.720 4,000 0.7200 2.86%
2025-09-08 0 0.700 0.700 0.720 0.700 0.730 140,000 101,720 0.7266 0.700 0.700 0.720 0.700 0.730 140,000 0.7266 -1.41%
2025-09-05 0 0.710 0.690 0.710 0.710 0.710 168,000 119,280 0.7100 0.710 0.690 0.710 0.710 0.710 168,000 0.7100 0.00%
2025-09-04 0 0.710 0.690 0.710 0.710 0.710 168,000 119,280 0.7100 0.710 0.690 0.710 0.710 0.710 168,000 0.7100 0.00%
2025-09-03 0 0.710 0.690 0.710 0.720 0.720 140,000 100,800 0.7200 0.710 0.690 0.710 0.720 0.720 140,000 0.7200 -1.39%
2025-09-02 0 0.720 0.690 0.720 - - 0 0 - 0.720 0.690 0.720 - - 0 - 0.00%
2025-09-01 0 0.720 0.560 0.720 0.680 0.720 12,000 8,480 0.7067 0.720 0.560 0.720 0.680 0.720 12,000 0.7067 1.41%
2025-08-29 0 0.710 0.680 0.720 0.710 0.710 56,000 39,760 0.7100 0.710 0.680 0.720 0.710 0.710 56,000 0.7100 -1.39%
2025-08-28 0 0.720 0.670 0.720 0.720 0.720 8,000 5,760 0.7200 0.720 0.670 0.720 0.720 0.720 8,000 0.7200 1.41%
2025-08-27 0 0.710 0.700 0.730 0.700 0.710 8,000 5,640 0.7050 0.710 0.700 0.730 0.700 0.710 8,000 0.7050 -1.39%
2025-08-26 0 0.720 0.670 0.720 0.740 0.740 12,000 8,880 0.7400 0.720 0.670 0.720 0.740 0.740 12,000 0.7400 1.41%
2025-08-25 0 0.710 0.630 0.710 0.710 0.710 424,000 301,040 0.7100 0.710 0.630 0.710 0.710 0.710 424,000 0.7100 -1.39%
2025-08-22 0 0.720 0.700 0.720 0.700 0.720 148,000 105,800 0.7149 0.720 0.700 0.720 0.700 0.720 148,000 0.7149 0.00%
2025-08-21 0 0.720 0.630 0.720 0.720 0.720 208,000 149,760 0.7200 0.720 0.630 0.720 0.720 0.720 208,000 0.7200 1.41%
2025-08-20 0 0.710 0.680 0.730 0.710 0.710 16,000 11,360 0.7100 0.710 0.680 0.730 0.710 0.710 16,000 0.7100 -2.74%
2025-08-19 0 0.730 0.650 0.730 0.750 0.750 268,000 201,000 0.7500 0.730 0.650 0.730 0.750 0.750 268,000 0.7500 2.82%
2025-08-18 0 0.710 0.700 0.710 0.710 0.750 552,000 401,640 0.7276 0.710 0.700 0.710 0.710 0.750 552,000 0.7276 1.43%
2025-08-15 0 0.700 0.650 0.700 0.700 0.700 32,000 22,400 0.7000 0.700 0.650 0.700 0.700 0.700 32,000 0.7000 -1.41%
2025-08-14 0 0.710 0.670 0.710 0.710 0.710 16,000 11,360 0.7100 0.710 0.670 0.710 0.710 0.710 16,000 0.7100 1.43%
2025-08-13 0 0.700 0.630 0.710 0.700 0.700 12,000 8,400 0.7000 0.700 0.630 0.710 0.700 0.700 12,000 0.7000 0.00%
2025-08-12 0 0.700 0.630 0.700 0.710 0.710 8,000 5,680 0.7100 0.700 0.630 0.700 0.710 0.710 8,000 0.7100 1.45%
2025-08-11 0 0.690 0.560 0.700 0.660 0.740 512,000 356,000 0.6953 0.690 0.560 0.700 0.660 0.740 512,000 0.6953 -10.39%
2025-08-08 0 0.770 0.700 0.780 0.690 0.780 408,000 287,800 0.7054 0.770 0.700 0.780 0.690 0.780 408,000 0.7054 13.24%
2025-08-07 0 0.680 0.640 0.680 0.670 0.690 320,000 218,400 0.6825 0.680 0.640 0.680 0.670 0.690 320,000 0.6825 1.49%
2025-08-06 0 0.670 0.640 0.670 0.650 0.680 36,000 24,040 0.6678 0.670 0.640 0.670 0.650 0.680 36,000 0.6678 -2.90%
2025-08-05 0 0.690 0.650 0.690 0.690 0.700 192,000 132,520 0.6902 0.690 0.650 0.690 0.690 0.700 192,000 0.6902 0.00%
2025-08-04 0 0.690 0.640 0.690 0.670 0.690 268,000 184,280 0.6876 0.690 0.640 0.690 0.670 0.690 268,000 0.6876 4.55%
2025-08-01 0 0.660 0.650 0.690 0.650 0.710 452,000 309,720 0.6852 0.660 0.650 0.690 0.650 0.710 452,000 0.6852 3.13%
2025-07-31 0 0.640 0.600 0.650 0.640 0.650 320,000 207,960 0.6499 0.640 0.600 0.650 0.640 0.650 320,000 0.6499 0.00%
2025-07-30 0 0.640 0.600 0.640 0.650 0.650 8,000 5,200 0.6500 0.640 0.600 0.640 0.650 0.650 8,000 0.6500 6.67%
2025-07-29 0 0.600 0.600 0.620 0.600 0.600 80,000 48,000 0.6000 0.600 0.600 0.620 0.600 0.600 80,000 0.6000 -3.23%
2025-07-28 0 0.620 0.570 0.620 0.610 0.620 1,000,000 619,080 0.6191 0.620 0.570 0.620 0.610 0.620 1,000,000 0.6191 0.00%
2025-07-25 0 0.620 0.560 0.620 0.600 0.620 540,000 327,760 0.6070 0.620 0.560 0.620 0.600 0.620 540,000 0.6070 0.00%
2025-07-24 0 0.620 0.570 0.620 0.550 0.630 600,000 364,960 0.6083 0.620 0.570 0.620 0.550 0.630 600,000 0.6083 0.00%
2025-07-23 0 0.620 0.590 0.620 0.620 0.620 48,000 29,760 0.6200 0.620 0.590 0.620 0.620 0.620 48,000 0.6200 -3.12%
2025-07-22 0 0.640 0.590 0.660 - - 0 0 - 0.640 0.590 0.660 - - 0 - 0.00%
2025-07-21 0 0.640 0.600 0.640 0.640 0.650 12,000 7,720 0.6433 0.640 0.600 0.640 0.640 0.650 12,000 0.6433 4.92%
2025-07-18 0 0.610 0.610 0.640 0.600 0.600 16,000 9,600 0.6000 0.610 0.610 0.640 0.600 0.600 16,000 0.6000 -4.69%
2025-07-17 0 0.640 0.640 0.660 0.620 0.700 164,000 106,080 0.6468 0.640 0.640 0.660 0.620 0.700 164,000 0.6468 0.00%
2025-07-16 0 0.640 0.610 0.640 0.610 0.660 112,000 70,080 0.6257 0.640 0.610 0.640 0.610 0.660 112,000 0.6257 1.59%
2025-07-15 0 0.630 0.630 0.640 0.610 0.680 204,000 128,280 0.6288 0.630 0.630 0.640 0.610 0.680 204,000 0.6288 1.61%
2025-07-14 0 0.620 0.600 0.620 0.620 0.700 252,000 166,600 0.6611 0.620 0.600 0.620 0.620 0.700 252,000 0.6611 0.00%
2025-07-11 0 0.620 0.560 0.620 0.510 0.650 2,500,000 1,497,720 0.5991 0.620 0.560 0.620 0.510 0.650 2,500,000 0.5991 19.23%
2025-07-10 0 0.520 0.510 0.520 0.550 0.550 8,000 4,400 0.5500 0.520 0.510 0.520 0.550 0.550 8,000 0.5500 0.00%
2025-07-09 0 0.520 0.510 0.540 0.510 0.550 352,000 187,360 0.5323 0.520 0.510 0.540 0.510 0.550 352,000 0.5323 0.00%
2025-07-08 0 0.520 0.500 0.550 0.500 0.520 496,000 257,720 0.5196 0.520 0.500 0.550 0.500 0.520 496,000 0.5196 0.00%
2025-07-07 0 0.520 0.500 0.530 - - 0 0 - 0.520 0.500 0.530 - - 0 - 0.00%
2025-07-04 0 0.520 0.500 0.520 0.500 0.520 256,000 133,040 0.5197 0.520 0.500 0.520 0.500 0.520 256,000 0.5197 -1.89%
2025-07-03 0 0.530 0.500 0.530 0.500 0.530 48,000 24,960 0.5200 0.530 0.500 0.530 0.500 0.530 48,000 0.5200 0.00%
2025-07-02 0 0.530 0.500 0.530 0.510 0.540 776,000 407,560 0.5252 0.530 0.500 0.530 0.510 0.540 776,000 0.5252 0.00%
2025-06-30 0 0.530 0.500 0.530 0.520 0.550 2,084,000 1,112,720 0.5339 0.530 0.500 0.530 0.520 0.550 2,084,000 0.5339 6.00%
2025-06-27 0 0.500 0.495 0.520 0.500 0.520 12,000 6,080 0.5067 0.500 0.495 0.520 0.500 0.520 12,000 0.5067 -5.66%
2025-06-26 0 0.530 0.500 0.530 - - 0 0 - 0.530 0.500 0.530 - - 0 - -1.85%
2025-06-25 0 0.540 0.510 0.540 0.530 0.570 52,000 28,400 0.5462 0.540 0.510 0.540 0.530 0.570 52,000 0.5462 8.00%
2025-06-24 0 0.500 0.500 0.540 0.500 0.550 336,000 170,360 0.5070 0.500 0.500 0.540 0.500 0.550 336,000 0.5070 -5.66%
2025-06-23 0 0.530 0.490 0.530 0.530 0.530 12,000 6,280 0.5233 0.530 0.490 0.530 0.530 0.530 12,000 0.5233 1.92%
2025-06-20 0 0.520 0.490 0.520 0.520 0.520 344,000 178,880 0.5200 0.520 0.490 0.520 0.520 0.520 344,000 0.5200 -1.89%
2025-06-19 0 0.530 0.490 0.530 - - 0 0 - 0.530 0.490 0.530 - - 0 - 0.00%
2025-06-18 0 0.530 0.495 0.530 0.490 0.530 188,000 94,500 0.5027 0.530 0.495 0.530 0.490 0.530 188,000 0.5027 1.92%
2025-06-17 0 0.520 0.450 0.530 - - 0 0 - 0.520 0.450 0.530 - - 0 - 0.00%
2025-06-16 0 0.520 0.450 0.520 0.520 0.520 288,000 149,760 0.5200 0.520 0.450 0.520 0.520 0.520 288,000 0.5200 -1.89%
2025-06-13 0 0.530 0.465 0.530 0.530 0.530 8,000 4,240 0.5300 0.530 0.465 0.530 0.530 0.530 8,000 0.5300 1.92%
2025-06-12 0 0.520 0.495 0.520 - - 0 0 - 0.520 0.495 0.520 - - 0 - -1.89%
2025-06-11 0 0.530 0.475 0.550 0.520 0.530 8,000 4,200 0.5250 0.530 0.475 0.550 0.520 0.530 8,000 0.5250 1.92%
2025-06-10 0 0.520 0.470 0.520 0.490 0.570 108,000 54,080 0.5007 0.520 0.470 0.520 0.490 0.570 108,000 0.5007 4.00%
2025-06-09 0 0.500 0.480 0.530 0.500 0.570 1,032,000 536,280 0.5197 0.500 0.480 0.530 0.500 0.570 1,032,000 0.5197 -1.96%
2025-06-06 0 0.510 0.455 0.520 0.510 0.520 32,000 16,480 0.5150 0.510 0.455 0.520 0.510 0.520 32,000 0.5150 -1.92%
2025-06-05 0 0.520 0.450 0.520 0.510 0.520 312,000 161,280 0.5169 0.520 0.450 0.520 0.510 0.520 312,000 0.5169 1.96%
2025-06-04 0 0.510 0.480 0.510 0.520 0.520 8,000 4,160 0.5200 0.510 0.480 0.510 0.520 0.520 8,000 0.5200 0.00%
2025-06-03 0 0.510 0.450 0.510 0.510 0.510 8,000 4,080 0.5100 0.510 0.450 0.510 0.510 0.510 8,000 0.5100 -1.92%
2025-06-02 0 0.520 0.465 0.520 0.560 0.560 8,000 4,480 0.5600 0.520 0.465 0.520 0.560 0.560 8,000 0.5600 4.00%
2025-05-30 0 0.500 0.480 0.520 0.500 0.580 24,000 12,560 0.5233 0.500 0.480 0.520 0.500 0.580 24,000 0.5233 1.01%
2025-05-29 0 0.495 0.465 0.500 0.460 0.500 96,000 44,940 0.4681 0.495 0.465 0.500 0.460 0.500 96,000 0.4681 -2.94%
2025-05-28 0 0.510 - 0.540 - - 0 0 - 0.510 - 0.540 - - 0 - 0.00%
2025-05-27 0 0.510 0.460 0.530 0.510 0.510 20,000 10,200 0.5100 0.510 0.460 0.530 0.510 0.510 20,000 0.5100 0.00%
2025-05-26 0 0.510 0.485 0.560 0.510 0.510 80,000 40,800 0.5100 0.510 0.485 0.560 0.510 0.510 80,000 0.5100 -1.92%
2025-05-23 0 0.520 0.485 0.520 0.480 0.520 44,000 21,280 0.4836 0.520 0.485 0.520 0.480 0.520 44,000 0.4836 0.00%
2025-05-22 0 0.520 0.480 0.520 - - 0 0 - 0.520 0.480 0.520 - - 0 - 0.00%
2025-05-21 0 0.520 - 0.520 0.500 0.520 32,000 16,160 0.5050 0.520 - 0.520 0.500 0.520 32,000 0.5050 0.00%
2025-05-20 0 0.520 0.500 0.520 0.500 0.530 392,000 203,000 0.5179 0.520 0.500 0.520 0.500 0.530 392,000 0.5179 -10.34%
2025-05-19 0 0.580 0.510 0.580 0.540 0.630 20,000 11,160 0.5580 0.580 0.510 0.580 0.540 0.630 20,000 0.5580 9.43%
2025-05-16 0 0.530 - 0.530 0.520 0.550 336,000 174,840 0.5204 0.530 - 0.530 0.520 0.550 336,000 0.5204 1.92%
2025-05-15 0 0.520 0.455 0.520 0.520 0.520 136,000 70,720 0.5200 0.520 0.455 0.520 0.520 0.520 136,000 0.5200 1.96%
2025-05-14 0 0.510 0.510 0.550 0.510 0.560 12,000 6,520 0.5433 0.510 0.510 0.550 0.510 0.560 12,000 0.5433 -1.92%
2025-05-13 0 0.520 0.510 0.520 0.495 0.520 116,000 59,860 0.5160 0.520 0.510 0.520 0.495 0.520 116,000 0.5160 1.96%
2025-05-12 0 0.510 0.490 0.510 - - 0 0 - 0.510 0.490 0.510 - - 0 - -1.92%
2025-05-09 0 0.520 0.490 0.520 - - 12,000 6,240 0.5200 0.520 0.490 0.520 - - 12,000 0.5200 0.00%
2025-05-08 0 0.520 0.490 0.520 - - 0 0 - 0.520 0.490 0.520 - - 0 - 0.00%
2025-05-07 0 0.520 0.490 0.520 0.510 0.520 16,000 8,240 0.5150 0.520 0.490 0.520 0.510 0.520 16,000 0.5150 1.96%
2025-05-06 0 0.510 - 0.510 0.500 0.510 148,000 74,360 0.5024 0.510 - 0.510 0.500 0.510 148,000 0.5024 0.00%
2025-05-02 0 0.510 0.460 0.510 - - 8,000 4,160 0.5200 0.510 0.460 0.510 - - 8,000 0.5200 -1.92%
2025-04-30 0 0.520 0.500 0.520 0.520 0.520 16,000 8,320 0.5200 0.520 0.500 0.520 0.520 0.520 16,000 0.5200 1.96%
2025-04-29 0 0.510 0.485 0.510 0.490 0.510 224,000 112,560 0.5025 0.510 0.485 0.510 0.490 0.510 224,000 0.5025 0.00%
2025-04-28 0 0.510 0.430 0.510 0.485 0.510 20,000 9,800 0.4900 0.510 0.430 0.510 0.485 0.510 20,000 0.4900 -1.92%
2025-04-25 0 0.520 0.450 0.520 0.520 0.520 8,000 4,160 0.5200 0.520 0.450 0.520 0.520 0.520 8,000 0.5200 1.96%
2025-04-24 0 0.510 0.400 0.510 0.520 0.520 32,000 16,640 0.5200 0.510 0.400 0.510 0.520 0.520 32,000 0.5200 -1.92%
2025-04-23 0 0.520 0.400 0.520 0.500 0.530 16,000 8,320 0.5200 0.520 0.400 0.520 0.500 0.530 16,000 0.5200 -3.70%
2025-04-22 0 0.540 0.470 0.540 0.540 0.540 24,000 12,960 0.5400 0.540 0.470 0.540 0.540 0.540 24,000 0.5400 3.85%
2025-04-17 0 0.520 0.465 0.520 0.490 0.580 908,000 475,680 0.5239 0.520 0.465 0.520 0.490 0.580 908,000 0.5239 0.00%
2025-04-16 0 0.520 0.490 0.520 0.490 0.540 3,176,000 1,646,920 0.5186 0.520 0.490 0.520 0.490 0.540 3,176,000 0.5186 0.00%
2025-04-15 0 0.520 0.415 0.520 0.410 0.550 1,404,000 592,260 0.4218 0.520 0.415 0.520 0.410 0.550 1,404,000 0.4218 30.00%
2025-04-14 0 0.400 0.340 0.400 - - 0 0 - 0.400 0.340 0.400 - - 0 - -3.61%
2025-04-11 0 0.415 0.375 0.415 0.435 0.435 8,000 3,480 0.4350 0.415 0.375 0.415 0.435 0.435 8,000 0.4350 3.75%
2025-04-10 0 0.400 0.380 0.400 0.400 0.400 12,000 4,800 0.4000 0.400 0.380 0.400 0.400 0.400 12,000 0.4000 0.00%
2025-04-09 0 0.400 0.395 0.400 0.390 0.450 1,120,000 461,420 0.4120 0.400 0.395 0.400 0.390 0.450 1,120,000 0.4120 3.90%
2025-04-08 0 0.385 0.330 0.385 0.400 0.400 20,000 7,940 0.3970 0.385 0.330 0.385 0.400 0.400 20,000 0.3970 2.67%
2025-04-07 0 0.375 0.325 0.375 0.320 0.400 620,000 238,220 0.3842 0.375 0.325 0.375 0.320 0.400 620,000 0.3842 1.35%
2025-04-03 0 0.370 0.315 0.370 - - 0 0 - 0.370 0.315 0.370 - - 0 - 0.00%
2025-04-02 0 0.370 0.325 0.370 0.340 0.370 140,000 49,780 0.3556 0.370 0.325 0.370 0.340 0.370 140,000 0.3556 2.78%
2025-04-01 0 0.360 0.315 0.360 - - 0 0 - 0.360 0.315 0.360 - - 0 - -1.37%
2025-03-31 0 0.365 0.315 0.365 - - 0 0 - 0.365 0.315 0.365 - - 0 - -3.95%
2025-03-28 0 0.380 0.340 0.380 0.380 0.380 8,000 3,040 0.3800 0.380 0.340 0.380 0.380 0.380 8,000 0.3800 2.70%
2025-03-27 0 0.370 0.330 0.375 0.320 0.405 1,944,000 717,240 0.3690 0.370 0.330 0.375 0.320 0.405 1,944,000 0.3690 4.23%
2025-03-26 0 0.355 0.305 0.355 0.280 0.355 872,000 270,560 0.3103 0.355 0.305 0.355 0.280 0.355 872,000 0.3103 26.79%
2025-03-25 0 0.280 0.280 0.295 0.275 0.330 1,112,000 319,820 0.2876 0.280 0.280 0.295 0.275 0.330 1,112,000 0.2876 -6.67%
2025-03-24 0 0.300 0.280 0.315 0.290 0.360 316,000 101,760 0.3220 0.300 0.280 0.315 0.290 0.360 316,000 0.3220 -14.29%
2025-03-21 0 0.350 0.335 0.350 0.350 0.350 8,000 2,800 0.3500 0.350 0.335 0.350 0.350 0.350 8,000 0.3500 2.94%
2025-03-20 0 0.340 0.335 0.350 0.340 0.340 16,000 5,440 0.3400 0.340 0.335 0.350 0.340 0.340 16,000 0.3400 0.00%
2025-03-19 0 0.340 0.340 0.350 0.340 0.385 308,000 115,880 0.3762 0.340 0.340 0.350 0.340 0.385 308,000 0.3762 -10.53%
2025-03-18 0 0.380 0.340 0.380 - - 0 0 - 0.380 0.340 0.380 - - 0 - 0.00%
2025-03-17 0 0.380 0.370 0.380 0.340 0.380 652,000 231,120 0.3545 0.380 0.370 0.380 0.340 0.380 652,000 0.3545 5.56%
2025-03-14 0 0.360 0.350 0.380 - - 0 0 - 0.360 0.350 0.380 - - 0 - 0.00%
2025-03-13 0 0.360 0.345 0.360 - - 16,000 5,760 0.3600 0.360 0.345 0.360 - - 16,000 0.3600 -6.49%
2025-03-12 0 0.385 0.340 0.385 - - 0 0 - 0.385 0.340 0.385 - - 0 - 0.00%
2025-03-11 0 0.385 0.355 0.385 0.360 0.385 60,000 22,400 0.3733 0.385 0.355 0.385 0.360 0.385 60,000 0.3733 5.48%
2025-03-10 0 0.365 0.340 0.370 - - 4,000 1,360 0.3400 0.365 0.340 0.370 - - 4,000 0.3400 -2.67%
2025-03-07 0 0.375 0.340 0.385 - - 0 0 - 0.375 0.340 0.385 - - 0 - 0.00%
2025-03-06 0 0.375 0.345 0.375 - - 0 0 - 0.375 0.345 0.375 - - 0 - 0.00%
2025-03-05 0 0.375 0.350 0.360 0.315 0.375 96,000 32,780 0.3415 0.375 0.350 0.360 0.315 0.375 96,000 0.3415 -1.32%
2025-03-04 0 0.380 0.345 0.380 0.380 0.380 520,000 197,600 0.3800 0.380 0.345 0.380 0.380 0.380 520,000 0.3800 0.00%
2025-03-03 0 0.380 0.340 0.380 0.340 0.390 12,000 4,440 0.3700 0.380 0.340 0.380 0.340 0.390 12,000 0.3700 0.00%
2025-02-28 0 0.380 0.340 0.390 - - 0 0 - 0.380 0.340 0.390 - - 0 - 0.00%
2025-02-27 0 0.380 0.340 0.390 0.380 0.380 4,000 1,520 0.3800 0.380 0.340 0.390 0.380 0.380 4,000 0.3800 -2.56%
2025-02-26 0 0.390 0.340 0.390 - - 0 0 - 0.390 0.340 0.390 - - 0 - 0.00%
2025-02-25 0 0.390 0.340 0.390 - - 0 0 - 0.390 0.340 0.390 - - 0 - 0.00%
2025-02-24 0 0.390 0.340 0.400 - - 0 0 - 0.390 0.340 0.400 - - 0 - 0.00%
2025-02-21 0 0.390 0.340 0.390 - - 0 0 - 0.390 0.340 0.390 - - 0 - 0.00%
2025-02-20 0 0.390 0.340 0.390 - - 0 0 - 0.390 0.340 0.390 - - 0 - 0.00%
2025-02-19 0 0.390 0.340 0.390 - - 0 0 - 0.390 0.340 0.390 - - 0 - 0.00%
2025-02-18 0 0.390 0.360 0.390 - - 0 0 - 0.390 0.360 0.390 - - 0 - 0.00%
2025-02-17 0 0.390 0.340 0.390 - - 0 0 - 0.390 0.340 0.390 - - 0 - 0.00%
2025-02-14 0 0.390 0.345 0.390 - - 0 0 - 0.390 0.345 0.390 - - 0 - 0.00%
2025-02-13 0 0.390 0.340 0.390 - - 0 0 - 0.390 0.340 0.390 - - 0 - 0.00%
2025-02-12 0 0.390 0.345 0.390 0.390 0.390 32,000 12,480 0.3900 0.390 0.345 0.390 0.390 0.390 32,000 0.3900 0.00%
2025-02-11 0 0.390 0.345 0.390 - - 0 0 - 0.390 0.345 0.390 - - 0 - 0.00%
2025-02-10 0 0.390 0.340 0.390 - - 0 0 - 0.390 0.340 0.390 - - 0 - 0.00%
2025-02-07 0 0.390 0.380 0.390 - - 8,000 3,160 0.3950 0.390 0.380 0.390 - - 8,000 0.3950 0.00%
2025-02-06 0 0.390 0.345 0.390 - - 0 0 - 0.390 0.345 0.390 - - 0 - -2.50%
2025-02-05 0 0.400 0.340 0.400 0.400 0.400 36,000 14,260 0.3961 0.400 0.340 0.400 0.400 0.400 36,000 0.3961 1.27%
2025-02-04 0 0.395 0.340 0.395 0.400 0.400 12,000 4,800 0.4000 0.395 0.340 0.395 0.400 0.400 12,000 0.4000 0.00%
2025-02-03 0 0.395 0.340 0.395 0.400 0.400 16,000 6,400 0.4000 0.395 0.340 0.395 0.400 0.400 16,000 0.4000 0.00%
2025-01-28 0 0.395 0.340 0.395 0.400 0.400 8,000 3,200 0.4000 0.395 0.340 0.395 0.400 0.400 8,000 0.4000 -1.25%
2025-01-27 0 0.400 0.340 0.400 0.400 0.400 252,000 100,800 0.4000 0.400 0.340 0.400 0.400 0.400 252,000 0.4000 0.00%
2025-01-24 0 0.400 0.340 0.400 0.385 0.400 228,000 88,080 0.3863 0.400 0.340 0.400 0.385 0.400 228,000 0.3863 3.90%
2025-01-23 0 0.385 0.340 0.385 - - 0 0 - 0.385 0.340 0.385 - - 0 - 0.00%
2025-01-22 0 0.385 0.340 0.385 - - 0 0 - 0.385 0.340 0.385 - - 0 - 0.00%
2025-01-21 0 0.385 0.340 0.385 - - 0 0 - 0.385 0.340 0.385 - - 0 - -2.53%
2025-01-20 0 0.395 0.340 0.395 0.400 0.400 212,000 83,520 0.3940 0.395 0.340 0.395 0.400 0.400 212,000 0.3940 5.33%
2025-01-17 0 0.375 0.345 0.375 0.365 0.385 1,080,000 415,460 0.3847 0.375 0.345 0.375 0.365 0.385 1,080,000 0.3847 10.29%
2025-01-16 0 0.340 0.330 0.365 - - 0 0 - 0.340 0.330 0.365 - - 0 - 0.00%
2025-01-15 0 0.340 0.330 0.365 - - 0 0 - 0.340 0.330 0.365 - - 0 - 0.00%
2025-01-14 0 0.340 0.330 0.365 0.340 0.340 8,000 2,720 0.3400 0.340 0.330 0.365 0.340 0.340 8,000 0.3400 0.00%
2025-01-13 0 0.340 0.325 0.340 0.340 0.375 44,000 15,220 0.3459 0.340 0.325 0.340 0.340 0.375 44,000 0.3459 0.00%
2025-01-10 0 0.340 0.340 0.370 0.340 0.340 4,000 1,360 0.3400 0.340 0.340 0.370 0.340 0.340 4,000 0.3400 -9.33%
2025-01-09 0 0.375 0.340 0.380 - - 0 0 - 0.375 0.340 0.380 - - 0 - 0.00%
2025-01-08 0 0.375 0.340 0.370 0.355 0.375 36,000 12,920 0.3589 0.375 0.340 0.370 0.355 0.375 36,000 0.3589 -1.32%
2025-01-07 0 0.380 0.340 0.375 - - 0 0 - 0.380 0.340 0.375 - - 0 - 0.00%
2025-01-06 0 0.380 0.335 0.380 0.340 0.340 20,000 6,840 0.3420 0.380 0.335 0.380 0.340 0.340 20,000 0.3420 -1.30%
2025-01-03 0 0.385 0.350 0.385 0.400 0.400 8,000 3,200 0.4000 0.385 0.350 0.385 0.400 0.400 8,000 0.4000 0.00%
2025-01-02 0 0.385 0.355 0.385 0.390 0.400 32,000 12,560 0.3925 0.385 0.355 0.385 0.390 0.400 32,000 0.3925 -1.28%
2024-12-31 0 0.390 0.350 0.390 0.400 0.400 8,000 3,200 0.4000 0.390 0.350 0.390 0.400 0.400 8,000 0.4000 2.63%
2024-12-30 0 0.380 0.340 0.380 - - 0 0 - 0.380 0.340 0.380 - - 0 - -1.30%
2024-12-27 0 0.385 0.340 0.385 0.320 0.400 20,000 7,540 0.3770 0.385 0.340 0.385 0.320 0.400 20,000 0.3770 1.32%
2024-12-24 0 0.380 0.305 0.380 - - 0 0 - 0.380 0.305 0.380 - - 0 - 0.00%
2024-12-23 0 0.380 0.305 0.380 0.370 0.395 368,000 142,880 0.3883 0.380 0.305 0.380 0.370 0.395 368,000 0.3883 2.70%
2024-12-20 0 0.370 0.305 0.380 - - 8,000 3,040 0.3800 0.370 0.305 0.380 - - 8,000 0.3800 0.00%
2024-12-19 0 0.370 0.320 0.370 0.370 0.370 16,000 5,920 0.3700 0.370 0.320 0.370 0.370 0.370 16,000 0.3700 -1.33%
2024-12-18 0 0.375 0.315 0.375 - - 0 0 - 0.375 0.315 0.375 - - 0 - 0.00%
2024-12-17 0 0.375 0.375 0.380 0.375 0.380 28,000 10,520 0.3757 0.375 0.375 0.380 0.375 0.380 28,000 0.3757 0.00%
2024-12-16 0 0.375 0.355 0.375 0.350 0.380 220,000 82,420 0.3746 0.375 0.355 0.375 0.350 0.380 220,000 0.3746 -1.32%
2024-12-13 0 0.380 0.345 0.395 0.380 0.395 40,000 15,380 0.3845 0.380 0.345 0.395 0.380 0.395 40,000 0.3845 5.56%
2024-12-12 0 0.360 0.360 0.380 0.360 0.360 8,000 2,880 0.3600 0.360 0.360 0.380 0.360 0.360 8,000 0.3600 -7.69%
2024-12-11 0 0.390 0.340 0.390 - - 0 0 - 0.390 0.340 0.390 - - 0 - 0.00%
2024-12-10 0 0.390 0.350 0.390 0.365 0.395 184,000 69,280 0.3765 0.390 0.350 0.390 0.365 0.395 184,000 0.3765 13.04%
2024-12-09 0 0.345 0.340 0.385 0.330 0.395 392,000 152,520 0.3891 0.345 0.340 0.385 0.330 0.395 392,000 0.3891 -11.54%
2024-12-06 0 0.390 - 0.390 - - 0 0 - 0.390 - 0.390 - - 0 - 0.00%
2024-12-05 0 0.390 - 0.390 0.390 0.390 8,000 3,120 0.3900 0.390 - 0.390 0.390 0.390 8,000 0.3900 2.63%
2024-12-04 0 0.380 - 0.390 - - 0 0 - 0.380 - 0.390 - - 0 - 0.00%
2024-12-03 0 0.380 0.325 0.380 - - 0 0 - 0.380 0.325 0.380 - - 0 - -5.00%
2024-12-02 0 0.400 - 0.400 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2024-11-29 0 0.400 - 0.400 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2024-11-28 0 0.400 0.325 0.400 0.400 0.400 60,000 24,000 0.4000 0.400 0.325 0.400 0.400 0.400 60,000 0.4000 0.00%
2024-11-27 0 0.400 0.305 0.400 0.400 0.400 24,000 9,200 0.3833 0.400 0.305 0.400 0.400 0.400 24,000 0.3833 5.26%
2024-11-26 0 0.380 0.305 0.380 0.355 0.380 1,352,000 512,760 0.3793 0.380 0.305 0.380 0.355 0.380 1,352,000 0.3793 7.04%
2024-11-25 0 0.355 0.320 0.355 - - 0 0 - 0.355 0.320 0.355 - - 0 - 0.00%
2024-11-22 0 0.355 0.320 0.360 - - 0 0 - 0.355 0.320 0.360 - - 0 - 0.00%
2024-11-21 0 0.355 0.320 0.360 - - 0 0 - 0.355 0.320 0.360 - - 0 - 0.00%
2024-11-20 0 0.355 0.320 0.355 - - 0 0 - 0.355 0.320 0.355 - - 0 - 0.00%
2024-11-19 0 0.355 0.320 0.355 0.340 0.360 28,000 9,840 0.3514 0.355 0.320 0.355 0.340 0.360 28,000 0.3514 7.58%
2024-11-18 0 0.330 0.300 0.330 0.300 0.335 344,000 110,740 0.3219 0.330 0.300 0.330 0.300 0.335 344,000 0.3219 4.76%
2024-11-15 0 0.315 0.295 0.305 0.300 0.325 696,000 211,960 0.3045 0.315 0.295 0.305 0.300 0.325 696,000 0.3045 -5.97%
2024-11-14 0 0.335 0.310 0.335 0.325 0.335 32,000 10,640 0.3325 0.335 0.310 0.335 0.325 0.335 32,000 0.3325 3.08%
2024-11-13 0 0.325 0.310 0.325 0.325 0.325 16,000 5,200 0.3250 0.325 0.310 0.325 0.325 0.325 16,000 0.3250 -4.41%
2024-11-12 0 0.340 0.310 0.340 0.335 0.340 8,000 2,700 0.3375 0.340 0.310 0.340 0.335 0.340 8,000 0.3375 1.49%
2024-11-11 0 0.335 0.315 0.335 0.335 0.335 8,000 2,680 0.3350 0.335 0.315 0.335 0.335 0.335 8,000 0.3350 6.35%
2024-11-08 0 0.315 0.310 0.325 0.315 0.350 1,472,000 487,000 0.3308 0.315 0.310 0.325 0.315 0.350 1,472,000 0.3308 -7.35%
2024-11-07 0 0.340 0.310 0.340 0.330 0.345 28,000 9,400 0.3357 0.340 0.310 0.340 0.330 0.345 28,000 0.3357 3.03%
2024-11-06 0 0.330 0.310 0.330 0.320 0.345 676,000 225,680 0.3338 0.330 0.310 0.330 0.320 0.345 676,000 0.3338 3.13%
2024-11-05 0 0.320 0.300 0.320 0.300 0.320 24,000 7,300 0.3042 0.320 0.300 0.320 0.300 0.320 24,000 0.3042 3.23%
2024-11-04 0 0.310 0.305 0.320 0.310 0.310 32,000 9,920 0.3100 0.310 0.305 0.320 0.310 0.310 32,000 0.3100 -3.12%
2024-11-01 0 0.320 0.320 0.330 0.320 0.320 8,000 2,560 0.3200 0.320 0.320 0.330 0.320 0.320 8,000 0.3200 -3.03%
2024-10-31 0 0.330 0.310 0.335 - - 0 0 - 0.330 0.310 0.335 - - 0 - 0.00%
2024-10-30 0 0.330 0.310 0.335 0.310 0.330 432,000 134,760 0.3119 0.330 0.310 0.335 0.310 0.330 432,000 0.3119 -1.49%
2024-10-29 0 0.335 0.320 0.335 - - 0 0 - 0.335 0.320 0.335 - - 0 - 0.00%
2024-10-28 0 0.335 0.320 0.335 0.320 0.335 16,000 5,240 0.3275 0.335 0.320 0.335 0.320 0.335 16,000 0.3275 3.08%
2024-10-25 0 0.325 0.325 0.340 0.325 0.360 56,000 18,800 0.3357 0.325 0.325 0.340 0.325 0.360 56,000 0.3357 -4.41%
2024-10-24 0 0.340 0.325 0.340 0.340 0.350 12,000 4,120 0.3433 0.340 0.325 0.340 0.340 0.350 12,000 0.3433 0.00%
2024-10-23 0 0.340 0.325 0.340 0.320 0.360 104,000 33,880 0.3258 0.340 0.325 0.340 0.320 0.360 104,000 0.3258 0.00%
2024-10-22 0 0.340 0.320 0.340 0.345 0.350 8,000 2,780 0.3475 0.340 0.320 0.340 0.345 0.350 8,000 0.3475 0.00%
2024-10-21 0 0.340 0.320 0.340 0.315 0.350 536,000 170,800 0.3187 0.340 0.320 0.340 0.315 0.350 536,000 0.3187 6.25%
2024-10-18 0 0.320 0.320 0.330 0.320 0.340 104,000 34,080 0.3277 0.320 0.320 0.330 0.320 0.340 104,000 0.3277 0.00%
2024-10-17 0 0.320 0.320 0.325 0.315 0.355 696,000 234,520 0.3370 0.320 0.320 0.325 0.315 0.355 696,000 0.3370 -8.57%
2024-10-16 0 0.350 0.350 0.355 0.310 0.430 2,884,000 1,062,700 0.3685 0.350 0.350 0.355 0.310 0.430 2,884,000 0.3685 9.38%
2024-10-15 0 0.320 0.315 0.330 0.320 0.350 68,000 22,520 0.3312 0.320 0.315 0.330 0.320 0.350 68,000 0.3312 -7.25%
2024-10-14 0 0.345 0.340 0.355 0.330 0.355 128,000 43,640 0.3409 0.345 0.340 0.355 0.330 0.355 128,000 0.3409 -6.76%
2024-10-10 0 0.370 0.340 0.370 0.330 0.375 364,000 121,600 0.3341 0.370 0.340 0.370 0.330 0.375 364,000 0.3341 4.23%
2024-10-09 0 0.355 0.335 0.360 - - 0 0 - 0.355 0.335 0.360 - - 0 - 0.00%
2024-10-08 0 0.355 0.330 0.355 0.345 0.370 176,000 62,640 0.3559 0.355 0.330 0.355 0.345 0.370 176,000 0.3559 4.41%
2024-10-07 0 0.340 0.340 0.375 0.340 0.360 308,000 105,620 0.3429 0.340 0.340 0.375 0.340 0.360 308,000 0.3429 -11.69%
2024-10-04 0 0.385 0.350 0.385 0.380 0.430 16,000 6,320 0.3950 0.385 0.350 0.385 0.380 0.430 16,000 0.3950 1.32%
2024-10-03 0 0.380 0.340 0.380 0.380 0.380 8,000 3,040 0.3800 0.380 0.340 0.380 0.380 0.380 8,000 0.3800 2.70%
2024-10-02 0 0.370 0.340 0.370 0.380 0.385 140,000 53,160 0.3797 0.370 0.340 0.370 0.380 0.385 140,000 0.3797 -2.63%
2024-09-30 0 0.380 0.340 0.380 0.335 0.380 204,000 71,140 0.3487 0.380 0.340 0.380 0.335 0.380 204,000 0.3487 0.00%
2024-09-27 0 0.380 0.335 0.380 - - 0 0 - 0.380 0.335 0.380 - - 0 - 0.00%
2024-09-26 0 0.380 0.335 0.380 - - 0 0 - 0.380 0.335 0.380 - - 0 - 0.00%
2024-09-25 0 0.380 0.335 0.380 - - 0 0 - 0.380 0.335 0.380 - - 0 - 0.00%
2024-09-24 0 0.380 0.340 0.380 - - 0 0 - 0.380 0.340 0.380 - - 0 - 0.00%
2024-09-23 0 0.380 0.335 0.380 0.385 0.385 8,000 3,080 0.3850 0.380 0.335 0.380 0.385 0.385 8,000 0.3850 1.33%
2024-09-20 0 0.375 0.355 0.375 0.375 0.380 1,372,000 521,100 0.3798 0.375 0.355 0.375 0.375 0.380 1,372,000 0.3798 1.35%
2024-09-19 0 0.370 0.335 0.375 - - 0 0 - 0.370 0.335 0.375 - - 0 - 0.00%
2024-09-17 0 0.370 0.335 0.375 - - 0 0 - 0.370 0.335 0.375 - - 0 - 0.00%
2024-09-16 0 0.370 0.335 0.370 - - 0 0 - 0.370 0.335 0.370 - - 0 - -1.33%
2024-09-13 0 0.375 0.345 0.375 - - 0 0 - 0.375 0.345 0.375 - - 0 - -1.32%
2024-09-12 0 0.380 0.335 0.380 - - 0 0 - 0.380 0.335 0.380 - - 0 - 0.00%
2024-09-11 0 0.380 0.335 0.380 - - 0 0 - 0.380 0.335 0.380 - - 0 - 0.00%
2024-09-10 0 0.380 0.335 0.380 - - 0 0 - 0.380 0.335 0.380 - - 0 - 0.00%
2024-09-09 0 0.380 0.335 0.380 - - 0 0 - 0.380 0.335 0.380 - - 0 - 0.00%
2024-09-05 0 0.380 0.335 0.380 - - 0 0 - 0.380 0.335 0.380 - - 0 - 0.00%
2024-09-04 0 0.380 0.335 0.380 - - 0 0 - 0.380 0.335 0.380 - - 0 - 0.00%
2024-09-03 0 0.380 0.335 0.380 0.385 0.385 8,000 3,080 0.3850 0.380 0.335 0.380 0.385 0.385 8,000 0.3850 0.00%
2024-09-02 0 0.380 0.335 0.380 - - 0 0 - 0.380 0.335 0.380 - - 0 - -1.30%
2024-08-30 0 0.385 0.335 0.385 - - 0 0 - 0.385 0.335 0.385 - - 0 - 0.00%
2024-08-29 0 0.385 0.335 0.385 0.385 0.385 24,000 9,240 0.3850 0.385 0.335 0.385 0.385 0.385 24,000 0.3850 0.00%
2024-08-28 0 0.385 0.335 0.385 - - 0 0 - 0.385 0.335 0.385 - - 0 - 0.00%
2024-08-27 0 0.385 0.335 0.385 0.375 0.385 536,000 203,680 0.3800 0.385 0.335 0.385 0.375 0.385 536,000 0.3800 0.00%
2024-08-26 0 0.385 0.335 0.385 - - 0 0 - 0.385 0.335 0.385 - - 0 - 0.00%
2024-08-23 0 0.385 0.335 0.385 - - 0 0 - 0.385 0.335 0.385 - - 0 - 0.00%
2024-08-22 0 0.385 0.335 0.385 - - 0 0 - 0.385 0.335 0.385 - - 0 - 0.00%
2024-08-21 0 0.385 0.335 0.385 0.380 0.400 276,000 108,660 0.3937 0.385 0.335 0.385 0.380 0.400 276,000 0.3937 1.32%
2024-08-20 0 0.380 0.335 0.385 0.375 0.380 832,000 315,760 0.3795 0.380 0.335 0.385 0.375 0.380 832,000 0.3795 1.33%
2024-08-19 0 0.375 0.335 0.375 - - 0 0 - 0.375 0.335 0.375 - - 0 - 0.00%
2024-08-16 0 0.375 0.335 0.375 - - 0 0 - 0.375 0.335 0.375 - - 0 - -1.32%
2024-08-15 0 0.380 0.335 0.380 - - 0 0 - 0.380 0.335 0.380 - - 0 - -1.30%
2024-08-14 0 0.385 0.335 0.385 - - 0 0 - 0.385 0.335 0.385 - - 0 - 0.00%
2024-08-13 0 0.385 0.335 0.385 0.385 0.385 80,000 30,800 0.3850 0.385 0.335 0.385 0.385 0.385 80,000 0.3850 0.00%
2024-08-12 0 0.385 0.335 0.385 0.400 0.400 4,000 1,600 0.4000 0.385 0.335 0.385 0.400 0.400 4,000 0.4000 1.32%
2024-08-09 0 0.380 0.335 0.385 - - 0 0 - 0.380 0.335 0.385 - - 0 - 0.00%
2024-08-08 0 0.380 0.335 0.385 - - 0 0 - 0.380 0.335 0.385 - - 0 - 0.00%
2024-08-07 0 0.380 0.335 0.380 - - 0 0 - 0.380 0.335 0.380 - - 0 - 0.00%
2024-08-06 0 0.380 0.335 0.380 - - 0 0 - 0.380 0.335 0.380 - - 0 - 0.00%
2024-08-05 0 0.380 0.335 0.380 - - 0 0 - 0.380 0.335 0.380 - - 0 - -1.30%
2024-08-02 0 0.385 0.335 0.385 0.385 0.385 12,000 4,620 0.3850 0.385 0.335 0.385 0.385 0.385 12,000 0.3850 0.00%
2024-08-01 0 0.385 0.380 0.385 - - 0 0 - 0.385 0.380 0.385 - - 0 - 0.00%
2024-07-31 0 0.385 0.335 0.385 - - 0 0 - 0.385 0.335 0.385 - - 0 - 0.00%
2024-07-30 0 0.385 0.335 0.385 - - 0 0 - 0.385 0.335 0.385 - - 0 - 0.00%
2024-07-29 0 0.385 0.335 0.385 0.385 0.385 4,000 1,540 0.3850 0.385 0.335 0.385 0.385 0.385 4,000 0.3850 1.32%
2024-07-26 0 0.380 0.335 0.385 0.380 0.380 72,000 27,360 0.3800 0.380 0.335 0.385 0.380 0.380 72,000 0.3800 0.00%
2024-07-25 0 0.380 0.380 0.385 0.380 0.380 24,000 9,120 0.3800 0.380 0.380 0.385 0.380 0.380 24,000 0.3800 0.00%
2024-07-24 0 0.380 0.335 0.380 - - 0 0 - 0.380 0.335 0.380 - - 0 - 0.00%
2024-07-23 0 0.380 0.335 0.380 - - 0 0 - 0.380 0.335 0.380 - - 0 - 0.00%
2024-07-22 0 0.380 0.335 0.380 0.335 0.385 12,000 4,400 0.3667 0.380 0.335 0.380 0.335 0.385 12,000 0.3667 0.00%
2024-07-19 0 0.380 0.335 0.380 - - 0 0 - 0.380 0.335 0.380 - - 0 - 0.00%
2024-07-18 0 0.380 0.335 0.385 - - 0 0 - 0.380 0.335 0.385 - - 0 - 0.00%
2024-07-17 0 0.380 0.335 0.385 - - 0 0 - 0.380 0.335 0.385 - - 0 - 0.00%
2024-07-16 0 0.380 0.335 0.385 - - 0 0 - 0.380 0.335 0.385 - - 0 - 0.00%
2024-07-15 0 0.380 0.380 0.385 0.380 0.385 36,000 13,840 0.3844 0.380 0.380 0.385 0.380 0.385 36,000 0.3844 0.00%
2024-07-12 0 0.380 0.350 0.380 0.385 0.385 32,000 12,320 0.3850 0.380 0.350 0.380 0.385 0.385 32,000 0.3850 -1.30%
2024-07-11 0 0.385 0.365 0.385 - - 0 0 - 0.385 0.365 0.385 - - 0 - 0.00%
2024-07-10 0 0.385 0.365 0.385 0.385 0.385 500,000 192,500 0.3850 0.385 0.365 0.385 0.385 0.385 500,000 0.3850 0.00%
2024-07-09 0 0.385 0.365 0.385 - - 0 0 - 0.385 0.365 0.385 - - 0 - 0.00%
2024-07-08 0 0.385 0.365 0.385 - - 0 0 - 0.385 0.365 0.385 - - 0 - 0.00%
2024-07-05 0 0.385 0.365 0.385 - - 0 0 - 0.385 0.365 0.385 - - 0 - 0.00%
2024-07-04 0 0.385 0.365 0.385 - - 0 0 - 0.385 0.365 0.385 - - 0 - 0.00%
2024-07-03 0 0.385 0.365 0.385 - - 0 0 - 0.385 0.365 0.385 - - 0 - 0.00%
2024-07-02 0 0.385 0.365 0.385 - - 0 0 - 0.385 0.365 0.385 - - 0 - -2.53%
2024-06-28 0 0.395 0.365 0.395 - - 0 0 - 0.395 0.365 0.395 - - 0 - -4.82%
2024-06-27 0 0.415 0.365 0.415 0.375 0.495 12,000 5,160 0.4300 0.415 0.365 0.415 0.375 0.495 12,000 0.4300 10.67%
2024-06-26 0 0.375 0.335 0.375 0.365 0.375 552,000 203,820 0.3692 0.375 0.335 0.375 0.365 0.375 552,000 0.3692 0.00%
2024-06-25 0 0.375 0.340 0.380 - - 0 0 - 0.375 0.340 0.380 - - 0 - 0.00%
2024-06-24 0 0.375 0.310 0.380 - - 0 0 - 0.375 0.310 0.380 - - 0 - 0.00%
2024-06-21 0 0.375 0.320 0.380 - - 0 0 - 0.375 0.320 0.380 - - 0 - -1.32%
2024-06-20 0 0.380 0.355 0.380 - - 0 0 - 0.380 0.355 0.380 - - 0 - 0.00%
2024-06-19 0 0.380 0.370 0.380 0.380 0.440 144,000 55,880 0.3881 0.380 0.370 0.380 0.380 0.440 144,000 0.3881 -11.63%
2024-06-18 0 0.430 0.385 0.440 0.385 0.440 48,000 19,020 0.3963 0.430 0.385 0.440 0.385 0.440 48,000 0.3963 2.38%
2024-06-17 0 0.420 0.390 0.420 0.395 0.420 16,000 6,420 0.4013 0.420 0.390 0.420 0.395 0.420 16,000 0.4013 -3.45%
2024-06-14 0 0.435 0.400 0.435 0.400 0.450 80,000 32,300 0.4038 0.435 0.400 0.435 0.400 0.450 80,000 0.4038 6.10%
2024-06-13 0 0.410 0.385 0.430 0.410 0.540 80,000 34,780 0.4348 0.410 0.385 0.430 0.410 0.540 80,000 0.4348 -6.82%
2024-06-12 0 0.440 0.385 0.440 0.420 0.440 8,000 3,440 0.4300 0.440 0.385 0.440 0.420 0.440 8,000 0.4300 4.76%
2024-06-11 0 0.420 0.385 0.420 - - 0 0 - 0.420 0.385 0.420 - - 0 - 0.00%
2024-06-07 0 0.420 0.385 0.420 - - 0 0 - 0.420 0.385 0.420 - - 0 - 0.00%
2024-06-06 0 0.420 0.385 0.430 - - 0 0 - 0.420 0.385 0.430 - - 0 - 0.00%
2024-06-05 0 0.420 0.395 0.445 0.420 0.490 8,000 3,640 0.4550 0.420 0.395 0.445 0.420 0.490 8,000 0.4550 1.20%
2024-06-04 0 0.415 0.385 0.425 0.415 0.430 140,000 58,820 0.4201 0.415 0.385 0.425 0.415 0.430 140,000 0.4201 0.00%
2024-06-03 0 0.415 0.395 0.415 0.420 0.485 96,000 42,060 0.4381 0.415 0.395 0.415 0.420 0.485 96,000 0.4381 -6.74%
2024-05-31 0 0.445 0.415 0.445 0.420 0.495 380,000 178,220 0.4690 0.445 0.415 0.445 0.420 0.495 380,000 0.4690 -10.10%
2024-05-30 0 0.495 0.390 0.495 - - 0 0 - 0.495 0.390 0.495 - - 0 - -1.00%
2024-05-29 0 0.500 0.390 0.500 - - 0 0 - 0.500 0.390 0.500 - - 0 - 0.00%
2024-05-28 0 0.500 0.400 0.500 0.600 0.600 4,000 2,400 0.6000 0.500 0.400 0.500 0.600 0.600 4,000 0.6000 16.28%
2024-05-27 0 0.430 0.380 0.430 - - 0 0 - 0.430 0.380 0.430 - - 0 - 0.00%
2024-05-24 0 0.430 0.380 0.430 - - 0 0 - 0.430 0.380 0.430 - - 0 - 0.00%
2024-05-23 0 0.430 0.380 0.430 - - 0 0 - 0.430 0.380 0.430 - - 0 - 0.00%
2024-05-22 0 0.430 0.380 0.430 - - 0 0 - 0.430 0.380 0.430 - - 0 - 0.00%
2024-05-21 0 0.430 0.380 0.430 0.430 0.430 4,000 1,720 0.4300 0.430 0.380 0.430 0.430 0.430 4,000 0.4300 2.38%
2024-05-20 0 0.420 0.380 0.420 0.420 0.430 236,000 100,020 0.4238 0.420 0.380 0.420 0.420 0.430 236,000 0.4238 10.53%
2024-05-17 0 0.380 0.375 0.385 0.380 0.405 140,000 54,240 0.3874 0.380 0.375 0.385 0.380 0.405 140,000 0.3874 -13.64%
2024-05-16 0 0.440 0.370 0.440 - - 0 0 - 0.440 0.370 0.440 - - 0 - 0.00%
2024-05-14 0 0.440 0.390 0.435 - - 0 0 - 0.440 0.390 0.435 - - 0 - 0.00%
2024-05-13 0 0.440 0.390 0.435 - - 0 0 - 0.440 0.390 0.435 - - 0 - 0.00%
2024-05-10 0 0.440 0.400 0.435 - - 0 0 - 0.440 0.400 0.435 - - 0 - 0.00%
2024-05-09 0 0.440 0.390 0.440 - - 0 0 - 0.440 0.390 0.440 - - 0 - -1.12%
2024-05-08 0 0.445 0.410 0.440 0.415 0.485 160,000 67,240 0.4203 0.445 0.410 0.440 0.415 0.485 160,000 0.4203 -5.32%
2024-05-07 0 0.470 0.420 0.470 - - 0 0 - 0.470 0.420 0.470 - - 0 - -1.05%
2024-05-06 0 0.475 0.405 0.475 0.520 0.520 4,000 2,080 0.5200 0.475 0.405 0.475 0.520 0.520 4,000 0.5200 5.56%
2024-05-03 0 0.450 0.405 0.450 0.440 0.460 24,000 11,060 0.4608 0.450 0.405 0.450 0.440 0.460 24,000 0.4608 2.27%
2024-05-02 0 0.440 0.425 0.440 0.410 0.490 208,000 96,480 0.4638 0.440 0.425 0.440 0.410 0.490 208,000 0.4638 -3.30%
2024-04-30 0 0.455 0.405 0.455 0.430 0.465 1,044,000 449,820 0.4309 0.455 0.405 0.455 0.430 0.465 1,044,000 0.4309 5.81%
2024-04-29 0 0.430 0.375 0.430 0.440 0.440 4,000 1,760 0.4400 0.430 0.375 0.430 0.440 0.440 4,000 0.4400 7.50%
2024-04-26 0 0.400 0.365 0.400 0.360 0.400 16,000 6,060 0.3788 0.400 0.365 0.400 0.360 0.400 16,000 0.3788 -4.76%
2024-04-25 0 0.420 0.360 0.420 - - 0 0 - 0.420 0.360 0.420 - - 0 - 0.00%
2024-04-24 0 0.420 0.365 0.420 - - 0 0 - 0.420 0.365 0.420 - - 0 - -4.55%
2024-04-23 0 0.440 0.390 0.440 - - 0 0 - 0.440 0.390 0.440 - - 0 - 0.00%
2024-04-22 0 0.440 0.375 0.440 - - 0 0 - 0.440 0.375 0.440 - - 0 - -1.12%
2024-04-19 0 0.445 0.360 0.445 - - 0 0 - 0.445 0.360 0.445 - - 0 - -1.11%
2024-04-18 0 0.450 0.420 0.450 0.355 0.450 24,000 10,140 0.4225 0.450 0.420 0.450 0.355 0.450 24,000 0.4225 -1.10%
2024-04-17 0 0.455 - 0.455 - - 0 0 - 0.455 - 0.455 - - 0 - 0.00%
2024-04-16 0 0.455 0.400 0.455 0.460 0.460 8,000 3,680 0.4600 0.455 0.400 0.455 0.460 0.460 8,000 0.4600 1.11%
2024-04-15 0 0.450 - 0.450 0.450 0.455 332,000 150,860 0.4544 0.450 - 0.450 0.450 0.455 332,000 0.4544 0.00%
2024-04-12 0 0.450 0.340 0.450 - - 0 0 - 0.450 0.340 0.450 - - 0 - 0.00%
2024-04-11 0 0.450 0.350 0.450 - - 0 0 - 0.450 0.350 0.450 - - 0 - -2.17%
2024-04-10 0 0.460 0.400 0.460 - - 0 0 - 0.460 0.400 0.460 - - 0 - 0.00%
2024-04-09 0 0.460 0.360 0.460 - - 0 0 - 0.460 0.360 0.460 - - 0 - 0.00%
2024-04-08 0 0.460 0.360 0.460 - - 0 0 - 0.460 0.360 0.460 - - 0 - 0.00%
2024-04-05 0 0.460 0.360 0.460 - - 0 0 - 0.460 0.360 0.460 - - 0 - 0.00%
2024-04-03 0 0.460 0.355 0.460 - - 0 0 - 0.460 0.355 0.460 - - 0 - -1.08%
2024-04-02 0 0.465 0.360 0.465 0.470 0.470 4,000 1,880 0.4700 0.465 0.360 0.465 0.470 0.470 4,000 0.4700 10.71%
2024-03-28 0 0.420 0.360 0.420 0.420 0.420 8,000 3,360 0.4200 0.420 0.360 0.420 0.420 0.420 8,000 0.4200 2.44%
2024-03-27 0 0.410 0.360 0.410 0.380 0.415 52,000 19,900 0.3827 0.410 0.360 0.410 0.380 0.415 52,000 0.3827 -2.38%
2024-03-26 0 0.420 0.360 0.420 - - 0 0 - 0.420 0.360 0.420 - - 0 - 0.00%
2024-03-25 0 0.420 0.355 0.420 0.420 0.420 8,000 3,360 0.4200 0.420 0.355 0.420 0.420 0.420 8,000 0.4200 5.00%
2024-03-22 0 0.400 0.355 0.400 0.380 0.470 48,000 19,940 0.4154 0.400 0.355 0.400 0.380 0.470 48,000 0.4154 8.11%
2024-03-21 0 0.370 0.345 0.370 0.370 0.370 40,000 14,800 0.3700 0.370 0.345 0.370 0.370 0.370 40,000 0.3700 -1.33%
2024-03-20 0 0.375 0.335 0.375 0.370 0.380 132,000 49,720 0.3767 0.375 0.335 0.375 0.370 0.380 132,000 0.3767 1.35%
2024-03-19 0 0.370 0.340 0.370 0.340 0.370 12,000 4,320 0.3600 0.370 0.340 0.370 0.340 0.370 12,000 0.3600 -3.90%
2024-03-18 0 0.385 0.350 0.385 0.370 0.385 44,000 16,380 0.3723 0.385 0.350 0.385 0.370 0.385 44,000 0.3723 -1.28%
2024-03-15 0 0.390 0.370 0.390 0.375 0.410 76,000 29,420 0.3871 0.390 0.370 0.390 0.375 0.410 76,000 0.3871 0.00%
2024-03-14 0 0.390 0.350 0.390 0.370 0.400 128,000 49,480 0.3866 0.390 0.350 0.390 0.370 0.400 128,000 0.3866 6.85%
2024-03-13 0 0.365 0.335 0.365 0.340 0.370 176,000 61,480 0.3493 0.365 0.335 0.365 0.340 0.370 176,000 0.3493 0.00%
2024-03-12 0 0.365 0.340 0.365 0.335 0.390 288,000 102,100 0.3545 0.365 0.340 0.365 0.335 0.390 288,000 0.3545 5.80%
2024-03-11 0 0.345 0.335 0.350 0.295 0.345 1,756,000 575,300 0.3276 0.345 0.335 0.350 0.295 0.345 1,756,000 0.3276 4.55%
2024-03-08 0 0.330 0.315 0.330 0.315 0.340 172,000 55,280 0.3214 0.330 0.315 0.330 0.315 0.340 172,000 0.3214 -2.94%
2024-03-07 0 0.340 0.325 0.340 0.300 0.455 1,468,000 507,300 0.3456 0.340 0.325 0.340 0.300 0.455 1,468,000 0.3456 -28.42%
2024-03-06 0 0.475 0.455 0.475 - - 0 0 - 0.475 0.455 0.475 - - 0 - -2.06%
2024-03-05 0 0.485 0.455 0.485 0.455 0.485 84,000 38,900 0.4631 0.485 0.455 0.485 0.455 0.485 84,000 0.4631 -3.00%
2024-03-04 0 0.500 0.470 0.500 - - 0 0 - 0.500 0.470 0.500 - - 0 - 0.00%
2024-03-01 0 0.500 0.470 0.500 0.495 0.500 24,000 11,900 0.4958 0.500 0.470 0.500 0.495 0.500 24,000 0.4958 1.01%
2024-02-29 0 0.495 0.465 0.495 - - 0 0 - 0.495 0.465 0.495 - - 0 - -1.00%
2024-02-28 0 0.500 0.455 0.495 0.450 0.500 48,000 22,000 0.4583 0.500 0.455 0.495 0.450 0.500 48,000 0.4583 -1.96%
2024-02-27 0 0.510 0.445 0.510 0.500 0.520 420,000 217,800 0.5186 0.510 0.445 0.510 0.500 0.520 420,000 0.5186 -7.27%
2024-02-26 0 0.550 0.510 0.550 - - 0 0 - 0.550 0.510 0.550 - - 0 - 0.00%
2024-02-23 0 0.550 0.510 0.550 0.590 0.590 8,000 4,720 0.5900 0.550 0.510 0.550 0.590 0.590 8,000 0.5900 1.85%
2024-02-22 0 0.540 0.510 0.540 - - 0 0 - 0.540 0.510 0.540 - - 0 - -1.82%
2024-02-21 0 0.550 0.500 0.550 0.485 0.550 156,000 80,260 0.5145 0.550 0.500 0.550 0.485 0.550 156,000 0.5145 0.00%
2024-02-20 0 0.550 0.500 0.550 - - 0 0 - 0.550 0.500 0.550 - - 0 - 0.00%
2024-02-19 0 0.550 0.510 0.550 0.550 0.550 8,000 4,400 0.5500 0.550 0.510 0.550 0.550 0.550 8,000 0.5500 1.85%
2024-02-16 0 0.540 0.510 0.540 0.560 0.560 8,000 4,480 0.5600 0.540 0.510 0.540 0.560 0.560 8,000 0.5600 -1.82%
2024-02-15 0 0.550 0.520 0.550 0.570 0.570 8,000 4,560 0.5700 0.550 0.520 0.550 0.570 0.570 8,000 0.5700 0.00%
2024-02-14 0 0.550 0.500 0.550 0.530 0.550 20,000 10,760 0.5380 0.550 0.500 0.550 0.530 0.550 20,000 0.5380 3.77%
2024-02-09 0 0.530 0.475 0.530 - - 0 0 - 0.530 0.475 0.530 - - 0 - 0.00%
2024-02-08 0 0.530 0.500 0.530 0.500 0.530 44,000 22,360 0.5082 0.530 0.500 0.530 0.500 0.530 44,000 0.5082 -1.85%
2024-02-07 0 0.540 0.510 0.540 0.530 0.540 12,000 6,400 0.5333 0.540 0.510 0.540 0.530 0.540 12,000 0.5333 5.88%
2024-02-06 0 0.510 0.510 0.520 0.500 0.520 56,000 28,600 0.5107 0.510 0.510 0.520 0.500 0.520 56,000 0.5107 -5.56%
2024-02-05 0 0.540 0.510 0.540 - - 0 0 - 0.540 0.510 0.540 - - 0 - -1.82%
2024-02-02 0 0.550 0.520 0.550 0.530 0.550 24,000 12,920 0.5383 0.550 0.520 0.550 0.530 0.550 24,000 0.5383 3.77%
2024-02-01 0 0.530 0.500 0.530 0.470 0.550 88,000 45,360 0.5155 0.530 0.500 0.530 0.470 0.550 88,000 0.5155 0.00%
2024-01-31 0 0.530 0.520 0.530 0.540 0.560 8,000 4,400 0.5500 0.530 0.520 0.530 0.540 0.560 8,000 0.5500 1.92%
2024-01-30 0 0.520 0.500 0.520 0.520 0.590 36,000 19,960 0.5544 0.520 0.500 0.520 0.520 0.590 36,000 0.5544 -5.45%
2024-01-29 0 0.550 0.510 0.550 0.550 0.550 8,000 4,400 0.5500 0.550 0.510 0.550 0.550 0.550 8,000 0.5500 1.85%
2024-01-26 0 0.540 0.510 0.540 0.520 0.550 1,016,000 528,680 0.5204 0.540 0.510 0.540 0.520 0.550 1,016,000 0.5204 0.00%
2024-01-25 0 0.540 0.510 0.530 - - 0 0 - 0.540 0.510 0.530 - - 0 - 0.00%
2024-01-24 0 0.540 0.510 0.530 0.510 0.550 48,000 25,080 0.5225 0.540 0.510 0.530 0.510 0.550 48,000 0.5225 -1.82%
2024-01-23 0 0.550 0.510 0.550 - - 0 0 - 0.550 0.510 0.550 - - 0 - 0.00%
2024-01-22 0 0.550 0.520 0.550 0.500 0.550 16,000 8,440 0.5275 0.550 0.520 0.550 0.500 0.550 16,000 0.5275 -1.79%
2024-01-19 0 0.560 0.510 0.560 0.530 0.560 40,000 21,680 0.5420 0.560 0.510 0.560 0.530 0.560 40,000 0.5420 5.66%
2024-01-18 0 0.530 0.500 0.530 - - 0 0 - 0.530 0.500 0.530 - - 0 - 0.00%
2024-01-17 0 0.530 0.510 0.530 0.520 0.550 632,000 328,960 0.5205 0.530 0.510 0.530 0.520 0.550 632,000 0.5205 0.00%
2024-01-16 0 0.530 0.500 0.530 0.500 0.530 40,000 20,440 0.5110 0.530 0.500 0.530 0.500 0.530 40,000 0.5110 3.92%
2024-01-15 0 0.510 0.500 0.530 0.500 0.540 68,000 34,880 0.5129 0.510 0.500 0.530 0.500 0.540 68,000 0.5129 -8.93%
2024-01-12 0 0.560 0.500 0.550 0.540 0.560 16,000 8,800 0.5500 0.560 0.500 0.550 0.540 0.560 16,000 0.5500 3.70%
2024-01-11 0 0.540 0.500 0.540 - - 0 0 - 0.540 0.500 0.540 - - 0 - 0.00%
2024-01-10 0 0.540 0.500 0.530 0.500 0.540 428,000 212,480 0.4964 0.540 0.500 0.530 0.500 0.540 428,000 0.4964 1.89%
2024-01-09 0 0.530 0.490 0.520 0.530 0.530 8,000 4,240 0.5300 0.530 0.490 0.520 0.530 0.530 8,000 0.5300 6.00%
2024-01-08 0 0.500 0.500 0.510 0.500 0.580 468,000 264,320 0.5648 0.500 0.500 0.510 0.500 0.580 468,000 0.5648 -3.85%
2024-01-05 0 0.520 0.460 0.520 - - 0 0 - 0.520 0.460 0.520 - - 0 - 0.00%
2024-01-04 0 0.520 0.510 0.520 0.510 0.530 332,000 172,640 0.5200 0.520 0.510 0.520 0.510 0.530 332,000 0.5200 -8.77%
2024-01-03 0 0.570 0.530 0.570 - - 0 0 - 0.570 0.530 0.570 - - 0 - -3.39%
2024-01-02 0 0.590 0.530 0.590 0.540 0.590 36,000 20,480 0.5689 0.590 0.530 0.590 0.540 0.590 36,000 0.5689 13.46%
2023-12-29 0 0.520 0.520 0.540 0.520 0.520 60,000 31,200 0.5200 0.520 0.520 0.540 0.520 0.520 60,000 0.5200 0.00%
2023-12-28 0 0.520 0.510 0.540 0.510 0.540 412,000 214,480 0.5206 0.520 0.510 0.540 0.510 0.540 412,000 0.5206 -8.77%
2023-12-27 0 0.570 0.530 0.560 0.520 0.580 612,000 342,800 0.5601 0.570 0.530 0.560 0.520 0.580 612,000 0.5601 0.00%
2023-12-22 0 0.570 0.530 0.570 0.520 0.570 428,000 218,760 0.5111 0.570 0.530 0.570 0.520 0.570 428,000 0.5111 -1.72%
2023-12-21 0 0.580 0.520 0.580 0.580 0.580 8,000 4,640 0.5800 0.580 0.520 0.580 0.580 0.580 8,000 0.5800 3.57%
2023-12-20 0 0.560 0.510 0.560 0.550 0.560 1,612,000 897,160 0.5566 0.560 0.510 0.560 0.550 0.560 1,612,000 0.5566 0.00%
2023-12-19 0 0.560 0.520 0.560 0.570 0.570 1,604,000 914,280 0.5700 0.560 0.520 0.560 0.570 0.570 1,604,000 0.5700 -1.75%
2023-12-18 0 0.570 0.540 0.570 0.570 0.590 1,916,000 1,112,960 0.5809 0.570 0.540 0.570 0.570 0.590 1,916,000 0.5809 -1.72%
2023-12-15 0 0.580 0.520 0.580 - - 0 0 - 0.580 0.520 0.580 - - 0 - 0.00%
2023-12-14 0 0.580 0.530 0.580 0.570 0.600 1,272,000 749,440 0.5892 0.580 0.530 0.580 0.570 0.600 1,272,000 0.5892 3.57%
2023-12-13 0 0.560 0.520 0.560 0.510 0.570 672,000 345,040 0.5135 0.560 0.520 0.560 0.510 0.570 672,000 0.5135 -1.75%
2023-12-12 0 0.570 0.540 0.570 0.550 0.720 60,000 34,560 0.5760 0.570 0.540 0.570 0.550 0.720 60,000 0.5760 0.00%
2023-12-11 0 0.570 0.540 0.570 - - 0 0 - 0.570 0.540 0.570 - - 0 - -1.72%
2023-12-08 0 0.580 0.530 0.580 0.540 0.580 80,000 43,680 0.5460 0.580 0.530 0.580 0.540 0.580 80,000 0.5460 1.75%
2023-12-07 0 0.570 0.540 0.570 0.520 0.580 1,004,000 548,200 0.5460 0.570 0.540 0.570 0.520 0.580 1,004,000 0.5460 1.79%
2023-12-06 0 0.560 0.530 0.560 0.520 0.580 2,608,000 1,499,440 0.5749 0.560 0.530 0.560 0.520 0.580 2,608,000 0.5749 -1.75%
2023-12-05 0 0.570 0.510 0.570 0.570 0.580 44,000 25,120 0.5709 0.570 0.510 0.570 0.570 0.580 44,000 0.5709 1.79%
2023-12-04 0 0.560 0.510 0.560 0.550 0.580 2,460,000 1,355,400 0.5510 0.560 0.510 0.560 0.550 0.580 2,460,000 0.5510 -1.75%
2023-12-01 0 0.570 0.520 0.570 0.540 0.650 1,312,000 785,240 0.5985 0.570 0.520 0.570 0.540 0.650 1,312,000 0.5985 0.00%
2023-11-30 0 0.570 0.510 0.550 0.500 0.590 4,752,000 2,698,760 0.5679 0.570 0.510 0.550 0.500 0.590 4,752,000 0.5679 -5.00%
2023-11-29 0 0.600 0.600 0.800 0.495 0.540 484,000 255,180 0.5272 0.600 0.600 0.800 0.495 0.540 484,000 0.5272 21.21%
2023-11-28 0 0.495 0.440 0.490 - - 0 0 - 0.495 0.440 0.490 - - 0 - 0.00%
2023-11-27 0 0.495 0.450 0.495 0.495 0.495 8,000 3,960 0.4950 0.495 0.450 0.495 0.495 0.495 8,000 0.4950 0.00%
2023-11-24 0 0.495 0.465 0.490 0.475 0.495 200,000 97,300 0.4865 0.495 0.465 0.490 0.475 0.495 200,000 0.4865 3.13%
2023-11-23 0 0.480 0.455 0.475 0.480 0.480 12,000 5,760 0.4800 0.480 0.455 0.475 0.480 0.480 12,000 0.4800 0.00%
2023-11-22 0 0.480 0.455 0.480 0.425 0.510 1,328,000 630,500 0.4748 0.480 0.455 0.480 0.425 0.510 1,328,000 0.4748 -9.43%
2023-11-21 0 0.530 0.485 0.530 0.530 0.530 8,000 4,240 0.5300 0.530 0.485 0.530 0.530 0.530 8,000 0.5300 1.92%
2023-11-20 0 0.520 0.485 0.520 0.520 0.520 816,000 424,320 0.5200 0.520 0.485 0.520 0.520 0.520 816,000 0.5200 -3.70%
2023-11-17 0 0.540 0.490 0.540 0.540 0.570 352,000 194,720 0.5532 0.540 0.490 0.540 0.540 0.570 352,000 0.5532 5.88%
2023-11-16 0 0.510 0.480 0.510 0.485 0.550 1,216,000 652,980 0.5370 0.510 0.480 0.510 0.485 0.550 1,216,000 0.5370 5.15%
2023-11-15 0 0.485 0.450 0.485 0.460 0.490 616,000 284,200 0.4614 0.485 0.450 0.485 0.460 0.490 616,000 0.4614 -1.02%
2023-11-14 0 0.490 0.470 0.485 0.490 0.500 780,000 387,080 0.4963 0.490 0.470 0.485 0.490 0.500 780,000 0.4963 -2.00%
2023-11-13 0 0.500 0.495 0.500 0.475 0.495 1,632,000 786,240 0.4818 0.500 0.495 0.500 0.475 0.495 1,632,000 0.4818 -7.41%
2023-11-10 0 0.540 0.475 0.540 0.480 0.550 1,488,000 808,080 0.5431 0.540 0.475 0.540 0.480 0.550 1,488,000 0.5431 18.68%
2023-11-09 0 0.455 0.455 0.475 0.455 0.510 1,792,000 861,060 0.4805 0.455 0.455 0.475 0.455 0.510 1,792,000 0.4805 -15.74%
2023-11-08 0 0.540 0.500 0.540 0.530 0.560 472,000 261,280 0.5536 0.540 0.500 0.540 0.530 0.560 472,000 0.5536 0.00%
2023-11-07 0 0.540 0.510 0.540 0.470 0.550 536,000 258,600 0.4825 0.540 0.510 0.540 0.470 0.550 536,000 0.4825 -5.26%
2023-11-06 0 0.570 0.500 0.570 0.570 0.590 360,000 210,680 0.5852 0.570 0.500 0.570 0.570 0.590 360,000 0.5852 -1.72%
2023-11-03 0 0.580 0.500 0.580 0.480 0.580 372,000 180,920 0.4863 0.580 0.500 0.580 0.480 0.580 372,000 0.4863 1.75%
2023-11-02 0 0.570 0.460 0.570 0.570 0.580 28,000 16,040 0.5729 0.570 0.460 0.570 0.570 0.580 28,000 0.5729 1.79%
2023-11-01 0 0.560 0.530 0.560 0.560 0.620 260,000 149,960 0.5768 0.560 0.530 0.560 0.560 0.620 260,000 0.5768 0.00%
2023-10-31 0 0.560 0.510 0.560 0.570 0.600 704,000 410,960 0.5838 0.560 0.510 0.560 0.570 0.600 704,000 0.5838 -3.45%
2023-10-30 0 0.580 0.540 0.580 0.530 0.600 3,884,000 2,148,760 0.5532 0.580 0.540 0.580 0.530 0.600 3,884,000 0.5532 11.54%
2023-10-27 0 0.520 0.465 0.520 0.490 0.550 68,000 34,880 0.5129 0.520 0.465 0.520 0.490 0.550 68,000 0.5129 0.00%
2023-10-26 0 0.520 0.465 0.520 0.445 0.650 1,052,000 506,920 0.4819 0.520 0.465 0.520 0.445 0.650 1,052,000 0.4819 16.85%
2023-10-25 0 0.445 0.425 0.440 0.440 0.455 56,000 24,700 0.4411 0.445 0.425 0.440 0.440 0.455 56,000 0.4411 1.14%
2023-10-24 0 0.440 0.410 0.440 0.410 0.450 288,000 123,440 0.4286 0.440 0.410 0.440 0.410 0.450 288,000 0.4286 -2.22%
2023-10-20 0 0.450 0.425 0.450 0.430 0.470 108,000 47,720 0.4419 0.450 0.425 0.450 0.430 0.470 108,000 0.4419 2.27%
2023-10-19 0 0.440 0.420 0.440 0.425 0.475 260,000 115,320 0.4435 0.440 0.420 0.440 0.425 0.475 260,000 0.4435 4.76%
2023-10-18 0 0.420 0.415 0.430 0.355 0.465 280,000 119,640 0.4273 0.420 0.415 0.430 0.355 0.465 280,000 0.4273 0.00%
2023-10-17 0 0.420 0.410 0.420 0.420 0.485 936,000 417,220 0.4457 0.420 0.410 0.420 0.420 0.485 936,000 0.4457 -9.68%
2023-10-16 0 0.465 0.445 0.480 0.445 0.480 304,000 141,240 0.4646 0.465 0.445 0.480 0.445 0.480 304,000 0.4646 -2.11%
2023-10-13 0 0.475 0.450 0.480 0.430 0.485 744,000 347,200 0.4667 0.475 0.450 0.480 0.430 0.485 744,000 0.4667 1.06%
2023-10-12 0 0.470 0.430 0.470 0.410 0.500 452,000 205,520 0.4547 0.470 0.430 0.470 0.410 0.500 452,000 0.4547 0.00%
2023-10-11 0 0.470 0.415 0.470 0.400 0.480 1,020,000 478,140 0.4688 0.470 0.415 0.470 0.400 0.480 1,020,000 0.4688 1.08%
2023-10-10 0 0.465 0.430 0.465 0.325 0.480 4,132,000 1,811,080 0.4383 0.465 0.430 0.465 0.325 0.480 4,132,000 0.4383 43.08%
2023-10-09 0 0.325 0.300 0.320 0.315 0.335 20,000 6,520 0.3260 0.325 0.300 0.320 0.315 0.335 20,000 0.3260 6.56%
2023-10-06 0 0.305 0.305 0.330 0.280 0.335 268,000 82,340 0.3072 0.305 0.305 0.330 0.280 0.335 268,000 0.3072 -15.28%
2023-10-05 0 0.360 0.340 0.375 - - 0 0 - 0.360 0.340 0.375 - - 0 - 0.00%
2023-10-04 0 0.360 0.335 0.360 0.365 0.380 12,000 4,480 0.3733 0.360 0.335 0.360 0.365 0.380 12,000 0.3733 7.46%
2023-10-03 0 0.335 0.320 0.340 0.335 0.345 24,000 8,200 0.3417 0.335 0.320 0.340 0.335 0.345 24,000 0.3417 -14.10%
2023-09-29 0 0.390 0.350 0.385 0.390 0.390 4,000 1,560 0.3900 0.390 0.350 0.385 0.390 0.390 4,000 0.3900 8.33%
2023-09-28 0 0.360 0.340 0.360 - - 0 0 - 0.360 0.340 0.360 - - 0 - -5.26%
2023-09-27 0 0.380 0.345 0.380 0.390 0.390 4,000 1,560 0.3900 0.380 0.345 0.380 0.390 0.390 4,000 0.3900 8.57%
2023-09-26 0 0.350 0.335 0.345 - - 0 0 - 0.350 0.335 0.345 - - 0 - 0.00%
2023-09-25 0 0.350 0.335 0.350 - - 0 0 - 0.350 0.335 0.350 - - 0 - 0.00%
2023-09-22 0 0.350 0.335 0.350 0.350 0.350 32,000 11,200 0.3500 0.350 0.335 0.350 0.350 0.350 32,000 0.3500 -5.41%
2023-09-21 0 0.370 0.340 0.370 0.385 0.390 12,000 4,660 0.3883 0.370 0.340 0.370 0.385 0.390 12,000 0.3883 -2.63%
2023-09-20 0 0.380 0.335 0.380 - - 0 0 - 0.380 0.335 0.380 - - 0 - 0.00%
2023-09-19 0 0.380 0.345 0.380 - - 0 0 - 0.380 0.345 0.380 - - 0 - 0.00%
2023-09-18 0 0.380 0.345 0.380 - - 0 0 - 0.380 0.345 0.380 - - 0 - 0.00%
2023-09-15 0 0.380 0.350 0.380 0.390 0.390 8,000 3,120 0.3900 0.380 0.350 0.380 0.390 0.390 8,000 0.3900 0.00%
2023-09-14 0 0.380 0.345 0.380 0.380 0.390 24,000 9,180 0.3825 0.380 0.345 0.380 0.380 0.390 24,000 0.3825 7.04%
2023-09-13 0 0.355 0.355 0.385 0.350 0.390 80,000 28,660 0.3583 0.355 0.355 0.385 0.350 0.390 80,000 0.3583 -6.58%
2023-09-12 0 0.380 0.350 0.380 0.350 0.385 696,000 263,920 0.3792 0.380 0.350 0.380 0.350 0.385 696,000 0.3792 2.70%
2023-09-11 0 0.370 0.350 0.370 0.365 0.375 628,000 232,640 0.3704 0.370 0.350 0.370 0.365 0.375 628,000 0.3704 1.37%
2023-09-07 0 0.365 0.340 0.360 0.340 0.390 216,000 77,320 0.3580 0.365 0.340 0.360 0.340 0.390 216,000 0.3580 4.29%
2023-09-06 0 0.350 0.335 0.350 0.335 0.370 304,000 106,420 0.3501 0.350 0.335 0.350 0.335 0.370 304,000 0.3501 -5.41%
2023-09-05 0 0.370 0.330 0.370 - - 8,000 3,040 0.3800 0.370 0.330 0.370 - - 8,000 0.3800 0.00%
2023-09-04 0 0.370 0.350 0.370 0.320 0.370 404,000 137,420 0.3401 0.370 0.350 0.370 0.320 0.370 404,000 0.3401 -2.63%
2023-08-31 0 0.380 0.335 0.380 0.340 0.400 1,516,000 583,560 0.3849 0.380 0.335 0.380 0.340 0.400 1,516,000 0.3849 26.67%
2023-08-30 0 0.300 0.300 0.345 0.300 0.300 452,000 135,600 0.3000 0.300 0.300 0.345 0.300 0.300 452,000 0.3000 -6.25%
2023-08-29 0 0.320 0.260 0.325 - - 0 0 - 0.320 0.260 0.325 - - 0 - 0.00%
2023-08-28 0 0.320 0.275 0.320 - - 0 0 - 0.320 0.275 0.320 - - 0 - -1.54%
2023-08-25 0 0.325 0.280 0.320 - - 0 0 - 0.325 0.280 0.320 - - 0 - 0.00%
2023-08-24 0 0.325 0.290 0.325 0.335 0.335 8,000 2,680 0.3350 0.325 0.290 0.325 0.335 0.335 8,000 0.3350 0.00%
2023-08-23 0 0.325 0.280 0.325 0.345 0.345 8,000 2,760 0.3450 0.325 0.280 0.325 0.345 0.345 8,000 0.3450 -1.52%
2023-08-22 0 0.330 0.280 0.340 0.300 0.335 64,000 20,740 0.3241 0.330 0.280 0.340 0.300 0.335 64,000 0.3241 15.79%
2023-08-21 0 0.285 0.250 0.325 0.270 0.380 484,000 148,160 0.3061 0.285 0.250 0.325 0.270 0.380 484,000 0.3061 -16.18%
2023-08-18 0 0.340 0.340 0.390 0.340 0.395 112,000 39,600 0.3536 0.340 0.340 0.390 0.340 0.395 112,000 0.3536 -15.00%
2023-08-17 0 0.400 0.355 0.400 - - 0 0 - 0.400 0.355 0.400 - - 0 - 0.00%
2023-08-16 0 0.400 0.355 0.400 - - 0 0 - 0.400 0.355 0.400 - - 0 - -4.76%
2023-08-15 0 0.420 0.355 0.420 - - 0 0 - 0.420 0.355 0.420 - - 0 - -2.33%
2023-08-14 0 0.430 0.365 0.430 - - 0 0 - 0.430 0.365 0.430 - - 0 - 0.00%
2023-08-11 0 0.430 0.370 0.430 - - 0 0 - 0.430 0.370 0.430 - - 0 - -1.15%
2023-08-10 0 0.435 0.370 0.435 0.435 0.435 72,000 31,320 0.4350 0.435 0.370 0.435 0.435 0.435 72,000 0.4350 0.00%
2023-08-09 0 0.435 0.370 0.435 - - 0 0 - 0.435 0.370 0.435 - - 0 - 0.00%
2023-08-08 0 0.435 0.375 0.435 0.415 0.445 44,000 18,460 0.4195 0.435 0.375 0.435 0.415 0.445 44,000 0.4195 3.57%
2023-08-07 0 0.420 0.350 0.415 0.420 0.420 400,000 168,000 0.4200 0.420 0.350 0.415 0.420 0.420 400,000 0.4200 0.00%
2023-08-04 0 0.420 0.380 0.420 - - 0 0 - 0.420 0.380 0.420 - - 0 - 0.00%
2023-08-03 0 0.420 0.365 0.420 0.395 0.435 120,000 48,680 0.4057 0.420 0.365 0.420 0.395 0.435 120,000 0.4057 9.09%
2023-08-02 0 0.385 0.370 0.385 0.345 0.390 768,000 277,080 0.3608 0.385 0.370 0.385 0.345 0.390 768,000 0.3608 -12.50%
2023-08-01 0 0.440 0.355 0.440 - - 0 0 - 0.440 0.355 0.440 - - 0 - -1.12%
2023-07-31 0 0.445 0.380 0.445 0.440 0.450 12,000 5,320 0.4433 0.445 0.380 0.445 0.440 0.450 12,000 0.4433 1.14%
2023-07-28 0 0.440 0.350 0.440 0.325 0.440 1,528,000 543,660 0.3558 0.440 0.350 0.440 0.325 0.440 1,528,000 0.3558 12.82%
2023-07-27 0 0.390 0.330 0.390 - - 0 0 - 0.390 0.330 0.390 - - 0 - 0.00%
2023-07-26 0 0.390 0.340 0.390 - - 0 0 - 0.390 0.340 0.390 - - 0 - 0.00%
2023-07-25 0 0.390 0.300 0.390 - - 0 0 - 0.390 0.300 0.390 - - 0 - 0.00%
2023-07-24 0 0.390 0.340 0.390 - - 0 0 - 0.390 0.340 0.390 - - 0 - 0.00%
2023-07-21 0 0.390 0.340 0.390 - - 0 0 - 0.390 0.340 0.390 - - 0 - -1.27%
2023-07-20 0 0.395 0.360 0.395 0.400 0.400 8,000 3,200 0.4000 0.395 0.360 0.395 0.400 0.400 8,000 0.4000 8.22%
2023-07-19 0 0.365 0.360 0.395 0.365 0.370 32,000 11,820 0.3694 0.365 0.360 0.395 0.365 0.370 32,000 0.3694 -8.75%
2023-07-18 0 0.400 0.375 0.400 - - 0 0 - 0.400 0.375 0.400 - - 0 - 0.00%
2023-07-14 0 0.400 0.375 0.400 0.385 0.420 16,000 6,440 0.4025 0.400 0.375 0.400 0.385 0.420 16,000 0.4025 -4.76%
2023-07-13 0 0.420 0.385 0.420 - - 0 0 - 0.420 0.385 0.420 - - 0 - 0.00%
2023-07-12 0 0.420 0.390 0.420 0.445 0.445 8,000 3,560 0.4450 0.420 0.390 0.420 0.445 0.445 8,000 0.4450 0.00%
2023-07-11 0 0.420 0.385 0.420 0.385 0.450 92,000 36,380 0.3954 0.420 0.385 0.420 0.385 0.450 92,000 0.3954 0.00%
2023-07-10 0 0.420 0.385 0.420 0.385 0.450 40,000 15,960 0.3990 0.420 0.385 0.420 0.385 0.450 40,000 0.3990 5.00%
2023-07-07 0 0.400 0.300 0.400 - - 0 0 - 0.400 0.300 0.400 - - 0 - 0.00%
2023-07-06 0 0.400 0.380 0.400 0.370 0.405 72,000 27,560 0.3828 0.400 0.380 0.400 0.370 0.405 72,000 0.3828 -2.44%
2023-07-05 0 0.410 0.380 0.425 0.410 0.450 128,000 52,800 0.4125 0.410 0.380 0.425 0.410 0.450 128,000 0.4125 -3.53%
2023-07-04 0 0.425 0.375 0.425 0.375 0.435 32,000 12,360 0.3863 0.425 0.375 0.425 0.375 0.435 32,000 0.3863 4.94%
2023-07-03 0 0.405 0.380 0.405 0.425 0.425 8,000 3,400 0.4250 0.405 0.380 0.405 0.425 0.425 8,000 0.4250 9.46%
2023-06-30 0 0.370 0.370 0.395 0.370 0.450 172,000 64,780 0.3766 0.370 0.370 0.395 0.370 0.450 172,000 0.3766 -8.64%
2023-06-29 0 0.405 0.380 0.405 0.400 0.445 8,000 3,380 0.4225 0.405 0.380 0.405 0.400 0.445 8,000 0.4225 1.25%
2023-06-28 0 0.400 0.375 0.400 0.370 0.400 60,000 22,460 0.3743 0.400 0.375 0.400 0.370 0.400 60,000 0.3743 -2.44%
2023-06-27 0 0.410 0.365 0.410 0.465 0.465 8,000 3,720 0.4650 0.410 0.365 0.410 0.465 0.465 8,000 0.4650 1.23%
2023-06-26 0 0.405 0.385 0.405 0.380 0.460 412,000 160,620 0.3899 0.405 0.385 0.405 0.380 0.460 412,000 0.3899 -10.00%
2023-06-23 0 0.450 0.380 0.450 0.450 0.450 8,000 3,600 0.4500 0.450 0.380 0.450 0.450 0.450 8,000 0.4500 7.14%
2023-06-21 0 0.420 0.420 0.460 0.420 0.490 44,000 20,840 0.4736 0.420 0.420 0.460 0.420 0.490 44,000 0.4736 -11.58%
2023-06-20 0 0.475 0.415 0.475 0.380 0.480 96,000 38,740 0.4035 0.475 0.415 0.475 0.380 0.480 96,000 0.4035 -2.06%
2023-06-19 0 0.485 - 0.480 - - 0 0 - 0.485 - 0.480 - - 0 - 0.00%
2023-06-16 0 0.485 0.400 0.485 0.490 0.490 8,000 3,920 0.4900 0.485 0.400 0.485 0.490 0.490 8,000 0.4900 1.04%
2023-06-15 0 0.480 0.370 0.480 - - 0 0 - 0.480 0.370 0.480 - - 0 - 0.00%
2023-06-14 0 0.480 0.405 0.480 0.500 0.500 8,000 4,000 0.5000 0.480 0.405 0.480 0.500 0.500 8,000 0.5000 1.05%
2023-06-13 0 0.475 0.370 0.475 0.485 0.485 8,000 3,880 0.4850 0.475 0.370 0.475 0.485 0.485 8,000 0.4850 0.00%
2023-06-12 0 0.475 0.380 0.475 0.490 0.490 2,220,000 1,087,800 0.4900 0.475 0.380 0.475 0.490 0.490 2,220,000 0.4900 -1.04%
2023-06-09 0 0.480 0.405 0.480 - - 0 0 - 0.480 0.405 0.480 - - 0 - -1.03%
2023-06-08 0 0.485 0.410 0.485 0.475 0.490 32,000 15,500 0.4844 0.485 0.410 0.485 0.475 0.490 32,000 0.4844 2.11%
2023-06-07 0 0.475 0.405 0.475 0.485 0.485 8,000 3,900 0.4875 0.475 0.405 0.475 0.485 0.485 8,000 0.4875 6.74%
2023-06-06 0 0.445 0.300 0.445 - - 0 0 - 0.445 0.300 0.445 - - 0 - -1.11%
2023-06-05 0 0.450 0.375 0.450 - - 0 0 - 0.450 0.375 0.450 - - 0 - 0.00%
2023-06-02 0 0.450 0.385 0.450 0.450 0.490 24,000 10,960 0.4567 0.450 0.385 0.450 0.450 0.490 24,000 0.4567 -2.17%
2023-06-01 0 0.460 0.370 0.460 0.490 0.490 4,000 1,960 0.4900 0.460 0.370 0.460 0.490 0.490 4,000 0.4900 0.00%
2023-05-31 0 0.460 0.410 0.460 0.460 0.500 20,000 9,520 0.4760 0.460 0.410 0.460 0.460 0.500 20,000 0.4760 5.75%
2023-05-30 0 0.435 0.345 0.435 0.395 0.440 828,000 327,540 0.3956 0.435 0.345 0.435 0.395 0.440 828,000 0.3956 10.13%
2023-05-29 0 0.395 0.270 0.395 - - 0 0 - 0.395 0.270 0.395 - - 0 - 0.00%
2023-05-25 0 0.395 0.340 0.395 - - 0 0 - 0.395 0.340 0.395 - - 0 - 0.00%
2023-05-24 0 0.395 0.360 0.395 0.380 0.395 8,000 3,100 0.3875 0.395 0.360 0.395 0.380 0.395 8,000 0.3875 0.00%
2023-05-23 0 0.395 0.350 0.395 0.360 0.395 64,000 23,320 0.3644 0.395 0.350 0.395 0.360 0.395 64,000 0.3644 0.00%
2023-05-22 0 0.395 0.340 0.395 - - 0 0 - 0.395 0.340 0.395 - - 0 - 0.00%
2023-05-19 0 0.395 0.345 0.395 - - 0 0 - 0.395 0.345 0.395 - - 0 - 0.00%
2023-05-18 0 0.395 0.340 0.395 - - 0 0 - 0.395 0.340 0.395 - - 0 - 0.00%
2023-05-17 0 0.395 0.350 0.395 0.395 0.395 32,000 12,660 0.3956 0.395 0.350 0.395 0.395 0.395 32,000 0.3956 3.95%
2023-05-16 0 0.380 0.340 0.380 - - 8,000 3,160 0.3950 0.380 0.340 0.380 - - 8,000 0.3950 0.00%
2023-05-15 0 0.380 0.360 0.380 0.315 0.400 876,000 331,040 0.3779 0.380 0.360 0.380 0.315 0.400 876,000 0.3779 20.63%
2023-05-12 0 0.315 0.280 0.315 - - 0 0 - 0.315 0.280 0.315 - - 0 - 0.00%
2023-05-11 0 0.315 0.290 0.320 0.320 0.320 4,000 1,280 0.3200 0.315 0.290 0.320 0.320 0.320 4,000 0.3200 -3.08%
2023-05-10 0 0.325 0.275 0.325 0.330 0.330 4,000 1,320 0.3300 0.325 0.275 0.325 0.330 0.330 4,000 0.3300 8.33%
2023-05-09 0 0.300 0.290 0.305 0.295 0.305 92,000 27,500 0.2989 0.300 0.290 0.305 0.295 0.305 92,000 0.2989 -9.09%
2023-05-08 0 0.330 0.295 0.330 - - 0 0 - 0.330 0.295 0.330 - - 0 - 0.00%
2023-05-05 0 0.330 0.300 0.330 0.330 0.335 16,000 5,320 0.3325 0.330 0.300 0.330 0.330 0.335 16,000 0.3325 8.20%
2023-05-04 0 0.305 0.300 0.335 0.300 0.305 32,000 9,640 0.3013 0.305 0.300 0.335 0.300 0.305 32,000 0.3013 -14.08%
2023-05-03 0 0.355 0.300 0.355 - - 0 0 - 0.355 0.300 0.355 - - 0 - 0.00%
2023-05-02 0 0.355 0.300 0.355 - - 0 0 - 0.355 0.300 0.355 - - 0 - -1.39%
2023-04-28 0 0.360 0.310 0.360 - - 0 0 - 0.360 0.310 0.360 - - 0 - 0.00%
2023-04-27 0 0.360 0.300 0.360 0.355 0.370 12,000 4,320 0.3600 0.360 0.300 0.360 0.355 0.370 12,000 0.3600 1.41%
2023-04-26 0 0.355 0.300 0.355 0.365 0.365 8,000 2,920 0.3650 0.355 0.300 0.355 0.365 0.365 8,000 0.3650 5.97%
2023-04-25 0 0.335 0.300 0.335 0.330 0.340 16,000 5,320 0.3325 0.335 0.300 0.335 0.330 0.340 16,000 0.3325 8.06%
2023-04-24 0 0.310 0.290 0.310 0.310 0.310 4,000 1,240 0.3100 0.310 0.290 0.310 0.310 0.310 4,000 0.3100 -3.12%
2023-04-21 0 0.320 0.305 0.340 - - 0 0 - 0.320 0.305 0.340 - - 0 - 0.00%
2023-04-20 0 0.320 0.315 0.320 0.320 0.320 56,000 17,920 0.3200 0.320 0.315 0.320 0.320 0.320 56,000 0.3200 -1.54%
2023-04-19 0 0.325 0.310 0.325 - - 0 0 - 0.325 0.310 0.325 - - 0 - 0.00%
2023-04-18 0 0.325 0.315 0.340 0.310 0.370 84,000 27,560 0.3281 0.325 0.315 0.340 0.310 0.370 84,000 0.3281 -4.41%
2023-04-17 0 0.340 0.300 0.340 - - 0 0 - 0.340 0.300 0.340 - - 0 - 0.00%
2023-04-14 0 0.340 0.310 0.380 - - 0 0 - 0.340 0.310 0.380 - - 0 - 0.00%
2023-04-13 0 0.340 0.315 0.340 - - 0 0 - 0.340 0.315 0.340 - - 0 - 0.00%
2023-04-12 0 0.340 0.315 0.375 - - 0 0 - 0.340 0.315 0.375 - - 0 - 0.00%
2023-04-11 0 0.340 0.315 0.360 - - 0 0 - 0.340 0.315 0.360 - - 0 - 0.00%
2023-04-06 0 0.340 0.315 0.340 0.340 0.340 12,000 4,080 0.3400 0.340 0.315 0.340 0.340 0.340 12,000 0.3400 0.00%
2023-04-04 0 0.340 0.315 0.345 - - 0 0 - 0.340 0.315 0.345 - - 0 - 0.00%
2023-04-03 0 0.340 0.315 0.340 - - 0 0 - 0.340 0.315 0.340 - - 0 - 0.00%
2023-03-31 0 0.340 0.315 0.370 - - 0 0 - 0.340 0.315 0.370 - - 0 - 0.00%
2023-03-30 0 0.340 0.315 0.340 0.340 0.340 4,000 1,360 0.3400 0.340 0.315 0.340 0.340 0.340 4,000 0.3400 -1.45%
2023-03-29 0 0.345 0.330 0.350 0.345 0.350 8,000 2,780 0.3475 0.345 0.330 0.350 0.345 0.350 8,000 0.3475 -1.43%
2023-03-28 0 0.350 0.330 0.350 - - 0 0 - 0.350 0.330 0.350 - - 0 - -2.78%
2023-03-27 0 0.360 0.330 0.360 - - 0 0 - 0.360 0.330 0.360 - - 0 - 0.00%
2023-03-24 0 0.360 0.330 0.360 - - 0 0 - 0.360 0.330 0.360 - - 0 - 0.00%
2023-03-23 0 0.360 0.335 0.360 - - 0 0 - 0.360 0.335 0.360 - - 0 - 0.00%
2023-03-22 0 0.360 0.335 0.375 - - 0 0 - 0.360 0.335 0.375 - - 0 - 0.00%
2023-03-21 0 0.360 0.335 0.375 - - 0 0 - 0.360 0.335 0.375 - - 0 - 0.00%
2023-03-20 0 0.360 0.335 0.360 - - 0 0 - 0.360 0.335 0.360 - - 0 - -5.26%
2023-03-17 0 0.380 0.335 0.380 - - 0 0 - 0.380 0.335 0.380 - - 0 - 0.00%
2023-03-16 0 0.380 0.335 0.385 - - 0 0 - 0.380 0.335 0.385 - - 0 - 0.00%
2023-03-15 0 0.380 0.335 0.380 - - 0 0 - 0.380 0.335 0.380 - - 0 - 0.00%
2023-03-14 0 0.380 0.335 0.385 - - 0 0 - 0.380 0.335 0.385 - - 0 - 0.00%
2023-03-13 0 0.380 0.335 0.380 - - 0 0 - 0.380 0.335 0.380 - - 0 - 0.00%
2023-03-10 0 0.380 0.335 0.380 - - 0 0 - 0.380 0.335 0.380 - - 0 - 0.00%
2023-03-09 0 0.380 0.335 0.380 0.330 0.380 24,000 8,640 0.3600 0.380 0.335 0.380 0.330 0.380 24,000 0.3600 7.04%
2023-03-08 0 0.355 0.325 0.355 0.355 0.355 8,000 2,840 0.3550 0.355 0.325 0.355 0.355 0.355 8,000 0.3550 0.00%
2023-03-07 0 0.355 0.310 0.360 - - 0 0 - 0.355 0.310 0.360 - - 0 - 0.00%
2023-03-06 0 0.355 0.325 0.375 - - 0 0 - 0.355 0.325 0.375 - - 0 - 0.00%
2023-03-03 0 0.355 0.330 0.360 0.355 0.355 4,000 1,420 0.3550 0.355 0.330 0.360 0.355 0.355 4,000 0.3550 0.00%
2023-03-02 0 0.355 0.355 0.370 - - 0 0 - 0.355 0.355 0.370 - - 0 - 0.00%
2023-03-01 0 0.355 0.325 0.365 0.355 0.365 8,000 2,880 0.3600 0.355 0.325 0.365 0.355 0.365 8,000 0.3600 -2.74%
2023-02-28 0 0.365 0.360 0.365 0.365 0.365 20,000 7,300 0.3650 0.365 0.360 0.365 0.365 0.365 20,000 0.3650 -5.19%
2023-02-27 0 0.385 0.380 0.390 0.360 0.385 12,000 4,520 0.3767 0.385 0.380 0.390 0.360 0.385 12,000 0.3767 1.32%
2023-02-24 0 0.380 0.355 0.390 - - 0 0 - 0.380 0.355 0.390 - - 0 - 0.00%
2023-02-23 0 0.380 0.355 0.380 - - 0 0 - 0.380 0.355 0.380 - - 0 - 0.00%
2023-02-22 0 0.380 0.355 0.380 - - 0 0 - 0.380 0.355 0.380 - - 0 - 0.00%
2023-02-21 0 0.380 0.370 0.380 - - 0 0 - 0.380 0.370 0.380 - - 0 - 0.00%
2023-02-20 0 0.380 0.370 0.380 - - 0 0 - 0.380 0.370 0.380 - - 0 - -2.56%
2023-02-17 0 0.390 0.370 0.390 - - 0 0 - 0.390 0.370 0.390 - - 0 - -2.50%
2023-02-16 0 0.400 0.370 0.400 - - 0 0 - 0.400 0.370 0.400 - - 0 - 0.00%
2023-02-15 0 0.400 0.375 0.400 0.400 0.400 4,000 1,600 0.4000 0.400 0.375 0.400 0.400 0.400 4,000 0.4000 2.56%
2023-02-14 0 0.390 0.370 0.390 0.395 0.395 4,000 1,580 0.3950 0.390 0.370 0.390 0.395 0.395 4,000 0.3950 4.00%
2023-02-13 0 0.375 0.370 0.400 0.370 0.420 104,000 39,160 0.3765 0.375 0.370 0.400 0.370 0.420 104,000 0.3765 -6.25%
2023-02-10 0 0.400 0.365 0.400 0.385 0.405 12,000 4,780 0.3983 0.400 0.365 0.400 0.385 0.405 12,000 0.3983 5.26%
2023-02-09 0 0.380 0.375 0.385 0.340 0.390 452,000 166,360 0.3681 0.380 0.375 0.385 0.340 0.390 452,000 0.3681 -6.17%
2023-02-08 0 0.405 0.380 0.410 - - 8,000 3,360 0.4200 0.405 0.380 0.410 - - 8,000 0.4200 0.00%
2023-02-07 0 0.405 0.380 0.405 - - 4,000 1,660 0.4150 0.405 0.380 0.405 - - 4,000 0.4150 0.00%
2023-02-06 0 0.405 0.380 0.410 0.380 0.405 88,000 33,640 0.3823 0.405 0.380 0.410 0.380 0.405 88,000 0.3823 -1.22%
2023-02-03 0 0.410 0.385 0.410 0.415 0.435 8,000 3,400 0.4250 0.410 0.385 0.410 0.415 0.435 8,000 0.4250 -1.20%
2023-02-02 0 0.415 0.375 0.415 - - 0 0 - 0.415 0.375 0.415 - - 0 - 0.00%
2023-02-01 0 0.415 0.385 0.415 0.390 0.445 68,000 27,500 0.4044 0.415 0.385 0.415 0.390 0.445 68,000 0.4044 -3.49%
2023-01-31 0 0.430 0.380 0.430 0.425 0.430 28,000 12,020 0.4293 0.430 0.380 0.430 0.425 0.430 28,000 0.4293 1.18%
2023-01-30 0 0.425 0.360 0.425 0.440 0.440 8,000 3,520 0.4400 0.425 0.360 0.425 0.440 0.440 8,000 0.4400 -1.16%
2023-01-27 0 0.430 0.390 0.430 0.410 0.445 108,000 44,560 0.4126 0.430 0.390 0.430 0.410 0.445 108,000 0.4126 2.38%
2023-01-26 0 0.420 0.400 0.420 0.400 0.475 160,000 67,180 0.4199 0.420 0.400 0.420 0.400 0.475 160,000 0.4199 -3.45%
2023-01-20 0 0.435 0.390 0.435 0.440 0.440 8,000 3,520 0.4400 0.435 0.390 0.435 0.440 0.440 8,000 0.4400 8.75%
2023-01-19 0 0.400 0.390 0.430 0.390 0.520 216,000 88,120 0.4080 0.400 0.390 0.430 0.390 0.520 216,000 0.4080 -8.05%
2023-01-18 0 0.435 0.385 0.435 0.445 0.445 8,000 3,580 0.4475 0.435 0.385 0.435 0.445 0.445 8,000 0.4475 1.16%
2023-01-17 0 0.430 0.370 0.430 - - 0 0 - 0.430 0.370 0.430 - - 0 - -1.15%
2023-01-16 0 0.435 0.385 0.435 - - 0 0 - 0.435 0.385 0.435 - - 0 - 0.00%
2023-01-13 0 0.435 0.395 0.435 - - 0 0 - 0.435 0.395 0.435 - - 0 - -2.25%
2023-01-12 0 0.445 0.400 0.445 0.415 0.480 136,000 59,120 0.4347 0.445 0.400 0.445 0.415 0.480 136,000 0.4347 5.95%
2023-01-11 0 0.420 0.380 0.420 0.420 0.420 4,000 1,680 0.4200 0.420 0.380 0.420 0.420 0.420 4,000 0.4200 5.00%
2023-01-10 0 0.400 0.395 0.400 0.385 0.415 2,704,000 1,095,140 0.4050 0.400 0.395 0.400 0.385 0.415 2,704,000 0.4050 6.67%
2023-01-09 0 0.375 0.370 0.375 0.375 0.390 40,000 15,320 0.3830 0.375 0.370 0.375 0.375 0.390 40,000 0.3830 2.74%
2023-01-06 0 0.365 0.365 0.390 0.360 0.420 108,000 39,520 0.3659 0.365 0.365 0.390 0.360 0.420 108,000 0.3659 -7.59%
2023-01-05 0 0.395 0.365 0.395 0.395 0.400 80,000 31,800 0.3975 0.395 0.365 0.395 0.395 0.400 80,000 0.3975 -1.25%
2023-01-04 0 0.400 0.370 0.400 - - 0 0 - 0.400 0.370 0.400 - - 0 - -5.88%
2023-01-03 0 0.425 0.370 0.425 - - 0 0 - 0.425 0.370 0.425 - - 0 - 0.00%
2022-12-30 0 0.425 0.360 0.425 - - 4,000 1,720 0.4300 0.425 0.360 0.425 - - 4,000 0.4300 0.00%
2022-12-29 0 0.425 0.365 0.425 - - 0 0 - 0.425 0.365 0.425 - - 0 - -1.16%
2022-12-28 0 0.430 0.355 0.430 0.440 0.440 8,000 3,520 0.4400 0.430 0.355 0.430 0.440 0.440 8,000 0.4400 3.61%
2022-12-23 0 0.415 0.370 0.415 0.445 0.445 4,000 1,780 0.4450 0.415 0.370 0.415 0.445 0.445 4,000 0.4450 2.47%
2022-12-22 0 0.405 0.365 0.405 0.370 0.405 192,000 71,540 0.3726 0.405 0.365 0.405 0.370 0.405 192,000 0.3726 3.85%
2022-12-21 0 0.390 0.370 0.390 0.400 0.405 44,000 17,700 0.4023 0.390 0.370 0.390 0.400 0.405 44,000 0.4023 2.63%
2022-12-20 0 0.380 0.365 0.380 0.395 0.400 20,000 7,960 0.3980 0.380 0.365 0.380 0.395 0.400 20,000 0.3980 -2.56%
2022-12-19 0 0.390 0.365 0.390 - - 0 0 - 0.390 0.365 0.390 - - 0 - -2.50%
2022-12-16 0 0.400 0.365 0.405 0.390 0.400 2,732,000 1,091,540 0.3995 0.400 0.365 0.405 0.390 0.400 2,732,000 0.3995 -2.44%
2022-12-15 0 0.410 0.355 0.410 0.415 0.415 12,000 5,020 0.4183 0.410 0.355 0.410 0.415 0.415 12,000 0.4183 1.23%
2022-12-14 0 0.405 0.365 0.405 0.370 0.415 112,000 44,480 0.3971 0.405 0.365 0.405 0.370 0.415 112,000 0.3971 -2.41%
2022-12-13 0 0.415 0.355 0.415 0.430 0.430 8,000 3,440 0.4300 0.415 0.355 0.415 0.430 0.430 8,000 0.4300 2.47%
2022-12-12 0 0.405 0.355 0.405 0.340 0.430 28,000 11,500 0.4107 0.405 0.355 0.405 0.340 0.430 28,000 0.4107 -2.41%
2022-12-09 0 0.415 0.340 0.415 0.415 0.415 12,000 4,980 0.4150 0.415 0.340 0.415 0.415 0.415 12,000 0.4150 1.22%
2022-12-08 0 0.410 0.350 0.410 - - 0 0 - 0.410 0.350 0.410 - - 0 - -1.20%
2022-12-07 0 0.415 0.340 0.415 0.400 0.420 44,000 17,900 0.4068 0.415 0.340 0.415 0.400 0.420 44,000 0.4068 0.00%
2022-12-06 0 0.415 0.350 0.415 0.415 0.415 12,000 4,980 0.4150 0.415 0.350 0.415 0.415 0.415 12,000 0.4150 1.22%
2022-12-05 0 0.410 0.355 0.415 0.410 0.440 2,536,000 1,110,560 0.4379 0.410 0.355 0.415 0.410 0.440 2,536,000 0.4379 0.00%
2022-12-02 0 0.410 0.345 0.410 0.425 0.425 28,000 11,900 0.4250 0.410 0.345 0.410 0.425 0.425 28,000 0.4250 1.23%
2022-12-01 0 0.405 0.345 0.405 0.405 0.405 8,000 3,240 0.4050 0.405 0.345 0.405 0.405 0.405 8,000 0.4050 6.58%
2022-11-30 0 0.380 0.380 0.390 0.375 0.410 2,196,000 895,600 0.4078 0.380 0.380 0.390 0.375 0.410 2,196,000 0.4078 4.11%
2022-11-29 0 0.365 0.335 0.365 0.350 0.375 232,000 83,300 0.3591 0.365 0.335 0.365 0.350 0.375 232,000 0.3591 8.96%
2022-11-28 0 0.335 0.335 0.375 0.300 0.420 72,000 25,460 0.3536 0.335 0.335 0.375 0.300 0.420 72,000 0.3536 -4.29%
2022-11-25 0 0.350 0.350 0.390 0.350 0.400 24,000 8,600 0.3583 0.350 0.350 0.390 0.350 0.400 24,000 0.3583 -14.63%
2022-11-24 0 0.410 0.335 0.410 0.415 0.415 120,000 49,800 0.4150 0.410 0.335 0.410 0.415 0.415 120,000 0.4150 13.89%
2022-11-23 0 0.360 0.335 0.360 - - 0 0 - 0.360 0.335 0.360 - - 0 - 0.00%
2022-11-22 0 0.360 0.335 0.360 - - 0 0 - 0.360 0.335 0.360 - - 0 - 0.00%
2022-11-21 0 0.360 0.345 0.370 0.360 0.360 48,000 17,280 0.3600 0.360 0.345 0.370 0.360 0.360 48,000 0.3600 -11.11%
2022-11-18 0 0.405 0.340 0.405 0.425 0.425 28,000 11,900 0.4250 0.405 0.340 0.405 0.425 0.425 28,000 0.4250 20.90%
2022-11-17 0 0.335 0.350 0.420 0.330 0.330 12,000 3,960 0.3300 0.335 0.350 0.420 0.330 0.330 12,000 0.3300 -22.09%
2022-11-16 0 0.430 0.325 0.430 0.435 0.435 4,000 1,740 0.4350 0.430 0.325 0.430 0.435 0.435 4,000 0.4350 13.16%
2022-11-15 0 0.380 0.320 0.410 - - 0 0 - 0.380 0.320 0.410 - - 0 - 0.00%
2022-11-14 0 0.380 0.320 0.430 - - 48,000 20,640 0.4300 0.380 0.320 0.430 - - 48,000 0.4300 0.00%
2022-11-11 0 0.380 0.310 0.390 0.380 0.380 8,000 3,040 0.3800 0.380 0.310 0.390 0.380 0.380 8,000 0.3800 18.75%
2022-11-10 0 0.320 0.305 0.380 - - 0 0 - 0.320 0.305 0.380 - - 0 - 0.00%
2022-11-09 0 0.320 0.305 0.375 - - 0 0 - 0.320 0.305 0.375 - - 0 - 0.00%
2022-11-08 0 0.320 0.305 0.380 - - 0 0 - 0.320 0.305 0.380 - - 0 - 0.00%
2022-11-07 0 0.320 0.310 0.370 0.310 0.320 116,000 37,040 0.3193 0.320 0.310 0.370 0.310 0.320 116,000 0.3193 0.00%
2022-11-04 0 0.320 0.305 0.380 - - 0 0 - 0.320 0.305 0.380 - - 0 - 0.00%
2022-11-03 0 0.320 0.305 0.370 - - 0 0 - 0.320 0.305 0.370 - - 0 - 0.00%
2022-11-02 0 0.320 0.315 0.370 - - 0 0 - 0.320 0.315 0.370 - - 0 - 0.00%
2022-11-01 0 0.320 0.320 0.340 0.320 0.360 88,000 29,280 0.3327 0.320 0.320 0.340 0.320 0.360 88,000 0.3327 -11.11%
2022-10-31 0 0.360 0.330 0.360 0.320 0.375 72,000 25,120 0.3489 0.360 0.330 0.360 0.320 0.375 72,000 0.3489 -4.00%
2022-10-28 0 0.375 0.315 0.375 - - 0 0 - 0.375 0.315 0.375 - - 0 - -1.32%
2022-10-27 0 0.380 0.325 0.380 - - 0 0 - 0.380 0.325 0.380 - - 0 - 0.00%
2022-10-26 0 0.380 0.375 0.380 0.350 0.385 92,000 35,120 0.3817 0.380 0.375 0.380 0.350 0.385 92,000 0.3817 -13.64%
2022-10-25 0 0.440 0.350 0.440 - - 0 0 - 0.440 0.350 0.440 - - 0 - 0.00%
2022-10-24 0 0.440 0.350 0.440 - - 0 0 - 0.440 0.350 0.440 - - 0 - 0.00%
2022-10-21 0 0.440 0.350 0.440 0.440 0.440 20,000 8,800 0.4400 0.440 0.350 0.440 0.440 0.440 20,000 0.4400 0.00%
2022-10-20 0 0.440 0.350 0.440 - - 0 0 - 0.440 0.350 0.440 - - 0 - 0.00%
2022-10-19 0 0.440 0.340 0.440 - - 0 0 - 0.440 0.340 0.440 - - 0 - 0.00%
2022-10-18 0 0.440 0.380 0.440 - - 0 0 - 0.440 0.380 0.440 - - 0 - 0.00%
2022-10-17 0 0.440 0.370 0.440 0.445 0.445 48,000 21,360 0.4450 0.440 0.370 0.440 0.445 0.445 48,000 0.4450 -1.12%
2022-10-14 0 0.445 0.340 0.445 0.365 0.450 140,000 55,680 0.3977 0.445 0.340 0.445 0.365 0.450 140,000 0.3977 53.45%
2022-10-13 0 0.290 0.290 0.310 0.290 0.330 196,000 60,400 0.3082 0.290 0.290 0.310 0.290 0.330 196,000 0.3082 -29.27%
2022-10-12 0 0.410 0.330 0.470 - - 0 0 - 0.410 0.330 0.470 - - 0 - 0.00%
2022-10-11 0 0.410 0.330 0.470 - - 0 0 - 0.410 0.330 0.470 - - 0 - 0.00%
2022-10-10 0 0.410 0.330 0.410 - - 0 0 - 0.410 0.330 0.410 - - 0 - 0.00%
2022-10-07 0 0.410 0.330 0.470 - - 0 0 - 0.410 0.330 0.470 - - 0 - 0.00%
2022-10-06 0 0.410 0.330 0.420 - - 0 0 - 0.410 0.330 0.420 - - 0 - 0.00%
2022-10-05 0 0.410 0.340 0.410 - - 0 0 - 0.410 0.340 0.410 - - 0 - -2.38%
2022-10-03 0 0.420 0.345 0.470 - - 0 0 - 0.420 0.345 0.470 - - 0 - 0.00%
2022-09-30 0 0.420 0.340 0.420 - - 0 0 - 0.420 0.340 0.420 - - 0 - 0.00%
2022-09-29 0 0.420 0.340 0.470 - - 0 0 - 0.420 0.340 0.470 - - 0 - 0.00%
2022-09-28 0 0.420 - 0.420 - - 0 0 - 0.420 - 0.420 - - 0 - 0.00%
2022-09-27 0 0.420 0.340 0.420 - - 0 0 - 0.420 0.340 0.420 - - 0 - 0.00%
2022-09-26 0 0.420 0.340 0.420 - - 0 0 - 0.420 0.340 0.420 - - 0 - 0.00%
2022-09-23 0 0.420 0.340 0.420 - - 0 0 - 0.420 0.340 0.420 - - 0 - 0.00%
2022-09-22 0 0.420 0.340 0.420 - - 0 0 - 0.420 0.340 0.420 - - 0 - 0.00%
2022-09-21 0 0.420 0.340 0.420 - - 0 0 - 0.420 0.340 0.420 - - 0 - 0.00%
2022-09-20 0 0.420 0.340 0.420 - - 0 0 - 0.420 0.340 0.420 - - 0 - 0.00%
2022-09-19 0 0.420 0.350 0.420 - - 0 0 - 0.420 0.350 0.420 - - 0 - 0.00%
2022-09-16 0 0.420 0.370 0.420 - - 0 0 - 0.420 0.370 0.420 - - 0 - 0.00%
2022-09-15 0 0.420 0.340 0.420 - - 0 0 - 0.420 0.340 0.420 - - 0 - 0.00%
2022-09-14 0 0.420 0.340 0.420 - - 0 0 - 0.420 0.340 0.420 - - 0 - 0.00%
2022-09-13 0 0.420 0.340 0.420 - - 0 0 - 0.420 0.340 0.420 - - 0 - 0.00%
2022-09-09 0 0.420 0.365 0.420 - - 0 0 - 0.420 0.365 0.420 - - 0 - 0.00%
2022-09-08 0 0.420 0.365 0.420 - - 0 0 - 0.420 0.365 0.420 - - 0 - -2.33%
2022-09-07 0 0.430 0.365 0.430 - - 0 0 - 0.430 0.365 0.430 - - 0 - 0.00%
2022-09-06 0 0.430 0.365 0.430 - - 0 0 - 0.430 0.365 0.430 - - 0 - -1.15%
2022-09-05 0 0.435 0.355 0.460 - - 0 0 - 0.435 0.355 0.460 - - 0 - 0.00%
2022-09-02 0 0.435 0.370 0.435 0.435 0.435 896,000 389,760 0.4350 0.435 0.370 0.435 0.435 0.435 896,000 0.4350 6.10%
2022-09-01 0 0.410 0.350 0.435 - - 0 0 - 0.410 0.350 0.435 - - 0 - 0.00%
2022-08-31 0 0.410 0.350 0.435 - - 0 0 - 0.410 0.350 0.435 - - 0 - 0.00%
2022-08-30 0 0.410 - 0.440 - - 0 0 - 0.410 - 0.440 - - 0 - 0.00%
2022-08-29 0 0.410 0.350 0.440 - - 0 0 - 0.410 0.350 0.440 - - 0 - 0.00%
2022-08-26 0 0.410 0.350 0.440 - - 0 0 - 0.410 0.350 0.440 - - 0 - 0.00%
2022-08-25 0 0.410 0.350 0.440 - - 0 0 - 0.410 0.350 0.440 - - 0 - 0.00%
2022-08-24 0 0.410 0.350 0.410 - - 0 0 - 0.410 0.350 0.410 - - 0 - 0.00%
2022-08-23 0 0.410 - 0.410 - - 0 0 - 0.410 - 0.410 - - 0 - 0.00%
2022-08-22 0 0.410 0.350 0.450 - - 0 0 - 0.410 0.350 0.450 - - 0 - 0.00%
2022-08-19 0 0.410 0.350 0.450 - - 0 0 - 0.410 0.350 0.450 - - 0 - 0.00%
2022-08-18 0 0.410 0.350 0.410 - - 0 0 - 0.410 0.350 0.410 - - 0 - 0.00%
2022-08-17 0 0.410 0.350 0.430 - - 0 0 - 0.410 0.350 0.430 - - 0 - 0.00%
2022-08-16 0 0.410 0.350 0.410 - - 0 0 - 0.410 0.350 0.410 - - 0 - 0.00%
2022-08-15 0 0.410 0.350 0.450 - - 0 0 - 0.410 0.350 0.450 - - 0 - 0.00%
2022-08-12 0 0.410 0.350 0.450 - - 0 0 - 0.410 0.350 0.450 - - 0 - 0.00%
2022-08-11 0 0.410 0.350 0.450 - - 0 0 - 0.410 0.350 0.450 - - 0 - 0.00%
2022-08-10 0 0.410 0.350 0.460 - - 0 0 - 0.410 0.350 0.460 - - 0 - 0.00%
2022-08-09 0 0.410 0.350 0.460 - - 0 0 - 0.410 0.350 0.460 - - 0 - 0.00%
2022-08-08 0 0.410 0.350 0.460 - - 0 0 - 0.410 0.350 0.460 - - 0 - 0.00%
2022-08-05 0 0.410 0.350 0.460 - - 0 0 - 0.410 0.350 0.460 - - 0 - 0.00%
2022-08-04 0 0.410 0.350 0.460 0.410 0.410 4,000 1,640 0.4100 0.410 0.350 0.460 0.410 0.410 4,000 0.4100 0.00%
2022-08-03 0 0.410 0.410 0.480 0.410 0.410 4,000 1,640 0.4100 0.410 0.410 0.480 0.410 0.410 4,000 0.4100 -10.87%
2022-08-02 0 0.460 0.390 0.480 - - 0 0 - 0.460 0.390 0.480 - - 0 - 0.00%
2022-08-01 0 0.460 0.400 0.480 - - 0 0 - 0.460 0.400 0.480 - - 0 - 0.00%
2022-07-29 0 0.460 0.390 0.480 - - 0 0 - 0.460 0.390 0.480 - - 0 - 0.00%
2022-07-28 0 0.460 0.390 0.480 - - 0 0 - 0.460 0.390 0.480 - - 0 - 0.00%
2022-07-27 0 0.460 0.420 0.470 - - 0 0 - 0.460 0.420 0.470 - - 0 - 0.00%
2022-07-26 0 0.460 0.450 0.480 0.460 0.480 72,000 33,840 0.4700 0.460 0.450 0.480 0.460 0.480 72,000 0.4700 -4.17%
2022-07-25 0 0.480 - 0.480 - - 0 0 - 0.480 - 0.480 - - 0 - 0.00%
2022-07-22 0 0.480 0.410 0.480 - - 0 0 - 0.480 0.410 0.480 - - 0 - -1.03%
2022-07-21 0 0.485 0.420 0.500 0.460 0.495 460,000 226,300 0.4920 0.485 0.420 0.500 0.460 0.495 460,000 0.4920 5.43%
2022-07-20 0 0.460 0.420 0.460 - - 0 0 - 0.460 0.420 0.460 - - 0 - -2.13%
2022-07-19 0 0.470 0.420 0.470 - - 0 0 - 0.470 0.420 0.470 - - 0 - -1.05%
2022-07-18 0 0.475 0.380 0.475 - - 0 0 - 0.475 0.380 0.475 - - 0 - 0.00%
2022-07-15 0 0.475 0.385 0.475 - - 0 0 - 0.475 0.385 0.475 - - 0 - -1.04%
2022-07-14 0 0.480 0.395 0.480 - - 0 0 - 0.480 0.395 0.480 - - 0 - 0.00%
2022-07-13 0 0.480 0.420 0.480 - - 0 0 - 0.480 0.420 0.480 - - 0 - 0.00%
2022-07-12 0 0.480 0.405 0.480 - - 0 0 - 0.480 0.405 0.480 - - 0 - 0.00%
2022-07-11 0 0.480 0.400 0.480 0.420 0.490 12,000 5,560 0.4633 0.480 0.400 0.480 0.420 0.490 12,000 0.4633 -1.03%
2022-07-08 0 0.485 - 0.490 - - 0 0 - 0.485 - 0.490 - - 0 - 0.00%
2022-07-07 0 0.485 0.420 0.485 - - 0 0 - 0.485 0.420 0.485 - - 0 - 0.00%
2022-07-06 0 0.485 0.420 0.485 - - 0 0 - 0.485 0.420 0.485 - - 0 - 0.00%
2022-07-05 0 0.485 0.420 0.485 - - 0 0 - 0.485 0.420 0.485 - - 0 - 0.00%
2022-07-04 0 0.485 0.420 0.485 - - 0 0 - 0.485 0.420 0.485 - - 0 - 0.00%
2022-06-30 0 0.485 0.430 0.485 0.485 0.490 444,000 217,340 0.4895 0.485 0.430 0.485 0.485 0.490 444,000 0.4895 2.11%
2022-06-29 0 0.475 0.420 0.475 - - 0 0 - 0.475 0.420 0.475 - - 0 - 0.00%
2022-06-28 0 0.475 - 0.490 - - 0 0 - 0.475 - 0.490 - - 0 - 0.00%
2022-06-27 0 0.475 0.385 0.475 - - 0 0 - 0.475 0.385 0.475 - - 0 - 0.00%
2022-06-24 0 0.475 0.430 0.480 0.470 0.475 80,000 37,840 0.4730 0.475 0.430 0.480 0.470 0.475 80,000 0.4730 -1.04%
2022-06-23 0 0.480 0.410 0.480 0.500 0.500 8,000 4,000 0.5000 0.480 0.410 0.480 0.500 0.500 8,000 0.5000 5.49%
2022-06-22 0 0.455 0.395 0.455 - - 0 0 - 0.455 0.395 0.455 - - 0 - -2.15%
2022-06-21 0 0.465 0.410 0.465 0.470 0.495 64,000 31,480 0.4919 0.465 0.410 0.465 0.470 0.495 64,000 0.4919 19.23%
2022-06-20 0 0.390 0.350 0.390 0.400 0.405 40,000 16,080 0.4020 0.390 0.350 0.390 0.400 0.405 40,000 0.4020 -2.50%
2022-06-17 0 0.400 0.400 0.420 0.380 0.510 200,000 85,560 0.4278 0.400 0.400 0.420 0.380 0.510 200,000 0.4278 -14.89%
2022-06-16 0 0.470 0.405 0.470 0.430 0.490 24,000 11,340 0.4725 0.470 0.405 0.470 0.430 0.490 24,000 0.4725 9.30%
2022-06-15 0 0.430 0.400 0.430 0.405 0.440 64,000 27,800 0.4344 0.430 0.400 0.430 0.405 0.440 64,000 0.4344 6.17%
2022-06-14 0 0.405 0.380 0.405 0.395 0.460 32,000 13,360 0.4175 0.405 0.380 0.405 0.395 0.460 32,000 0.4175 2.53%
2022-06-13 0 0.395 0.360 0.430 0.370 0.370 4,000 1,480 0.3700 0.395 0.360 0.430 0.370 0.370 4,000 0.3700 -15.05%
2022-06-10 0 0.465 0.360 0.455 0.260 0.500 1,096,000 348,360 0.3178 0.465 0.360 0.455 0.260 0.500 1,096,000 0.3178 57.63%
2022-06-09 0 0.295 0.255 0.295 - - 0 0 - 0.295 0.255 0.295 - - 0 - 0.00%
2022-06-08 0 0.295 0.255 0.295 - - 0 0 - 0.295 0.255 0.295 - - 0 - 0.00%
2022-06-07 0 0.295 0.255 0.295 0.295 0.300 16,000 4,780 0.2988 0.295 0.255 0.295 0.295 0.300 16,000 0.2988 11.32%
2022-06-06 0 0.265 0.255 0.270 0.265 0.270 68,000 18,140 0.2668 0.265 0.255 0.270 0.265 0.270 68,000 0.2668 -1.85%
2022-06-02 0 0.270 0.265 0.275 0.270 0.270 36,000 9,720 0.2700 0.270 0.265 0.275 0.270 0.270 36,000 0.2700 -6.90%
2022-06-01 0 0.290 0.265 0.290 - - 4,000 1,080 0.2700 0.290 0.265 0.290 - - 4,000 0.2700 0.00%
2022-05-31 0 0.290 0.270 0.290 0.255 0.350 888,000 247,340 0.2785 0.290 0.270 0.290 0.255 0.350 888,000 0.2785 3.57%
2022-05-30 0 0.280 0.255 0.285 0.255 0.280 304,000 81,220 0.2672 0.280 0.255 0.285 0.255 0.280 304,000 0.2672 0.00%
2022-05-27 0 0.280 0.265 0.280 0.260 0.280 36,000 9,440 0.2622 0.280 0.265 0.280 0.260 0.280 36,000 0.2622 7.69%
2022-05-26 0 0.260 0.260 0.275 0.260 0.260 16,000 4,160 0.2600 0.260 0.260 0.275 0.260 0.260 16,000 0.2600 0.00%
2022-05-25 0 0.260 0.260 0.290 0.260 0.300 40,000 11,840 0.2960 0.260 0.260 0.290 0.260 0.300 40,000 0.2960 -3.70%
2022-05-24 0 0.270 0.270 0.290 - - 0 0 - 0.270 0.270 0.290 - - 0 - 0.00%
2022-05-23 0 0.270 0.265 0.305 0.265 0.315 60,000 16,860 0.2810 0.270 0.265 0.305 0.265 0.315 60,000 0.2810 -12.90%
2022-05-20 0 0.310 0.270 0.335 - - 0 0 - 0.310 0.270 0.335 - - 0 - 0.00%
2022-05-19 0 0.310 0.275 0.345 - - 0 0 - 0.310 0.275 0.345 - - 0 - 0.00%
2022-05-18 0 0.310 0.310 0.345 - - 0 0 - 0.310 0.310 0.345 - - 0 - 0.00%
2022-05-17 0 0.310 0.255 0.345 - - 0 0 - 0.310 0.255 0.345 - - 0 - 0.00%
2022-05-16 0 0.310 0.275 0.335 - - 0 0 - 0.310 0.275 0.335 - - 0 - 0.00%
2022-05-13 0 0.310 0.300 0.345 - - 0 0 - 0.310 0.300 0.345 - - 0 - 0.00%
2022-05-12 0 0.310 0.310 0.340 0.310 0.355 124,000 39,880 0.3216 0.310 0.310 0.340 0.310 0.355 124,000 0.3216 -8.82%
2022-05-11 0 0.340 0.325 0.350 0.320 0.350 44,000 14,700 0.3341 0.340 0.325 0.350 0.320 0.350 44,000 0.3341 0.00%
2022-05-10 0 0.340 0.315 0.340 - - 0 0 - 0.340 0.315 0.340 - - 0 - 0.00%
2022-05-06 0 0.340 0.320 0.340 0.340 0.340 4,000 1,360 0.3400 0.340 0.320 0.340 0.340 0.340 4,000 0.3400 -4.23%
2022-05-05 0 0.355 0.325 0.355 0.320 0.355 96,000 32,000 0.3333 0.355 0.325 0.355 0.320 0.355 96,000 0.3333 4.41%
2022-05-04 0 0.340 0.330 0.375 0.335 0.370 88,000 30,280 0.3441 0.340 0.330 0.375 0.335 0.370 88,000 0.3441 0.00%
2022-05-03 0 0.340 0.335 0.375 - - 0 0 - 0.340 0.335 0.375 - - 0 - 0.00%
2022-04-29 0 0.340 0.335 0.340 0.340 0.340 8,000 2,720 0.3400 0.340 0.335 0.340 0.340 0.340 8,000 0.3400 0.00%
2022-04-28 0 0.340 0.335 0.340 - - 0 0 - 0.340 0.335 0.340 - - 0 - 0.00%
2022-04-27 0 0.340 0.335 0.345 0.340 0.345 12,000 4,120 0.3433 0.340 0.335 0.345 0.340 0.345 12,000 0.3433 -1.45%
2022-04-26 0 0.345 0.340 0.345 0.345 0.345 20,000 6,900 0.3450 0.345 0.340 0.345 0.345 0.345 20,000 0.3450 0.00%
2022-04-25 0 0.345 0.340 0.350 - - 0 0 - 0.345 0.340 0.350 - - 0 - -1.43%
2022-04-22 0 0.350 0.340 0.390 0.350 0.350 8,000 2,800 0.3500 0.350 0.340 0.390 0.350 0.350 8,000 0.3500 0.00%
2022-04-21 0 0.350 0.340 0.360 0.335 0.410 36,000 13,340 0.3706 0.350 0.340 0.360 0.335 0.410 36,000 0.3706 -4.11%
2022-04-20 0 0.365 0.335 0.365 0.380 0.400 52,000 20,360 0.3915 0.365 0.335 0.365 0.380 0.400 52,000 0.3915 -2.67%
2022-04-19 0 0.375 0.335 0.375 0.330 0.380 192,000 65,200 0.3396 0.375 0.335 0.375 0.330 0.380 192,000 0.3396 5.63%
2022-04-14 0 0.355 0.330 0.355 0.300 0.380 1,460,000 474,640 0.3251 0.355 0.330 0.355 0.300 0.380 1,460,000 0.3251 -11.25%
2022-04-13 0 0.400 0.335 0.400 - - 0 0 - 0.400 0.335 0.400 - - 0 - -1.23%
2022-04-12 0 0.405 0.325 0.405 - - 0 0 - 0.405 0.325 0.405 - - 0 - 0.00%
2022-04-11 0 0.405 0.330 0.405 - - 0 0 - 0.405 0.330 0.405 - - 0 - 0.00%
2022-04-08 0 0.405 0.330 0.405 - - 0 0 - 0.405 0.330 0.405 - - 0 - 0.00%
2022-04-07 0 0.405 0.330 0.405 0.405 0.405 40,000 16,200 0.4050 0.405 0.330 0.405 0.405 0.405 40,000 0.4050 0.00%
2022-04-06 0 0.405 0.335 0.405 - - 0 0 - 0.405 0.335 0.405 - - 0 - -1.22%
2022-04-04 0 0.410 0.345 0.410 - - 0 0 - 0.410 0.345 0.410 - - 0 - 0.00%
2022-04-01 0 0.410 0.345 0.410 0.400 0.410 288,000 115,280 0.4003 0.410 0.345 0.410 0.400 0.410 288,000 0.4003 1.23%
2022-03-31 0 0.405 0.400 0.405 0.405 0.405 272,000 110,160 0.4050 0.405 0.400 0.405 0.405 0.405 272,000 0.4050 1.25%
2022-03-30 0 0.400 0.345 0.410 - - 0 0 - 0.400 0.345 0.410 - - 0 - 0.00%
2022-03-29 0 0.400 0.345 0.400 - - 0 0 - 0.400 0.345 0.400 - - 0 - 0.00%
2022-03-28 0 0.400 0.345 0.400 - - 0 0 - 0.400 0.345 0.400 - - 0 - 0.00%
2022-03-25 0 0.400 0.350 0.400 0.385 0.410 292,000 117,380 0.4020 0.400 0.350 0.400 0.385 0.410 292,000 0.4020 5.26%
2022-03-24 0 0.380 0.325 0.385 - - 0 0 - 0.380 0.325 0.385 - - 0 - 0.00%
2022-03-23 0 0.380 0.350 0.385 0.320 0.400 56,000 21,060 0.3761 0.380 0.350 0.385 0.320 0.400 56,000 0.3761 -6.17%
2022-03-22 0 0.405 0.355 0.405 - - 0 0 - 0.405 0.355 0.405 - - 0 - 0.00%
2022-03-21 0 0.405 0.355 0.405 - - 0 0 - 0.405 0.355 0.405 - - 0 - 0.00%
2022-03-18 0 0.405 0.355 0.405 - - 0 0 - 0.405 0.355 0.405 - - 0 - 0.00%
2022-03-17 0 0.405 0.355 0.405 - - 0 0 - 0.405 0.355 0.405 - - 0 - 0.00%
2022-03-16 0 0.405 0.355 0.405 - - 0 0 - 0.405 0.355 0.405 - - 0 - 0.00%
2022-03-15 0 0.405 0.355 0.405 - - 0 0 - 0.405 0.355 0.405 - - 0 - 0.00%
2022-03-14 0 0.405 0.355 0.405 - - 0 0 - 0.405 0.355 0.405 - - 0 - 0.00%
2022-03-11 0 0.405 0.355 0.405 - - 0 0 - 0.405 0.355 0.405 - - 0 - 0.00%
2022-03-10 0 0.405 0.360 0.405 0.430 0.430 8,000 3,440 0.4300 0.405 0.360 0.405 0.430 0.430 8,000 0.4300 0.00%
2022-03-09 0 0.405 0.400 0.410 0.305 0.415 56,000 21,820 0.3896 0.405 0.400 0.410 0.305 0.415 56,000 0.3896 -4.71%
2022-03-08 0 0.425 0.380 0.425 - - 0 0 - 0.425 0.380 0.425 - - 0 - -1.16%
2022-03-07 0 0.430 0.380 0.430 - - 0 0 - 0.430 0.380 0.430 - - 0 - 0.00%
2022-03-04 0 0.430 0.385 0.430 - - 0 0 - 0.430 0.385 0.430 - - 0 - -1.15%
2022-03-03 0 0.435 0.390 0.435 0.440 0.440 4,000 1,760 0.4400 0.435 0.390 0.435 0.440 0.440 4,000 0.4400 2.35%
2022-03-02 0 0.425 0.390 0.430 0.375 0.425 40,400 16,110 0.3988 0.425 0.390 0.430 0.375 0.425 40,400 0.3988 -1.16%
2022-03-01 0 0.430 0.360 0.430 - - 0 0 - 0.430 0.360 0.430 - - 0 - 0.00%
2022-02-28 0 0.430 0.360 0.435 - - 0 0 - 0.430 0.360 0.435 - - 0 - 0.00%
2022-02-25 0 0.430 0.375 0.430 0.440 0.440 8,000 3,520 0.4400 0.430 0.375 0.430 0.440 0.440 8,000 0.4400 1.18%
2022-02-24 0 0.425 0.370 0.425 0.425 0.425 8,000 3,400 0.4250 0.425 0.370 0.425 0.425 0.425 8,000 0.4250 6.25%
2022-02-23 0 0.400 0.410 0.440 0.400 0.400 120,000 48,000 0.4000 0.400 0.410 0.440 0.400 0.400 120,000 0.4000 -6.98%
2022-02-22 0 0.430 0.420 0.440 0.420 0.445 216,000 91,060 0.4216 0.430 0.420 0.440 0.420 0.445 216,000 0.4216 -4.44%
2022-02-21 0 0.450 0.450 0.465 0.450 0.470 20,000 9,240 0.4620 0.450 0.450 0.465 0.450 0.470 20,000 0.4620 -7.22%
2022-02-18 0 0.485 0.450 0.485 - - 0 0 - 0.485 0.450 0.485 - - 0 - -1.02%
2022-02-17 0 0.490 0.450 0.490 - - 0 0 - 0.490 0.450 0.490 - - 0 - 0.00%
2022-02-16 0 0.490 0.450 0.490 0.445 0.495 276,000 124,120 0.4497 0.490 0.450 0.490 0.445 0.495 276,000 0.4497 0.00%
2022-02-15 0 0.490 0.450 0.490 - - 0 0 - 0.490 0.450 0.490 - - 0 - 0.00%
2022-02-14 0 0.490 0.450 0.490 - - 0 0 - 0.490 0.450 0.490 - - 0 - -2.00%
2022-02-11 0 0.500 0.475 0.500 0.480 0.500 36,000 17,800 0.4944 0.500 0.475 0.500 0.480 0.500 36,000 0.4944 0.00%
2022-02-10 0 0.500 0.445 0.500 0.480 0.530 16,000 8,000 0.5000 0.500 0.445 0.500 0.480 0.530 16,000 0.5000 5.26%
2022-02-09 0 0.475 0.440 0.480 0.440 0.485 444,000 199,140 0.4485 0.475 0.440 0.480 0.440 0.485 444,000 0.4485 5.56%
2022-02-08 0 0.450 0.450 0.480 0.450 0.460 92,000 42,000 0.4565 0.450 0.450 0.480 0.450 0.460 92,000 0.4565 -5.26%
2022-02-07 0 0.475 0.460 0.495 0.475 0.475 4,000 1,900 0.4750 0.475 0.460 0.495 0.475 0.475 4,000 0.4750 0.00%
2022-02-04 0 0.475 0.475 0.485 0.460 0.485 24,000 11,320 0.4717 0.475 0.475 0.485 0.460 0.485 24,000 0.4717 -5.00%
2022-01-31 0 0.500 0.460 0.500 - - 0 0 - 0.500 0.460 0.500 - - 0 - 0.00%
2022-01-28 0 0.500 0.460 0.500 - - 0 0 - 0.500 0.460 0.500 - - 0 - 0.00%
2022-01-27 0 0.500 0.460 0.500 - - 0 0 - 0.500 0.460 0.500 - - 0 - 0.00%
2022-01-26 0 0.500 0.460 0.500 - - 0 0 - 0.500 0.460 0.500 - - 0 - 0.00%
2022-01-25 0 0.500 0.465 0.500 - - 0 0 - 0.500 0.465 0.500 - - 0 - 0.00%
2022-01-24 0 0.500 0.465 0.510 0.460 0.510 180,000 90,160 0.5009 0.500 0.465 0.510 0.460 0.510 180,000 0.5009 -3.85%
2022-01-21 0 0.520 0.470 0.520 0.520 0.540 12,000 6,320 0.5267 0.520 0.470 0.520 0.520 0.540 12,000 0.5267 0.00%
2022-01-20 0 0.520 0.470 0.520 - - 0 0 - 0.520 0.470 0.520 - - 0 - -1.89%
2022-01-19 0 0.530 0.470 0.530 0.520 0.530 12,000 6,280 0.5233 0.530 0.470 0.530 0.520 0.530 12,000 0.5233 1.92%
2022-01-18 0 0.520 0.465 0.520 - - 0 0 - 0.520 0.465 0.520 - - 0 - -1.89%
2022-01-17 0 0.530 0.470 0.530 0.470 0.530 212,000 109,040 0.5143 0.530 0.470 0.530 0.470 0.530 212,000 0.5143 1.92%
2022-01-14 0 0.520 0.455 0.520 - - 0 0 - 0.520 0.455 0.520 - - 0 - 0.00%
2022-01-13 0 0.520 0.455 0.520 - - 0 0 - 0.520 0.455 0.520 - - 0 - 0.00%
2022-01-12 0 0.520 0.455 0.520 0.520 0.530 12,000 6,280 0.5233 0.520 0.455 0.520 0.520 0.530 12,000 0.5233 0.00%
2022-01-11 0 0.520 0.465 0.520 0.520 0.550 208,000 108,280 0.5206 0.520 0.465 0.520 0.520 0.550 208,000 0.5206 1.96%
2022-01-10 0 0.510 0.455 0.510 - - 0 0 - 0.510 0.455 0.510 - - 0 - 0.00%
2022-01-07 0 0.510 0.455 0.510 0.510 0.510 16,000 8,280 0.5175 0.510 0.455 0.510 0.510 0.510 16,000 0.5175 2.00%
2022-01-06 0 0.500 0.455 0.510 - - 4,000 2,000 0.5000 0.500 0.455 0.510 - - 4,000 0.5000 0.00%
2022-01-05 0 0.500 0.500 0.530 - - 0 0 - 0.500 0.500 0.530 - - 0 - 0.00%
2022-01-04 0 0.500 0.455 0.520 0.500 0.530 28,000 14,240 0.5086 0.500 0.455 0.520 0.500 0.530 28,000 0.5086 -1.96%
2022-01-03 0 0.510 0.500 0.510 0.530 0.530 36,000 18,800 0.5222 0.510 0.500 0.510 0.530 0.530 36,000 0.5222 -1.92%
2021-12-31 0 0.520 0.460 0.520 0.530 0.530 108,000 56,240 0.5207 0.520 0.460 0.520 0.530 0.530 108,000 0.5207 1.96%
2021-12-30 0 0.510 0.455 0.510 - - 0 0 - 0.510 0.455 0.510 - - 0 - -1.92%
2021-12-29 0 0.520 0.455 0.520 0.500 0.520 76,000 38,440 0.5058 0.520 0.455 0.520 0.500 0.520 76,000 0.5058 1.96%
2021-12-28 0 0.510 0.500 0.510 - - 0 0 - 0.510 0.500 0.510 - - 0 - -1.92%
2021-12-24 0 0.520 0.460 0.520 0.520 0.520 108,000 55,120 0.5104 0.520 0.460 0.520 0.520 0.520 108,000 0.5104 1.96%
2021-12-23 0 0.510 0.470 0.510 0.450 0.600 252,000 133,260 0.5288 0.510 0.470 0.510 0.450 0.600 252,000 0.5288 12.09%
2021-12-22 0 0.455 0.380 0.460 0.455 0.455 8,000 3,640 0.4550 0.455 0.380 0.460 0.455 0.455 8,000 0.4550 -1.09%
2021-12-21 0 0.460 0.370 0.480 - - 0 0 - 0.460 0.370 0.480 - - 0 - 0.00%
2021-12-20 0 0.460 0.380 0.490 - - 0 0 - 0.460 0.380 0.490 - - 0 - 0.00%
2021-12-17 0 0.460 0.460 0.500 0.450 0.460 32,000 14,520 0.4538 0.460 0.460 0.500 0.450 0.460 32,000 0.4538 -11.54%
2021-12-16 0 0.520 0.445 0.520 0.520 0.530 12,000 6,320 0.5267 0.520 0.445 0.520 0.520 0.530 12,000 0.5267 5.05%
2021-12-15 0 0.495 0.445 0.500 0.495 0.495 16,000 7,920 0.4950 0.495 0.445 0.500 0.495 0.495 16,000 0.4950 -1.00%
2021-12-14 0 0.500 0.445 0.500 - - 0 0 - 0.500 0.445 0.500 - - 0 - 0.00%
2021-12-13 0 0.500 0.445 0.500 - - 0 0 - 0.500 0.445 0.500 - - 0 - 0.00%
2021-12-10 0 0.500 0.445 0.500 - - 0 0 - 0.500 0.445 0.500 - - 0 - 0.00%
2021-12-09 0 0.500 0.445 0.500 - - 0 0 - 0.500 0.445 0.500 - - 0 - -1.96%
2021-12-08 0 0.510 0.445 0.520 0.520 0.530 16,000 8,400 0.5250 0.510 0.445 0.520 0.520 0.530 16,000 0.5250 4.08%
2021-12-07 0 0.490 0.360 0.490 0.440 0.520 64,000 30,460 0.4759 0.490 0.360 0.490 0.440 0.520 64,000 0.4759 8.89%
2021-12-06 0 0.450 0.400 0.450 0.420 0.470 28,000 12,500 0.4464 0.450 0.400 0.450 0.420 0.470 28,000 0.4464 5.88%
2021-12-03 0 0.425 0.380 0.430 0.395 0.435 192,000 76,640 0.3992 0.425 0.380 0.430 0.395 0.435 192,000 0.3992 7.59%
2021-12-02 0 0.395 0.390 0.430 0.360 0.470 592,000 236,300 0.3992 0.395 0.390 0.430 0.360 0.470 592,000 0.3992 -15.96%
2021-12-01 0 0.470 0.470 0.500 0.450 0.470 168,000 76,000 0.4524 0.470 0.470 0.500 0.450 0.470 168,000 0.4524 -6.00%
2021-11-30 0 0.500 - 0.500 - - 0 0 - 0.500 - 0.500 - - 0 - -1.96%
2021-11-29 0 0.510 0.400 0.510 0.520 0.520 4,000 2,080 0.5200 0.510 0.400 0.510 0.520 0.520 4,000 0.5200 10.87%
2021-11-26 0 0.460 0.305 0.460 0.460 0.530 80,000 39,260 0.4908 0.460 0.305 0.460 0.460 0.530 80,000 0.4908 -8.00%
2021-11-25 0 0.500 0.495 0.530 0.500 0.500 4,000 2,000 0.5000 0.500 0.495 0.530 0.500 0.500 4,000 0.5000 -5.66%
2021-11-24 0 0.530 0.485 0.540 - - 0 0 - 0.530 0.485 0.540 - - 0 - 0.00%
2021-11-23 0 0.530 0.485 0.540 - - 0 0 - 0.530 0.485 0.540 - - 0 - 0.00%
2021-11-22 0 0.530 0.485 0.530 0.540 0.540 8,000 4,320 0.5400 0.530 0.485 0.530 0.540 0.540 8,000 0.5400 6.00%
2021-11-19 0 0.500 0.470 0.540 0.500 0.530 48,000 24,240 0.5050 0.500 0.470 0.540 0.500 0.530 48,000 0.5050 0.00%
2021-11-18 0 0.500 0.500 0.540 0.500 0.550 24,000 12,440 0.5183 0.500 0.500 0.540 0.500 0.550 24,000 0.5183 -7.41%
2021-11-17 0 0.540 0.510 0.550 0.550 0.550 12,000 6,600 0.5500 0.540 0.510 0.550 0.550 0.550 12,000 0.5500 1.89%
2021-11-16 0 0.530 0.510 0.530 0.530 0.550 48,000 25,600 0.5333 0.530 0.510 0.530 0.530 0.550 48,000 0.5333 3.92%
2021-11-15 0 0.510 0.500 0.530 0.510 0.550 740,000 399,520 0.5399 0.510 0.500 0.530 0.510 0.550 740,000 0.5399 -7.27%
2021-11-12 0 0.550 0.510 0.550 - - 0 0 - 0.550 0.510 0.550 - - 0 - -1.79%
2021-11-11 0 0.560 0.510 0.560 0.570 0.570 8,000 4,560 0.5700 0.560 0.510 0.560 0.570 0.570 8,000 0.5700 0.00%
2021-11-10 0 0.560 0.510 0.560 0.570 0.570 8,000 4,560 0.5700 0.560 0.510 0.560 0.570 0.570 8,000 0.5700 1.82%
2021-11-09 0 0.550 0.510 0.550 0.560 0.560 12,000 6,720 0.5600 0.550 0.510 0.550 0.560 0.560 12,000 0.5600 -1.79%
2021-11-08 0 0.560 0.510 0.560 0.540 0.610 20,000 11,520 0.5760 0.560 0.510 0.560 0.540 0.610 20,000 0.5760 14.29%
2021-11-05 0 0.490 0.490 0.530 0.485 0.580 212,000 103,460 0.4880 0.490 0.490 0.530 0.485 0.580 212,000 0.4880 -5.77%
2021-11-04 0 0.520 0.475 0.520 0.510 0.540 136,000 71,240 0.5238 0.520 0.475 0.520 0.510 0.540 136,000 0.5238 10.64%
2021-11-03 0 0.470 0.460 0.510 0.465 0.500 292,000 139,040 0.4762 0.470 0.460 0.510 0.465 0.500 292,000 0.4762 -4.08%
2021-11-02 0 0.490 0.490 0.500 0.490 0.520 128,000 64,640 0.5050 0.490 0.490 0.500 0.490 0.520 128,000 0.5050 -18.33%
2021-11-01 0 0.600 0.500 0.600 - - 0 0 - 0.600 0.500 0.600 - - 0 - -1.64%
2021-10-29 0 0.610 0.475 0.610 0.570 0.610 16,000 9,440 0.5900 0.610 0.475 0.610 0.570 0.610 16,000 0.5900 17.31%
2021-10-28 0 0.520 0.475 0.550 - - 0 0 - 0.520 0.475 0.550 - - 0 - 0.00%
2021-10-27 0 0.520 0.480 0.520 - - 0 0 - 0.520 0.480 0.520 - - 0 - -1.89%
2021-10-26 0 0.530 0.485 0.580 - - 0 0 - 0.530 0.485 0.580 - - 0 - 0.00%
2021-10-25 0 0.530 0.475 0.570 - - 0 0 - 0.530 0.475 0.570 - - 0 - 0.00%
2021-10-22 0 0.530 0.490 0.540 - - 0 0 - 0.530 0.490 0.540 - - 0 - 0.00%
2021-10-21 0 0.530 0.470 0.530 0.475 0.590 116,000 57,820 0.4984 0.530 0.470 0.530 0.475 0.590 116,000 0.4984 0.00%
2021-10-20 0 0.530 0.495 0.530 0.530 0.530 4,000 2,120 0.5300 0.530 0.495 0.530 0.530 0.530 4,000 0.5300 -1.85%
2021-10-19 0 0.540 0.495 0.540 0.500 0.560 64,000 33,320 0.5206 0.540 0.495 0.540 0.500 0.560 64,000 0.5206 1.89%
2021-10-18 0 0.530 0.495 0.540 - - 0 0 - 0.530 0.495 0.540 - - 0 - -1.85%
2021-10-15 0 0.540 0.510 0.530 0.510 0.600 112,000 59,400 0.5304 0.540 0.510 0.530 0.510 0.600 112,000 0.5304 0.00%
2021-10-12 0 0.540 0.510 0.540 0.550 0.580 12,000 6,840 0.5700 0.540 0.510 0.540 0.550 0.580 12,000 0.5700 11.34%
2021-10-11 0 0.485 0.485 0.490 0.455 0.520 244,000 116,520 0.4775 0.485 0.485 0.490 0.455 0.520 244,000 0.4775 -10.19%
2021-10-08 0 0.540 0.510 0.580 - - 0 0 - 0.540 0.510 0.580 - - 0 - 0.00%
2021-10-07 0 0.540 0.510 0.590 - - 0 0 - 0.540 0.510 0.590 - - 0 - 0.00%
2021-10-06 0 0.540 0.500 0.550 0.540 0.550 72,000 39,240 0.5450 0.540 0.500 0.550 0.540 0.550 72,000 0.5450 -1.82%
2021-10-05 0 0.550 0.540 0.600 0.530 0.620 388,000 219,320 0.5653 0.550 0.540 0.600 0.530 0.620 388,000 0.5653 -16.67%
2021-10-04 0 0.660 0.580 0.660 - - 0 0 - 0.660 0.580 0.660 - - 0 - 0.00%
2021-09-30 0 0.660 0.580 0.660 - - 0 0 - 0.660 0.580 0.660 - - 0 - 0.00%
2021-09-29 0 0.660 0.580 0.660 - - 0 0 - 0.660 0.580 0.660 - - 0 - 0.00%
2021-09-28 0 0.660 0.500 0.660 - - 0 0 - 0.660 0.500 0.660 - - 0 - 0.00%
2021-09-27 0 0.660 0.500 0.680 0.660 0.690 136,000 91,560 0.6732 0.660 0.500 0.680 0.660 0.690 136,000 0.6732 -1.49%
2021-09-24 0 0.670 0.620 0.680 - - 0 0 - 0.670 0.620 0.680 - - 0 - 0.00%
2021-09-23 0 0.670 0.620 0.670 0.670 0.670 60,000 40,200 0.6700 0.670 0.620 0.670 0.670 0.670 60,000 0.6700 0.00%
2021-09-21 0 0.670 0.620 0.670 - - 0 0 - 0.670 0.620 0.670 - - 0 - -1.47%
2021-09-20 0 0.680 0.620 0.680 - - 0 0 - 0.680 0.620 0.680 - - 0 - 0.00%
2021-09-17 0 0.680 0.630 0.680 0.680 0.680 12,000 8,160 0.6800 0.680 0.630 0.680 0.680 0.680 12,000 0.6800 1.49%
2021-09-16 0 0.670 0.630 0.670 - - 0 0 - 0.670 0.630 0.670 - - 0 - -4.29%
2021-09-15 0 0.700 0.630 0.700 - - 0 0 - 0.700 0.630 0.700 - - 0 - 0.00%
2021-09-14 0 0.700 0.640 0.700 - - 44,000 29,480 0.6700 0.700 0.640 0.700 - - 44,000 0.6700 0.00%
2021-09-13 0 0.700 0.680 0.700 0.700 0.720 24,000 16,880 0.7033 0.700 0.680 0.700 0.700 0.720 24,000 0.7033 9.38%
2021-09-10 0 0.640 0.620 0.640 0.640 0.640 20,000 12,800 0.6400 0.640 0.620 0.640 0.640 0.640 20,000 0.6400 -1.54%
2021-09-09 0 0.650 0.650 0.660 0.620 0.660 148,000 96,040 0.6489 0.650 0.650 0.660 0.620 0.660 148,000 0.6489 -1.52%
2021-09-08 0 0.660 0.610 0.720 0.660 0.730 332,000 223,640 0.6736 0.660 0.610 0.720 0.660 0.730 332,000 0.6736 0.00%
2021-09-07 0 0.660 0.640 0.660 0.660 0.660 8,000 5,280 0.6600 0.660 0.640 0.660 0.660 0.660 8,000 0.6600 0.00%
2021-09-06 0 0.660 0.660 0.700 0.620 0.700 108,000 69,480 0.6433 0.660 0.660 0.700 0.620 0.700 108,000 0.6433 -5.71%
2021-09-03 0 0.700 0.610 0.700 - - 0 0 - 0.700 0.610 0.700 - - 0 - 0.00%
2021-09-02 0 0.700 0.650 0.700 0.640 0.700 72,000 49,160 0.6828 0.700 0.650 0.700 0.640 0.700 72,000 0.6828 0.00%
2021-09-01 0 0.700 0.650 0.710 - - 8,000 5,240 0.6550 0.700 0.650 0.710 - - 8,000 0.6550 0.00%
2021-08-31 0 0.700 0.680 0.730 - - 0 0 - 0.700 0.680 0.730 - - 0 - 0.00%
2021-08-30 0 0.700 0.680 0.740 - - 0 0 - 0.700 0.680 0.740 - - 0 - 0.00%
2021-08-27 0 0.700 0.680 0.730 0.700 0.730 56,000 39,680 0.7086 0.700 0.680 0.730 0.700 0.730 56,000 0.7086 -4.11%
2021-08-26 0 0.730 0.700 0.730 0.730 0.770 76,000 56,520 0.7437 0.730 0.700 0.730 0.730 0.770 76,000 0.7437 1.39%
2021-08-25 0 0.720 0.660 0.750 0.670 0.780 476,000 333,320 0.7003 0.720 0.660 0.750 0.670 0.780 476,000 0.7003 -4.00%
2021-08-24 0 0.750 0.700 0.750 0.770 0.770 36,000 28,000 0.7778 0.750 0.700 0.750 0.770 0.770 36,000 0.7778 0.00%
2021-08-23 0 0.750 0.710 0.750 0.750 0.800 116,000 89,120 0.7683 0.750 0.710 0.750 0.750 0.800 116,000 0.7683 0.00%
2021-08-20 0 0.750 0.650 0.750 - - 8,000 5,440 0.6800 0.750 0.650 0.750 - - 8,000 0.6800 0.00%
2021-08-19 0 0.750 0.680 0.750 0.750 0.750 16,000 11,920 0.7450 0.750 0.680 0.750 0.750 0.750 16,000 0.7450 0.00%
2021-08-18 0 0.750 0.700 0.750 0.690 0.760 48,000 34,040 0.7092 0.750 0.700 0.750 0.690 0.760 48,000 0.7092 7.14%
2021-08-17 0 0.700 0.690 0.740 0.700 0.730 332,000 233,840 0.7043 0.700 0.690 0.740 0.700 0.730 332,000 0.7043 -10.26%
2021-08-16 0 0.780 0.710 0.780 - - 0 0 - 0.780 0.710 0.780 - - 0 - 0.00%
2021-08-13 0 0.780 0.710 0.780 0.780 0.780 8,000 6,240 0.7800 0.780 0.710 0.780 0.780 0.780 8,000 0.7800 0.00%
2021-08-12 0 0.780 0.720 0.780 0.780 0.820 40,000 32,240 0.8060 0.780 0.720 0.780 0.780 0.820 40,000 0.8060 -2.50%
2021-08-11 0 0.800 0.710 0.780 0.770 0.820 52,000 40,640 0.7815 0.800 0.710 0.780 0.770 0.820 52,000 0.7815 3.90%
2021-08-10 0 0.770 0.740 0.770 0.700 0.830 188,000 142,880 0.7600 0.770 0.740 0.770 0.700 0.830 188,000 0.7600 10.00%
2021-08-09 0 0.700 0.690 0.700 0.670 0.800 456,000 336,760 0.7385 0.700 0.690 0.700 0.670 0.800 456,000 0.7385 -9.09%
2021-08-06 0 0.770 0.770 0.780 0.760 0.780 460,000 354,440 0.7705 0.770 0.770 0.780 0.760 0.780 460,000 0.7705 0.00%
2021-08-05 0 0.770 0.690 0.770 0.780 0.780 32,000 24,960 0.7800 0.770 0.690 0.770 0.780 0.780 32,000 0.7800 -1.28%
2021-08-04 0 0.780 0.710 0.780 0.710 0.800 1,028,000 776,160 0.7550 0.780 0.710 0.780 0.710 0.800 1,028,000 0.7550 8.33%
2021-08-03 0 0.720 0.670 0.800 0.600 0.750 580,000 395,920 0.6826 0.720 0.670 0.800 0.600 0.750 580,000 0.6826 1.41%
2021-08-02 0 0.710 0.620 0.710 0.540 0.720 1,164,000 726,160 0.6238 0.710 0.620 0.710 0.540 0.720 1,164,000 0.6238 0.00%
2021-07-30 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-07-29 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-07-28 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-07-27 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-07-26 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-07-23 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-07-22 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-07-21 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-07-20 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-07-19 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-07-16 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-07-15 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-07-14 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-07-13 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-07-12 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-07-09 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-07-08 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-07-07 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-07-06 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-07-05 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-07-02 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-06-30 1 - - - - - 0 0 - 0.710 - - - - 0 - 0.00%
2021-06-29 0 0.710 0.700 0.720 0.700 0.780 1,332,000 968,400 0.7270 0.710 0.700 0.720 0.700 0.780 1,332,000 0.7270 -14.46%
2021-06-28 0 0.830 0.780 0.830 0.830 0.830 4,000 3,320 0.8300 0.830 0.780 0.830 0.830 0.830 4,000 0.8300 7.79%
2021-06-25 0 0.770 0.760 0.790 0.770 0.770 20,000 15,400 0.7700 0.770 0.760 0.790 0.770 0.770 20,000 0.7700 0.00%
2021-06-24 0 0.770 0.740 0.770 0.750 0.770 32,000 24,440 0.7638 0.770 0.740 0.770 0.750 0.770 32,000 0.7638 -2.53%
2021-06-23 0 0.790 0.760 0.790 0.790 0.790 72,000 56,880 0.7900 0.790 0.760 0.790 0.790 0.790 72,000 0.7900 0.00%
2021-06-22 0 0.790 0.770 0.790 0.780 0.790 292,000 229,720 0.7867 0.790 0.770 0.790 0.780 0.790 292,000 0.7867 0.00%
2021-06-21 0 0.790 0.790 0.810 0.790 0.790 48,000 37,920 0.7900 0.790 0.790 0.810 0.790 0.790 48,000 0.7900 2.60%
2021-06-18 0 0.770 0.770 0.780 0.770 0.780 144,000 111,080 0.7714 0.770 0.770 0.780 0.770 0.780 144,000 0.7714 0.00%
2021-06-17 0 0.770 0.760 0.770 0.770 0.820 340,000 271,080 0.7973 0.770 0.760 0.770 0.770 0.820 340,000 0.7973 -7.23%
2021-06-16 0 0.830 0.790 0.830 0.820 0.830 44,000 36,440 0.8282 0.830 0.790 0.830 0.820 0.830 44,000 0.8282 3.75%
2021-06-15 0 0.800 0.790 0.810 0.800 0.830 516,000 422,320 0.8184 0.800 0.790 0.810 0.800 0.830 516,000 0.8184 0.00%
2021-06-11 0 0.800 0.800 0.820 0.800 0.800 28,000 22,400 0.8000 0.800 0.800 0.820 0.800 0.800 28,000 0.8000 1.27%
2021-06-10 0 0.790 0.790 0.820 0.790 0.800 12,000 9,560 0.7967 0.790 0.790 0.820 0.790 0.800 12,000 0.7967 0.00%
2021-06-09 0 0.790 0.790 0.820 - - 0 0 - 0.790 0.790 0.820 - - 0 - 0.00%
2021-06-08 0 0.790 0.780 0.790 0.790 0.810 108,000 86,240 0.7985 0.790 0.780 0.790 0.790 0.810 108,000 0.7985 -1.25%
2021-06-07 0 0.800 0.800 0.830 0.800 0.830 76,000 62,600 0.8237 0.800 0.800 0.830 0.800 0.830 76,000 0.8237 -3.61%
2021-06-04 0 0.830 0.800 0.830 0.820 0.830 100,000 82,760 0.8276 0.830 0.800 0.830 0.820 0.830 100,000 0.8276 3.75%
2021-06-03 0 0.800 0.800 0.830 0.800 0.830 120,000 96,520 0.8043 0.800 0.800 0.830 0.800 0.830 120,000 0.8043 -1.23%
2021-06-02 0 0.810 0.810 0.840 0.800 0.840 60,000 48,800 0.8133 0.810 0.810 0.840 0.800 0.840 60,000 0.8133 -3.57%
2021-06-01 0 0.840 0.820 0.850 0.810 0.850 708,000 589,880 0.8332 0.840 0.820 0.850 0.810 0.850 708,000 0.8332 0.00%
2021-05-31 0 0.840 0.840 0.850 0.840 0.850 52,000 43,880 0.8438 0.840 0.840 0.850 0.840 0.850 52,000 0.8438 3.70%
2021-05-28 0 0.810 0.800 0.850 0.780 0.870 868,000 718,280 0.8275 0.810 0.800 0.850 0.780 0.870 868,000 0.8275 -3.57%
2021-05-27 0 0.840 0.830 0.850 0.820 1.000 1,488,000 1,269,080 0.8529 0.840 0.830 0.850 0.820 1.000 1,488,000 0.8529 -16.00%
2021-05-26 0 1.000 0.870 0.990 0.820 1.030 1,756,000 1,544,240 0.8794 1.000 0.870 0.990 0.820 1.030 1,756,000 0.8794 20.48%
2021-05-25 0 0.830 0.790 0.830 0.800 0.830 564,000 452,640 0.8026 0.830 0.790 0.830 0.800 0.830 564,000 0.8026 3.75%
2021-05-24 0 0.800 0.790 0.800 0.710 0.880 2,060,000 1,652,320 0.8021 0.800 0.790 0.800 0.710 0.880 2,060,000 0.8021 1.27%
2021-05-21 0 0.790 0.770 0.790 0.790 0.840 60,000 48,520 0.8087 0.790 0.770 0.790 0.790 0.840 60,000 0.8087 -1.25%
2021-05-20 0 0.800 0.790 0.800 0.790 0.820 404,000 322,440 0.7981 0.800 0.790 0.800 0.790 0.820 404,000 0.7981 0.00%
2021-05-18 0 0.800 0.800 0.830 0.800 0.870 108,000 90,680 0.8396 0.800 0.800 0.830 0.800 0.870 108,000 0.8396 0.00%
2021-05-17 0 0.800 0.790 0.800 0.780 0.800 752,000 600,640 0.7987 0.800 0.790 0.800 0.780 0.800 752,000 0.7987 2.56%
2021-05-14 0 0.780 0.790 0.800 0.760 0.780 48,000 37,280 0.7767 0.780 0.790 0.800 0.760 0.780 48,000 0.7767 -1.27%
2021-05-13 0 0.790 0.780 0.800 0.790 0.810 164,000 130,640 0.7966 0.790 0.780 0.800 0.790 0.810 164,000 0.7966 0.00%
2021-05-12 0 0.790 0.790 0.800 0.790 0.850 2,316,000 1,858,360 0.8024 0.790 0.790 0.800 0.790 0.850 2,316,000 0.8024 -7.06%
2021-05-11 0 0.850 0.850 0.870 0.850 0.950 320,000 280,760 0.8774 0.850 0.850 0.870 0.850 0.950 320,000 0.8774 0.00%
2021-05-10 0 0.850 0.840 0.850 0.840 0.870 232,000 197,000 0.8491 0.850 0.840 0.850 0.840 0.870 232,000 0.8491 -4.49%
2021-05-07 0 0.890 0.870 0.890 0.820 0.990 1,164,000 1,044,040 0.8969 0.890 0.870 0.890 0.820 0.990 1,164,000 0.8969 -3.26%
2021-05-06 0 0.920 0.820 0.920 0.760 0.950 4,892,000 4,268,240 0.8725 0.920 0.820 0.920 0.760 0.950 4,892,000 0.8725 17.95%
2021-05-05 0 0.780 0.770 0.790 0.760 0.820 636,000 498,360 0.7836 0.780 0.770 0.790 0.760 0.820 636,000 0.7836 -2.50%
2021-05-04 0 0.800 0.780 0.800 0.740 0.820 80,000 63,560 0.7945 0.800 0.780 0.800 0.740 0.820 80,000 0.7945 2.56%
2021-05-03 0 0.780 0.770 0.780 0.760 0.840 560,000 443,000 0.7911 0.780 0.770 0.780 0.760 0.840 560,000 0.7911 1.30%
2021-04-30 0 0.770 0.760 0.780 0.760 0.850 728,000 574,640 0.7893 0.770 0.760 0.780 0.760 0.850 728,000 0.7893 -4.94%
2021-04-29 0 0.810 0.780 0.820 0.740 0.900 1,084,000 874,040 0.8063 0.810 0.780 0.820 0.740 0.900 1,084,000 0.8063 -1.22%
2021-04-28 0 0.820 0.800 0.830 0.800 0.840 108,000 89,840 0.8319 0.820 0.800 0.830 0.800 0.840 108,000 0.8319 -3.53%
2021-04-27 0 0.850 0.800 0.850 0.800 0.850 392,000 326,400 0.8327 0.850 0.800 0.850 0.800 0.850 392,000 0.8327 0.00%
2021-04-26 0 0.850 0.840 0.850 0.710 0.850 1,404,000 1,113,880 0.7934 0.850 0.840 0.850 0.710 0.850 1,404,000 0.7934 3.66%
2021-04-23 0 0.820 0.780 0.820 0.750 0.850 2,484,000 2,013,920 0.8108 0.820 0.780 0.820 0.750 0.850 2,484,000 0.8108 9.33%
2021-04-22 0 0.750 0.750 0.780 0.690 0.770 600,000 446,600 0.7443 0.750 0.750 0.780 0.690 0.770 600,000 0.7443 2.74%
2021-04-21 0 0.730 0.720 0.800 0.640 0.820 1,564,000 1,120,160 0.7162 0.730 0.720 0.800 0.640 0.820 1,564,000 0.7162 -14.12%
2021-04-20 0 0.850 0.610 0.830 0.470 1.010 2,484,000 1,772,860 0.7137 0.850 0.610 0.830 0.470 1.010 2,484,000 0.7137 80.85%
2021-04-19 0 0.470 0.465 0.500 0.470 0.470 4,000 1,880 0.4700 0.470 0.465 0.500 0.470 0.470 4,000 0.4700 -6.00%
2021-04-16 0 0.500 0.475 0.500 - - 0 0 - 0.500 0.475 0.500 - - 0 - 0.00%
2021-04-15 0 0.500 0.475 0.500 - - 0 0 - 0.500 0.475 0.500 - - 0 - 0.00%
2021-04-14 0 0.500 0.475 0.500 0.490 0.500 148,000 73,000 0.4932 0.500 0.475 0.500 0.490 0.500 148,000 0.4932 2.04%
2021-04-13 0 0.490 0.470 0.490 - - 0 0 - 0.490 0.470 0.490 - - 0 - 0.00%
2021-04-12 0 0.490 0.470 0.500 0.490 0.490 48,000 23,520 0.4900 0.490 0.470 0.500 0.490 0.490 48,000 0.4900 1.03%
2021-04-09 0 0.485 0.470 0.500 0.485 0.500 84,000 41,620 0.4955 0.485 0.470 0.500 0.485 0.500 84,000 0.4955 0.00%
2021-04-08 0 0.485 0.485 0.490 0.485 0.490 36,000 17,540 0.4872 0.485 0.485 0.490 0.485 0.490 36,000 0.4872 0.00%
2021-04-07 0 0.485 0.485 0.490 0.480 0.490 24,000 11,660 0.4858 0.485 0.485 0.490 0.480 0.490 24,000 0.4858 3.19%
2021-04-01 0 0.470 0.470 0.490 - - 0 0 - 0.470 0.470 0.490 - - 0 - 0.00%
2021-03-31 0 0.470 0.465 0.500 0.470 0.500 32,000 15,640 0.4888 0.470 0.465 0.500 0.470 0.500 32,000 0.4888 -4.08%
2021-03-30 0 0.490 0.460 0.490 0.490 0.490 20,000 9,800 0.4900 0.490 0.460 0.490 0.490 0.490 20,000 0.4900 0.00%
2021-03-29 0 0.490 0.450 0.490 0.490 0.490 16,000 7,840 0.4900 0.490 0.450 0.490 0.490 0.490 16,000 0.4900 0.00%
2021-03-26 0 0.490 0.480 0.500 0.470 0.490 104,000 50,320 0.4838 0.490 0.480 0.500 0.470 0.490 104,000 0.4838 -2.00%
2021-03-25 0 0.500 0.480 0.500 - - 0 0 - 0.500 0.480 0.500 - - 0 - 0.00%
2021-03-24 0 0.500 0.475 0.500 0.470 0.500 336,000 162,340 0.4832 0.500 0.475 0.500 0.470 0.500 336,000 0.4832 -1.96%
2021-03-23 0 0.510 0.485 0.500 0.485 0.510 28,000 14,140 0.5050 0.510 0.485 0.500 0.485 0.510 28,000 0.5050 0.00%
2021-03-22 0 0.510 0.495 0.510 0.495 0.510 100,000 49,880 0.4988 0.510 0.495 0.510 0.495 0.510 100,000 0.4988 2.00%
2021-03-19 0 0.500 0.500 0.520 0.500 0.520 180,000 92,400 0.5133 0.500 0.500 0.520 0.500 0.520 180,000 0.5133 -3.85%
2021-03-18 0 0.520 0.520 0.530 0.520 0.520 128,000 66,560 0.5200 0.520 0.520 0.530 0.520 0.520 128,000 0.5200 4.00%
2021-03-17 0 0.500 0.500 0.520 0.500 0.550 980,000 516,320 0.5269 0.500 0.500 0.520 0.500 0.550 980,000 0.5269 0.00%
2021-03-16 0 0.500 0.500 0.520 0.500 0.530 128,000 64,360 0.5028 0.500 0.500 0.520 0.500 0.530 128,000 0.5028 -1.96%
2021-03-15 0 0.510 0.500 0.530 0.500 0.570 532,000 281,680 0.5295 0.510 0.500 0.530 0.500 0.570 532,000 0.5295 -12.07%
2021-03-12 0 0.580 0.560 0.580 0.520 0.600 1,312,000 749,160 0.5710 0.580 0.560 0.580 0.520 0.600 1,312,000 0.5710 16.00%
2021-03-11 0 0.500 0.490 0.520 0.500 0.500 64,000 32,000 0.5000 0.500 0.490 0.520 0.500 0.500 64,000 0.5000 0.00%
2021-03-10 0 0.500 0.500 0.520 0.495 0.510 184,000 91,900 0.4995 0.500 0.500 0.520 0.495 0.510 184,000 0.4995 -1.96%
2021-03-09 0 0.510 0.510 0.560 0.510 0.580 204,000 105,760 0.5184 0.510 0.510 0.560 0.510 0.580 204,000 0.5184 -3.77%
2021-03-08 0 0.530 0.520 0.530 0.530 0.530 68,000 36,040 0.5300 0.530 0.520 0.530 0.530 0.530 68,000 0.5300 -3.64%
2021-03-05 0 0.550 0.530 0.600 0.500 0.550 548,000 292,960 0.5346 0.550 0.530 0.600 0.500 0.550 548,000 0.5346 13.40%
2021-03-04 0 0.485 0.485 0.520 0.485 0.560 880,000 460,140 0.5229 0.485 0.485 0.520 0.485 0.560 880,000 0.5229 -8.49%
2021-03-03 0 0.530 0.520 0.560 0.520 0.610 1,000,000 569,880 0.5699 0.530 0.520 0.560 0.520 0.610 1,000,000 0.5699 -1.85%
2021-03-02 0 0.540 0.520 0.540 0.510 0.550 308,000 162,680 0.5282 0.540 0.520 0.540 0.510 0.550 308,000 0.5282 -3.57%
2021-03-01 0 0.560 0.510 0.550 0.510 0.580 640,000 334,640 0.5229 0.560 0.510 0.550 0.510 0.580 640,000 0.5229 1.82%
2021-02-26 0 0.550 0.520 0.570 0.510 0.580 676,000 376,520 0.5570 0.550 0.520 0.570 0.510 0.580 676,000 0.5570 -3.51%
2021-02-25 0 0.570 0.510 0.570 0.500 0.600 820,000 466,040 0.5683 0.570 0.510 0.570 0.500 0.600 820,000 0.5683 14.00%
2021-02-24 0 0.500 0.500 0.570 0.500 0.520 676,000 339,880 0.5028 0.500 0.500 0.570 0.500 0.520 676,000 0.5028 -5.66%
2021-02-23 0 0.530 0.530 0.580 0.530 0.600 212,000 118,400 0.5585 0.530 0.530 0.580 0.530 0.600 212,000 0.5585 -7.02%
2021-02-22 0 0.570 0.500 0.590 0.550 0.640 488,000 280,840 0.5755 0.570 0.500 0.590 0.550 0.640 488,000 0.5755 -3.39%
2021-02-19 0 0.590 0.570 0.610 0.550 0.670 952,000 589,840 0.6196 0.590 0.570 0.610 0.550 0.670 952,000 0.6196 -9.23%
2021-02-18 0 0.650 0.610 0.640 0.610 0.700 1,036,000 651,960 0.6293 0.650 0.610 0.640 0.610 0.700 1,036,000 0.6293 -2.99%
2021-02-17 0 0.670 0.620 0.700 0.660 0.730 584,000 398,520 0.6824 0.670 0.620 0.700 0.660 0.730 584,000 0.6824 -1.47%
2021-02-16 0 0.680 0.670 0.690 0.670 0.720 1,100,000 766,480 0.6968 0.680 0.670 0.690 0.670 0.720 1,100,000 0.6968 3.03%
2021-02-11 0 0.660 0.650 0.720 0.620 0.660 1,552,000 995,880 0.6417 0.660 0.650 0.720 0.620 0.660 1,552,000 0.6417 10.00%
2021-02-10 0 0.600 0.600 0.680 0.600 0.630 204,000 123,920 0.6075 0.600 0.600 0.680 0.600 0.630 204,000 0.6075 -6.25%
2021-02-09 0 0.640 0.640 0.660 0.620 0.710 360,000 232,040 0.6446 0.640 0.640 0.660 0.620 0.710 360,000 0.6446 -1.54%
2021-02-08 0 0.650 0.600 0.650 0.610 0.680 360,000 234,160 0.6504 0.650 0.600 0.650 0.610 0.680 360,000 0.6504 6.56%
2021-02-05 0 0.610 0.610 0.650 0.600 0.650 324,000 205,960 0.6357 0.610 0.610 0.650 0.600 0.650 324,000 0.6357 -7.58%
2021-02-04 0 0.660 0.620 0.680 0.640 0.710 460,000 313,960 0.6825 0.660 0.620 0.680 0.640 0.710 460,000 0.6825 -4.35%
2021-02-03 0 0.690 0.640 0.680 0.660 0.740 520,000 357,560 0.6876 0.690 0.640 0.680 0.660 0.740 520,000 0.6876 -4.17%
2021-02-02 0 0.720 0.700 0.730 0.670 0.750 560,000 388,880 0.6944 0.720 0.700 0.730 0.670 0.750 560,000 0.6944 0.00%
2021-02-01 0 0.720 0.660 0.750 0.660 0.750 944,000 664,440 0.7039 0.720 0.660 0.750 0.660 0.750 944,000 0.7039 -4.00%
2021-01-29 0 0.750 0.690 0.750 0.660 0.750 640,000 452,240 0.7066 0.750 0.690 0.750 0.660 0.750 640,000 0.7066 4.17%
2021-01-28 0 0.720 0.650 0.720 0.630 0.750 268,000 181,360 0.6767 0.720 0.650 0.720 0.630 0.750 268,000 0.6767 -4.00%
2021-01-27 0 0.750 0.630 0.750 0.580 0.760 2,208,000 1,485,280 0.6727 0.750 0.630 0.750 0.580 0.760 2,208,000 0.6727 27.12%
2021-01-26 0 0.590 - 0.590 0.590 0.590 144,000 84,960 0.5900 0.590 - 0.590 0.590 0.590 144,000 0.5900 0.00%
2021-01-25 0 0.590 0.560 0.590 0.590 0.590 20,000 11,800 0.5900 0.590 0.560 0.590 0.590 0.590 20,000 0.5900 0.00%
2021-01-22 0 0.590 - 0.590 0.630 0.630 12,000 7,560 0.6300 0.590 - 0.590 0.630 0.630 12,000 0.6300 -4.84%
2021-01-21 0 0.620 - 0.620 0.560 0.630 536,000 308,160 0.5749 0.620 - 0.620 0.560 0.630 536,000 0.5749 -1.59%
2021-01-20 0 0.630 0.560 0.630 0.580 0.630 352,000 210,920 0.5992 0.630 0.560 0.630 0.580 0.630 352,000 0.5992 1.61%
2021-01-19 0 0.620 0.500 0.620 0.580 0.650 424,000 260,880 0.6153 0.620 0.500 0.620 0.580 0.650 424,000 0.6153 -3.12%
2021-01-18 0 0.640 - 0.640 0.590 0.640 36,000 22,640 0.6289 0.640 - 0.640 0.590 0.640 36,000 0.6289 0.00%
2021-01-15 0 0.640 0.550 0.640 0.640 0.640 20,000 12,800 0.6400 0.640 0.550 0.640 0.640 0.640 20,000 0.6400 0.00%
2021-01-14 0 0.640 0.560 0.640 0.560 0.650 132,000 76,680 0.5809 0.640 0.560 0.640 0.560 0.650 132,000 0.5809 -1.54%
2021-01-13 0 0.650 0.600 0.650 0.550 0.650 496,000 293,000 0.5907 0.650 0.600 0.650 0.550 0.650 496,000 0.5907 0.00%
2021-01-12 0 0.650 0.650 0.670 0.580 0.720 580,000 353,800 0.6100 0.650 0.650 0.670 0.580 0.720 580,000 0.6100 -5.80%
2021-01-11 0 0.690 0.580 0.690 0.550 0.700 1,008,000 621,040 0.6161 0.690 0.580 0.690 0.550 0.700 1,008,000 0.6161 4.55%
2021-01-08 0 0.660 0.620 0.660 0.620 0.660 240,000 152,200 0.6342 0.660 0.620 0.660 0.620 0.660 240,000 0.6342 4.76%
2021-01-07 0 0.630 0.600 0.630 - - 0 0 - 0.630 0.600 0.630 - - 0 - 0.00%
2021-01-06 0 0.630 0.600 0.630 0.600 0.700 208,000 133,840 0.6435 0.630 0.600 0.630 0.600 0.700 208,000 0.6435 5.00%
2021-01-05 0 0.600 0.590 0.600 - - 0 0 - 0.600 0.590 0.600 - - 0 - 0.00%
2021-01-04 0 0.600 0.580 0.600 0.600 0.600 204,000 122,440 0.6002 0.600 0.580 0.600 0.600 0.600 204,000 0.6002 0.00%
2020-12-31 0 0.600 0.500 0.610 0.590 0.600 36,000 23,320 0.6478 0.600 0.500 0.610 0.590 0.600 36,000 0.6478 1.69%
2020-12-30 0 0.590 0.485 0.610 0.590 0.660 160,000 96,040 0.6003 0.590 0.485 0.610 0.590 0.660 160,000 0.6003 -1.67%
2020-12-29 0 0.600 0.550 0.630 0.600 0.700 284,000 175,560 0.6182 0.600 0.550 0.630 0.600 0.700 284,000 0.6182 0.00%
2020-12-28 0 0.600 0.540 0.600 0.550 0.650 1,320,000 800,800 0.6067 0.600 0.540 0.600 0.550 0.650 1,320,000 0.6067 -1.64%
2020-12-24 0 0.610 - 0.620 0.610 0.610 388,000 236,760 0.6102 0.610 - 0.620 0.610 0.610 388,000 0.6102 0.00%
2020-12-23 0 0.610 0.530 0.610 0.600 0.630 976,000 594,960 0.6096 0.610 0.530 0.610 0.600 0.630 976,000 0.6096 1.67%
2020-12-22 0 0.600 - 0.600 0.580 0.600 96,000 56,160 0.5850 0.600 - 0.600 0.580 0.600 96,000 0.5850 0.00%
2020-12-21 0 0.600 0.500 0.600 0.600 0.600 160,000 96,000 0.6000 0.600 0.500 0.600 0.600 0.600 160,000 0.6000 0.00%
2020-12-18 0 0.600 0.500 0.600 0.480 0.640 428,000 217,940 0.5092 0.600 0.500 0.600 0.480 0.640 428,000 0.5092 21.21%
2020-12-17 0 0.495 0.455 0.495 0.490 0.500 760,000 372,720 0.4904 0.495 0.455 0.495 0.490 0.500 760,000 0.4904 2.06%
2020-12-16 0 0.485 0.455 0.485 0.495 0.520 100,000 51,500 0.5150 0.485 0.455 0.485 0.495 0.520 100,000 0.5150 -2.02%
2020-12-15 0 0.495 0.455 0.495 0.460 0.600 316,000 152,220 0.4817 0.495 0.455 0.495 0.460 0.600 316,000 0.4817 -2.94%
2020-12-14 0 0.510 0.460 0.510 0.400 0.540 4,416,000 2,063,400 0.4673 0.510 0.460 0.510 0.400 0.540 4,416,000 0.4673 27.50%
2020-12-11 0 0.400 0.300 0.450 0.400 0.400 20,000 8,000 0.4000 0.400 0.300 0.450 0.400 0.400 20,000 0.4000 33.33%
2020-12-10 0 0.300 0.300 0.340 - - 0 0 - 0.300 0.300 0.340 - - 0 - 0.00%
2020-12-09 0 0.300 0.300 0.360 0.300 0.300 828,000 248,400 0.3000 0.300 0.300 0.360 0.300 0.300 828,000 0.3000 0.00%
2020-12-08 0 0.300 0.300 0.400 - - 0 0 - 0.300 0.300 0.400 - - 0 - 0.00%
2020-12-07 0 0.300 0.300 0.400 0.300 0.300 100,000 30,000 0.3000 0.300 0.300 0.400 0.300 0.300 100,000 0.3000 3.45%
2020-12-04 0 0.290 - 0.395 - - 0 0 - 0.290 - 0.395 - - 0 - 0.00%
2020-12-03 0 0.290 - 0.395 - - 0 0 - 0.290 - 0.395 - - 0 - 0.00%
2020-12-02 0 0.290 - 0.395 - - 0 0 - 0.290 - 0.395 - - 0 - 0.00%
2020-12-01 0 0.290 - 0.395 - - 0 0 - 0.290 - 0.395 - - 0 - 0.00%
2020-11-30 0 0.290 - 0.290 - - 0 0 - 0.290 - 0.290 - - 0 - 0.00%
2020-11-27 0 0.290 - 0.395 - - 0 0 - 0.290 - 0.395 - - 0 - 0.00%
2020-11-26 0 0.290 - 0.395 - - 0 0 - 0.290 - 0.395 - - 0 - 0.00%
2020-11-25 0 0.290 - 0.400 - - 0 0 - 0.290 - 0.400 - - 0 - 0.00%
2020-11-24 0 0.290 - 0.400 - - 0 0 - 0.290 - 0.400 - - 0 - 0.00%
2020-11-23 0 0.290 - 0.395 - - 0 0 - 0.290 - 0.395 - - 0 - 0.00%
2020-11-20 0 0.290 - 0.400 - - 0 0 - 0.290 - 0.400 - - 0 - 0.00%
2020-11-19 0 0.290 - 0.400 - - 0 0 - 0.290 - 0.400 - - 0 - 0.00%
2020-11-18 0 0.290 - 0.400 - - 0 0 - 0.290 - 0.400 - - 0 - 0.00%
2020-11-17 0 0.290 - 0.400 - - 0 0 - 0.290 - 0.400 - - 0 - 0.00%
2020-11-16 0 0.290 - 0.400 - - 0 0 - 0.290 - 0.400 - - 0 - 0.00%
2020-11-13 0 0.290 - 0.400 0.270 0.290 260,000 70,280 0.2703 0.290 - 0.400 0.270 0.290 260,000 0.2703 7.41%
2020-11-12 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - -5.26%
2020-11-11 0 0.285 - 0.285 - - 0 0 - 0.285 - 0.285 - - 0 - 0.00%
2020-11-10 0 0.285 0.180 0.285 - - 0 0 - 0.285 0.180 0.285 - - 0 - -1.72%
2020-11-09 0 0.290 - 0.290 - - 0 0 - 0.290 - 0.290 - - 0 - -3.33%
2020-11-06 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2020-11-05 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2020-11-04 0 0.300 - 0.300 0.300 0.300 16,000 4,800 0.3000 0.300 - 0.300 0.300 0.300 16,000 0.3000 0.00%
2020-11-03 0 0.300 0.300 0.350 0.280 0.290 840,000 243,096 0.2894 0.300 0.300 0.350 0.280 0.290 840,000 0.2894 58.73%
2020-11-02 0 0.189 0.180 0.280 0.173 0.173 4,000 692 0.1730 0.189 0.180 0.280 0.173 0.173 4,000 0.1730 -35.93%
2020-10-30 0 0.295 - 0.750 - - 0 0 - 0.295 - 0.750 - - 0 - 0.00%
2020-10-29 0 0.295 - 0.295 - - 0 0 - 0.295 - 0.295 - - 0 - 0.00%
2020-10-28 0 0.295 0.295 - - - 0 0 - 0.295 0.295 - - - 0 - 22.41%
2020-10-27 0 0.241 - 0.290 - - 0 0 - 0.241 - 0.290 - - 0 - 0.00%
2020-10-23 0 0.241 - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2020-10-22 0 0.241 - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2020-10-21 0 0.241 - - - - 0 0 - 0.241 - - - - 0 - 0.00%
2020-10-20 0 0.241 0.240 - - - 0 0 - 0.241 0.240 - - - 0 - 0.00%
2020-10-19 0 0.241 - 0.330 - - 0 0 - 0.241 - 0.330 - - 0 - 0.00%
2020-10-16 0 0.241 0.178 0.740 - - 0 0 - 0.241 0.178 0.740 - - 0 - 0.00%
2020-10-15 0 0.241 - 0.760 - - 0 0 - 0.241 - 0.760 - - 0 - 0.00%
2020-10-14 0 0.241 0.176 0.780 - - 0 0 - 0.241 0.176 0.780 - - 0 - 0.00%
2020-10-12 0 0.241 0.180 0.750 - - 0 0 - 0.241 0.180 0.750 - - 0 - 0.00%
2020-10-09 0 0.241 0.200 0.740 - - 0 0 - 0.241 0.200 0.740 - - 0 - 0.00%
2020-10-08 0 0.241 0.212 0.740 - - 0 0 - 0.241 0.212 0.740 - - 0 - 0.00%
2020-10-07 0 0.241 0.225 0.600 - - 0 0 - 0.241 0.225 0.600 - - 0 - 0.00%
2020-10-06 0 0.241 0.240 0.380 0.240 0.240 32,000 7,680 0.2400 0.241 0.240 0.380 0.240 0.240 32,000 0.2400 -38.99%
2020-10-05 0 0.395 - 0.395 0.395 0.395 12,000 4,740 0.3950 0.395 - 0.395 0.395 0.395 12,000 0.3950 1.28%
2020-09-30 0 0.390 0.350 0.390 0.350 0.390 148,000 54,880 0.3708 0.390 0.350 0.390 0.350 0.390 148,000 0.3708 11.43%
2020-09-29 0 0.350 0.172 0.400 0.295 0.350 52,000 16,380 0.3150 0.350 0.172 0.400 0.295 0.350 52,000 0.3150 9.38%
2020-09-28 0 0.320 0.068 0.310 0.320 0.320 12,000 3,840 0.3200 0.320 0.068 0.310 0.320 0.320 12,000 0.3200 10.34%
2020-09-25 0 0.290 0.290 0.335 - - 0 0 - 0.290 0.290 0.335 - - 0 - 7.41%
2020-09-24 0 0.270 0.173 0.335 - - 0 0 - 0.270 0.173 0.335 - - 0 - 0.00%
2020-09-23 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2020-09-22 0 0.270 0.270 0.295 0.270 0.270 4,000 1,080 0.2700 0.270 0.270 0.295 0.270 0.270 4,000 0.2700 5.88%
2020-09-21 0 0.255 0.255 0.295 - - 0 0 - 0.255 0.255 0.295 - - 0 - 8.05%
2020-09-18 0 0.236 0.165 0.295 - - 0 0 - 0.236 0.165 0.295 - - 0 - 0.00%
2020-09-17 0 0.236 0.200 0.236 - - 0 0 - 0.236 0.200 0.236 - - 0 - -7.45%
2020-09-16 0 0.255 0.200 0.350 - - 0 0 - 0.255 0.200 0.350 - - 0 - 0.00%
2020-09-15 0 0.255 - 0.295 - - 0 0 - 0.255 - 0.295 - - 0 - 0.00%
2020-09-14 0 0.255 0.255 0.300 - - 0 0 - 0.255 0.255 0.300 - - 0 - 0.00%
2020-09-11 0 0.255 0.159 0.255 - - 0 0 - 0.255 0.159 0.255 - - 0 - 0.00%
2020-09-10 0 0.255 0.150 0.255 - - 0 0 - 0.255 0.150 0.255 - - 0 - 0.00%
2020-09-09 0 0.255 0.126 0.350 - - 0 0 - 0.255 0.126 0.350 - - 0 - 0.00%
2020-09-08 0 0.255 0.240 0.350 - - 0 0 - 0.255 0.240 0.350 - - 0 - 0.00%
2020-09-07 0 0.255 0.191 0.350 - - 0 0 - 0.255 0.191 0.350 - - 0 - 0.00%
2020-09-04 0 0.255 0.174 0.260 0.255 0.255 308,000 78,540 0.2550 0.255 0.174 0.260 0.255 0.255 308,000 0.2550 -1.92%
2020-09-03 0 0.260 0.148 0.315 - - 0 0 - 0.260 0.148 0.315 - - 0 - 0.00%
2020-09-02 0 0.260 0.174 0.260 - - 0 0 - 0.260 0.174 0.260 - - 0 - 0.00%
2020-09-01 0 0.260 0.165 0.260 - - 0 0 - 0.260 0.165 0.260 - - 0 - 0.00%
2020-08-31 0 0.260 0.230 0.315 - - 0 0 - 0.260 0.230 0.315 - - 0 - 0.00%
2020-08-28 0 0.260 0.260 0.275 0.260 0.260 36,000 9,360 0.2600 0.260 0.260 0.275 0.260 0.260 36,000 0.2600 0.00%
2020-08-27 0 0.260 0.230 0.275 0.260 0.260 4,000 1,040 0.2600 0.260 0.230 0.275 0.260 0.260 4,000 0.2600 0.00%
2020-08-26 0 0.260 0.230 0.275 - - 0 0 - 0.260 0.230 0.275 - - 0 - 0.00%
2020-08-25 0 0.260 0.230 0.260 - - 0 0 - 0.260 0.230 0.260 - - 0 - 0.00%
2020-08-24 0 0.260 0.236 0.280 - - 24,000 6,120 0.2550 0.260 0.236 0.280 - - 24,000 0.2550 0.00%
2020-08-21 0 0.260 0.236 0.280 0.260 0.260 240,000 62,400 0.2600 0.260 0.236 0.280 0.260 0.260 240,000 0.2600 0.00%
2020-08-20 0 0.260 0.236 0.280 0.260 0.260 236,000 61,360 0.2600 0.260 0.236 0.280 0.260 0.260 236,000 0.2600 4.00%
2020-08-19 0 0.250 0.245 0.335 - - 0 0 - 0.250 0.245 0.335 - - 0 - 0.00%
2020-08-18 0 0.250 0.215 0.275 0.250 0.250 12,000 3,000 0.2500 0.250 0.215 0.275 0.250 0.250 12,000 0.2500 -10.71%
2020-08-17 0 0.280 0.250 0.295 - - 0 0 - 0.280 0.250 0.295 - - 0 - 0.00%
2020-08-14 0 0.280 0.100 0.295 - - 0 0 - 0.280 0.100 0.295 - - 0 - 0.00%
2020-08-13 0 0.280 0.100 0.415 - - 0 0 - 0.280 0.100 0.415 - - 0 - 0.00%
2020-08-12 0 0.280 0.100 0.380 - - 0 0 - 0.280 0.100 0.380 - - 0 - 0.00%
2020-08-11 0 0.280 0.100 0.380 - - 0 0 - 0.280 0.100 0.380 - - 0 - 0.00%
2020-08-10 0 0.280 0.156 0.380 - - 0 0 - 0.280 0.156 0.380 - - 0 - 0.00%
2020-08-07 0 0.280 0.100 0.380 - - 0 0 - 0.280 0.100 0.380 - - 0 - 0.00%
2020-08-06 0 0.280 0.100 0.280 - - 0 0 - 0.280 0.100 0.280 - - 0 - 0.00%
2020-08-05 0 0.280 0.260 0.280 0.280 0.280 8,000 2,240 0.2800 0.280 0.260 0.280 0.280 0.280 8,000 0.2800 3.70%
2020-08-04 0 0.270 0.250 0.280 0.260 0.270 208,000 54,160 0.2604 0.270 0.250 0.280 0.260 0.270 208,000 0.2604 1.89%
2020-08-03 0 0.265 0.100 0.270 - - 0 0 - 0.265 0.100 0.270 - - 0 - 0.00%
2020-07-31 0 0.265 0.255 0.365 - - 0 0 - 0.265 0.255 0.365 - - 0 - 0.00%
2020-07-30 0 0.265 0.265 0.365 - - 0 0 - 0.265 0.265 0.365 - - 0 - 1.92%
2020-07-29 0 0.260 0.255 0.365 - - 0 0 - 0.260 0.255 0.365 - - 0 - 0.00%
2020-07-28 0 0.260 0.100 0.365 0.250 0.250 8,000 2,000 0.2500 0.260 0.100 0.365 0.250 0.250 8,000 0.2500 0.00%
2020-07-27 0 0.260 0.250 0.365 - - 0 0 - 0.260 0.250 0.365 - - 0 - 0.00%
2020-07-24 0 0.260 0.207 0.365 - - 0 0 - 0.260 0.207 0.365 - - 0 - 0.00%
2020-07-23 0 0.260 0.100 0.300 - - 0 0 - 0.260 0.100 0.300 - - 0 - 0.00%
2020-07-22 0 0.260 0.260 0.300 - - 0 0 - 0.260 0.260 0.300 - - 0 - 0.00%
2020-07-21 0 0.260 0.255 0.300 0.250 0.250 4,000 1,000 0.2500 0.260 0.255 0.300 0.250 0.250 4,000 0.2500 -13.33%
2020-07-20 0 0.300 0.180 0.300 - - 0 0 - 0.300 0.180 0.300 - - 0 - 0.00%
2020-07-17 0 0.300 0.250 0.300 - - 0 0 - 0.300 0.250 0.300 - - 0 - -1.64%
2020-07-16 0 0.305 0.250 0.305 - - 0 0 - 0.305 0.250 0.305 - - 0 - -3.17%
2020-07-15 0 0.315 0.240 0.315 - - 0 0 - 0.315 0.240 0.315 - - 0 - 0.00%
2020-07-14 0 0.315 0.231 0.320 - - 0 0 - 0.315 0.231 0.320 - - 0 - 0.00%
2020-07-13 0 0.315 0.244 0.315 0.320 0.320 52,000 16,640 0.3200 0.315 0.244 0.315 0.320 0.320 52,000 0.3200 12.50%
2020-07-10 0 0.280 0.280 0.355 - - 0 0 - 0.280 0.280 0.355 - - 0 - 0.00%
2020-07-09 0 0.280 0.280 0.335 - - 0 0 - 0.280 0.280 0.335 - - 0 - 0.00%
2020-07-08 0 0.280 0.280 0.380 - - 0 0 - 0.280 0.280 0.380 - - 0 - 7.69%
2020-07-07 0 0.260 0.250 0.395 - - 0 0 - 0.260 0.250 0.395 - - 0 - 0.00%
2020-07-06 0 0.260 0.260 0.325 0.260 0.375 148,000 50,140 0.3388 0.260 0.260 0.325 0.260 0.375 148,000 0.3388 0.00%
2020-07-03 0 0.260 0.255 0.340 0.238 0.238 4,000 952 0.2380 0.260 0.255 0.340 0.238 0.238 4,000 0.2380 -24.64%
2020-07-02 0 0.345 0.255 0.345 - - 0 0 - 0.345 0.255 0.345 - - 0 - -2.82%
2020-06-30 0 0.355 0.255 0.355 - - 0 0 - 0.355 0.255 0.355 - - 0 - -2.74%
2020-06-29 0 0.365 0.255 0.370 0.395 0.395 4,000 1,580 0.3950 0.365 0.255 0.370 0.395 0.395 4,000 0.3950 2.82%
2020-06-26 0 0.355 0.246 0.360 - - 0 0 - 0.355 0.246 0.360 - - 0 - -4.05%
2020-06-24 0 0.370 0.219 0.370 0.380 0.380 24,000 9,120 0.3800 0.370 0.219 0.370 0.380 0.380 24,000 0.3800 -3.90%
2020-06-23 0 0.385 0.245 0.385 0.265 0.395 152,000 41,320 0.2718 0.385 0.245 0.385 0.265 0.395 152,000 0.2718 45.28%
2020-06-22 0 0.265 0.080 0.280 - - 0 0 - 0.265 0.080 0.280 - - 0 - 0.00%
2020-06-19 0 0.265 0.240 0.300 - - 0 0 - 0.265 0.240 0.300 - - 0 - 6.00%
2020-06-18 0 0.250 0.238 0.275 0.250 0.250 36,000 9,000 0.2500 0.250 0.238 0.275 0.250 0.250 36,000 0.2500 0.40%
2020-06-17 0 0.249 0.230 0.249 0.160 0.249 108,000 24,680 0.2285 0.249 0.230 0.249 0.160 0.249 108,000 0.2285 -0.40%
2020-06-16 0 0.250 0.260 0.400 0.231 0.255 120,000 29,908 0.2492 0.250 0.260 0.400 0.231 0.255 120,000 0.2492 3.73%
2020-06-15 0 0.241 0.229 0.270 0.230 0.260 112,000 27,932 0.2494 0.241 0.229 0.270 0.230 0.260 112,000 0.2494 -9.06%
2020-06-12 0 0.265 0.232 0.275 - - 0 0 - 0.265 0.232 0.275 - - 0 - -1.85%
2020-06-11 0 0.270 0.223 0.375 0.270 0.270 28,000 7,560 0.2700 0.270 0.223 0.375 0.270 0.270 28,000 0.2700 -3.57%
2020-06-10 0 0.280 0.280 0.400 0.203 0.203 80,000 16,240 0.2030 0.280 0.280 0.400 0.203 0.203 80,000 0.2030 -9.68%
2020-06-09 0 0.310 0.244 0.310 - - 0 0 - 0.310 0.244 0.310 - - 0 - 0.00%
2020-06-08 0 0.310 0.241 0.395 - - 0 0 - 0.310 0.241 0.395 - - 0 - 0.00%
2020-06-05 0 0.310 0.195 0.380 - - 0 0 - 0.310 0.195 0.380 - - 0 - 0.00%
2020-06-04 0 0.310 0.233 0.310 - - 0 0 - 0.310 0.233 0.310 - - 0 - 0.00%
2020-06-03 0 0.310 0.235 0.320 0.310 0.310 40,000 12,400 0.3100 0.310 0.235 0.320 0.310 0.310 40,000 0.3100 3.33%
2020-06-02 0 0.300 0.241 0.400 0.300 0.300 40,000 12,000 0.3000 0.300 0.241 0.400 0.300 0.300 40,000 0.3000 -3.23%
2020-06-01 0 0.310 0.217 0.310 - - 44,000 13,200 0.3000 0.310 0.217 0.310 - - 44,000 0.3000 0.00%
2020-05-29 0 0.310 0.192 0.400 - - 0 0 - 0.310 0.192 0.400 - - 0 - 0.00%
2020-05-28 0 0.310 0.228 0.310 - - 0 0 - 0.310 0.228 0.310 - - 0 - -3.12%
2020-05-27 0 0.320 0.228 0.400 - - 0 0 - 0.320 0.228 0.400 - - 0 - 0.00%
2020-05-26 0 0.320 0.227 0.320 0.310 0.325 36,000 11,580 0.3217 0.320 0.227 0.320 0.310 0.325 36,000 0.3217 3.23%
2020-05-25 0 0.310 0.245 0.310 - - 0 0 - 0.310 0.245 0.310 - - 0 - -6.06%
2020-05-22 0 0.330 0.242 0.330 - - 0 0 - 0.330 0.242 0.330 - - 0 - -1.49%
2020-05-21 0 0.335 0.260 0.335 0.335 0.335 28,000 9,380 0.3350 0.335 0.260 0.335 0.335 0.335 28,000 0.3350 0.00%
2020-05-20 0 0.335 0.242 0.335 0.350 0.435 124,000 38,740 0.3124 0.335 0.242 0.335 0.350 0.435 124,000 0.3124 36.73%
2020-05-19 0 0.245 0.245 0.440 0.113 0.113 4,000 452 0.1130 0.245 0.245 0.440 0.113 0.113 4,000 0.1130 0.00%
2020-05-18 0 0.245 0.245 0.300 0.240 0.240 16,000 3,840 0.2400 0.245 0.245 0.300 0.240 0.240 16,000 0.2400 -5.77%
2020-05-15 0 0.260 0.235 0.350 0.260 0.260 8,000 2,080 0.2600 0.260 0.235 0.350 0.260 0.260 8,000 0.2600 -1.89%
2020-05-14 0 0.265 0.250 0.265 0.260 0.265 124,000 31,840 0.2568 0.265 0.250 0.265 0.260 0.265 124,000 0.2568 3.92%
2020-05-13 0 0.255 0.255 0.300 0.232 0.270 68,000 16,848 0.2478 0.255 0.255 0.300 0.232 0.270 68,000 0.2478 -12.07%
2020-05-12 0 0.290 0.290 0.350 - - 0 0 - 0.290 0.290 0.350 - - 0 - 1.75%
2020-05-11 0 0.285 0.285 0.420 - - 0 0 - 0.285 0.285 0.420 - - 0 - 3.64%
2020-05-08 0 0.275 0.275 0.400 0.234 0.234 4,000 936 0.2340 0.275 0.275 0.400 0.234 0.234 4,000 0.2340 11.79%
2020-05-07 0 0.246 0.241 0.430 0.231 0.246 52,000 13,012 0.2502 0.246 0.241 0.430 0.231 0.246 52,000 0.2502 -3.53%
2020-05-06 0 0.255 0.250 0.360 0.255 0.255 4,000 1,020 0.2550 0.255 0.250 0.360 0.255 0.255 4,000 0.2550 -12.07%
2020-05-05 0 0.290 0.255 0.350 0.240 0.295 228,000 58,800 0.2579 0.290 0.255 0.350 0.240 0.295 228,000 0.2579 -27.50%
2020-05-04 0 0.400 0.192 0.420 - - 0 0 - 0.400 0.192 0.420 - - 0 - 0.00%
2020-04-29 0 0.400 0.180 0.435 - - 0 0 - 0.400 0.180 0.435 - - 0 - 0.00%
2020-04-28 0 0.400 0.122 0.445 - - 0 0 - 0.400 0.122 0.445 - - 0 - 0.00%
2020-04-27 0 0.400 0.122 0.400 - - 0 0 - 0.400 0.122 0.400 - - 0 - -6.98%
2020-04-24 0 0.430 0.136 0.430 - - 0 0 - 0.430 0.136 0.430 - - 0 - -2.27%
2020-04-23 0 0.440 0.137 0.440 - - 0 0 - 0.440 0.137 0.440 - - 0 - 0.00%
2020-04-22 0 0.440 0.139 0.450 - - 0 0 - 0.440 0.139 0.450 - - 0 - 0.00%
2020-04-21 0 0.440 0.118 0.450 - - 0 0 - 0.440 0.118 0.450 - - 0 - 0.00%
2020-04-20 0 0.440 0.135 0.450 - - 0 0 - 0.440 0.135 0.450 - - 0 - 0.00%
2020-04-17 0 0.440 - 0.450 - - 0 0 - 0.440 - 0.450 - - 0 - 0.00%
2020-04-16 0 0.440 0.131 0.450 - - 0 0 - 0.440 0.131 0.450 - - 0 - 0.00%
2020-04-15 0 0.440 - 0.440 - - 0 0 - 0.440 - 0.440 - - 0 - 0.00%
2020-04-14 0 0.440 - 0.450 - - 0 0 - 0.440 - 0.450 - - 0 - 0.00%
2020-04-09 0 0.440 0.199 0.440 - - 0 0 - 0.440 0.199 0.440 - - 0 - 0.00%
2020-04-08 0 0.440 - 0.450 - - 0 0 - 0.440 - 0.450 - - 0 - 0.00%
2020-04-07 0 0.440 0.120 0.440 - - 0 0 - 0.440 0.120 0.440 - - 0 - 0.00%
2020-04-06 0 0.440 0.135 0.440 - - 0 0 - 0.440 0.135 0.440 - - 0 - 0.00%
2020-04-03 0 0.440 - 0.450 - - 0 0 - 0.440 - 0.450 - - 0 - 0.00%
2020-04-02 0 0.440 0.120 0.450 - - 0 0 - 0.440 0.120 0.450 - - 0 - 0.00%
2020-04-01 0 0.440 0.108 0.450 - - 0 0 - 0.440 0.108 0.450 - - 0 - 0.00%
2020-03-31 0 0.440 0.130 0.440 0.440 0.440 8,000 3,520 0.4400 0.440 0.130 0.440 0.440 0.440 8,000 0.4400 6.02%
2020-03-30 0 0.415 0.405 0.415 0.410 0.415 36,000 14,920 0.4144 0.415 0.405 0.415 0.410 0.415 36,000 0.4144 5.06%
2020-03-27 0 0.395 - 0.415 - - 0 0 - 0.395 - 0.415 - - 0 - 0.00%
2020-03-26 0 0.395 - 0.410 - - 0 0 - 0.395 - 0.410 - - 0 - 0.00%
2020-03-25 0 0.395 - 0.415 - - 0 0 - 0.395 - 0.415 - - 0 - 0.00%
2020-03-24 0 0.395 - 0.415 - - 0 0 - 0.395 - 0.415 - - 0 - 0.00%
2020-03-23 0 0.395 0.100 0.405 - - 0 0 - 0.395 0.100 0.405 - - 0 - 0.00%
2020-03-20 0 0.395 - 0.420 - - 0 0 - 0.395 - 0.420 - - 0 - 0.00%
2020-03-19 0 0.395 0.118 0.410 - - 0 0 - 0.395 0.118 0.410 - - 0 - 0.00%
2020-03-18 0 0.395 - 0.490 - - 0 0 - 0.395 - 0.490 - - 0 - 0.00%
2020-03-17 0 0.395 - 0.445 - - 0 0 - 0.395 - 0.445 - - 0 - 0.00%
2020-03-16 0 0.395 - 0.550 - - 0 0 - 0.395 - 0.550 - - 0 - 0.00%
2020-03-13 0 0.395 - 0.540 - - 0 0 - 0.395 - 0.540 - - 0 - 0.00%
2020-03-12 0 0.395 0.118 0.395 - - 0 0 - 0.395 0.118 0.395 - - 0 - 0.00%
2020-03-11 0 0.395 - 0.550 - - 0 0 - 0.395 - 0.550 - - 0 - 0.00%
2020-03-10 0 0.395 0.092 0.550 - - 0 0 - 0.395 0.092 0.550 - - 0 - 0.00%
2020-03-09 0 0.395 - 0.490 - - 0 0 - 0.395 - 0.490 - - 0 - 0.00%
2020-03-06 0 0.395 - 0.550 - - 0 0 - 0.395 - 0.550 - - 0 - 0.00%
2020-03-05 0 0.395 - 0.470 - - 0 0 - 0.395 - 0.470 - - 0 - 0.00%
2020-03-04 0 0.395 - 0.470 - - 0 0 - 0.395 - 0.470 - - 0 - 0.00%
2020-03-03 0 0.395 - 0.550 - - 0 0 - 0.395 - 0.550 - - 0 - 0.00%
2020-03-02 0 0.395 - 0.550 - - 0 0 - 0.395 - 0.550 - - 0 - 0.00%
2020-02-28 0 0.395 - 0.550 - - 0 0 - 0.395 - 0.550 - - 0 - 0.00%
2020-02-27 0 0.395 - 0.440 - - 0 0 - 0.395 - 0.440 - - 0 - 0.00%
2020-02-26 0 0.395 0.265 0.465 - - 0 0 - 0.395 0.265 0.465 - - 0 - 0.00%
2020-02-25 0 0.395 0.255 0.425 - - 0 0 - 0.395 0.255 0.425 - - 0 - 0.00%
2020-02-24 0 0.395 0.300 0.440 - - 0 0 - 0.395 0.300 0.440 - - 0 - 0.00%
2020-02-21 0 0.395 0.255 0.435 - - 0 0 - 0.395 0.255 0.435 - - 0 - 0.00%
2020-02-20 0 0.395 0.300 0.415 0.395 0.400 400,000 159,940 0.3999 0.395 0.300 0.415 0.395 0.400 400,000 0.3999 12.86%
2020-02-19 0 0.350 0.340 0.500 - - 0 0 - 0.350 0.340 0.500 - - 0 - 0.00%
2020-02-18 0 0.350 0.340 0.420 - - 0 0 - 0.350 0.340 0.420 - - 0 - 0.00%
2020-02-17 0 0.350 0.250 0.385 0.350 0.360 388,000 138,200 0.3562 0.350 0.250 0.385 0.350 0.360 388,000 0.3562 4.48%
2020-02-14 0 0.335 0.250 0.580 - - 0 0 - 0.335 0.250 0.580 - - 0 - 0.00%
2020-02-13 0 0.335 0.280 0.590 - - 0 0 - 0.335 0.280 0.590 - - 0 - 0.00%
2020-02-12 0 0.335 0.290 0.600 - - 0 0 - 0.335 0.290 0.600 - - 0 - 0.00%
2020-02-11 0 0.335 0.335 0.590 - - 0 0 - 0.335 0.335 0.590 - - 0 - 0.00%
2020-02-10 0 0.335 0.335 0.550 - - 0 0 - 0.335 0.335 0.550 - - 0 - 0.00%
2020-02-07 0 0.335 0.335 0.550 - - 0 0 - 0.335 0.335 0.550 - - 0 - 1.52%
2020-02-06 0 0.330 0.330 0.550 - - 0 0 - 0.330 0.330 0.550 - - 0 - 0.00%
2020-02-05 0 0.330 0.330 0.500 0.330 0.340 12,000 4,040 0.3367 0.330 0.330 0.500 0.330 0.340 12,000 0.3367 -2.94%
2020-02-04 0 0.340 0.340 0.490 0.340 0.495 208,000 81,900 0.3938 0.340 0.340 0.490 0.340 0.495 208,000 0.3938 -46.03%
2020-02-03 0 0.630 0.250 0.600 0.290 0.760 120,000 37,040 0.3087 0.630 0.250 0.600 0.290 0.760 120,000 0.3087 110.00%
2020-01-31 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2020-01-30 0 0.300 0.260 0.300 - - 0 0 - 0.300 0.260 0.300 - - 0 - -3.23%
2020-01-29 0 0.310 0.280 0.310 - - 0 0 - 0.310 0.280 0.310 - - 0 - 0.00%
2020-01-24 0 0.310 0.270 0.310 - - 0 0 - 0.310 0.270 0.310 - - 0 - 0.00%
2020-01-23 0 0.310 - 0.320 0.270 0.270 8,000 2,160 0.2700 0.310 - 0.320 0.270 0.270 8,000 0.2700 -1.59%
2020-01-22 0 0.315 - 0.320 - - 0 0 - 0.315 - 0.320 - - 0 - 0.00%
2020-01-21 0 0.315 0.270 0.320 0.315 0.315 16,000 5,040 0.3150 0.315 0.270 0.320 0.315 0.315 16,000 0.3150 -1.56%
2020-01-20 0 0.320 0.290 0.400 - - 0 0 - 0.320 0.290 0.400 - - 0 - 0.00%
2020-01-17 0 0.320 0.320 0.400 - - 0 0 - 0.320 0.320 0.400 - - 0 - 0.00%
2020-01-16 0 0.320 0.310 0.395 - - 0 0 - 0.320 0.310 0.395 - - 0 - 0.00%
2020-01-15 0 0.320 0.320 0.400 0.320 0.320 40,000 12,800 0.3200 0.320 0.320 0.400 0.320 0.320 40,000 0.3200 0.00%
2020-01-14 0 0.320 0.310 0.440 0.320 0.320 40,000 12,800 0.3200 0.320 0.310 0.440 0.320 0.320 40,000 0.3200 -3.03%
2020-01-13 0 0.330 0.300 0.440 0.325 0.330 24,000 7,900 0.3292 0.330 0.300 0.440 0.325 0.330 24,000 0.3292 0.00%
2020-01-10 0 0.330 0.330 0.450 0.300 0.370 56,000 19,700 0.3518 0.330 0.330 0.450 0.300 0.370 56,000 0.3518 -10.81%
2020-01-09 0 0.370 0.320 0.355 0.365 0.395 260,000 97,020 0.3732 0.370 0.320 0.355 0.365 0.395 260,000 0.3732 -6.33%
2020-01-08 0 0.395 0.265 0.400 0.285 0.395 44,000 12,980 0.2950 0.395 0.265 0.400 0.285 0.395 44,000 0.2950 43.64%
2020-01-07 0 0.275 0.275 0.300 0.250 0.260 180,000 45,900 0.2550 0.275 0.275 0.300 0.250 0.260 180,000 0.2550 0.00%
2020-01-06 0 0.275 0.255 0.400 0.270 0.275 24,000 6,500 0.2708 0.275 0.255 0.400 0.270 0.275 24,000 0.2708 7.84%
2020-01-03 0 0.255 0.255 0.330 0.250 0.265 20,000 5,200 0.2600 0.255 0.255 0.330 0.250 0.265 20,000 0.2600 -10.53%
2020-01-02 0 0.285 0.285 0.325 - - 0 0 - 0.285 0.285 0.325 - - 0 - 1.79%
2019-12-31 0 0.280 0.255 0.330 - - 0 0 - 0.280 0.255 0.330 - - 0 - 0.00%
2019-12-30 0 0.280 0.275 0.330 0.255 0.300 40,000 11,580 0.2895 0.280 0.275 0.330 0.255 0.300 40,000 0.2895 -5.08%
2019-12-27 0 0.295 0.190 0.295 - - 0 0 - 0.295 0.190 0.295 - - 0 - 0.00%
2019-12-24 0 0.295 0.190 0.400 - - 0 0 - 0.295 0.190 0.400 - - 0 - 0.00%
2019-12-23 0 0.295 0.200 0.400 - - 0 0 - 0.295 0.200 0.400 - - 0 - 0.00%
2019-12-20 0 0.295 0.202 0.740 - - 0 0 - 0.295 0.202 0.740 - - 0 - 0.00%
2019-12-19 0 0.295 - 0.740 - - 0 0 - 0.295 - 0.740 - - 0 - 0.00%
2019-12-18 0 0.295 0.275 0.295 - - 0 0 - 0.295 0.275 0.295 - - 0 - 0.00%
2019-12-17 0 0.295 - 0.580 - - 0 0 - 0.295 - 0.580 - - 0 - 0.00%
2019-12-16 0 0.295 0.280 0.750 - - 0 0 - 0.295 0.280 0.750 - - 0 - 0.00%
2019-12-13 0 0.295 - 0.500 - - 0 0 - 0.295 - 0.500 - - 0 - 0.00%
2019-12-12 0 0.295 0.250 0.740 - - 0 0 - 0.295 0.250 0.740 - - 0 - 0.00%
2019-12-11 0 0.295 0.238 0.740 - - 0 0 - 0.295 0.238 0.740 - - 0 - 0.00%
2019-12-10 0 0.295 0.295 0.740 0.295 0.295 260,000 76,700 0.2950 0.295 0.295 0.740 0.295 0.295 260,000 0.2950 -1.67%
2019-12-09 0 0.300 0.250 0.700 - - 0 0 - 0.300 0.250 0.700 - - 0 - 0.00%
2019-12-06 0 0.300 0.300 0.750 0.300 0.365 388,000 135,380 0.3489 0.300 0.300 0.750 0.300 0.365 388,000 0.3489 -6.25%
2019-12-05 0 0.320 0.250 0.400 - - 0 0 - 0.320 0.250 0.400 - - 0 - 0.00%
2019-12-04 0 0.320 0.260 0.325 0.236 0.320 152,000 46,304 0.3046 0.320 0.260 0.325 0.236 0.320 152,000 0.3046 12.28%
2019-12-03 0 0.285 0.280 0.320 0.275 0.285 332,000 91,700 0.2762 0.285 0.280 0.320 0.275 0.285 332,000 0.2762 -13.64%
2019-12-02 0 0.330 0.280 0.500 0.325 0.330 8,000 2,620 0.3275 0.330 0.280 0.500 0.325 0.330 8,000 0.3275 1.54%
2019-11-29 0 0.325 0.280 0.325 - - 0 0 - 0.325 0.280 0.325 - - 0 - 0.00%
2019-11-28 0 0.325 - 0.750 - - 0 0 - 0.325 - 0.750 - - 0 - 0.00%
2019-11-27 0 0.325 - 0.750 - - 0 0 - 0.325 - 0.750 - - 0 - 0.00%
2019-11-26 0 0.325 0.260 0.500 - - 0 0 - 0.325 0.260 0.500 - - 0 - 0.00%
2019-11-25 0 0.325 0.250 0.350 - - 0 0 - 0.325 0.250 0.350 - - 0 - 0.00%
2019-11-22 0 0.325 - 0.325 0.325 0.325 8,000 2,600 0.3250 0.325 - 0.325 0.325 0.325 8,000 0.3250 -5.80%
2019-11-21 0 0.345 0.250 0.350 0.345 0.345 4,000 1,380 0.3450 0.345 0.250 0.350 0.345 0.345 4,000 0.3450 -1.43%
2019-11-20 0 0.350 0.250 0.500 - - 0 0 - 0.350 0.250 0.500 - - 0 - 0.00%
2019-11-19 0 0.350 0.250 0.350 - - 0 0 - 0.350 0.250 0.350 - - 0 - 0.00%
2019-11-18 0 0.350 0.260 0.350 - - 0 0 - 0.350 0.260 0.350 - - 0 - -12.50%
2019-11-15 0 0.400 - 0.400 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2019-11-14 0 0.400 - 0.400 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2019-11-13 0 0.400 - 0.400 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2019-11-12 0 0.400 0.250 0.400 - - 0 0 - 0.400 0.250 0.400 - - 0 - 0.00%
2019-11-11 0 0.400 - 0.750 - - 0 0 - 0.400 - 0.750 - - 0 - 0.00%
2019-11-08 0 0.400 - 0.400 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2019-11-07 0 0.400 0.260 0.400 - - 0 0 - 0.400 0.260 0.400 - - 0 - 0.00%
2019-11-06 0 0.400 - 0.400 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2019-11-05 0 0.400 0.320 0.400 - - 0 0 - 0.400 0.320 0.400 - - 0 - -1.23%
2019-11-04 0 0.405 - 0.405 - - 0 0 - 0.405 - 0.405 - - 0 - 0.00%
2019-11-01 0 0.405 - 0.500 - - 0 0 - 0.405 - 0.500 - - 0 - 0.00%
2019-10-31 0 0.405 - 0.405 - - 0 0 - 0.405 - 0.405 - - 0 - 0.00%
2019-10-30 0 0.405 0.340 0.740 - - 0 0 - 0.405 0.340 0.740 - - 0 - 0.00%
2019-10-29 0 0.405 0.330 0.405 - - 0 0 - 0.405 0.330 0.405 - - 0 - -1.22%
2019-10-28 0 0.410 0.350 0.410 - - 0 0 - 0.410 0.350 0.410 - - 0 - 0.00%
2019-10-25 0 0.410 0.355 0.430 0.410 0.410 16,000 6,560 0.4100 0.410 0.355 0.430 0.410 0.410 16,000 0.4100 2.50%
2019-10-24 0 0.400 0.290 0.410 0.400 0.400 16,000 6,400 0.4000 0.400 0.290 0.410 0.400 0.400 16,000 0.4000 2.56%
2019-10-23 0 0.390 0.320 0.460 0.345 0.370 32,000 11,500 0.3594 0.390 0.320 0.460 0.345 0.370 32,000 0.3594 8.33%
2019-10-22 0 0.360 0.325 0.365 0.360 0.370 16,000 5,840 0.3650 0.360 0.325 0.365 0.360 0.370 16,000 0.3650 0.00%
2019-10-21 0 0.360 0.340 0.420 0.360 0.360 4,000 1,440 0.3600 0.360 0.340 0.420 0.360 0.360 4,000 0.3600 0.00%
2019-10-18 0 0.360 0.345 0.415 - - 0 0 - 0.360 0.345 0.415 - - 0 - 0.00%
2019-10-17 0 0.360 0.345 0.385 - - 0 0 - 0.360 0.345 0.385 - - 0 - 0.00%
2019-10-16 0 0.360 0.350 0.370 0.360 0.360 4,000 1,440 0.3600 0.360 0.350 0.370 0.360 0.360 4,000 0.3600 1.41%
2019-10-15 0 0.355 0.355 0.405 0.350 0.355 32,000 11,340 0.3544 0.355 0.355 0.405 0.350 0.355 32,000 0.3544 -10.13%
2019-10-14 0 0.395 0.350 0.480 0.395 0.395 28,000 11,060 0.3950 0.395 0.350 0.480 0.395 0.395 28,000 0.3950 2.60%
2019-10-11 0 0.385 0.365 0.415 - - 0 0 - 0.385 0.365 0.415 - - 0 - 0.00%
2019-10-10 0 0.385 0.345 0.405 0.355 0.385 392,000 143,460 0.3660 0.385 0.345 0.405 0.355 0.385 392,000 0.3660 -14.44%
2019-10-09 0 0.450 0.375 0.450 - - 0 0 - 0.450 0.375 0.450 - - 0 - 0.00%
2019-10-08 0 0.450 0.360 0.450 - - 0 0 - 0.450 0.360 0.450 - - 0 - 0.00%
2019-10-04 0 0.450 0.290 0.450 - - 0 0 - 0.450 0.290 0.450 - - 0 - -4.26%
2019-10-03 0 0.470 - 0.470 - - 0 0 - 0.470 - 0.470 - - 0 - -2.08%
2019-10-02 0 0.480 - 0.490 - - 0 0 - 0.480 - 0.490 - - 0 - 0.00%
2019-09-30 0 0.480 0.305 0.480 0.450 0.490 208,000 95,600 0.4596 0.480 0.305 0.480 0.450 0.490 208,000 0.4596 6.67%
2019-09-27 0 0.450 0.430 0.450 0.440 0.455 88,000 39,300 0.4466 0.450 0.430 0.450 0.440 0.455 88,000 0.4466 9.76%
2019-09-26 0 0.410 0.325 0.410 0.420 0.445 48,000 20,860 0.4346 0.410 0.325 0.410 0.420 0.445 48,000 0.4346 5.13%
2019-09-25 0 0.390 0.270 0.440 - - 0 0 - 0.390 0.270 0.440 - - 0 - 0.00%
2019-09-24 0 0.390 0.265 0.420 - - 0 0 - 0.390 0.265 0.420 - - 0 - 0.00%
2019-09-23 0 0.390 0.260 0.420 - - 0 0 - 0.390 0.260 0.420 - - 0 - 0.00%
2019-09-20 0 0.390 - 0.430 - - 0 0 - 0.390 - 0.430 - - 0 - 0.00%
2019-09-19 0 0.390 0.280 0.400 - - 0 0 - 0.390 0.280 0.400 - - 0 - 0.00%
2019-09-18 0 0.390 0.255 0.480 - - 0 0 - 0.390 0.255 0.480 - - 0 - 0.00%
2019-09-17 0 0.390 - 0.390 - - 0 0 - 0.390 - 0.390 - - 0 - 0.00%
2019-09-16 0 0.390 0.350 0.390 - - 0 0 - 0.390 0.350 0.390 - - 0 - -2.50%
2019-09-13 0 0.400 0.345 0.400 - - 0 0 - 0.400 0.345 0.400 - - 0 - 0.00%
2019-09-12 0 0.400 0.370 0.400 0.400 0.405 48,000 19,280 0.4017 0.400 0.370 0.400 0.400 0.405 48,000 0.4017 -1.23%
2019-09-11 0 0.405 0.260 0.400 0.370 0.450 40,000 15,260 0.3815 0.405 0.260 0.400 0.370 0.450 40,000 0.3815 -10.99%
2019-09-10 0 0.455 0.290 0.455 - - 0 0 - 0.455 0.290 0.455 - - 0 - 0.00%
2019-09-09 0 0.455 0.380 0.455 - - 0 0 - 0.455 0.380 0.455 - - 0 - 0.00%
2019-09-06 0 0.455 0.270 0.455 0.370 0.465 32,000 13,580 0.4244 0.455 0.270 0.455 0.370 0.465 32,000 0.4244 13.75%
2019-09-05 0 0.400 0.360 0.460 0.395 0.400 1,340,000 535,960 0.4000 0.400 0.360 0.460 0.395 0.400 1,340,000 0.4000 1.27%
2019-09-04 0 0.395 0.355 0.430 - - 0 0 - 0.395 0.355 0.430 - - 0 - 0.00%
2019-09-03 0 0.395 0.320 0.460 - - 0 0 - 0.395 0.320 0.460 - - 0 - 0.00%
2019-09-02 0 0.395 0.330 0.470 - - 0 0 - 0.395 0.330 0.470 - - 0 - 0.00%
2019-08-30 0 0.395 0.390 0.450 0.395 0.395 664,000 262,280 0.3950 0.395 0.390 0.450 0.395 0.395 664,000 0.3950 0.00%
2019-08-29 0 0.395 0.390 0.395 0.395 0.480 68,000 28,560 0.4200 0.395 0.390 0.395 0.395 0.480 68,000 0.4200 -1.25%
2019-08-28 0 0.400 0.330 0.400 0.400 0.400 28,000 11,200 0.4000 0.400 0.330 0.400 0.400 0.400 28,000 0.4000 -6.98%
2019-08-27 0 0.430 0.410 0.430 0.430 0.430 4,000 1,720 0.4300 0.430 0.410 0.430 0.430 0.430 4,000 0.4300 0.00%
2019-08-26 0 0.430 0.280 0.480 - - 0 0 - 0.430 0.280 0.480 - - 0 - 0.00%
2019-08-23 0 0.430 0.410 0.430 - - 0 0 - 0.430 0.410 0.430 - - 0 - 0.00%
2019-08-22 0 0.430 0.400 0.430 - - 0 0 - 0.430 0.400 0.430 - - 0 - 0.00%
2019-08-21 0 0.430 0.410 0.440 0.430 0.430 60,000 25,800 0.4300 0.430 0.410 0.440 0.430 0.430 60,000 0.4300 -4.44%
2019-08-20 0 0.450 0.420 0.450 0.450 0.450 40,000 18,000 0.4500 0.450 0.420 0.450 0.450 0.450 40,000 0.4500 -9.09%
2019-08-19 0 0.495 0.495 0.550 - - 0 0 - 0.495 0.495 0.550 - - 0 - 7.61%
2019-08-16 0 0.460 0.390 0.460 - - 0 0 - 0.460 0.390 0.460 - - 0 - -6.12%
2019-08-15 0 0.490 - 0.490 - - 0 0 - 0.490 - 0.490 - - 0 - -1.01%
2019-08-14 0 0.495 - 0.495 - - 0 0 - 0.495 - 0.495 - - 0 - 0.00%
2019-08-13 0 0.495 0.435 0.495 - - 0 0 - 0.495 0.435 0.495 - - 0 - 0.00%
2019-08-12 0 0.495 - 0.495 - - 0 0 - 0.495 - 0.495 - - 0 - 0.00%
2019-08-09 0 0.495 0.430 0.495 - - 0 0 - 0.495 0.430 0.495 - - 0 - 0.00%
2019-08-08 0 0.495 0.430 0.495 - - 0 0 - 0.495 0.430 0.495 - - 0 - -1.00%
2019-08-07 0 0.500 0.430 0.500 - - 0 0 - 0.500 0.430 0.500 - - 0 - 0.00%
2019-08-06 0 0.500 0.430 0.500 0.500 0.500 8,000 4,000 0.5000 0.500 0.430 0.500 0.500 0.500 8,000 0.5000 0.00%
2019-08-05 0 0.500 0.450 0.520 - - 0 0 - 0.500 0.450 0.520 - - 0 - 0.00%
2019-08-02 0 0.500 0.460 0.500 0.475 0.500 40,000 19,500 0.4875 0.500 0.460 0.500 0.475 0.500 40,000 0.4875 0.00%
2019-08-01 0 0.500 0.470 0.500 - - 0 0 - 0.500 0.470 0.500 - - 0 - -1.96%
2019-07-31 0 0.510 - 0.540 - - 0 0 - 0.510 - 0.540 - - 0 - 0.00%
2019-07-30 0 0.510 0.470 0.540 - - 0 0 - 0.510 0.470 0.540 - - 0 - 0.00%
2019-07-29 0 0.510 0.450 0.520 - - 0 0 - 0.510 0.450 0.520 - - 0 - 0.00%
2019-07-26 0 0.510 0.435 0.510 0.450 0.520 60,000 27,800 0.4633 0.510 0.435 0.510 0.450 0.520 60,000 0.4633 -1.92%
2019-07-25 0 0.520 0.420 0.520 - - 0 0 - 0.520 0.420 0.520 - - 0 - 0.00%
2019-07-24 0 0.520 0.470 0.520 - - 0 0 - 0.520 0.470 0.520 - - 0 - 0.00%
2019-07-23 0 0.520 0.480 0.520 - - 0 0 - 0.520 0.480 0.520 - - 0 - 0.00%
2019-07-22 0 0.520 0.520 0.530 0.490 0.510 88,000 44,160 0.5018 0.520 0.520 0.530 0.490 0.510 88,000 0.5018 4.00%
2019-07-19 0 0.500 0.480 0.510 0.500 0.500 28,000 14,000 0.5000 0.500 0.480 0.510 0.500 0.500 28,000 0.5000 -3.85%
2019-07-18 0 0.520 0.480 0.520 - - 0 0 - 0.520 0.480 0.520 - - 0 - -1.89%
2019-07-17 0 0.530 0.490 0.530 - - 0 0 - 0.530 0.490 0.530 - - 0 - -1.85%
2019-07-16 0 0.540 0.425 0.540 0.600 0.600 4,000 2,400 0.6000 0.540 0.425 0.540 0.600 0.600 4,000 0.6000 1.89%
2019-07-15 0 0.530 - 0.550 - - 0 0 - 0.530 - 0.550 - - 0 - 0.00%
2019-07-12 0 0.530 0.425 0.540 - - 0 0 - 0.530 0.425 0.540 - - 0 - 0.00%
2019-07-11 0 0.530 0.425 0.530 - - 0 0 - 0.530 0.425 0.530 - - 0 - 0.00%
2019-07-10 0 0.530 0.430 0.530 0.520 0.530 40,000 21,040 0.5260 0.530 0.430 0.530 0.520 0.530 40,000 0.5260 0.00%
2019-07-09 0 0.530 0.460 0.540 - - 0 0 - 0.530 0.460 0.540 - - 0 - 0.00%
2019-07-08 0 0.530 0.480 0.530 - - 0 0 - 0.530 0.480 0.530 - - 0 - -11.67%
2019-07-05 0 0.600 0.455 0.600 0.530 0.610 12,000 7,000 0.5833 0.600 0.455 0.600 0.530 0.610 12,000 0.5833 25.00%
2019-07-04 0 0.480 0.420 0.520 0.480 0.480 12,000 5,760 0.4800 0.480 0.420 0.520 0.480 0.480 12,000 0.4800 2.13%
2019-07-03 0 0.470 0.470 0.500 0.470 0.510 112,000 56,160 0.5014 0.470 0.470 0.500 0.470 0.510 112,000 0.5014 -6.00%
2019-07-02 0 0.500 0.500 0.530 - - 0 0 - 0.500 0.500 0.530 - - 0 - 0.00%
2019-06-28 0 0.500 - 0.750 - - 0 0 - 0.500 - 0.750 - - 0 - 0.00%
2019-06-27 0 0.500 0.500 0.550 0.500 0.500 16,000 8,000 0.5000 0.500 0.500 0.550 0.500 0.500 16,000 0.5000 0.00%
2019-06-26 0 0.500 0.500 0.540 0.500 0.500 32,000 16,000 0.5000 0.500 0.500 0.540 0.500 0.500 32,000 0.5000 -7.41%
2019-06-25 0 0.540 0.520 0.540 0.540 0.540 16,000 8,640 0.5400 0.540 0.520 0.540 0.540 0.540 16,000 0.5400 0.00%
2019-06-24 0 0.540 0.520 0.540 0.530 0.570 384,000 206,560 0.5379 0.540 0.520 0.540 0.530 0.570 384,000 0.5379 -5.26%
2019-06-21 0 0.570 - 0.570 - - 184,000 104,880 0.5700 0.570 - 0.570 - - 184,000 0.5700 0.00%
2019-06-20 0 0.570 0.570 0.600 0.570 0.570 52,000 29,640 0.5700 0.570 0.570 0.600 0.570 0.570 52,000 0.5700 0.00%
2019-06-19 0 0.570 0.570 0.620 0.570 0.580 252,000 143,840 0.5708 0.570 0.570 0.620 0.570 0.580 252,000 0.5708 0.00%
2019-06-18 0 0.570 - 0.570 0.550 0.570 104,000 57,280 0.5508 0.570 - 0.570 0.550 0.570 104,000 0.5508 0.00%
2019-06-17 0 0.570 0.520 0.590 - - 0 0 - 0.570 0.520 0.590 - - 0 - 0.00%
2019-06-14 0 0.570 - 0.570 - - 0 0 - 0.570 - 0.570 - - 0 - -1.72%
2019-06-13 0 0.580 - 0.580 - - 0 0 - 0.580 - 0.580 - - 0 - -1.69%
2019-06-12 0 0.590 0.590 0.640 - - 0 0 - 0.590 0.590 0.640 - - 0 - 3.51%
2019-06-11 0 0.570 0.570 0.800 - - 0 0 - 0.570 0.570 0.800 - - 0 - 3.64%
2019-06-10 0 0.550 0.480 0.610 0.550 0.550 200,000 110,000 0.5500 0.550 0.480 0.610 0.550 0.550 200,000 0.5500 -6.78%
2019-06-06 0 0.590 0.540 0.590 - - 0 0 - 0.590 0.540 0.590 - - 0 - -1.67%
2019-06-05 0 0.600 0.550 0.600 - - 0 0 - 0.600 0.550 0.600 - - 0 - -1.64%
2019-06-04 0 0.610 0.550 0.610 - - 0 0 - 0.610 0.550 0.610 - - 0 - -1.61%
2019-06-03 0 0.620 0.550 0.620 - - 0 0 - 0.620 0.550 0.620 - - 0 - 0.00%
2019-05-31 0 0.620 0.570 0.620 0.620 0.620 28,000 17,360 0.6200 0.620 0.570 0.620 0.620 0.620 28,000 0.6200 0.00%
2019-05-30 0 0.620 0.620 0.630 0.620 0.620 4,000 2,480 0.6200 0.620 0.620 0.630 0.620 0.620 4,000 0.6200 0.00%
2019-05-29 0 0.620 0.580 0.620 0.590 0.620 104,000 62,120 0.5973 0.620 0.580 0.620 0.590 0.620 104,000 0.5973 5.08%
2019-05-28 0 0.590 0.510 0.590 - - 0 0 - 0.590 0.510 0.590 - - 0 - -3.28%
2019-05-27 0 0.610 0.460 0.610 - - 0 0 - 0.610 0.460 0.610 - - 0 - -1.61%
2019-05-24 0 0.620 0.520 0.620 - - 0 0 - 0.620 0.520 0.620 - - 0 - -1.59%
2019-05-23 0 0.630 0.580 0.630 0.510 0.630 44,000 23,560 0.5355 0.630 0.580 0.630 0.510 0.630 44,000 0.5355 12.50%
2019-05-22 0 0.560 0.560 0.600 - - 0 0 - 0.560 0.560 0.600 - - 0 - 1.82%
2019-05-21 0 0.550 0.520 0.600 - - 0 0 - 0.550 0.520 0.600 - - 0 - 0.00%
2019-05-20 0 0.550 0.510 0.600 - - 0 0 - 0.550 0.510 0.600 - - 0 - 0.00%
2019-05-17 0 0.550 0.550 0.570 0.530 0.580 56,000 31,520 0.5629 0.550 0.550 0.570 0.530 0.580 56,000 0.5629 -6.78%
2019-05-16 0 0.590 0.530 0.600 0.530 0.590 84,000 45,760 0.5448 0.590 0.530 0.600 0.530 0.590 84,000 0.5448 5.36%
2019-05-15 0 0.560 0.510 0.600 - - 0 0 - 0.560 0.510 0.600 - - 0 - 0.00%
2019-05-14 0 0.560 0.520 0.560 0.600 0.600 4,000 2,400 0.6000 0.560 0.520 0.560 0.600 0.600 4,000 0.6000 -1.75%
2019-05-10 0 0.570 0.510 0.590 0.550 0.580 68,000 38,520 0.5665 0.570 0.510 0.590 0.550 0.580 68,000 0.5665 -1.72%
2019-05-09 0 0.580 0.540 0.580 0.590 0.600 84,000 50,120 0.5967 0.580 0.540 0.580 0.590 0.600 84,000 0.5967 3.57%
2019-05-08 0 0.560 0.510 0.600 - - 0 0 - 0.560 0.510 0.600 - - 0 - 0.00%
2019-05-07 0 0.560 0.540 0.560 0.560 0.600 32,000 18,560 0.5800 0.560 0.540 0.560 0.560 0.600 32,000 0.5800 3.70%
2019-05-06 0 0.540 0.455 0.560 0.530 0.570 64,000 35,000 0.5469 0.540 0.455 0.560 0.530 0.570 64,000 0.5469 -5.26%
2019-05-03 0 0.570 0.560 0.620 0.570 0.570 16,000 9,280 0.5800 0.570 0.560 0.620 0.570 0.570 16,000 0.5800 -8.06%
2019-05-02 0 0.620 0.550 0.620 0.550 0.630 42,000 24,460 0.5824 0.620 0.550 0.620 0.550 0.630 42,000 0.5824 8.77%
2019-04-30 0 0.570 0.540 0.570 0.530 0.570 112,000 63,360 0.5657 0.570 0.540 0.570 0.530 0.570 112,000 0.5657 1.79%
2019-04-29 0 0.560 0.520 0.580 - - 0 0 - 0.560 0.520 0.580 - - 0 - 0.00%
2019-04-26 0 0.560 0.540 0.580 0.560 0.560 44,000 24,640 0.5600 0.560 0.540 0.580 0.560 0.560 44,000 0.5600 -1.75%
2019-04-25 0 0.570 0.530 0.570 0.530 0.570 32,000 17,120 0.5350 0.570 0.530 0.570 0.530 0.570 32,000 0.5350 1.79%
2019-04-24 0 0.560 0.470 0.560 - - 0 0 - 0.560 0.470 0.560 - - 0 - 0.00%
2019-04-23 0 0.560 0.510 0.560 0.560 0.570 28,000 15,720 0.5614 0.560 0.510 0.560 0.560 0.570 28,000 0.5614 0.00%
2019-04-18 0 0.560 0.550 0.610 0.560 0.560 76,000 42,560 0.5600 0.560 0.550 0.610 0.560 0.560 76,000 0.5600 0.00%
2019-04-17 0 0.560 0.560 0.630 0.560 0.560 20,000 11,200 0.5600 0.560 0.560 0.630 0.560 0.560 20,000 0.5600 1.82%
2019-04-16 0 0.550 0.550 0.630 0.550 0.630 44,000 25,320 0.5755 0.550 0.550 0.630 0.550 0.630 44,000 0.5755 -6.78%
2019-04-15 0 0.590 0.520 0.650 0.590 0.590 4,000 2,360 0.5900 0.590 0.520 0.650 0.590 0.590 4,000 0.5900 1.72%
2019-04-12 0 0.580 0.580 0.640 - - 16,000 9,280 0.5800 0.580 0.580 0.640 - - 16,000 0.5800 0.00%
2019-04-11 0 0.580 0.550 0.620 - - 0 0 - 0.580 0.550 0.620 - - 0 - 0.00%
2019-04-10 0 0.580 0.560 0.610 0.550 0.610 40,000 23,080 0.5770 0.580 0.560 0.610 0.550 0.610 40,000 0.5770 -6.45%
2019-04-09 0 0.620 0.570 0.620 0.550 0.620 68,000 40,280 0.5924 0.620 0.570 0.620 0.550 0.620 68,000 0.5924 -1.59%
2019-04-08 0 0.630 0.580 0.650 - - 0 0 - 0.630 0.580 0.650 - - 0 - 0.00%
2019-04-04 0 0.630 0.610 0.630 0.630 0.630 20,000 12,600 0.6300 0.630 0.610 0.630 0.630 0.630 20,000 0.6300 -1.56%
2019-04-03 0 0.640 0.600 0.650 0.600 0.660 72,000 45,400 0.6306 0.640 0.600 0.650 0.600 0.660 72,000 0.6306 -4.48%
2019-04-02 0 0.670 0.660 0.670 0.680 0.690 224,000 153,840 0.6868 0.670 0.660 0.670 0.680 0.690 224,000 0.6868 -1.47%
2019-04-01 0 0.680 0.680 0.690 0.660 0.760 1,856,000 1,304,640 0.7029 0.680 0.680 0.690 0.660 0.760 1,856,000 0.7029 4.62%
2019-03-29 0 0.650 0.620 0.650 0.500 0.680 2,152,000 1,332,920 0.6194 0.650 0.620 0.650 0.500 0.680 2,152,000 0.6194 20.37%
2019-03-28 0 0.540 0.455 0.540 0.520 0.540 44,000 23,040 0.5236 0.540 0.455 0.540 0.520 0.540 44,000 0.5236 3.85%
2019-03-27 0 0.520 0.455 0.520 0.520 0.520 12,000 6,240 0.5200 0.520 0.455 0.520 0.520 0.520 12,000 0.5200 7.22%
2019-03-26 0 0.485 0.465 0.485 0.470 0.500 112,000 54,880 0.4900 0.485 0.465 0.485 0.470 0.500 112,000 0.4900 4.30%
2019-03-25 0 0.465 0.435 0.465 - - 0 0 - 0.465 0.435 0.465 - - 0 - 0.00%
2019-03-22 0 0.465 0.465 0.490 0.465 0.495 44,000 20,700 0.4705 0.465 0.465 0.490 0.465 0.495 44,000 0.4705 -3.12%
2019-03-21 0 0.480 0.460 0.495 0.460 0.500 72,000 34,360 0.4772 0.480 0.460 0.495 0.460 0.500 72,000 0.4772 -2.04%
2019-03-20 0 0.490 0.455 0.500 0.490 0.495 32,000 15,740 0.4919 0.490 0.455 0.500 0.490 0.495 32,000 0.4919 0.00%
2019-03-19 0 0.490 0.450 0.490 0.490 0.490 8,000 3,920 0.4900 0.490 0.450 0.490 0.490 0.490 8,000 0.4900 5.38%
2019-03-18 0 0.465 0.455 0.495 - - 0 0 - 0.465 0.455 0.495 - - 0 - 0.00%
2019-03-15 0 0.465 0.465 0.480 0.450 0.465 88,000 40,020 0.4548 0.465 0.465 0.480 0.450 0.465 88,000 0.4548 3.33%
2019-03-14 0 0.450 0.450 0.480 0.450 0.450 20,000 9,000 0.4500 0.450 0.450 0.480 0.450 0.450 20,000 0.4500 -6.25%
2019-03-13 0 0.480 0.455 0.495 - - 0 0 - 0.480 0.455 0.495 - - 0 - 0.00%
2019-03-12 0 0.480 0.465 0.485 0.480 0.485 64,000 30,820 0.4816 0.480 0.465 0.485 0.480 0.485 64,000 0.4816 4.35%
2019-03-11 0 0.460 0.430 0.460 - - 0 0 - 0.460 0.430 0.460 - - 0 - 0.00%
2019-03-08 0 0.460 0.455 0.460 - - 0 0 - 0.460 0.455 0.460 - - 0 - 0.00%
2019-03-07 0 0.460 0.410 0.500 - - 0 0 - 0.460 0.410 0.500 - - 0 - 0.00%
2019-03-06 0 0.460 0.460 0.500 0.460 0.460 8,000 3,680 0.4600 0.460 0.460 0.500 0.460 0.460 8,000 0.4600 -2.13%
2019-03-05 0 0.470 0.460 0.500 - - 0 0 - 0.470 0.460 0.500 - - 0 - 0.00%
2019-03-04 0 0.470 0.460 0.470 0.470 0.470 36,000 16,920 0.4700 0.470 0.460 0.470 0.470 0.470 36,000 0.4700 1.08%
2019-03-01 0 0.465 0.450 0.490 - - 0 0 - 0.465 0.450 0.490 - - 0 - 0.00%
2019-02-28 0 0.465 0.460 0.500 0.460 0.465 84,000 39,460 0.4698 0.465 0.460 0.500 0.460 0.465 84,000 0.4698 1.09%
2019-02-27 0 0.460 0.460 0.480 0.460 0.460 44,000 20,240 0.4600 0.460 0.460 0.480 0.460 0.460 44,000 0.4600 0.00%
2019-02-26 0 0.460 0.460 0.480 0.450 0.460 44,000 20,040 0.4555 0.460 0.460 0.480 0.450 0.460 44,000 0.4555 0.00%
2019-02-25 0 0.460 0.455 0.480 - - 0 0 - 0.460 0.455 0.480 - - 0 - 0.00%
2019-02-22 0 0.460 0.460 0.480 0.460 0.460 4,000 1,840 0.4600 0.460 0.460 0.480 0.460 0.460 4,000 0.4600 0.00%
2019-02-21 0 0.460 0.460 0.480 - - 0 0 - 0.460 0.460 0.480 - - 0 - 0.00%
2019-02-20 0 0.460 0.455 0.495 - - 0 0 - 0.460 0.455 0.495 - - 0 - 0.00%
2019-02-19 0 0.460 0.460 0.495 0.455 0.475 28,000 13,060 0.4664 0.460 0.460 0.495 0.455 0.475 28,000 0.4664 1.10%
2019-02-18 0 0.455 0.455 0.470 0.450 0.470 188,000 85,540 0.4550 0.455 0.455 0.470 0.450 0.470 188,000 0.4550 -3.19%
2019-02-15 0 0.470 0.455 0.470 - - 0 0 - 0.470 0.455 0.470 - - 0 - 0.00%
2019-02-14 0 0.470 0.465 0.485 0.470 0.485 48,000 22,680 0.4725 0.470 0.465 0.485 0.470 0.485 48,000 0.4725 -3.09%
2019-02-13 0 0.485 0.460 0.485 0.485 0.485 64,000 31,040 0.4850 0.485 0.460 0.485 0.485 0.485 64,000 0.4850 0.00%
2019-02-12 0 0.485 0.480 0.485 - - 0 0 - 0.485 0.480 0.485 - - 0 - 0.00%
2019-02-11 0 0.485 0.475 0.485 0.485 0.485 4,000 1,940 0.4850 0.485 0.475 0.485 0.485 0.485 4,000 0.4850 0.00%
2019-02-08 0 0.485 0.440 0.485 0.485 0.485 96,000 46,560 0.4850 0.485 0.440 0.485 0.485 0.485 96,000 0.4850 0.00%
2019-02-04 0 0.485 0.455 0.500 - - 0 0 - 0.485 0.455 0.500 - - 0 - 0.00%
2019-02-01 0 0.485 0.460 0.485 0.470 0.485 84,000 40,240 0.4790 0.485 0.460 0.485 0.470 0.485 84,000 0.4790 3.19%
2019-01-31 0 0.470 0.460 0.485 0.455 0.470 44,000 20,140 0.4577 0.470 0.460 0.485 0.455 0.470 44,000 0.4577 -3.09%
2019-01-30 0 0.485 0.470 0.485 0.485 0.485 180,000 87,800 0.4878 0.485 0.470 0.485 0.485 0.485 180,000 0.4878 0.00%
2019-01-29 0 0.485 0.485 0.490 0.485 0.485 176,000 85,360 0.4850 0.485 0.485 0.490 0.485 0.485 176,000 0.4850 0.00%
2019-01-28 0 0.485 0.485 0.490 0.485 0.485 164,000 79,540 0.4850 0.485 0.485 0.490 0.485 0.485 164,000 0.4850 0.00%
2019-01-25 0 0.485 0.460 0.485 0.475 0.495 152,000 73,560 0.4839 0.485 0.460 0.485 0.475 0.495 152,000 0.4839 2.11%
2019-01-24 0 0.475 0.465 0.495 0.475 0.530 28,000 14,020 0.5007 0.475 0.465 0.495 0.475 0.530 28,000 0.5007 -3.06%
2019-01-23 0 0.490 0.460 0.490 0.465 0.540 144,000 70,500 0.4896 0.490 0.460 0.490 0.465 0.540 144,000 0.4896 -3.92%
2019-01-22 0 0.510 0.460 0.510 0.465 0.510 64,000 29,940 0.4678 0.510 0.460 0.510 0.465 0.510 64,000 0.4678 6.25%
2019-01-21 0 0.480 0.475 0.495 0.480 0.540 172,000 87,040 0.5060 0.480 0.475 0.495 0.480 0.540 172,000 0.5060 -4.00%
2019-01-18 0 0.500 0.500 0.510 0.460 0.510 72,000 33,640 0.4672 0.500 0.500 0.510 0.460 0.510 72,000 0.4672 3.09%
2019-01-17 0 0.485 0.450 0.510 0.485 0.510 84,000 41,820 0.4979 0.485 0.450 0.510 0.485 0.510 84,000 0.4979 -4.90%
2019-01-16 0 0.510 0.420 0.510 0.425 0.510 112,000 48,680 0.4346 0.510 0.420 0.510 0.425 0.510 112,000 0.4346 8.51%
2019-01-15 0 0.470 0.460 0.510 - - 16,000 7,360 0.4600 0.470 0.460 0.510 - - 16,000 0.4600 0.00%
2019-01-14 0 0.470 0.470 0.510 0.455 0.470 32,000 14,900 0.4656 0.470 0.470 0.510 0.455 0.470 32,000 0.4656 0.00%
2019-01-11 0 0.470 0.465 0.485 - - 0 0 - 0.470 0.465 0.485 - - 0 - 0.00%
2019-01-10 0 0.470 0.460 0.475 0.435 0.475 444,000 198,860 0.4479 0.470 0.460 0.475 0.435 0.475 444,000 0.4479 -4.08%
2019-01-09 0 0.490 0.465 0.530 - - 0 0 - 0.490 0.465 0.530 - - 0 - 0.00%
2019-01-08 0 0.490 0.485 0.530 0.480 0.490 164,000 78,860 0.4809 0.490 0.485 0.530 0.480 0.490 164,000 0.4809 -2.00%
2019-01-07 0 0.500 0.485 0.500 0.500 0.500 32,000 16,000 0.5000 0.500 0.485 0.500 0.500 0.500 32,000 0.5000 0.00%
2019-01-04 0 0.500 0.480 0.510 - - 0 0 - 0.500 0.480 0.510 - - 0 - 0.00%
2019-01-03 0 0.500 0.485 0.500 0.500 0.500 12,000 6,000 0.5000 0.500 0.485 0.500 0.500 0.500 12,000 0.5000 -7.41%
2019-01-02 0 0.540 0.500 0.540 0.500 0.550 96,000 48,760 0.5079 0.540 0.500 0.540 0.500 0.550 96,000 0.5079 -1.82%
2018-12-31 0 0.550 0.500 0.560 0.540 0.550 84,000 45,720 0.5443 0.550 0.500 0.560 0.540 0.550 84,000 0.5443 3.77%
2018-12-28 0 0.530 0.510 0.530 0.530 0.530 12,000 6,360 0.5300 0.530 0.510 0.530 0.530 0.530 12,000 0.5300 3.92%
2018-12-27 0 0.510 0.510 0.520 0.500 0.520 20,000 10,200 0.5100 0.510 0.510 0.520 0.500 0.520 20,000 0.5100 -3.77%
2018-12-24 0 0.530 0.500 0.530 - - 0 0 - 0.530 0.500 0.530 - - 0 - 0.00%
2018-12-21 0 0.530 0.510 0.530 - - 0 0 - 0.530 0.510 0.530 - - 0 - 0.00%
2018-12-20 0 0.530 0.500 0.540 0.500 0.530 68,000 34,400 0.5059 0.530 0.500 0.540 0.500 0.530 68,000 0.5059 -1.85%
2018-12-19 0 0.540 0.510 0.550 0.500 0.540 56,000 28,480 0.5086 0.540 0.510 0.550 0.500 0.540 56,000 0.5086 1.89%
2018-12-18 0 0.530 0.500 0.580 0.500 0.550 136,000 72,520 0.5332 0.530 0.500 0.580 0.500 0.550 136,000 0.5332 -3.64%
2018-12-17 0 0.550 0.500 0.590 - - 0 0 - 0.550 0.500 0.590 - - 0 - 0.00%
2018-12-14 0 0.550 0.500 0.550 0.540 0.550 24,000 13,080 0.5450 0.550 0.500 0.550 0.540 0.550 24,000 0.5450 0.00%
2018-12-13 0 0.550 0.500 0.550 - - 0 0 - 0.550 0.500 0.550 - - 0 - 0.00%
2018-12-12 0 0.550 0.520 0.580 0.550 0.550 32,000 17,600 0.5500 0.550 0.520 0.580 0.550 0.550 32,000 0.5500 0.00%
2018-12-11 0 0.550 0.510 0.550 - - 0 0 - 0.550 0.510 0.550 - - 0 - 0.00%
2018-12-10 0 0.550 0.500 0.550 - - 0 0 - 0.550 0.500 0.550 - - 0 - 0.00%
2018-12-07 0 0.550 0.520 0.550 - - 0 0 - 0.550 0.520 0.550 - - 0 - 0.00%
2018-12-06 0 0.550 0.510 0.550 0.495 0.560 200,000 102,320 0.5116 0.550 0.510 0.550 0.495 0.560 200,000 0.5116 5.77%
2018-12-05 0 0.520 0.520 0.560 0.520 0.550 68,000 36,400 0.5353 0.520 0.520 0.560 0.520 0.550 68,000 0.5353 -5.45%
2018-12-04 0 0.550 0.540 0.550 0.540 0.570 44,000 24,400 0.5545 0.550 0.540 0.550 0.540 0.570 44,000 0.5545 -11.29%
2018-12-03 0 0.620 0.540 0.620 0.630 0.630 84,000 52,920 0.6300 0.620 0.540 0.620 0.630 0.630 84,000 0.6300 8.77%
2018-11-30 0 0.570 0.550 0.580 0.550 0.580 140,000 79,480 0.5677 0.570 0.550 0.580 0.550 0.580 140,000 0.5677 -12.31%
2018-11-29 0 0.650 0.620 0.650 0.560 0.650 224,000 127,920 0.5711 0.650 0.620 0.650 0.560 0.650 224,000 0.5711 16.07%
2018-11-28 0 0.560 0.520 0.560 - - 0 0 - 0.560 0.520 0.560 - - 0 - 0.00%
2018-11-27 0 0.560 0.550 0.630 0.560 0.590 28,000 16,400 0.5857 0.560 0.550 0.630 0.560 0.590 28,000 0.5857 -5.08%
2018-11-26 0 0.590 0.550 0.610 0.580 0.590 64,000 37,520 0.5863 0.590 0.550 0.610 0.580 0.590 64,000 0.5863 1.72%
2018-11-23 0 0.580 0.580 0.600 0.580 0.580 4,000 2,320 0.5800 0.580 0.580 0.600 0.580 0.580 4,000 0.5800 -1.69%
2018-11-22 0 0.590 0.570 0.600 0.590 0.610 68,000 40,720 0.5988 0.590 0.570 0.600 0.590 0.610 68,000 0.5988 -6.35%
2018-11-21 0 0.630 0.610 0.640 0.600 0.660 72,000 45,840 0.6367 0.630 0.610 0.640 0.600 0.660 72,000 0.6367 -3.08%
2018-11-20 0 0.650 0.640 0.660 0.630 0.680 308,000 200,440 0.6508 0.650 0.640 0.660 0.630 0.680 308,000 0.6508 0.00%
2018-11-19 0 0.650 0.640 0.660 0.610 0.660 372,000 238,280 0.6405 0.650 0.640 0.660 0.610 0.660 372,000 0.6405 12.07%
2018-11-16 0 0.580 0.580 0.600 0.570 0.620 380,000 220,680 0.5807 0.580 0.580 0.600 0.570 0.620 380,000 0.5807 5.45%
2018-11-15 0 0.550 0.550 0.580 0.550 0.550 12,000 6,600 0.5500 0.550 0.550 0.580 0.550 0.550 12,000 0.5500 -6.78%
2018-11-14 0 0.590 0.510 0.590 0.495 0.590 340,000 181,020 0.5324 0.590 0.510 0.590 0.495 0.590 340,000 0.5324 9.26%
2018-11-13 0 0.540 0.530 0.540 0.500 0.560 240,000 129,240 0.5385 0.540 0.530 0.540 0.500 0.560 240,000 0.5385 -5.26%
2018-11-12 0 0.570 0.520 0.570 - - 0 0 - 0.570 0.520 0.570 - - 0 - -5.00%
2018-11-09 0 0.600 0.520 0.600 0.580 0.620 280,000 167,720 0.5990 0.600 0.520 0.600 0.580 0.620 280,000 0.5990 3.45%
2018-11-08 0 0.580 0.510 0.580 - - 0 0 - 0.580 0.510 0.580 - - 0 - -3.33%
2018-11-07 0 0.600 0.510 0.600 0.580 0.620 20,000 12,240 0.6120 0.600 0.510 0.600 0.580 0.620 20,000 0.6120 9.09%
2018-11-06 0 0.550 0.510 0.560 0.405 0.550 72,000 36,240 0.5033 0.550 0.510 0.560 0.405 0.550 72,000 0.5033 -1.79%
2018-11-05 0 0.560 0.500 0.560 0.560 0.560 88,000 49,280 0.5600 0.560 0.500 0.560 0.560 0.560 88,000 0.5600 -3.45%
2018-11-02 0 0.580 0.520 0.580 0.600 0.600 448,000 268,800 0.6000 0.580 0.520 0.580 0.600 0.600 448,000 0.6000 1.75%
2018-11-01 0 0.570 0.530 0.570 0.570 0.570 4,000 2,280 0.5700 0.570 0.530 0.570 0.570 0.570 4,000 0.5700 -5.00%
2018-10-31 0 0.600 0.485 0.600 0.600 0.600 4,000 2,400 0.6000 0.600 0.485 0.600 0.600 0.600 4,000 0.6000 9.09%
2018-10-30 0 0.550 0.490 0.580 - - 0 0 - 0.550 0.490 0.580 - - 0 - 0.00%
2018-10-29 0 0.550 0.470 0.570 - - 0 0 - 0.550 0.470 0.570 - - 0 - 0.00%
2018-10-26 0 0.550 0.475 0.590 0.550 0.600 676,000 404,600 0.5985 0.550 0.475 0.590 0.550 0.600 676,000 0.5985 -3.51%
2018-10-25 0 0.570 0.530 0.610 0.570 0.570 28,000 16,440 0.5871 0.570 0.530 0.610 0.570 0.570 28,000 0.5871 -3.39%
2018-10-24 0 0.590 0.550 0.600 - - 0 0 - 0.590 0.550 0.600 - - 0 - 0.00%
2018-10-23 0 0.590 0.550 0.610 - - 0 0 - 0.590 0.550 0.610 - - 0 - 0.00%
2018-10-22 0 0.590 0.550 0.590 0.600 0.600 232,000 139,200 0.6000 0.590 0.550 0.590 0.600 0.600 232,000 0.6000 -1.67%
2018-10-19 0 0.600 0.550 0.610 0.590 0.600 468,000 278,800 0.5957 0.600 0.550 0.610 0.590 0.600 468,000 0.5957 3.45%
2018-10-18 0 0.580 0.550 0.580 0.580 0.580 1,608,000 932,640 0.5800 0.580 0.550 0.580 0.580 0.580 1,608,000 0.5800 -4.92%
2018-10-16 0 0.610 0.550 0.610 0.580 0.620 1,372,000 799,680 0.5829 0.610 0.550 0.610 0.580 0.620 1,372,000 0.5829 5.17%
2018-10-15 0 0.580 0.530 0.590 0.580 0.580 1,232,000 714,560 0.5800 0.580 0.530 0.590 0.580 0.580 1,232,000 0.5800 5.45%
2018-10-12 0 0.550 0.550 0.590 - - 0 0 - 0.550 0.550 0.590 - - 0 - 0.00%
2018-10-11 0 0.550 0.550 0.600 0.550 0.550 24,000 13,200 0.5500 0.550 0.550 0.600 0.550 0.550 24,000 0.5500 -8.33%
2018-10-10 0 0.600 0.560 0.600 - - 0 0 - 0.600 0.560 0.600 - - 0 - 0.00%
2018-10-09 0 0.600 0.560 0.600 - - 0 0 - 0.600 0.560 0.600 - - 0 - 0.00%
2018-10-08 0 0.600 0.580 0.600 0.590 0.600 80,000 47,960 0.5995 0.600 0.580 0.600 0.590 0.600 80,000 0.5995 -3.23%
2018-10-05 0 0.620 0.530 0.640 - - 0 0 - 0.620 0.530 0.640 - - 0 - 0.00%
2018-10-04 0 0.620 0.550 0.630 - - 0 0 - 0.620 0.550 0.630 - - 0 - 0.00%
2018-10-03 0 0.620 0.540 0.650 - - 0 0 - 0.620 0.540 0.650 - - 0 - 0.00%
2018-10-02 0 0.620 0.550 0.650 0.620 0.660 20,000 12,880 0.6440 0.620 0.550 0.650 0.620 0.660 20,000 0.6440 -3.12%
2018-09-28 0 0.640 0.630 0.640 0.530 0.650 256,000 154,440 0.6033 0.640 0.630 0.640 0.530 0.650 256,000 0.6033 10.34%
2018-09-27 0 0.580 0.580 0.630 0.495 0.580 288,000 148,300 0.5149 0.580 0.580 0.630 0.495 0.580 288,000 0.5149 7.41%
2018-09-26 0 0.540 0.510 0.540 0.500 0.540 348,000 174,640 0.5018 0.540 0.510 0.540 0.500 0.540 348,000 0.5018 0.00%
2018-09-24 0 0.540 0.470 0.540 - - 0 0 - 0.540 0.470 0.540 - - 0 - 0.00%
2018-09-21 0 0.540 0.475 0.540 - - 0 0 - 0.540 0.475 0.540 - - 0 - 0.00%
2018-09-20 0 0.540 0.530 0.540 - - 0 0 - 0.540 0.530 0.540 - - 0 - 0.00%
2018-09-19 0 0.540 0.530 0.540 - - 0 0 - 0.540 0.530 0.540 - - 0 - 0.00%
2018-09-18 0 0.540 0.500 0.550 0.540 0.540 12,000 6,480 0.5400 0.540 0.500 0.550 0.540 0.540 12,000 0.5400 -1.82%
2018-09-17 0 0.550 0.530 0.550 - - 0 0 - 0.550 0.530 0.550 - - 0 - 0.00%
2018-09-14 0 0.550 0.530 0.550 - - 0 0 - 0.550 0.530 0.550 - - 0 - 0.00%
2018-09-13 0 0.550 0.540 0.550 0.550 0.550 80,000 44,000 0.5500 0.550 0.540 0.550 0.550 0.550 80,000 0.5500 0.00%
2018-09-12 0 0.550 0.550 0.580 0.510 0.580 52,000 28,880 0.5554 0.550 0.550 0.580 0.510 0.580 52,000 0.5554 0.00%
2018-09-11 0 0.550 0.550 0.560 0.550 0.550 4,000 2,200 0.5500 0.550 0.550 0.560 0.550 0.550 4,000 0.5500 -3.51%
2018-09-10 0 0.570 0.540 0.570 0.510 0.570 56,000 29,440 0.5257 0.570 0.540 0.570 0.510 0.570 56,000 0.5257 -1.72%
2018-09-07 0 0.580 0.540 0.590 - - 0 0 - 0.580 0.540 0.590 - - 0 - 0.00%
2018-09-06 0 0.580 0.580 0.600 0.470 0.570 24,000 13,280 0.5533 0.580 0.580 0.600 0.470 0.570 24,000 0.5533 0.00%
2018-09-05 0 0.580 0.510 0.600 - - 0 0 - 0.580 0.510 0.600 - - 0 - 0.00%
2018-09-04 0 0.580 0.540 0.580 0.540 0.580 120,000 65,280 0.5440 0.580 0.540 0.580 0.540 0.580 120,000 0.5440 0.00%
2018-09-03 0 0.580 0.560 0.600 - - 0 0 - 0.580 0.560 0.600 - - 0 - 0.00%
2018-08-31 0 0.580 0.560 0.580 0.560 0.580 12,000 6,840 0.5700 0.580 0.560 0.580 0.560 0.580 12,000 0.5700 1.75%
2018-08-30 0 0.570 0.540 0.570 0.560 0.580 8,000 4,560 0.5700 0.570 0.540 0.570 0.560 0.580 8,000 0.5700 3.64%
2018-08-29 0 0.550 0.550 0.590 0.550 0.570 32,000 17,920 0.5600 0.550 0.550 0.590 0.550 0.570 32,000 0.5600 -8.33%
2018-08-28 0 0.600 0.560 0.600 - - 0 0 - 0.600 0.560 0.600 - - 0 - 0.00%
2018-08-27 0 0.600 0.550 0.610 0.600 0.600 20,000 12,000 0.6000 0.600 0.550 0.610 0.600 0.600 20,000 0.6000 1.69%
2018-08-24 0 0.590 0.570 0.600 - - 0 0 - 0.590 0.570 0.600 - - 0 - 0.00%
2018-08-23 0 0.590 0.550 0.610 - - 0 0 - 0.590 0.550 0.610 - - 0 - 0.00%
2018-08-22 0 0.590 0.560 0.600 0.570 0.610 1,648,000 997,120 0.6050 0.590 0.560 0.600 0.570 0.610 1,648,000 0.6050 3.51%
2018-08-21 0 0.570 0.540 0.570 - - 0 0 - 0.570 0.540 0.570 - - 0 - -1.72%
2018-08-20 0 0.580 0.540 0.580 - - 0 0 - 0.580 0.540 0.580 - - 0 - -3.33%
2018-08-17 0 0.600 0.570 0.600 0.540 0.600 84,000 48,520 0.5776 0.600 0.570 0.600 0.540 0.600 84,000 0.5776 0.00%
2018-08-16 0 0.600 0.530 0.600 - - 0 0 - 0.600 0.530 0.600 - - 0 - 0.00%
2018-08-15 0 0.600 0.540 0.600 - - 0 0 - 0.600 0.540 0.600 - - 0 - -1.64%
2018-08-14 0 0.610 0.590 0.610 0.610 0.610 24,000 14,640 0.6100 0.610 0.590 0.610 0.610 0.610 24,000 0.6100 -3.17%
2018-08-13 0 0.630 0.610 0.630 0.620 0.640 300,000 188,560 0.6285 0.630 0.610 0.630 0.620 0.640 300,000 0.6285 0.00%
2018-08-10 0 0.630 0.600 0.630 0.600 0.640 88,000 54,440 0.6186 0.630 0.600 0.630 0.600 0.640 88,000 0.6186 -1.56%
2018-08-09 0 0.640 0.610 0.640 0.590 0.640 124,000 75,440 0.6084 0.640 0.610 0.640 0.590 0.640 124,000 0.6084 0.00%
2018-08-08 0 0.640 0.630 0.650 0.620 0.650 972,000 622,560 0.6405 0.640 0.630 0.650 0.620 0.650 972,000 0.6405 1.59%
2018-08-07 0 0.630 0.630 0.640 0.610 0.640 20,000 12,680 0.6340 0.630 0.630 0.640 0.610 0.640 20,000 0.6340 -1.56%
2018-08-06 0 0.640 0.600 0.640 0.640 0.640 16,000 10,240 0.6400 0.640 0.600 0.640 0.640 0.640 16,000 0.6400 -3.03%
2018-08-03 0 0.660 0.660 0.670 0.580 0.660 136,000 84,280 0.6197 0.660 0.660 0.670 0.580 0.660 136,000 0.6197 3.13%
2018-08-02 0 0.640 0.570 0.640 0.610 0.640 16,000 10,000 0.6250 0.640 0.570 0.640 0.610 0.640 16,000 0.6250 -1.54%
2018-08-01 0 0.650 0.610 0.660 - - 0 0 - 0.650 0.610 0.660 - - 0 - 0.00%
2018-07-31 0 0.650 0.610 0.650 0.600 0.670 1,528,000 1,022,800 0.6694 0.650 0.610 0.650 0.600 0.670 1,528,000 0.6694 4.84%
2018-07-30 0 0.620 0.620 0.640 0.620 0.620 56,000 34,720 0.6200 0.620 0.620 0.640 0.620 0.620 56,000 0.6200 -3.12%
2018-07-27 0 0.640 0.640 0.650 0.640 0.670 1,892,000 1,259,240 0.6656 0.640 0.640 0.650 0.640 0.670 1,892,000 0.6656 0.00%
2018-07-26 0 0.640 0.600 0.640 0.600 0.640 160,000 100,000 0.6250 0.640 0.600 0.640 0.600 0.640 160,000 0.6250 1.59%
2018-07-25 0 0.630 0.600 0.630 - - 0 0 - 0.630 0.600 0.630 - - 0 - -1.56%
2018-07-24 0 0.640 0.600 0.640 - - 0 0 - 0.640 0.600 0.640 - - 0 - 0.00%
2018-07-23 0 0.640 0.600 0.640 - - 0 0 - 0.640 0.600 0.640 - - 0 - 0.00%
2018-07-20 0 0.640 0.570 0.640 0.620 0.640 36,000 22,400 0.6222 0.640 0.570 0.640 0.620 0.640 36,000 0.6222 0.00%
2018-07-19 0 0.640 0.620 0.640 - - 0 0 - 0.640 0.620 0.640 - - 0 - 0.00%
2018-07-18 0 0.640 0.620 0.640 - - 0 0 - 0.640 0.620 0.640 - - 0 - 0.00%
2018-07-17 0 0.640 0.620 0.640 0.620 0.640 20,000 12,480 0.6240 0.640 0.620 0.640 0.620 0.640 20,000 0.6240 0.00%
2018-07-16 0 0.640 0.620 0.640 0.640 0.640 76,000 48,640 0.6400 0.640 0.620 0.640 0.640 0.640 76,000 0.6400 -3.03%
2018-07-13 0 0.660 0.640 0.680 - - 0 0 - 0.660 0.640 0.680 - - 0 - 0.00%
2018-07-12 0 0.660 0.640 0.680 - - 0 0 - 0.660 0.640 0.680 - - 0 - 0.00%
2018-07-11 0 0.660 0.640 0.660 - - 0 0 - 0.660 0.640 0.660 - - 0 - 0.00%
2018-07-10 0 0.660 0.640 0.660 0.640 0.660 44,000 28,960 0.6582 0.660 0.640 0.660 0.640 0.660 44,000 0.6582 -1.49%
2018-07-09 0 0.670 0.640 0.670 0.620 0.690 20,000 12,920 0.6460 0.670 0.640 0.670 0.620 0.690 20,000 0.6460 -2.90%
2018-07-06 0 0.690 0.640 0.690 0.620 0.690 164,000 106,480 0.6493 0.690 0.640 0.690 0.620 0.690 164,000 0.6493 6.15%
2018-07-05 0 0.650 0.600 0.650 0.600 0.650 100,000 62,440 0.6244 0.650 0.600 0.650 0.600 0.650 100,000 0.6244 1.56%
2018-07-04 0 0.640 0.610 0.640 - - 0 0 - 0.640 0.610 0.640 - - 0 - -1.54%
2018-07-03 0 0.650 0.620 0.650 0.570 0.670 204,000 126,080 0.6180 0.650 0.620 0.650 0.570 0.670 204,000 0.6180 0.00%
2018-06-29 0 0.650 0.640 0.650 0.650 0.650 4,000 2,600 0.6500 0.650 0.640 0.650 0.650 0.650 4,000 0.6500 0.00%
2018-06-28 0 0.650 0.630 0.650 - - 0 0 - 0.650 0.630 0.650 - - 0 - 0.00%
2018-06-27 0 0.650 0.650 0.660 0.640 0.640 12,000 7,680 0.6400 0.650 0.650 0.660 0.640 0.640 12,000 0.6400 -2.99%
2018-06-26 0 0.670 0.630 0.670 0.620 0.680 196,000 126,760 0.6467 0.670 0.630 0.670 0.620 0.680 196,000 0.6467 -2.90%
2018-06-25 0 0.690 0.640 0.690 0.640 0.730 420,000 284,800 0.6781 0.690 0.640 0.690 0.640 0.730 420,000 0.6781 0.00%
2018-06-22 0 0.690 0.680 0.690 0.680 0.690 1,872,000 1,273,360 0.6802 0.690 0.680 0.690 0.680 0.690 1,872,000 0.6802 0.00%
2018-06-21 0 0.690 0.670 0.690 - - 0 0 - 0.690 0.670 0.690 - - 0 - 0.00%
2018-06-20 0 0.690 0.680 0.690 0.690 0.690 36,000 24,840 0.6900 0.690 0.680 0.690 0.690 0.690 36,000 0.6900 0.00%
2018-06-19 0 0.690 0.680 0.690 0.680 0.690 56,000 38,360 0.6850 0.690 0.680 0.690 0.680 0.690 56,000 0.6850 0.00%
2018-06-15 0 0.690 0.690 0.700 0.680 0.710 192,000 131,880 0.6869 0.690 0.690 0.700 0.680 0.710 192,000 0.6869 4.55%
2018-06-14 0 0.660 0.660 0.680 0.660 0.670 16,000 10,680 0.6675 0.660 0.660 0.680 0.660 0.670 16,000 0.6675 -4.35%
2018-06-13 0 0.690 0.680 0.700 - - 0 0 - 0.690 0.680 0.700 - - 0 - 0.00%
2018-06-12 0 0.690 0.680 0.690 - - 0 0 - 0.690 0.680 0.690 - - 0 - -1.43%
2018-06-11 0 0.700 0.680 0.700 0.700 0.700 216,000 151,200 0.7000 0.700 0.680 0.700 0.700 0.700 216,000 0.7000 6.06%
2018-06-08 0 0.660 0.660 0.690 - - 0 0 - 0.660 0.660 0.690 - - 0 - 0.00%
2018-06-07 0 0.660 0.660 0.690 0.660 0.690 52,000 35,200 0.6769 0.660 0.660 0.690 0.660 0.690 52,000 0.6769 -4.35%
2018-06-06 0 0.690 0.660 0.690 0.650 0.690 80,000 53,920 0.6740 0.690 0.660 0.690 0.650 0.690 80,000 0.6740 1.47%
2018-06-05 0 0.680 0.650 0.680 - - 0 0 - 0.680 0.650 0.680 - - 0 - -1.45%
2018-06-04 0 0.690 0.650 0.690 0.660 0.700 92,000 61,280 0.6661 0.690 0.650 0.690 0.660 0.700 92,000 0.6661 -1.43%
2018-06-01 0 0.700 0.670 0.700 0.640 0.700 68,000 44,200 0.6500 0.700 0.670 0.700 0.640 0.700 68,000 0.6500 6.06%
2018-05-31 0 0.660 0.640 0.680 - - 0 0 - 0.660 0.640 0.680 - - 0 - 0.00%
2018-05-30 0 0.660 0.640 0.690 0.660 0.680 136,000 90,640 0.6665 0.660 0.640 0.690 0.660 0.680 136,000 0.6665 -4.35%
2018-05-29 0 0.690 0.680 0.690 - - 0 0 - 0.690 0.680 0.690 - - 0 - 0.00%
2018-05-28 0 0.690 0.690 0.700 0.660 0.690 68,000 45,200 0.6647 0.690 0.690 0.700 0.660 0.690 68,000 0.6647 2.99%
2018-05-25 0 0.670 0.670 0.700 0.670 0.670 4,000 2,680 0.6700 0.670 0.670 0.700 0.670 0.670 4,000 0.6700 -1.47%
2018-05-24 0 0.680 0.670 0.700 - - 0 0 - 0.680 0.670 0.700 - - 0 - 0.00%
2018-05-23 0 0.680 0.680 0.720 0.680 0.680 108,000 73,440 0.6800 0.680 0.680 0.720 0.680 0.680 108,000 0.6800 -2.86%
2018-05-21 0 0.700 0.680 0.700 - - 0 0 - 0.700 0.680 0.700 - - 0 - 0.00%
2018-05-18 0 0.700 0.680 0.720 - - 0 0 - 0.700 0.680 0.720 - - 0 - 0.00%
2018-05-17 0 0.700 0.670 0.720 0.670 0.700 20,000 13,880 0.6940 0.700 0.670 0.720 0.670 0.700 20,000 0.6940 2.94%
2018-05-16 0 0.680 0.680 0.700 0.670 0.730 252,000 174,880 0.6940 0.680 0.680 0.700 0.670 0.730 252,000 0.6940 -2.86%
2018-05-15 0 0.700 0.670 0.710 - - 0 0 - 0.700 0.670 0.710 - - 0 - 0.00%
2018-05-14 0 0.700 0.670 0.700 0.700 0.700 108,000 75,600 0.7000 0.700 0.670 0.700 0.700 0.700 108,000 0.7000 0.00%
2018-05-11 0 0.700 0.700 0.720 0.690 0.700 148,000 103,280 0.6978 0.700 0.700 0.720 0.690 0.700 148,000 0.6978 -1.41%
2018-05-10 0 0.710 0.670 0.720 0.710 0.720 60,000 42,880 0.7147 0.710 0.670 0.720 0.710 0.720 60,000 0.7147 0.00%
2018-05-09 0 0.710 0.670 0.720 0.710 0.730 88,000 62,640 0.7118 0.710 0.670 0.720 0.710 0.730 88,000 0.7118 2.90%
2018-05-08 0 0.690 0.690 0.720 - - 0 0 - 0.690 0.690 0.720 - - 0 - 0.00%
2018-05-07 0 0.690 0.670 0.720 - - 0 0 - 0.690 0.670 0.720 - - 0 - 0.00%
2018-05-04 0 0.690 0.670 0.700 0.660 0.700 180,000 120,680 0.6704 0.690 0.670 0.700 0.660 0.700 180,000 0.6704 -1.43%
2018-05-03 0 0.700 0.680 0.700 0.670 0.700 224,000 151,920 0.6782 0.700 0.680 0.700 0.670 0.700 224,000 0.6782 -2.78%
2018-05-02 0 0.720 0.690 0.720 0.670 0.730 24,000 16,960 0.7067 0.720 0.690 0.720 0.670 0.730 24,000 0.7067 1.41%
2018-04-30 0 0.710 0.700 0.710 0.710 0.710 12,000 8,520 0.7100 0.710 0.700 0.710 0.710 0.710 12,000 0.7100 0.00%
2018-04-27 0 0.710 0.670 0.710 - - 0 0 - 0.710 0.670 0.710 - - 0 - -1.39%
2018-04-26 0 0.720 0.690 0.720 0.720 0.760 84,000 61,800 0.7357 0.720 0.690 0.720 0.720 0.760 84,000 0.7357 5.88%
2018-04-25 0 0.680 0.680 0.700 0.680 0.700 104,000 72,120 0.6935 0.680 0.680 0.700 0.680 0.700 104,000 0.6935 -1.45%
2018-04-24 0 0.690 0.670 0.700 - - 0 0 - 0.690 0.670 0.700 - - 0 - 0.00%
2018-04-23 0 0.690 0.670 0.700 - - 4,000 2,760 0.6900 0.690 0.670 0.700 - - 4,000 0.6900 0.00%
2018-04-20 0 0.690 0.670 0.690 0.670 0.690 24,000 16,480 0.6867 0.690 0.670 0.690 0.670 0.690 24,000 0.6867 -1.43%
2018-04-19 0 0.700 0.670 0.700 0.670 0.700 28,000 18,960 0.6771 0.700 0.670 0.700 0.670 0.700 28,000 0.6771 0.00%
2018-04-18 0 0.700 0.670 0.700 0.670 0.700 116,000 77,960 0.6721 0.700 0.670 0.700 0.670 0.700 116,000 0.6721 0.00%
2018-04-17 0 0.700 0.680 0.700 0.670 0.700 320,000 216,160 0.6755 0.700 0.680 0.700 0.670 0.700 320,000 0.6755 0.00%
2018-04-16 0 0.700 0.670 0.700 0.670 0.700 224,000 150,200 0.6705 0.700 0.670 0.700 0.670 0.700 224,000 0.6705 0.00%
2018-04-13 0 0.700 0.660 0.700 0.660 0.700 868,000 601,240 0.6927 0.700 0.660 0.700 0.660 0.700 868,000 0.6927 1.45%
2018-04-12 0 0.690 0.680 0.700 0.680 0.690 84,000 57,480 0.6843 0.690 0.680 0.700 0.680 0.690 84,000 0.6843 -1.43%
2018-04-11 0 0.700 0.660 0.700 0.660 0.700 20,000 13,840 0.6920 0.700 0.660 0.700 0.660 0.700 20,000 0.6920 0.00%
2018-04-10 0 0.700 0.680 0.700 0.600 0.700 144,000 98,400 0.6833 0.700 0.680 0.700 0.600 0.700 144,000 0.6833 0.00%
2018-04-09 0 0.700 0.600 0.700 0.700 0.700 104,000 72,800 0.7000 0.700 0.600 0.700 0.700 0.700 104,000 0.7000 -2.78%
2018-04-06 0 0.720 0.700 0.720 - - 0 0 - 0.720 0.700 0.720 - - 0 - 0.00%
2018-04-04 0 0.720 0.600 0.730 - - 0 0 - 0.720 0.600 0.730 - - 0 - 0.00%
2018-04-03 0 0.720 0.600 0.720 - - 0 0 - 0.720 0.600 0.720 - - 0 - -1.37%
2018-03-29 0 0.730 0.720 0.730 0.700 0.730 220,000 154,520 0.7024 0.730 0.720 0.730 0.700 0.730 220,000 0.7024 4.29%
2018-03-28 0 0.700 0.690 0.700 0.700 0.700 32,000 22,400 0.7000 0.700 0.690 0.700 0.700 0.700 32,000 0.7000 0.00%
2018-03-27 0 0.700 0.650 0.700 - - 0 0 - 0.700 0.650 0.700 - - 0 - 0.00%
2018-03-26 0 0.700 0.650 0.700 0.700 0.700 532,000 372,400 0.7000 0.700 0.650 0.700 0.700 0.700 532,000 0.7000 0.00%
2018-03-23 0 0.700 0.660 0.700 - - 0 0 - 0.700 0.660 0.700 - - 0 - 0.00%
2018-03-22 0 0.700 0.700 0.720 0.700 0.710 60,000 42,480 0.7080 0.700 0.700 0.720 0.700 0.710 60,000 0.7080 0.00%
2018-03-21 0 0.700 0.700 0.730 0.700 0.730 48,000 33,720 0.7025 0.700 0.700 0.730 0.700 0.730 48,000 0.7025 -4.11%
2018-03-20 0 0.730 0.700 0.730 0.700 0.730 88,000 63,160 0.7177 0.730 0.700 0.730 0.700 0.730 88,000 0.7177 2.82%
2018-03-19 0 0.710 0.710 0.730 0.710 0.740 760,000 559,480 0.7362 0.710 0.710 0.730 0.710 0.740 760,000 0.7362 -1.39%
2018-03-16 0 0.720 0.710 0.730 0.700 0.720 1,148,000 823,480 0.7173 0.720 0.710 0.730 0.700 0.720 1,148,000 0.7173 -1.37%
2018-03-15 0 0.730 0.720 0.730 0.720 0.730 120,000 87,200 0.7267 0.730 0.720 0.730 0.720 0.730 120,000 0.7267 1.39%
2018-03-14 0 0.720 0.720 0.730 0.720 0.720 32,000 23,040 0.7200 0.720 0.720 0.730 0.720 0.720 32,000 0.7200 0.00%
2018-03-13 0 0.720 0.720 0.730 0.720 0.720 8,000 5,760 0.7200 0.720 0.720 0.730 0.720 0.720 8,000 0.7200 -2.70%
2018-03-12 0 0.740 0.710 0.740 0.710 0.740 284,000 205,080 0.7221 0.740 0.710 0.740 0.710 0.740 284,000 0.7221 2.78%
2018-03-09 0 0.720 0.720 0.740 0.720 0.750 760,000 560,640 0.7377 0.720 0.720 0.740 0.720 0.750 760,000 0.7377 -1.37%
2018-03-08 0 0.730 0.730 0.740 0.720 0.750 888,000 653,120 0.7355 0.730 0.730 0.740 0.720 0.750 888,000 0.7355 -1.35%
2018-03-07 0 0.740 0.720 0.740 0.740 0.740 652,000 482,480 0.7400 0.740 0.720 0.740 0.740 0.740 652,000 0.7400 0.00%
2018-03-06 0 0.740 0.740 0.750 0.730 0.740 216,000 159,040 0.7363 0.740 0.740 0.750 0.730 0.740 216,000 0.7363 2.78%
2018-03-05 0 0.720 0.720 0.740 0.710 0.720 232,000 166,400 0.7172 0.720 0.720 0.740 0.710 0.720 232,000 0.7172 -2.70%
2018-03-02 0 0.740 0.720 0.740 0.720 0.740 324,000 236,040 0.7285 0.740 0.720 0.740 0.720 0.740 324,000 0.7285 0.00%
2018-03-01 0 0.740 0.730 0.740 - - 0 0 - 0.740 0.730 0.740 - - 0 - 0.00%
2018-02-28 0 0.740 0.720 0.740 0.720 0.740 188,000 138,480 0.7366 0.740 0.720 0.740 0.720 0.740 188,000 0.7366 1.37%
2018-02-27 0 0.730 0.730 0.740 0.730 0.750 172,000 125,800 0.7314 0.730 0.730 0.740 0.730 0.750 172,000 0.7314 -2.67%
2018-02-26 0 0.750 0.750 0.770 - - 0 0 - 0.750 0.750 0.770 - - 0 - 0.00%
2018-02-23 0 0.750 0.750 0.760 0.740 0.750 84,000 62,240 0.7410 0.750 0.750 0.760 0.740 0.750 84,000 0.7410 1.35%
2018-02-22 0 0.740 0.740 0.760 0.740 0.750 32,000 23,920 0.7475 0.740 0.740 0.760 0.740 0.750 32,000 0.7475 -2.63%
2018-02-21 0 0.760 0.760 0.770 0.750 0.800 1,700,000 1,309,280 0.7702 0.760 0.760 0.770 0.750 0.800 1,700,000 0.7702 4.11%
2018-02-20 0 0.730 0.730 0.750 0.730 0.730 4,000 2,920 0.7300 0.730 0.730 0.750 0.730 0.730 4,000 0.7300 0.00%
2018-02-15 0 0.730 0.730 0.750 0.730 0.740 124,000 90,640 0.7310 0.730 0.730 0.750 0.730 0.740 124,000 0.7310 0.00%
2018-02-14 0 0.730 0.730 0.740 0.720 0.730 112,000 81,440 0.7271 0.730 0.730 0.740 0.720 0.730 112,000 0.7271 0.00%
2018-02-13 0 0.730 0.730 0.740 0.730 0.730 80,000 58,400 0.7300 0.730 0.730 0.740 0.730 0.730 80,000 0.7300 0.00%
2018-02-12 0 0.730 0.730 0.740 0.720 0.730 148,000 107,480 0.7262 0.730 0.730 0.740 0.720 0.730 148,000 0.7262 0.00%
2018-02-09 0 0.730 0.730 0.740 0.660 0.730 608,000 420,640 0.6918 0.730 0.730 0.740 0.660 0.730 608,000 0.6918 0.00%
2018-02-08 0 0.730 0.720 0.740 0.720 0.730 216,000 156,360 0.7239 0.730 0.720 0.740 0.720 0.730 216,000 0.7239 0.00%
2018-02-07 0 0.730 0.730 0.740 0.720 0.750 1,092,000 800,880 0.7334 0.730 0.730 0.740 0.720 0.750 1,092,000 0.7334 0.00%
2018-02-06 0 0.730 0.670 0.730 0.660 0.740 628,000 439,400 0.6997 0.730 0.670 0.730 0.660 0.740 628,000 0.6997 -1.35%
2018-02-05 0 0.740 0.720 0.740 0.690 0.740 840,000 604,120 0.7192 0.740 0.720 0.740 0.690 0.740 840,000 0.7192 0.00%
2018-02-02 0 0.740 0.740 0.750 0.730 0.750 552,000 407,360 0.7380 0.740 0.740 0.750 0.730 0.750 552,000 0.7380 0.00%
2018-02-01 0 0.740 0.730 0.740 0.710 0.740 672,000 492,240 0.7325 0.740 0.730 0.740 0.710 0.740 672,000 0.7325 0.00%
2018-01-31 0 0.740 0.740 0.750 0.730 0.740 288,000 212,560 0.7381 0.740 0.740 0.750 0.730 0.740 288,000 0.7381 0.00%
2018-01-30 0 0.740 0.740 0.750 0.730 0.760 644,000 481,160 0.7471 0.740 0.740 0.750 0.730 0.760 644,000 0.7471 0.00%
2018-01-29 0 0.740 0.740 0.750 0.740 0.770 404,000 302,600 0.7490 0.740 0.740 0.750 0.740 0.770 404,000 0.7490 -1.33%
2018-01-26 0 0.750 0.740 0.750 0.740 0.750 156,000 116,120 0.7444 0.750 0.740 0.750 0.740 0.750 156,000 0.7444 1.35%
2018-01-25 0 0.740 0.740 0.750 0.730 0.760 904,000 667,080 0.7379 0.740 0.740 0.750 0.730 0.760 904,000 0.7379 0.00%
2018-01-24 0 0.740 0.740 0.760 0.740 0.760 672,000 504,800 0.7512 0.740 0.740 0.760 0.740 0.760 672,000 0.7512 -2.63%
2018-01-23 0 0.760 0.740 0.770 0.750 0.810 2,552,000 1,957,680 0.7671 0.760 0.740 0.770 0.750 0.810 2,552,000 0.7671 -1.30%
2018-01-22 0 0.770 0.760 0.780 0.740 0.780 764,000 578,920 0.7577 0.770 0.760 0.780 0.740 0.780 764,000 0.7577 0.00%
2018-01-19 0 0.770 0.770 0.780 0.740 0.840 3,088,000 2,436,560 0.7890 0.770 0.770 0.780 0.740 0.840 3,088,000 0.7890 2.67%
2018-01-18 0 0.750 0.740 0.750 0.730 0.750 1,660,000 1,225,680 0.7384 0.750 0.740 0.750 0.730 0.750 1,660,000 0.7384 0.00%
2018-01-17 0 0.750 0.740 0.750 0.730 0.750 2,180,000 1,614,680 0.7407 0.750 0.740 0.750 0.730 0.750 2,180,000 0.7407 0.00%
2018-01-16 0 0.750 0.740 0.750 0.740 0.760 3,200,000 2,400,640 0.7502 0.750 0.740 0.750 0.740 0.760 3,200,000 0.7502 0.00%
2018-01-15 0 0.750 0.750 0.760 0.750 0.840 7,064,000 5,479,640 0.7757 0.750 0.750 0.760 0.750 0.840 7,064,000 0.7757 -6.25%
2018-01-12 0 0.800 0.790 0.800 0.770 0.950 34,848,000 30,046,480 0.8622 0.800 0.790 0.800 0.770 0.950 34,848,000 0.8622

Webb-site Database - Powered By Linux Group

Back to top