7Road Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00797  2018-07-18    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-04 0 0.700 0.520 0.700 0.560 0.700 6,000 3,720 0.6200 0.700 0.520 0.700 0.560 0.700 6,000 0.6200 -1.41%
2026-02-03 0 0.710 0.650 0.710 - - 0 0 - 0.710 0.650 0.710 - - 0 - 0.00%
2026-02-02 0 0.710 0.660 0.710 - - 0 0 - 0.710 0.660 0.710 - - 0 - 0.00%
2026-01-30 0 0.710 0.660 0.710 0.650 0.730 70,000 45,920 0.6560 0.710 0.660 0.710 0.650 0.730 70,000 0.6560 1.43%
2026-01-29 0 0.700 0.660 0.700 - - 0 0 - 0.700 0.660 0.700 - - 0 - -1.41%
2026-01-28 0 0.710 0.660 0.720 - - 0 0 - 0.710 0.660 0.720 - - 0 - -1.39%
2026-01-27 0 0.720 0.650 0.720 0.660 0.730 274,000 188,440 0.6877 0.720 0.650 0.720 0.660 0.730 274,000 0.6877 -2.70%
2026-01-26 0 0.740 0.680 0.740 - - 0 0 - 0.740 0.680 0.740 - - 0 - 0.00%
2026-01-23 0 0.740 0.710 0.740 0.700 0.740 184,000 133,880 0.7276 0.740 0.710 0.740 0.700 0.740 184,000 0.7276 4.23%
2026-01-22 0 0.710 0.670 0.710 0.640 0.750 496,000 334,720 0.6748 0.710 0.670 0.710 0.640 0.750 496,000 0.6748 10.94%
2026-01-21 0 0.640 0.590 0.650 0.640 0.640 2,000 1,280 0.6400 0.640 0.590 0.650 0.640 0.640 2,000 0.6400 4.92%
2026-01-20 0 0.610 0.610 0.650 0.590 0.650 78,000 50,020 0.6413 0.610 0.610 0.650 0.590 0.650 78,000 0.6413 -3.17%
2026-01-19 0 0.630 0.590 0.630 0.610 0.650 20,000 12,240 0.6120 0.630 0.590 0.630 0.610 0.650 20,000 0.6120 3.28%
2026-01-16 0 0.610 0.560 0.610 - - 0 0 - 0.610 0.560 0.610 - - 0 - -1.61%
2026-01-15 0 0.620 0.540 0.620 0.530 0.620 50,000 28,860 0.5772 0.620 0.540 0.620 0.530 0.620 50,000 0.5772 0.00%
2026-01-14 0 0.620 0.590 0.620 0.560 0.630 10,000 5,860 0.5860 0.620 0.590 0.620 0.560 0.630 10,000 0.5860 5.08%
2026-01-13 0 0.590 0.570 0.590 0.570 0.600 116,000 69,480 0.5990 0.590 0.570 0.590 0.570 0.600 116,000 0.5990 15.69%
2026-01-09 0 0.510 0.510 0.570 - - 0 0 - 0.510 0.510 0.570 - - 0 - 4.08%
2026-01-08 0 0.490 0.485 0.600 0.490 0.490 10,000 4,900 0.4900 0.490 0.485 0.600 0.490 0.490 10,000 0.4900 -9.26%
2026-01-07 0 0.540 0.470 0.600 - - 0 0 - 0.540 0.470 0.600 - - 0 - 0.00%
2026-01-06 0 0.540 0.460 0.580 0.500 0.540 20,000 10,480 0.5240 0.540 0.460 0.580 0.500 0.540 20,000 0.5240 0.00%
2026-01-05 0 0.540 0.500 0.550 0.540 0.540 4,000 2,160 0.5400 0.540 0.500 0.550 0.540 0.540 4,000 0.5400 10.20%
2025-12-31 0 0.490 0.490 0.600 0.490 0.495 30,000 14,800 0.4933 0.490 0.490 0.600 0.490 0.495 30,000 0.4933 -3.92%
2025-12-30 0 0.510 0.485 0.580 - - 0 0 - 0.510 0.485 0.580 - - 0 - 0.00%
2025-12-29 0 0.510 0.490 0.520 0.510 0.520 68,000 34,700 0.5103 0.510 0.490 0.520 0.510 0.520 68,000 0.5103 -1.92%
2025-12-24 0 0.520 0.500 0.600 - - 0 0 - 0.520 0.500 0.600 - - 0 - 0.00%
2025-12-23 0 0.520 0.510 0.600 0.520 0.520 20,000 10,400 0.5200 0.520 0.510 0.600 0.520 0.520 20,000 0.5200 1.96%
2025-12-22 0 0.510 0.500 0.600 - - 0 0 - 0.510 0.500 0.600 - - 0 - 0.00%
2025-12-19 0 0.510 0.500 0.600 0.510 0.510 16,000 8,160 0.5100 0.510 0.500 0.600 0.510 0.510 16,000 0.5100 0.00%
2025-12-18 0 0.510 0.500 0.600 - - 0 0 - 0.510 0.500 0.600 - - 0 - 0.00%
2025-12-17 0 0.510 0.510 0.520 - - 0 0 - 0.510 0.510 0.520 - - 0 - 0.00%
2025-12-16 0 0.510 0.510 0.600 0.510 0.510 40,000 20,400 0.5100 0.510 0.510 0.600 0.510 0.510 40,000 0.5100 -1.92%
2025-12-15 0 0.520 0.500 0.520 0.520 0.520 52,000 27,040 0.5200 0.520 0.500 0.520 0.520 0.520 52,000 0.5200 0.00%
2025-12-12 0 0.520 0.520 0.630 0.520 0.520 2,000 1,040 0.5200 0.520 0.520 0.630 0.520 0.520 2,000 0.5200 -7.14%
2025-12-11 0 0.560 0.500 0.610 - - 0 0 - 0.560 0.500 0.610 - - 0 - 0.00%
2025-12-10 0 0.560 0.500 0.630 - - 0 0 - 0.560 0.500 0.630 - - 0 - 0.00%
2025-12-09 0 0.560 0.530 0.630 - - 0 0 - 0.560 0.530 0.630 - - 0 - 0.00%
2025-12-08 0 0.560 0.530 0.630 - - 0 0 - 0.560 0.530 0.630 - - 0 - 1.82%
2025-12-05 0 0.550 0.550 0.580 0.520 0.530 386,000 204,060 0.5287 0.550 0.550 0.580 0.520 0.530 386,000 0.5287 -3.51%
2025-12-04 0 0.570 0.560 0.570 0.560 0.570 56,000 31,780 0.5675 0.570 0.560 0.570 0.560 0.570 56,000 0.5675 3.64%
2025-12-03 0 0.550 0.550 0.630 - - 0 0 - 0.550 0.550 0.630 - - 0 - 0.00%
2025-12-02 0 0.550 0.540 0.610 - - 0 0 - 0.550 0.540 0.610 - - 0 - 0.00%
2025-12-01 0 0.550 0.550 0.620 - - 0 0 - 0.550 0.550 0.620 - - 0 - 0.00%
2025-11-28 0 0.550 0.530 0.550 0.550 0.560 28,000 15,460 0.5521 0.550 0.530 0.550 0.550 0.560 28,000 0.5521 -6.78%
2025-11-27 0 0.590 0.550 0.680 - - 0 0 - 0.590 0.550 0.680 - - 0 - 0.00%
2025-11-26 0 0.590 0.560 0.600 0.590 0.590 2,000 1,180 0.5900 0.590 0.560 0.600 0.590 0.590 2,000 0.5900 -1.67%
2025-11-25 0 0.600 0.580 0.600 0.560 0.600 166,000 96,380 0.5806 0.600 0.580 0.600 0.560 0.600 166,000 0.5806 0.00%
2025-11-24 0 0.600 0.550 0.690 0.600 0.600 2,000 1,200 0.6000 0.600 0.550 0.690 0.600 0.600 2,000 0.6000 -4.76%
2025-11-21 0 0.630 0.610 0.650 0.630 0.640 110,000 69,400 0.6309 0.630 0.610 0.650 0.630 0.640 110,000 0.6309 -5.97%
2025-11-20 0 0.670 0.660 0.710 0.670 0.700 130,000 87,700 0.6746 0.670 0.660 0.710 0.670 0.700 130,000 0.6746 -5.63%
2025-11-19 0 0.710 0.660 0.770 - - 0 0 - 0.710 0.660 0.770 - - 0 - 0.00%
2025-11-18 0 0.710 0.700 0.790 0.710 0.710 10,000 7,100 0.7100 0.710 0.700 0.790 0.710 0.710 10,000 0.7100 0.00%
2025-11-17 0 0.710 0.710 0.790 0.710 0.790 12,000 8,680 0.7233 0.710 0.710 0.790 0.710 0.790 12,000 0.7233 -4.05%
2025-11-14 0 0.740 0.650 0.790 - - 0 0 - 0.740 0.650 0.790 - - 0 - 0.00%
2025-11-13 0 0.740 0.690 0.740 0.600 0.740 50,000 34,080 0.6816 0.740 0.690 0.740 0.600 0.740 50,000 0.6816 -5.13%
2025-11-12 0 0.780 0.660 0.780 0.780 0.800 14,000 10,960 0.7829 0.780 0.660 0.780 0.780 0.800 14,000 0.7829 8.33%
2025-11-11 0 0.720 0.710 0.800 - - 0 0 - 0.720 0.710 0.800 - - 0 - 0.00%
2025-11-10 0 0.720 0.700 0.800 0.710 0.710 12,000 8,440 0.7033 0.720 0.700 0.800 0.710 0.710 12,000 0.7033 -4.00%
2025-11-07 0 0.750 0.740 0.750 0.740 0.750 42,000 31,320 0.7457 0.750 0.740 0.750 0.740 0.750 42,000 0.7457 4.17%
2025-11-06 0 0.720 0.710 0.730 0.720 0.750 50,000 36,880 0.7376 0.720 0.710 0.730 0.720 0.750 50,000 0.7376 -2.70%
2025-11-05 0 0.740 0.710 0.740 - - 0 0 - 0.740 0.710 0.740 - - 0 - -1.33%
2025-11-04 0 0.750 0.740 0.800 0.710 0.750 88,000 64,260 0.7302 0.750 0.740 0.800 0.710 0.750 88,000 0.7302 8.70%
2025-11-03 0 0.690 0.690 0.710 0.680 0.700 54,000 37,360 0.6919 0.690 0.690 0.710 0.680 0.700 54,000 0.6919 -5.48%
2025-10-31 0 0.730 0.680 0.730 - - 0 0 - 0.730 0.680 0.730 - - 0 - -2.67%
2025-10-30 0 0.750 0.740 0.750 0.740 0.760 26,000 19,460 0.7485 0.750 0.740 0.750 0.740 0.760 26,000 0.7485 0.00%
2025-10-28 0 0.750 0.740 0.780 0.750 0.770 8,000 6,100 0.7625 0.750 0.740 0.780 0.750 0.770 8,000 0.7625 -1.32%
2025-10-27 0 0.760 0.760 0.770 0.740 0.780 68,000 51,280 0.7541 0.760 0.760 0.770 0.740 0.780 68,000 0.7541 -5.00%
2025-10-24 0 0.800 0.780 0.800 0.750 0.800 26,000 20,300 0.7808 0.800 0.780 0.800 0.750 0.800 26,000 0.7808 -3.61%
2025-10-23 0 0.830 0.770 0.830 0.710 0.830 200,000 155,720 0.7786 0.830 0.770 0.830 0.710 0.830 200,000 0.7786 3.75%
2025-10-22 0 0.800 0.800 0.820 0.710 0.820 362,000 285,370 0.7883 0.800 0.800 0.820 0.710 0.820 362,000 0.7883 14.29%
2025-10-21 0 0.700 0.700 0.720 0.690 0.840 464,000 340,100 0.7330 0.700 0.700 0.720 0.690 0.840 464,000 0.7330 -11.39%
2025-10-20 0 0.790 0.750 0.790 0.780 0.850 382,000 305,020 0.7985 0.790 0.750 0.790 0.780 0.850 382,000 0.7985 -2.47%
2025-10-17 0 0.810 0.810 0.860 0.730 0.930 1,582,000 1,341,600 0.8480 0.810 0.810 0.860 0.730 0.930 1,582,000 0.8480 -2.41%
2025-10-16 0 0.830 0.800 0.830 0.630 0.840 3,758,000 2,879,680 0.7663 0.830 0.800 0.830 0.630 0.840 3,758,000 0.7663 27.69%
2025-10-15 0 0.650 0.640 0.650 0.630 0.700 1,550,000 1,008,660 0.6507 0.650 0.640 0.650 0.630 0.700 1,550,000 0.6507 -1.52%
2025-10-14 0 0.660 0.640 0.660 0.520 0.740 4,306,000 2,829,020 0.6570 0.660 0.640 0.660 0.520 0.740 4,306,000 0.6570 17.86%
2025-10-13 0 0.560 0.550 0.570 0.520 0.580 544,000 299,680 0.5509 0.560 0.550 0.570 0.520 0.580 544,000 0.5509 12.00%
2025-10-10 0 0.500 0.490 0.530 0.490 0.500 4,000 1,980 0.4950 0.500 0.490 0.530 0.490 0.500 4,000 0.4950 5.26%
2025-10-09 0 0.475 0.475 0.495 0.475 0.475 102,000 48,450 0.4750 0.475 0.475 0.495 0.475 0.475 102,000 0.4750 0.00%
2025-10-08 0 0.475 0.470 0.510 0.475 0.475 24,000 11,400 0.4750 0.475 0.470 0.510 0.475 0.475 24,000 0.4750 1.06%
2025-10-06 0 0.470 0.470 0.530 0.460 0.460 54,000 24,840 0.4600 0.470 0.470 0.530 0.460 0.460 54,000 0.4600 2.17%
2025-10-03 0 0.460 0.460 0.490 0.460 0.490 106,000 51,760 0.4883 0.460 0.460 0.490 0.460 0.490 106,000 0.4883 -6.12%
2025-10-02 0 0.490 0.460 0.490 - - 0 0 - 0.490 0.460 0.490 - - 0 - 0.00%
2025-09-30 0 0.490 0.430 0.490 0.490 0.490 10,000 4,900 0.4900 0.490 0.430 0.490 0.490 0.490 10,000 0.4900 -1.01%
2025-09-29 0 0.495 0.495 0.500 0.495 0.495 18,000 8,910 0.4950 0.495 0.495 0.500 0.495 0.495 18,000 0.4950 0.00%
2025-09-26 0 0.495 0.450 0.520 0.445 0.495 130,000 59,200 0.4554 0.495 0.450 0.520 0.445 0.495 130,000 0.4554 4.21%
2025-09-25 0 0.475 0.430 0.480 0.440 0.475 70,000 31,520 0.4503 0.475 0.430 0.480 0.440 0.475 70,000 0.4503 5.56%
2025-09-24 0 0.450 0.440 0.470 0.445 0.470 152,000 68,410 0.4501 0.450 0.440 0.470 0.445 0.470 152,000 0.4501 0.00%
2025-09-23 0 0.450 0.450 0.480 0.450 0.475 142,000 64,760 0.4561 0.450 0.450 0.480 0.450 0.475 142,000 0.4561 -5.26%
2025-09-22 0 0.475 0.475 0.480 0.465 0.480 16,000 7,530 0.4706 0.475 0.475 0.480 0.465 0.480 16,000 0.4706 -4.04%
2025-09-19 0 0.495 0.490 0.510 0.490 0.495 60,000 29,650 0.4942 0.495 0.490 0.510 0.490 0.495 60,000 0.4942 -2.94%
2025-09-18 0 0.510 0.480 0.520 - - 0 0 - 0.510 0.480 0.520 - - 0 - 0.00%
2025-09-17 0 0.510 0.510 0.520 0.500 0.510 470,000 237,380 0.5051 0.510 0.510 0.520 0.500 0.510 470,000 0.5051 -1.92%
2025-09-16 0 0.520 0.520 0.530 0.510 0.520 116,000 59,460 0.5126 0.520 0.520 0.530 0.510 0.520 116,000 0.5126 -1.89%
2025-09-15 0 0.530 0.510 0.530 0.510 0.530 24,000 12,520 0.5217 0.530 0.510 0.530 0.510 0.530 24,000 0.5217 0.00%
2025-09-12 0 0.530 0.530 0.590 0.530 0.560 896,000 484,040 0.5402 0.530 0.530 0.590 0.530 0.560 896,000 0.5402 -3.64%
2025-09-11 0 0.550 0.520 0.550 0.550 0.550 12,000 6,600 0.5500 0.550 0.520 0.550 0.550 0.550 12,000 0.5500 0.00%
2025-09-10 0 0.550 0.540 0.590 0.520 0.540 112,000 59,440 0.5307 0.550 0.540 0.590 0.520 0.540 112,000 0.5307 1.85%
2025-09-09 0 0.540 0.540 0.570 0.540 0.570 12,000 6,540 0.5450 0.540 0.540 0.570 0.540 0.570 12,000 0.5450 -1.82%
2025-09-08 0 0.550 0.550 0.570 - - 0 0 - 0.550 0.550 0.570 - - 0 - 0.00%
2025-09-05 0 0.550 0.540 0.580 - - 20,000 11,000 0.5500 0.550 0.540 0.580 - - 20,000 0.5500 0.00%
2025-09-04 0 0.550 0.530 0.550 0.550 0.570 152,000 84,300 0.5546 0.550 0.530 0.550 0.550 0.570 152,000 0.5546 0.00%
2025-09-03 0 0.550 0.530 0.550 0.540 0.550 112,000 61,080 0.5454 0.550 0.530 0.550 0.540 0.550 112,000 0.5454 1.85%
2025-09-02 0 0.540 0.540 0.560 0.540 0.580 94,000 51,200 0.5447 0.540 0.540 0.560 0.540 0.580 94,000 0.5447 0.00%
2025-09-01 0 0.540 0.520 0.540 0.510 0.540 64,000 33,280 0.5200 0.540 0.520 0.540 0.510 0.540 64,000 0.5200 0.00%
2025-08-29 0 0.540 0.530 0.540 0.530 0.580 294,000 159,960 0.5441 0.540 0.530 0.540 0.530 0.580 294,000 0.5441 0.00%
2025-08-28 0 0.540 0.530 0.580 0.540 0.600 190,000 110,880 0.5836 0.540 0.530 0.580 0.540 0.600 190,000 0.5836 1.89%
2025-08-27 0 0.530 0.530 0.580 0.530 0.570 14,000 7,580 0.5414 0.530 0.530 0.580 0.530 0.570 14,000 0.5414 -7.02%
2025-08-26 0 0.570 0.540 0.570 0.530 0.580 272,000 149,180 0.5485 0.570 0.540 0.570 0.530 0.580 272,000 0.5485 3.64%
2025-08-25 0 0.550 0.550 0.580 0.550 0.600 246,000 137,260 0.5580 0.550 0.550 0.580 0.550 0.600 246,000 0.5580 -6.78%
2025-08-22 0 0.590 0.590 0.600 0.580 0.620 192,000 113,260 0.5899 0.590 0.590 0.600 0.580 0.620 192,000 0.5899 -3.28%
2025-08-21 0 0.610 0.610 0.620 0.590 0.630 180,000 107,880 0.5993 0.610 0.610 0.620 0.590 0.630 180,000 0.5993 -1.61%
2025-08-20 0 0.620 0.620 0.640 0.620 0.710 1,634,000 1,058,900 0.6480 0.620 0.620 0.640 0.620 0.710 1,634,000 0.6480 0.00%
2025-08-19 0 0.620 0.580 0.630 0.620 0.660 168,000 108,100 0.6435 0.620 0.580 0.630 0.620 0.660 168,000 0.6435 -1.59%
2025-08-18 0 0.630 0.620 0.630 0.610 0.630 328,000 206,360 0.6291 0.630 0.620 0.630 0.610 0.630 328,000 0.6291 0.00%
2025-08-15 0 0.630 0.630 0.700 0.630 0.630 18,000 11,340 0.6300 0.630 0.630 0.700 0.630 0.630 18,000 0.6300 0.00%
2025-08-14 0 0.630 0.620 0.690 - - 0 0 - 0.630 0.620 0.690 - - 0 - 0.00%
2025-08-13 0 0.630 0.630 0.700 0.600 0.630 66,000 40,500 0.6136 0.630 0.630 0.700 0.600 0.630 66,000 0.6136 0.00%
2025-08-12 0 0.630 0.630 0.700 0.630 0.660 64,000 41,600 0.6500 0.630 0.630 0.700 0.630 0.660 64,000 0.6500 0.00%
2025-08-11 0 0.630 0.630 0.730 0.630 0.630 10,000 6,300 0.6300 0.630 0.630 0.730 0.630 0.630 10,000 0.6300 -8.70%
2025-08-08 0 0.690 0.680 0.690 0.690 0.710 100,000 69,080 0.6908 0.690 0.680 0.690 0.690 0.710 100,000 0.6908 6.15%
2025-08-07 0 0.650 0.650 0.670 0.650 0.680 50,000 33,280 0.6656 0.650 0.650 0.670 0.650 0.680 50,000 0.6656 -1.52%
2025-08-06 0 0.660 0.660 0.670 0.660 0.690 536,000 365,500 0.6819 0.660 0.660 0.670 0.660 0.690 536,000 0.6819 -4.35%
2025-08-05 0 0.690 0.690 0.700 0.690 0.710 56,000 39,400 0.7036 0.690 0.690 0.700 0.690 0.710 56,000 0.7036 -1.43%
2025-08-04 0 0.700 0.700 0.710 0.690 0.710 62,000 43,620 0.7035 0.700 0.700 0.710 0.690 0.710 62,000 0.7035 1.45%
2025-08-01 0 0.690 0.690 0.700 0.690 0.700 50,000 34,620 0.6924 0.690 0.690 0.700 0.690 0.700 50,000 0.6924 0.00%
2025-07-31 0 0.690 0.690 0.700 0.690 0.730 108,000 76,140 0.7050 0.690 0.690 0.700 0.690 0.730 108,000 0.7050 -2.82%
2025-07-30 0 0.710 0.700 0.710 0.700 0.720 714,000 508,820 0.7126 0.710 0.700 0.710 0.700 0.720 714,000 0.7126 0.00%
2025-07-29 0 0.710 0.700 0.710 0.700 0.720 152,000 107,680 0.7084 0.710 0.700 0.710 0.700 0.720 152,000 0.7084 -2.74%
2025-07-28 0 0.730 0.730 0.750 0.730 0.850 330,000 260,440 0.7892 0.730 0.730 0.750 0.730 0.850 330,000 0.7892 0.00%
2025-07-25 0 0.730 0.700 0.740 0.680 0.740 74,000 53,280 0.7200 0.730 0.700 0.740 0.680 0.740 74,000 0.7200 0.00%
2025-07-24 0 0.730 0.740 0.760 0.720 0.730 22,000 15,900 0.7227 0.730 0.740 0.760 0.720 0.730 22,000 0.7227 1.39%
2025-07-23 0 0.720 0.690 0.770 0.690 0.830 2,082,000 1,559,080 0.7488 0.720 0.690 0.770 0.690 0.830 2,082,000 0.7488 -11.11%
2025-07-22 0 0.810 0.810 0.850 0.750 0.910 213,000 175,995 0.8263 0.810 0.810 0.850 0.750 0.910 213,000 0.8263 5.19%
2025-07-21 0 0.770 0.770 0.830 - - 0 0 - 0.770 0.770 0.830 - - 0 - 0.00%
2025-07-18 0 0.770 0.770 0.820 0.750 0.780 46,000 34,980 0.7604 0.770 0.770 0.820 0.750 0.780 46,000 0.7604 -1.28%
2025-07-17 0 0.780 0.780 0.800 0.720 0.850 156,000 119,220 0.7642 0.780 0.780 0.800 0.720 0.850 156,000 0.7642 8.33%
2025-07-16 0 0.720 0.720 0.790 0.690 0.750 112,000 81,460 0.7273 0.720 0.720 0.790 0.690 0.750 112,000 0.7273 -8.86%
2025-07-15 0 0.790 0.780 0.800 0.700 0.790 146,000 110,500 0.7568 0.790 0.780 0.800 0.700 0.790 146,000 0.7568 0.00%
2025-07-14 0 0.790 0.790 0.820 0.760 0.830 130,000 103,600 0.7969 0.790 0.790 0.820 0.760 0.830 130,000 0.7969 -1.25%
2025-07-11 0 0.800 0.800 0.820 0.760 0.800 122,000 94,620 0.7756 0.800 0.800 0.820 0.760 0.800 122,000 0.7756 -3.61%
2025-07-10 0 0.830 0.830 0.850 0.830 0.850 34,000 28,740 0.8453 0.830 0.830 0.850 0.830 0.850 34,000 0.8453 -2.35%
2025-07-09 0 0.850 0.820 0.850 0.800 0.860 88,001 73,500 0.8352 0.850 0.820 0.850 0.800 0.860 88,001 0.8352 -3.41%
2025-07-08 0 0.880 0.860 0.900 0.800 1.030 396,001 358,780 0.9060 0.880 0.860 0.900 0.800 1.030 396,001 0.9060 -14.56%
2025-07-07 0 1.030 1.000 1.030 0.970 1.030 206,000 204,500 0.9927 1.030 1.000 1.030 0.970 1.030 206,000 0.9927 1.98%
2025-07-04 0 1.010 1.010 1.040 0.940 1.330 1,582,000 1,799,080 1.1372 1.010 1.010 1.040 0.940 1.330 1,582,000 1.1372 -6.48%
2025-07-03 0 1.080 1.070 1.090 0.600 1.180 1,840,000 1,765,800 0.9597 1.080 1.070 1.090 0.600 1.180 1,840,000 0.9597 74.19%
2025-07-02 0 0.620 0.600 0.630 0.550 0.630 196,000 118,640 0.6053 0.620 0.600 0.630 0.550 0.630 196,000 0.6053 -4.62%
2025-06-30 0 0.650 0.650 0.690 0.650 0.650 106,000 68,900 0.6500 0.650 0.650 0.690 0.650 0.650 106,000 0.6500 0.00%
2025-06-27 0 0.650 0.650 0.710 0.650 0.720 216,000 145,080 0.6717 0.650 0.650 0.710 0.650 0.720 216,000 0.6717 -10.96%
2025-06-26 0 0.730 0.730 0.820 0.520 0.860 974,000 683,360 0.7016 0.730 0.730 0.820 0.520 0.860 974,000 0.7016 -20.65%
2025-06-25 0 0.920 0.920 0.990 0.890 1.110 352,000 341,280 0.9695 0.920 0.920 0.990 0.890 1.110 352,000 0.9695 -17.12%
2025-06-24 0 1.110 1.110 1.150 1.010 1.200 568,000 639,300 1.1255 1.110 1.110 1.150 1.010 1.200 568,000 1.1255 7.77%
2025-06-23 0 1.030 1.030 1.150 0.990 1.270 692,000 778,140 1.1245 1.030 1.030 1.150 0.990 1.270 692,000 1.1245 -18.90%
2025-06-20 0 1.270 1.240 1.270 1.090 1.600 2,924,000 4,090,125 1.3988 1.270 1.240 1.270 1.090 1.600 2,924,000 1.3988 16.51%
2025-06-19 0 1.090 1.070 1.130 1.070 1.360 662,000 752,520 1.1367 1.090 1.070 1.130 1.070 1.360 662,000 1.1367 -19.85%
2025-06-18 0 1.360 1.360 1.400 1.180 1.550 3,346,000 4,831,860 1.4441 1.360 1.360 1.400 1.180 1.550 3,346,000 1.4441 22.52%
2025-06-17 0 1.110 1.100 1.110 0.550 1.300 5,634,000 5,309,020 0.9423 1.110 1.100 1.110 0.550 1.300 5,634,000 0.9423 122.00%
2025-06-16 0 0.500 0.430 0.500 0.360 0.560 376,000 182,620 0.4857 0.500 0.430 0.500 0.360 0.560 376,000 0.4857 38.89%
2025-06-13 0 0.360 0.310 0.380 0.360 0.390 52,000 19,790 0.3806 0.360 0.310 0.380 0.360 0.390 52,000 0.3806 16.13%
2025-06-12 0 0.310 0.300 0.390 - - 0 0 - 0.310 0.300 0.390 - - 0 - 0.00%
2025-06-11 0 0.310 0.300 0.390 - - 0 0 - 0.310 0.300 0.390 - - 0 - 0.00%
2025-06-10 0 0.310 0.270 0.390 - - 0 0 - 0.310 0.270 0.390 - - 0 - 0.00%
2025-06-09 0 0.310 0.300 0.385 - - 0 0 - 0.310 0.300 0.385 - - 0 - 0.00%
2025-06-06 0 0.310 0.300 0.390 - - 0 0 - 0.310 0.300 0.390 - - 0 - 0.00%
2025-06-05 0 0.310 0.250 0.390 - - 0 0 - 0.310 0.250 0.390 - - 0 - 0.00%
2025-06-04 0 0.310 0.275 0.310 - - 0 0 - 0.310 0.275 0.310 - - 0 - 0.00%
2025-06-03 0 0.310 0.255 0.330 - - 0 0 - 0.310 0.255 0.330 - - 0 - 0.00%
2025-06-02 0 0.310 0.265 0.385 - - 0 0 - 0.310 0.265 0.385 - - 0 - 0.00%
2025-05-30 0 0.310 0.270 0.310 - - 0 0 - 0.310 0.270 0.310 - - 0 - 0.00%
2025-05-29 0 0.310 0.310 0.390 0.310 0.310 2,000 620 0.3100 0.310 0.310 0.390 0.310 0.310 2,000 0.3100 -8.82%
2025-05-28 0 0.340 0.310 0.390 - - 0 0 - 0.340 0.310 0.390 - - 0 - 0.00%
2025-05-27 0 0.340 0.310 0.400 - - 0 0 - 0.340 0.310 0.400 - - 0 - 0.00%
2025-05-26 0 0.340 0.340 0.390 - - 0 0 - 0.340 0.340 0.390 - - 0 - 0.00%
2025-05-23 0 0.340 0.320 0.390 - - 0 0 - 0.340 0.320 0.390 - - 0 - 0.00%
2025-05-22 0 0.340 0.320 0.390 - - 0 0 - 0.340 0.320 0.390 - - 0 - 0.00%
2025-05-21 0 0.340 0.320 0.390 - - 0 0 - 0.340 0.320 0.390 - - 0 - 0.00%
2025-05-20 0 0.340 0.310 0.390 - - 0 0 - 0.340 0.310 0.390 - - 0 - 0.00%
2025-05-19 0 0.340 0.335 0.360 0.340 0.340 6,000 2,040 0.3400 0.340 0.335 0.360 0.340 0.340 6,000 0.3400 -5.56%
2025-05-16 0 0.360 0.340 0.360 - - 0 0 - 0.360 0.340 0.360 - - 0 - 0.00%
2025-05-15 0 0.360 0.340 0.390 - - 0 0 - 0.360 0.340 0.390 - - 0 - 0.00%
2025-05-14 0 0.360 0.350 0.395 0.360 0.360 30,000 10,800 0.3600 0.360 0.350 0.395 0.360 0.360 30,000 0.3600 4.35%
2025-05-13 0 0.345 0.340 0.385 0.345 0.345 4,000 1,380 0.3450 0.345 0.340 0.385 0.345 0.345 4,000 0.3450 0.00%
2025-05-12 0 0.345 0.345 0.360 - - 0 0 - 0.345 0.345 0.360 - - 0 - 1.47%
2025-05-09 0 0.340 0.340 0.380 - - 0 0 - 0.340 0.340 0.380 - - 0 - 1.49%
2025-05-08 0 0.335 0.335 0.360 0.335 0.360 82,000 28,900 0.3524 0.335 0.335 0.360 0.335 0.360 82,000 0.3524 4.69%
2025-05-07 0 0.320 0.285 0.320 0.325 0.325 4,000 1,300 0.3250 0.320 0.285 0.320 0.325 0.325 4,000 0.3250 14.29%
2025-05-06 0 0.280 0.280 0.340 - - 0 0 - 0.280 0.280 0.340 - - 0 - 1.82%
2025-05-02 0 0.275 0.275 0.350 0.270 0.270 2,000 540 0.2700 0.275 0.275 0.350 0.270 0.270 2,000 0.2700 0.00%
2025-04-30 0 0.275 0.275 0.310 - - 0 0 - 0.275 0.275 0.310 - - 0 - 1.85%
2025-04-29 0 0.270 0.245 0.295 0.265 0.300 350,000 94,600 0.2703 0.270 0.245 0.295 0.265 0.300 350,000 0.2703 -10.00%
2025-04-28 0 0.300 0.250 0.325 - - 0 0 - 0.300 0.250 0.325 - - 0 - 0.00%
2025-04-25 0 0.300 0.300 0.330 0.300 0.315 114,000 35,700 0.3132 0.300 0.300 0.330 0.300 0.315 114,000 0.3132 -4.76%
2025-04-24 0 0.315 - 0.315 - - 0 0 - 0.315 - 0.315 - - 0 - 0.00%
2025-04-23 0 0.315 0.295 0.315 - - 0 0 - 0.315 0.295 0.315 - - 0 - 0.00%
2025-04-22 0 0.315 0.300 0.315 - - 0 0 - 0.315 0.300 0.315 - - 0 - 0.00%
2025-04-17 0 0.315 0.285 0.315 - - 0 0 - 0.315 0.285 0.315 - - 0 - 0.00%
2025-04-16 0 0.315 0.275 0.315 - - 0 0 - 0.315 0.275 0.315 - - 0 - 0.00%
2025-04-15 0 0.315 0.250 0.335 - - 0 0 - 0.315 0.250 0.335 - - 0 - 0.00%
2025-04-14 0 0.315 0.270 0.330 - - 0 0 - 0.315 0.270 0.330 - - 0 - 0.00%
2025-04-11 0 0.315 - 0.335 - - 0 0 - 0.315 - 0.335 - - 0 - 0.00%
2025-04-10 0 0.315 0.285 0.315 0.315 0.320 8,000 2,470 0.3088 0.315 0.285 0.315 0.315 0.320 8,000 0.3088 14.55%
2025-04-09 0 0.275 0.275 0.320 - - 0 0 - 0.275 0.275 0.320 - - 0 - 0.00%
2025-04-08 0 0.275 0.280 0.310 - - 0 0 - 0.275 0.280 0.310 - - 0 - 0.00%
2025-04-07 0 0.275 0.275 0.280 0.255 0.325 332,000 92,930 0.2799 0.275 0.275 0.280 0.255 0.325 332,000 0.2799 -30.38%
2025-04-03 0 0.395 0.330 0.450 - - 0 0 - 0.395 0.330 0.450 - - 0 - 0.00%
2025-04-02 0 0.395 0.360 0.450 - - 0 0 - 0.395 0.360 0.450 - - 0 - 0.00%
2025-04-01 0 0.395 0.330 0.450 - - 0 0 - 0.395 0.330 0.450 - - 0 - 0.00%
2025-03-31 0 0.395 0.330 0.405 - - 0 0 - 0.395 0.330 0.405 - - 0 - 0.00%
2025-03-28 0 0.395 0.340 0.450 - - 0 0 - 0.395 0.340 0.450 - - 0 - 0.00%
2025-03-27 0 0.395 0.350 0.440 - - 0 0 - 0.395 0.350 0.440 - - 0 - 0.00%
2025-03-26 0 0.395 0.355 0.445 - - 0 0 - 0.395 0.355 0.445 - - 0 - 0.00%
2025-03-25 0 0.395 0.340 0.445 - - 0 0 - 0.395 0.340 0.445 - - 0 - 0.00%
2025-03-24 0 0.395 0.340 0.440 - - 0 0 - 0.395 0.340 0.440 - - 0 - 0.00%
2025-03-21 0 0.395 0.370 0.400 0.395 0.395 26,000 10,270 0.3950 0.395 0.370 0.400 0.395 0.395 26,000 0.3950 -1.25%
2025-03-20 0 0.400 0.400 0.450 - - 0 0 - 0.400 0.400 0.450 - - 0 - 0.00%
2025-03-19 0 0.400 0.365 0.450 - - 0 0 - 0.400 0.365 0.450 - - 0 - 0.00%
2025-03-18 0 0.400 0.400 0.435 - - 0 0 - 0.400 0.400 0.435 - - 0 - 0.00%
2025-03-17 0 0.400 0.380 0.450 - - 0 0 - 0.400 0.380 0.450 - - 0 - 0.00%
2025-03-14 0 0.400 0.380 0.420 0.400 0.440 56,000 23,320 0.4164 0.400 0.380 0.420 0.400 0.440 56,000 0.4164 0.00%
2025-03-13 0 0.400 0.415 0.455 0.415 0.415 12,000 4,980 0.4150 0.400 0.415 0.455 0.415 0.415 12,000 0.4150 0.00%
2025-03-12 0 0.400 0.400 0.445 0.375 0.405 66,000 26,320 0.3988 0.400 0.400 0.445 0.375 0.405 66,000 0.3988 -4.76%
2025-03-11 0 0.420 0.420 0.470 0.420 0.495 436,000 187,860 0.4309 0.420 0.420 0.470 0.420 0.495 436,000 0.4309 5.00%
2025-03-10 0 0.400 0.370 0.430 - - 0 0 - 0.400 0.370 0.430 - - 0 - 0.00%
2025-03-07 0 0.400 0.375 0.405 - - 0 0 - 0.400 0.375 0.405 - - 0 - 0.00%
2025-03-06 0 0.400 0.400 0.490 0.400 0.405 30,000 12,050 0.4017 0.400 0.400 0.490 0.400 0.405 30,000 0.4017 -1.23%
2025-03-05 0 0.405 0.405 0.430 - - 0 0 - 0.405 0.405 0.430 - - 0 - 0.00%
2025-03-04 0 0.405 0.405 0.435 0.405 0.450 36,000 15,030 0.4175 0.405 0.405 0.435 0.405 0.450 36,000 0.4175 -10.00%
2025-03-03 0 0.450 0.400 0.450 - - 0 0 - 0.450 0.400 0.450 - - 0 - 0.00%
2025-02-28 0 0.450 0.450 0.470 0.450 0.450 6,000 2,700 0.4500 0.450 0.450 0.470 0.450 0.450 6,000 0.4500 -4.26%
2025-02-27 0 0.470 0.420 0.470 - - 0 0 - 0.470 0.420 0.470 - - 0 - 0.00%
2025-02-26 0 0.470 0.470 0.500 0.470 0.495 20,000 9,550 0.4775 0.470 0.470 0.500 0.470 0.495 20,000 0.4775 -5.05%
2025-02-25 0 0.495 0.470 0.495 - - 0 0 - 0.495 0.470 0.495 - - 0 - -1.00%
2025-02-24 0 0.500 0.485 0.500 0.485 0.500 66,000 32,420 0.4912 0.500 0.485 0.500 0.485 0.500 66,000 0.4912 -1.96%
2025-02-21 0 0.510 0.510 0.540 0.425 0.580 1,570,000 776,520 0.4946 0.510 0.510 0.540 0.425 0.580 1,570,000 0.4946 -29.17%
2025-02-20 0 0.720 0.650 0.720 - - 0 0 - 0.720 0.650 0.720 - - 0 - 0.00%
2025-02-19 0 0.720 0.620 0.720 - - 0 0 - 0.720 0.620 0.720 - - 0 - 0.00%
2025-02-18 0 0.720 0.650 0.740 - - 0 0 - 0.720 0.650 0.740 - - 0 - 0.00%
2025-02-17 0 0.720 0.710 0.760 0.710 0.790 14,000 10,880 0.7771 0.720 0.710 0.760 0.710 0.790 14,000 0.7771 -5.26%
2025-02-14 0 0.760 0.710 0.820 - - 0 0 - 0.760 0.710 0.820 - - 0 - 0.00%
2025-02-13 0 0.760 0.710 0.820 - - 0 0 - 0.760 0.710 0.820 - - 0 - 0.00%
2025-02-12 0 0.760 0.740 0.820 0.760 0.780 6,000 4,600 0.7667 0.760 0.740 0.820 0.760 0.780 6,000 0.7667 -2.56%
2025-02-11 0 0.780 0.780 0.820 0.760 0.840 256,000 204,020 0.7970 0.780 0.780 0.820 0.760 0.840 256,000 0.7970 -10.34%
2025-02-10 0 0.870 0.800 0.870 0.800 0.900 126,000 103,900 0.8246 0.870 0.800 0.870 0.800 0.900 126,000 0.8246 -2.25%
2025-02-07 0 0.890 0.860 0.890 0.800 1.120 186,000 164,760 0.8858 0.890 0.860 0.890 0.800 1.120 186,000 0.8858 -14.42%
2025-02-06 0 1.040 0.950 1.040 - - 0 0 - 1.040 0.950 1.040 - - 0 - 0.00%
2025-02-05 0 1.040 0.950 1.040 - - 0 0 - 1.040 0.950 1.040 - - 0 - 0.00%
2025-02-04 0 1.040 0.950 1.040 - - 0 0 - 1.040 0.950 1.040 - - 0 - -4.59%
2025-02-03 0 1.090 0.970 1.090 - - 0 0 - 1.090 0.970 1.090 - - 0 - 0.00%
2025-01-28 0 1.090 0.950 1.090 - - 0 0 - 1.090 0.950 1.090 - - 0 - 0.00%
2025-01-27 0 1.090 0.950 1.090 - - 0 0 - 1.090 0.950 1.090 - - 0 - 0.00%
2025-01-24 0 1.090 0.950 1.090 - - 0 0 - 1.090 0.950 1.090 - - 0 - 0.00%
2025-01-23 0 1.090 0.950 1.090 - - 0 0 - 1.090 0.950 1.090 - - 0 - 0.00%
2025-01-22 0 1.090 0.950 1.090 - - 0 0 - 1.090 0.950 1.090 - - 0 - 0.00%
2025-01-21 0 1.090 0.950 1.090 - - 0 0 - 1.090 0.950 1.090 - - 0 - 0.00%
2025-01-20 0 1.090 0.950 1.090 - - 0 0 - 1.090 0.950 1.090 - - 0 - 0.00%
2025-01-17 0 1.090 0.950 1.090 - - 0 0 - 1.090 0.950 1.090 - - 0 - 0.00%
2025-01-16 0 1.090 0.970 1.090 0.940 1.100 14,000 14,340 1.0243 1.090 0.970 1.090 0.940 1.100 14,000 1.0243 9.00%
2025-01-15 0 1.000 0.920 1.000 0.920 1.000 8,000 7,640 0.9550 1.000 0.920 1.000 0.920 1.000 8,000 0.9550 -0.99%
2025-01-14 0 1.010 0.830 1.010 0.950 1.020 6,000 5,960 0.9933 1.010 0.830 1.010 0.950 1.020 6,000 0.9933 5.21%
2025-01-13 0 0.960 1.000 1.020 0.960 1.020 6,000 6,000 1.0000 0.960 1.000 1.020 0.960 1.020 6,000 1.0000 -5.88%
2025-01-10 0 1.020 0.910 1.020 0.940 1.020 16,000 16,160 1.0100 1.020 0.910 1.020 0.940 1.020 16,000 1.0100 -0.97%
2025-01-09 0 1.030 0.900 1.030 0.910 1.030 12,000 12,080 1.0067 1.030 0.900 1.030 0.910 1.030 12,000 1.0067 -0.96%
2025-01-08 0 1.040 0.900 1.040 - - 0 0 - 1.040 0.900 1.040 - - 0 - 0.00%
2025-01-07 0 1.040 0.900 1.040 0.810 1.040 16,000 15,400 0.9625 1.040 0.900 1.040 0.810 1.040 16,000 0.9625 15.56%
2025-01-06 0 0.900 0.900 0.980 0.830 1.000 68,000 64,880 0.9541 0.900 0.900 0.980 0.830 1.000 68,000 0.9541 -18.92%
2025-01-03 0 1.110 1.000 1.110 - - 0 0 - 1.110 1.000 1.110 - - 0 - 0.00%
2025-01-02 0 1.110 1.000 1.110 - - 0 0 - 1.110 1.000 1.110 - - 0 - -0.89%
2024-12-31 0 1.120 1.000 1.180 - - 0 0 - 1.120 1.000 1.180 - - 0 - 0.00%
2024-12-30 0 1.120 1.120 1.170 - - 0 0 - 1.120 1.120 1.170 - - 0 - 0.00%
2024-12-27 0 1.120 1.070 1.180 1.120 1.180 20,000 23,360 1.1680 1.120 1.070 1.180 1.120 1.180 20,000 1.1680 -4.27%
2024-12-24 0 1.170 1.170 1.180 - - 0 0 - 1.170 1.170 1.180 - - 0 - 0.00%
2024-12-23 0 1.170 1.100 1.170 - - 0 0 - 1.170 1.100 1.170 - - 0 - 0.00%
2024-12-20 0 1.170 1.070 1.170 - - 0 0 - 1.170 1.070 1.170 - - 0 - 0.00%
2024-12-19 0 1.170 1.060 1.170 1.060 1.170 14,000 15,460 1.1043 1.170 1.060 1.170 1.060 1.170 14,000 1.1043 5.41%
2024-12-18 0 1.110 1.000 1.110 1.110 1.190 20,000 23,020 1.1510 1.110 1.000 1.110 1.110 1.190 20,000 1.1510 -5.93%
2024-12-17 0 1.180 1.180 1.230 1.180 1.260 54,000 66,520 1.2319 1.180 1.180 1.230 1.180 1.260 54,000 1.2319 1.72%
2024-12-16 0 1.160 1.160 1.250 1.110 1.190 98,000 116,300 1.1867 1.160 1.160 1.250 1.110 1.190 98,000 1.1867 -2.52%
2024-12-13 0 1.190 1.070 1.190 - - 0 0 - 1.190 1.070 1.190 - - 0 - 0.00%
2024-12-12 0 1.190 1.100 1.190 1.040 1.200 28,000 31,260 1.1164 1.190 1.100 1.190 1.040 1.200 28,000 1.1164 -0.83%
2024-12-11 0 1.200 1.010 1.210 1.020 1.220 70,000 80,760 1.1537 1.200 1.010 1.210 1.020 1.220 70,000 1.1537 4.35%
2024-12-10 0 1.150 0.940 1.150 1.100 1.220 8,000 9,200 1.1500 1.150 0.940 1.150 1.100 1.220 8,000 1.1500 5.50%
2024-12-09 0 1.090 0.530 1.090 - - 0 0 - 1.090 0.530 1.090 - - 0 - -0.91%
2024-12-06 0 1.100 0.890 1.100 - - 0 0 - 1.100 0.890 1.100 - - 0 - 0.00%
2024-12-05 0 1.100 0.980 1.100 - - 0 0 - 1.100 0.980 1.100 - - 0 - 0.00%
2024-12-04 0 1.100 0.540 1.100 - - 0 0 - 1.100 0.540 1.100 - - 0 - 0.00%
2024-12-03 0 1.100 0.910 1.100 - - 0 0 - 1.100 0.910 1.100 - - 0 - 0.00%
2024-12-02 0 1.100 0.900 1.100 - - 0 0 - 1.100 0.900 1.100 - - 0 - -1.79%
2024-11-29 0 1.120 0.900 1.120 - - 0 0 - 1.120 0.900 1.120 - - 0 - 0.00%
2024-11-28 0 1.120 0.920 1.120 - - 0 0 - 1.120 0.920 1.120 - - 0 - 0.00%
2024-11-27 0 1.120 0.910 1.120 - - 0 0 - 1.120 0.910 1.120 - - 0 - 0.00%
2024-11-26 0 1.120 0.850 1.120 - - 0 0 - 1.120 0.850 1.120 - - 0 - 0.00%
2024-11-25 0 1.120 1.000 1.120 - - 0 0 - 1.120 1.000 1.120 - - 0 - 0.00%
2024-11-22 0 1.120 0.910 1.120 - - 0 0 - 1.120 0.910 1.120 - - 0 - 0.00%
2024-11-21 0 1.120 0.910 1.120 - - 0 0 - 1.120 0.910 1.120 - - 0 - 0.00%
2024-11-20 0 1.120 1.000 1.120 - - 0 0 - 1.120 1.000 1.120 - - 0 - 0.00%
2024-11-19 0 1.120 1.010 1.120 - - 0 0 - 1.120 1.010 1.120 - - 0 - 0.00%
2024-11-18 0 1.120 1.110 1.120 1.120 1.130 12,000 13,440 1.1200 1.120 1.110 1.120 1.120 1.130 12,000 1.1200 -11.81%
2024-11-15 0 1.270 1.130 1.280 - - 0 0 - 1.270 1.130 1.280 - - 0 - 0.00%
2024-11-14 0 1.270 1.130 1.270 - - 0 0 - 1.270 1.130 1.270 - - 0 - 0.00%
2024-11-13 0 1.270 1.150 1.270 - - 0 0 - 1.270 1.150 1.270 - - 0 - 0.00%
2024-11-12 0 1.270 1.150 - - - 0 0 - 1.270 1.150 - - - 0 - 0.00%
2024-11-11 0 1.270 1.150 1.280 - - 0 0 - 1.270 1.150 1.280 - - 0 - 0.00%
2024-11-08 0 1.270 1.120 1.270 - - 0 0 - 1.270 1.120 1.270 - - 0 - 0.00%
2024-11-07 0 1.270 1.120 1.270 - - 0 0 - 1.270 1.120 1.270 - - 0 - 0.00%
2024-11-06 0 1.270 1.120 1.270 - - 0 0 - 1.270 1.120 1.270 - - 0 - 0.00%
2024-11-05 0 1.270 1.120 1.270 - - 0 0 - 1.270 1.120 1.270 - - 0 - 0.00%
2024-11-04 0 1.270 1.110 1.270 - - 0 0 - 1.270 1.110 1.270 - - 0 - 0.00%
2024-11-01 0 1.270 1.110 1.270 - - 0 0 - 1.270 1.110 1.270 - - 0 - 0.00%
2024-10-31 0 1.270 1.110 1.270 - - 0 0 - 1.270 1.110 1.270 - - 0 - 0.00%
2024-10-30 0 1.270 1.110 1.270 1.280 1.280 2,000 2,560 1.2800 1.270 1.110 1.270 1.280 1.280 2,000 1.2800 -1.55%
2024-10-29 0 1.290 1.110 1.290 - - 0 0 - 1.290 1.110 1.290 - - 0 - 0.00%
2024-10-28 0 1.290 1.100 1.290 - - 0 0 - 1.290 1.100 1.290 - - 0 - -1.53%
2024-10-25 0 1.310 1.110 1.310 - - 0 0 - 1.310 1.110 1.310 - - 0 - -0.76%
2024-10-24 0 1.320 - 1.320 - - 0 0 - 1.320 - 1.320 - - 0 - 0.00%
2024-10-23 0 1.320 0.450 1.320 - - 0 0 - 1.320 0.450 1.320 - - 0 - 0.00%
2024-10-22 0 1.320 - 1.320 - - 0 0 - 1.320 - 1.320 - - 0 - -0.75%
2024-10-21 0 1.330 1.150 1.330 1.330 1.330 2,000 2,660 1.3300 1.330 1.150 1.330 1.330 1.330 2,000 1.3300 -0.75%
2024-10-18 0 1.340 1.200 1.340 - - 0 0 - 1.340 1.200 1.340 - - 0 - -2.19%
2024-10-17 0 1.370 1.220 1.360 1.380 1.380 2,000 2,760 1.3800 1.370 1.220 1.360 1.380 1.380 2,000 1.3800 -0.72%
2024-10-16 0 1.380 - 1.380 - - 0 0 - 1.380 - 1.380 - - 0 - 0.00%
2024-10-15 0 1.380 - 1.380 - - 0 0 - 1.380 - 1.380 - - 0 - 0.00%
2024-10-14 0 1.380 - 1.380 - - 0 0 - 1.380 - 1.380 - - 0 - -0.72%
2024-10-10 0 1.390 1.180 1.390 - - 0 0 - 1.390 1.180 1.390 - - 0 - 0.00%
2024-10-09 0 1.390 - 1.390 - - 0 0 - 1.390 - 1.390 - - 0 - 0.00%
2024-10-08 0 1.390 1.190 1.390 - - 0 0 - 1.390 1.190 1.390 - - 0 - -0.71%
2024-10-07 0 1.400 1.230 1.400 1.400 1.400 16,000 22,400 1.4000 1.400 1.230 1.400 1.400 1.400 16,000 1.4000 -6.67%
2024-10-04 0 1.500 1.450 1.500 - - 0 0 - 1.500 1.450 1.500 - - 0 - -10.18%
2024-10-03 0 1.670 1.180 1.670 - - 0 0 - 1.670 1.180 1.670 - - 0 - -2.34%
2024-10-02 0 1.710 1.500 1.710 1.360 1.760 38,000 57,940 1.5247 1.710 1.500 1.710 1.360 1.760 38,000 1.5247 25.74%
2024-09-30 0 1.360 - 1.360 - - 0 0 - 1.360 - 1.360 - - 0 - 0.00%
2024-09-27 0 1.360 1.120 1.360 - - 0 0 - 1.360 1.120 1.360 - - 0 - -0.73%
2024-09-26 0 1.370 - 1.370 - - 0 0 - 1.370 - 1.370 - - 0 - 0.00%
2024-09-25 0 1.370 - 1.370 - - 0 0 - 1.370 - 1.370 - - 0 - 0.00%
2024-09-24 0 1.370 1.110 1.370 - - 0 0 - 1.370 1.110 1.370 - - 0 - -1.44%
2024-09-23 0 1.390 1.210 1.390 - - 0 0 - 1.390 1.210 1.390 - - 0 - 0.00%
2024-09-20 0 1.390 1.210 1.390 - - 0 0 - 1.390 1.210 1.390 - - 0 - -0.71%
2024-09-19 0 1.400 - 1.470 - - 0 0 - 1.400 - 1.470 - - 0 - 0.00%
2024-09-17 0 1.400 - 1.400 - - 0 0 - 1.400 - 1.400 - - 0 - -0.71%
2024-09-16 0 1.410 1.110 1.410 - - 0 0 - 1.410 1.110 1.410 - - 0 - -0.70%
2024-09-13 0 1.420 - 1.420 - - 0 0 - 1.420 - 1.420 - - 0 - 0.00%
2024-09-12 0 1.420 - 1.420 - - 0 0 - 1.420 - 1.420 - - 0 - 0.00%
2024-09-11 0 1.420 1.170 1.430 - - 0 0 - 1.420 1.170 1.430 - - 0 - 0.00%
2024-09-10 0 1.420 1.210 1.420 - - 0 0 - 1.420 1.210 1.420 - - 0 - -0.70%
2024-09-09 0 1.430 - 1.430 - - 0 0 - 1.430 - 1.430 - - 0 - -0.69%
2024-09-05 0 1.440 - 1.440 - - 0 0 - 1.440 - 1.440 - - 0 - 0.00%
2024-09-04 0 1.440 1.210 1.450 - - 0 0 - 1.440 1.210 1.450 - - 0 - 0.00%
2024-09-03 0 1.440 - 1.450 - - 0 0 - 1.440 - 1.450 - - 0 - 0.00%
2024-09-02 0 1.440 1.220 1.450 - - 0 0 - 1.440 1.220 1.450 - - 0 - 0.00%
2024-08-30 0 1.440 1.180 1.440 - - 0 0 - 1.440 1.180 1.440 - - 0 - -0.69%
2024-08-29 0 1.450 1.210 1.470 - - 0 0 - 1.450 1.210 1.470 - - 0 - 0.00%
2024-08-28 0 1.450 1.180 1.470 - - 0 0 - 1.450 1.180 1.470 - - 0 - 0.00%
2024-08-27 0 1.450 1.110 1.470 - - 0 0 - 1.450 1.110 1.470 - - 0 - 0.00%
2024-08-26 0 1.450 1.110 1.470 - - 0 0 - 1.450 1.110 1.470 - - 0 - 0.00%
2024-08-23 0 1.450 1.100 1.450 1.380 1.450 6,000 8,500 1.4167 1.450 1.100 1.450 1.380 1.450 6,000 1.4167 5.07%
2024-08-22 0 1.380 1.110 1.380 - - 0 0 - 1.380 1.110 1.380 - - 0 - 0.00%
2024-08-21 0 1.380 1.240 1.420 1.100 1.380 8,000 10,300 1.2875 1.380 1.240 1.420 1.100 1.380 8,000 1.2875 4.55%
2024-08-20 0 1.320 1.060 1.320 - - 0 0 - 1.320 1.060 1.320 - - 0 - 0.00%
2024-08-19 0 1.320 1.070 1.270 1.060 1.320 20,000 23,420 1.1710 1.320 1.070 1.270 1.060 1.320 20,000 1.1710 10.00%
2024-08-16 0 1.200 1.130 1.230 1.200 1.300 6,000 7,500 1.2500 1.200 1.130 1.230 1.200 1.300 6,000 1.2500 -12.41%
2024-08-15 0 1.370 1.270 1.370 - - 0 0 - 1.370 1.270 1.370 - - 0 - -0.72%
2024-08-14 0 1.380 - 1.370 1.380 1.380 2,000 2,760 1.3800 1.380 - 1.370 1.380 1.380 2,000 1.3800 4.55%
2024-08-13 0 1.320 1.080 1.410 - - 0 0 - 1.320 1.080 1.410 - - 0 - 0.00%
2024-08-12 0 1.320 - 1.380 - - 0 0 - 1.320 - 1.380 - - 0 - 0.00%
2024-08-09 0 1.320 1.230 1.320 1.310 1.320 10,000 13,180 1.3180 1.320 1.230 1.320 1.310 1.320 10,000 1.3180 -9.59%
2024-08-08 0 1.460 1.310 1.460 - - 0 0 - 1.460 1.310 1.460 - - 0 - 0.00%
2024-08-07 0 1.460 1.310 1.460 - - 0 0 - 1.460 1.310 1.460 - - 0 - 0.00%
2024-08-06 0 1.460 - 1.460 1.310 1.590 6,000 8,980 1.4967 1.460 - 1.460 1.310 1.590 6,000 1.4967 1.39%
2024-08-05 0 1.440 1.310 1.480 - - 0 0 - 1.440 1.310 1.480 - - 0 - 0.00%
2024-08-02 0 1.440 1.310 1.480 - - 0 0 - 1.440 1.310 1.480 - - 0 - 0.00%
2024-08-01 0 1.440 1.310 1.470 1.300 1.480 20,000 27,480 1.3740 1.440 1.310 1.470 1.300 1.480 20,000 1.3740 -2.70%
2024-07-31 0 1.480 1.300 1.480 - - 0 0 - 1.480 1.300 1.480 - - 0 - 0.00%
2024-07-30 0 1.480 1.300 1.480 - - 0 0 - 1.480 1.300 1.480 - - 0 - 0.00%
2024-07-29 0 1.480 1.160 1.480 1.260 1.600 14,000 20,660 1.4757 1.480 1.160 1.480 1.260 1.600 14,000 1.4757 5.71%
2024-07-26 0 1.400 - 1.400 - - 0 0 - 1.400 - 1.400 - - 0 - -4.11%
2024-07-25 0 1.460 - 1.460 - - 0 0 - 1.460 - 1.460 - - 0 - 0.00%
2024-07-24 0 1.460 - 1.490 - - 0 0 - 1.460 - 1.490 - - 0 - 0.00%
2024-07-23 0 1.460 - 1.460 1.460 1.460 4,000 5,840 1.4600 1.460 - 1.460 1.460 1.460 4,000 1.4600 0.00%
2024-07-22 0 1.460 - 1.460 1.460 1.460 2,000 2,920 1.4600 1.460 - 1.460 1.460 1.460 2,000 1.4600 4.29%
2024-07-19 0 1.400 - 1.400 - - 0 0 - 1.400 - 1.400 - - 0 - -4.76%
2024-07-18 0 1.470 1.120 1.470 - - 0 0 - 1.470 1.120 1.470 - - 0 - 0.00%
2024-07-17 0 1.470 1.310 1.470 - - 0 0 - 1.470 1.310 1.470 - - 0 - -1.34%
2024-07-16 0 1.490 1.290 1.470 1.280 1.500 6,000 8,540 1.4233 1.490 1.290 1.470 1.280 1.500 6,000 1.4233 3.47%
2024-07-15 0 1.440 1.360 1.440 1.360 1.500 18,000 25,960 1.4422 1.440 1.360 1.440 1.360 1.500 18,000 1.4422 5.11%
2024-07-12 0 1.370 1.290 1.370 1.280 1.370 24,000 32,220 1.3425 1.370 1.290 1.370 1.280 1.370 24,000 1.3425 -3.52%
2024-07-11 0 1.420 1.330 1.350 1.340 1.660 30,000 42,840 1.4280 1.420 1.330 1.350 1.340 1.660 30,000 1.4280 -8.97%
2024-07-10 0 1.560 - 1.550 - - 0 0 - 1.560 - 1.550 - - 0 - 0.00%
2024-07-09 0 1.560 1.370 1.570 1.370 1.590 20,000 31,120 1.5560 1.560 1.370 1.570 1.370 1.590 20,000 1.5560 7.59%
2024-07-08 0 1.450 1.230 1.450 1.250 1.460 62,000 88,220 1.4229 1.450 1.230 1.450 1.250 1.460 62,000 1.4229 -8.23%
2024-07-05 0 1.580 1.530 1.650 1.530 1.670 10,000 15,820 1.5820 1.580 1.530 1.650 1.530 1.670 10,000 1.5820 -5.39%
2024-07-04 0 1.670 1.480 1.670 1.480 1.680 82,000 125,480 1.5302 1.670 1.480 1.670 1.480 1.680 82,000 1.5302 2.45%
2024-07-03 0 1.630 1.620 1.700 1.540 1.790 60,000 100,580 1.6763 1.630 1.620 1.700 1.540 1.790 60,000 1.6763 -9.44%
2024-07-02 0 1.800 1.800 1.850 1.800 3.080 1,322,000 2,709,380 2.0495 1.800 1.800 1.850 1.800 3.080 1,322,000 2.0495 -43.04%
2024-06-28 0 3.160 3.080 3.300 2.140 3.200 180,000 494,840 2.7491 3.160 3.080 3.300 2.140 3.200 180,000 2.7491 28.46%
2024-06-27 0 2.460 2.450 - 1.970 2.460 122,000 264,140 2.1651 2.460 2.450 - 1.970 2.460 122,000 2.1651 17.70%
2024-06-26 0 2.090 2.040 2.080 2.020 2.300 88,000 186,560 2.1200 2.090 2.040 2.080 2.020 2.300 88,000 2.1200 -9.13%
2024-06-25 0 2.300 2.100 2.300 1.930 2.300 122,000 252,640 2.0708 2.300 2.100 2.300 1.930 2.300 122,000 2.0708 15.58%
2024-06-24 0 1.990 1.920 1.980 1.950 2.000 16,000 31,820 1.9888 1.990 1.920 1.980 1.950 2.000 16,000 1.9888 -5.24%
2024-06-21 0 2.100 1.950 2.030 1.900 2.230 54,000 110,300 2.0426 2.100 1.950 2.030 1.900 2.230 54,000 2.0426 8.25%
2024-06-20 0 1.940 1.950 2.000 1.940 2.290 104,000 212,340 2.0417 1.940 1.950 2.000 1.940 2.290 104,000 2.0417 -3.00%
2024-06-19 0 2.000 1.950 1.990 2.000 2.160 54,000 109,180 2.0219 2.000 1.950 1.990 2.000 2.160 54,000 2.0219 -7.41%
2024-06-18 0 2.160 2.050 2.200 2.060 2.250 66,000 140,700 2.1318 2.160 2.050 2.200 2.060 2.250 66,000 2.1318 2.86%
2024-06-17 0 2.100 2.050 2.100 2.100 2.100 2,000 4,200 2.1000 2.100 2.050 2.100 2.100 2.100 2,000 2.1000 -8.30%
2024-06-14 0 2.290 2.200 2.300 - - 0 0 - 2.290 2.200 2.300 - - 0 - 0.00%
2024-06-13 0 2.290 2.200 2.300 - - 0 0 - 2.290 2.200 2.300 - - 0 - 0.00%
2024-06-12 0 2.290 - 2.300 - - 0 0 - 2.290 - 2.300 - - 0 - 0.00%
2024-06-11 0 2.290 2.200 2.300 - - 0 0 - 2.290 2.200 2.300 - - 0 - 0.00%
2024-06-07 0 2.290 2.200 2.290 - - 0 0 - 2.290 2.200 2.290 - - 0 - 0.00%
2024-06-06 0 2.290 2.200 2.290 - - 0 0 - 2.290 2.200 2.290 - - 0 - 0.00%
2024-06-05 0 2.290 2.200 2.290 - - 0 0 - 2.290 2.200 2.290 - - 0 - 0.00%
2024-06-04 0 2.290 2.200 2.290 - - 0 0 - 2.290 2.200 2.290 - - 0 - 0.00%
2024-06-03 0 2.290 2.200 2.300 - - 0 0 - 2.290 2.200 2.300 - - 0 - 0.00%
2024-05-31 0 2.290 2.200 2.300 - - 0 0 - 2.290 2.200 2.300 - - 0 - 0.00%
2024-05-30 0 2.290 2.200 2.300 - - 0 0 - 2.290 2.200 2.300 - - 0 - 0.00%
2024-05-29 0 2.290 2.200 2.300 - - 0 0 - 2.290 2.200 2.300 - - 0 - 0.00%
2024-05-28 0 2.290 2.200 2.300 - - 0 0 - 2.290 2.200 2.300 - - 0 - 0.00%
2024-05-27 0 2.290 2.200 2.300 - - 0 0 - 2.290 2.200 2.300 - - 0 - 0.00%
2024-05-24 0 2.290 2.200 2.300 - - 0 0 - 2.290 2.200 2.300 - - 0 - 0.00%
2024-05-23 0 2.290 2.200 2.300 - - 0 0 - 2.290 2.200 2.300 - - 0 - 0.00%
2024-05-22 0 2.290 2.210 2.300 - - 0 0 - 2.290 2.210 2.300 - - 0 - 0.00%
2024-05-21 0 2.290 2.200 2.300 - - 0 0 - 2.290 2.200 2.300 - - 0 - 0.00%
2024-05-20 0 2.290 2.200 2.300 - - 0 0 - 2.290 2.200 2.300 - - 0 - 0.00%
2024-05-17 0 2.290 1.450 2.300 - - 0 0 - 2.290 1.450 2.300 - - 0 - 0.00%
2024-05-16 0 2.290 1.850 2.300 - - 0 0 - 2.290 1.850 2.300 - - 0 - 0.00%
2024-05-14 0 2.290 1.900 2.300 - - 0 0 - 2.290 1.900 2.300 - - 0 - 0.00%
2024-05-13 0 2.290 1.800 2.300 - - 0 0 - 2.290 1.800 2.300 - - 0 - 0.00%
2024-05-10 0 2.290 1.780 2.300 - - 0 0 - 2.290 1.780 2.300 - - 0 - 0.00%
2024-05-09 0 2.290 1.650 2.300 - - 0 0 - 2.290 1.650 2.300 - - 0 - 0.00%
2024-05-08 0 2.290 - 2.300 - - 0 0 - 2.290 - 2.300 - - 0 - 0.00%
2024-05-07 0 2.290 1.400 2.290 2.200 2.290 16,000 36,380 2.2738 2.290 1.400 2.290 2.200 2.290 16,000 2.2738 0.44%
2024-05-06 0 2.280 1.650 2.300 - - 0 0 - 2.280 1.650 2.300 - - 0 - 0.00%
2024-05-03 0 2.280 - 2.300 - - 0 0 - 2.280 - 2.300 - - 0 - 0.00%
2024-05-02 0 2.280 - 2.300 - - 0 0 - 2.280 - 2.300 - - 0 - 0.00%
2024-04-30 0 2.280 2.200 2.300 1.840 2.300 8,000 17,380 2.1725 2.280 2.200 2.300 1.840 2.300 8,000 2.1725 -0.44%
2024-04-29 0 2.290 2.000 2.290 1.920 2.290 8,000 17,540 2.1925 2.290 2.000 2.290 1.920 2.290 8,000 2.1925 0.44%
2024-04-26 0 2.280 2.280 2.290 - - 0 0 - 2.280 2.280 2.290 - - 0 - 0.00%
2024-04-25 0 2.280 2.280 2.290 2.080 2.280 24,000 50,320 2.0967 2.280 2.280 2.290 2.080 2.280 24,000 2.0967 0.00%
2024-04-24 0 2.280 2.150 2.290 2.280 2.280 2,000 4,560 2.2800 2.280 2.150 2.290 2.280 2.280 2,000 2.2800 -0.44%
2024-04-23 0 2.290 2.160 2.290 - - 0 0 - 2.290 2.160 2.290 - - 0 - 0.00%
2024-04-22 0 2.290 2.120 2.290 - - 0 0 - 2.290 2.120 2.290 - - 0 - 0.00%
2024-04-19 0 2.290 - 2.290 - - 0 0 - 2.290 - 2.290 - - 0 - 0.00%
2024-04-18 0 2.290 2.050 2.290 - - 0 0 - 2.290 2.050 2.290 - - 0 - 0.00%
2024-04-17 0 2.290 1.320 2.290 - - 0 0 - 2.290 1.320 2.290 - - 0 - 0.00%
2024-04-16 0 2.290 - 2.290 - - 0 0 - 2.290 - 2.290 - - 0 - 0.00%
2024-04-15 0 2.290 - 2.290 - - 0 0 - 2.290 - 2.290 - - 0 - 0.00%
2024-04-12 0 2.290 - 2.290 - - 0 0 - 2.290 - 2.290 - - 0 - 0.00%
2024-04-11 0 2.290 1.620 2.290 - - 0 0 - 2.290 1.620 2.290 - - 0 - 0.00%
2024-04-10 0 2.290 - 2.290 - - 0 0 - 2.290 - 2.290 - - 0 - 0.00%
2024-04-09 0 2.290 1.860 2.290 - - 0 0 - 2.290 1.860 2.290 - - 0 - 0.00%
2024-04-08 0 2.290 1.400 2.290 - - 0 0 - 2.290 1.400 2.290 - - 0 - 0.00%
2024-04-05 0 2.290 - 2.290 - - 0 0 - 2.290 - 2.290 - - 0 - 0.00%
2024-04-03 0 2.290 - 2.290 - - 0 0 - 2.290 - 2.290 - - 0 - 0.00%
2024-04-02 0 2.290 1.660 2.290 - - 0 0 - 2.290 1.660 2.290 - - 0 - 0.00%
2024-03-28 0 2.290 1.900 2.290 - - 0 0 - 2.290 1.900 2.290 - - 0 - 0.00%
2024-03-27 0 2.290 1.720 2.300 - - 0 0 - 2.290 1.720 2.300 - - 0 - 0.00%
2024-03-26 0 2.290 1.950 2.300 1.940 2.290 6,000 13,040 2.1733 2.290 1.950 2.300 1.940 2.290 6,000 2.1733 5.53%
2024-03-25 0 2.170 1.860 2.300 - - 0 0 - 2.170 1.860 2.300 - - 0 - 0.00%
2024-03-22 0 2.170 1.820 2.300 - - 0 0 - 2.170 1.820 2.300 - - 0 - 0.00%
2024-03-21 0 2.170 1.990 2.170 1.810 2.250 22,000 47,880 2.1764 2.170 1.990 2.170 1.810 2.250 22,000 2.1764 5.85%
2024-03-20 0 2.050 1.670 2.290 - - 0 0 - 2.050 1.670 2.290 - - 0 - 0.00%
2024-03-19 0 2.050 2.050 2.200 1.700 2.100 90,000 166,380 1.8487 2.050 2.050 2.200 1.700 2.100 90,000 1.8487 -8.89%
2024-03-18 0 2.250 - 2.250 1.980 2.250 38,000 77,220 2.0321 2.250 - 2.250 1.980 2.250 38,000 2.0321 2.74%
2024-03-15 0 2.190 - 2.190 2.190 2.190 2,000 4,380 2.1900 2.190 - 2.190 2.190 2.190 2,000 2.1900 -0.90%
2024-03-14 0 2.210 - 2.210 - - 0 0 - 2.210 - 2.210 - - 0 - -5.56%
2024-03-13 0 2.340 1.580 2.330 - - 0 0 - 2.340 1.580 2.330 - - 0 - -4.49%
2024-03-12 0 2.450 1.630 2.500 2.450 2.450 2,000 4,900 2.4500 2.450 1.630 2.500 2.450 2.450 2,000 2.4500 -3.92%
2024-03-11 0 2.550 - 2.810 - - 0 0 - 2.550 - 2.810 - - 0 - 0.00%
2024-03-08 0 2.550 1.740 2.550 - - 0 0 - 2.550 1.740 2.550 - - 0 - -0.78%
2024-03-07 0 2.570 1.550 2.890 - - 0 0 - 2.570 1.550 2.890 - - 0 - 0.00%
2024-03-06 0 2.570 1.650 2.890 - - 0 0 - 2.570 1.650 2.890 - - 0 - 0.00%
2024-03-05 0 2.570 1.520 2.890 - - 0 0 - 2.570 1.520 2.890 - - 0 - 0.00%
2024-03-04 0 2.570 1.860 2.570 - - 0 0 - 2.570 1.860 2.570 - - 0 - -3.02%
2024-03-01 0 2.650 - 2.890 - - 0 0 - 2.650 - 2.890 - - 0 - 0.00%
2024-02-29 0 2.650 - 2.890 - - 0 0 - 2.650 - 2.890 - - 0 - 0.00%
2024-02-28 0 2.650 1.650 2.890 - - 0 0 - 2.650 1.650 2.890 - - 0 - 0.00%
2024-02-27 0 2.650 - 2.890 - - 0 0 - 2.650 - 2.890 - - 0 - 0.00%
2024-02-26 0 2.650 - 2.890 - - 0 0 - 2.650 - 2.890 - - 0 - 0.00%
2024-02-23 0 2.650 2.620 2.890 - - 0 0 - 2.650 2.620 2.890 - - 0 - 0.00%
2024-02-22 0 2.650 2.620 2.890 - - 0 0 - 2.650 2.620 2.890 - - 0 - 0.00%
2024-02-21 0 2.650 - 2.890 - - 0 0 - 2.650 - 2.890 - - 0 - 0.00%
2024-02-20 0 2.650 - - - - 0 0 - 2.650 - - - - 0 - 0.00%
2024-02-19 0 2.650 - - - - 0 0 - 2.650 - - - - 0 - 0.00%
2024-02-16 0 2.650 1.850 2.650 - - 0 0 - 2.650 1.850 2.650 - - 0 - 0.00%
2024-02-15 0 2.650 1.390 - - - 0 0 - 2.650 1.390 - - - 0 - 0.00%
2024-02-14 0 2.650 - 2.890 - - 0 0 - 2.650 - 2.890 - - 0 - 0.00%
2024-02-09 0 2.650 1.530 2.890 - - 0 0 - 2.650 1.530 2.890 - - 0 - 0.00%
2024-02-08 0 2.650 1.770 2.890 - - 0 0 - 2.650 1.770 2.890 - - 0 - 0.00%
2024-02-07 0 2.650 - 2.890 - - 0 0 - 2.650 - 2.890 - - 0 - 0.00%
2024-02-06 0 2.650 1.500 2.930 - - 0 0 - 2.650 1.500 2.930 - - 0 - 0.00%
2024-02-05 0 2.650 1.920 2.930 2.570 2.610 4,000 10,360 2.5900 2.650 1.920 2.930 2.570 2.610 4,000 2.5900 -1.49%
2024-02-02 0 2.690 - 2.930 - - 0 0 - 2.690 - 2.930 - - 0 - 0.00%
2024-02-01 0 2.690 - 2.930 - - 0 0 - 2.690 - 2.930 - - 0 - 0.00%
2024-01-31 0 2.690 - 2.690 - - 0 0 - 2.690 - 2.690 - - 0 - 0.00%
2024-01-30 0 2.690 - 2.930 - - 0 0 - 2.690 - 2.930 - - 0 - 0.00%
2024-01-29 0 2.690 - 2.880 - - 0 0 - 2.690 - 2.880 - - 0 - 0.00%
2024-01-26 0 2.690 - 2.880 - - 0 0 - 2.690 - 2.880 - - 0 - 0.00%
2024-01-25 0 2.690 - 2.690 - - 0 0 - 2.690 - 2.690 - - 0 - 0.00%
2024-01-24 0 2.690 - 2.880 - - 0 0 - 2.690 - 2.880 - - 0 - 0.00%
2024-01-23 0 2.690 - 2.720 2.690 2.690 2,000 5,380 2.6900 2.690 - 2.720 2.690 2.690 2,000 2.6900 1.89%
2024-01-22 0 2.640 - 2.640 - - 0 0 - 2.640 - 2.640 - - 0 - 0.00%
2024-01-19 0 2.640 - - - - 0 0 - 2.640 - - - - 0 - 0.00%
2024-01-18 0 2.640 1.600 2.640 - - 0 0 - 2.640 1.600 2.640 - - 0 - -2.58%
2024-01-17 0 2.710 - - - - 0 0 - 2.710 - - - - 0 - 0.00%
2024-01-16 0 2.710 - 2.710 - - 0 0 - 2.710 - 2.710 - - 0 - -1.45%
2024-01-15 0 2.750 - 2.750 - - 0 0 - 2.750 - 2.750 - - 0 - -1.08%
2024-01-12 0 2.780 - 2.800 2.720 2.780 4,000 11,000 2.7500 2.780 - 2.800 2.720 2.780 4,000 2.7500 0.36%
2024-01-11 0 2.770 - 2.770 - - 0 0 - 2.770 - 2.770 - - 0 - -2.12%
2024-01-10 0 2.830 - 2.830 - - 0 0 - 2.830 - 2.830 - - 0 - -2.41%
2024-01-09 0 2.900 - 2.900 - - 0 0 - 2.900 - 2.900 - - 0 - -1.02%
2024-01-08 0 2.930 - 2.930 - - 0 0 - 2.930 - 2.930 - - 0 - -2.33%
2024-01-05 0 3.000 - 3.000 - - 0 0 - 3.000 - 3.000 - - 0 - 0.00%
2024-01-04 0 3.000 - 3.000 - - 0 0 - 3.000 - 3.000 - - 0 - 0.00%
2024-01-03 0 3.000 - 3.000 - - 0 0 - 3.000 - 3.000 - - 0 - 0.00%
2024-01-02 0 3.000 - 3.000 - - 0 0 - 3.000 - 3.000 - - 0 - -2.60%
2023-12-29 0 3.080 3.080 3.100 2.750 3.110 198,000 590,660 2.9831 3.080 3.080 3.100 2.750 3.110 198,000 2.9831 10.00%
2023-12-28 0 2.800 2.340 2.800 2.330 2.800 138,000 356,100 2.5804 2.800 2.340 2.800 2.330 2.800 138,000 2.5804 9.80%
2023-12-27 0 2.550 2.460 2.550 2.100 2.550 44,000 103,580 2.3541 2.550 2.460 2.550 2.100 2.550 44,000 2.3541 18.06%
2023-12-22 0 2.160 2.100 - - - 0 0 - 2.160 2.100 - - - 0 - 0.00%
2023-12-21 0 2.160 2.110 - - - 0 0 - 2.160 2.110 - - - 0 - 0.00%
2023-12-20 0 2.160 2.100 - - - 0 0 - 2.160 2.100 - - - 0 - 0.00%
2023-12-19 0 2.160 2.100 - - - 0 0 - 2.160 2.100 - - - 0 - 0.00%
2023-12-18 0 2.160 2.110 - - - 0 0 - 2.160 2.110 - - - 0 - 0.00%
2023-12-15 0 2.160 2.100 - - - 0 0 - 2.160 2.100 - - - 0 - 0.00%
2023-12-14 0 2.160 2.120 - - - 0 0 - 2.160 2.120 - - - 0 - 0.00%
2023-12-13 0 2.160 2.100 - - - 0 0 - 2.160 2.100 - - - 0 - 0.00%
2023-12-12 0 2.160 2.110 - - - 0 0 - 2.160 2.110 - - - 0 - 0.00%
2023-12-11 0 2.160 2.100 - - - 0 0 - 2.160 2.100 - - - 0 - 0.00%
2023-12-08 0 2.160 2.100 - - - 0 0 - 2.160 2.100 - - - 0 - 0.00%
2023-12-07 0 2.160 2.020 - 2.100 2.160 4,000 8,520 2.1300 2.160 2.020 - 2.100 2.160 4,000 2.1300 -1.82%
2023-12-06 0 2.200 2.100 2.450 - - 0 0 - 2.200 2.100 2.450 - - 0 - 0.00%
2023-12-05 0 2.200 2.090 2.450 - - 0 0 - 2.200 2.090 2.450 - - 0 - 0.00%
2023-12-04 0 2.200 2.100 2.450 - - 0 0 - 2.200 2.100 2.450 - - 0 - 0.00%
2023-12-01 0 2.200 2.100 2.450 - - 0 0 - 2.200 2.100 2.450 - - 0 - 0.00%
2023-11-30 0 2.200 2.100 2.450 - - 0 0 - 2.200 2.100 2.450 - - 0 - 0.00%
2023-11-29 0 2.200 2.100 2.450 - - 0 0 - 2.200 2.100 2.450 - - 0 - 0.00%
2023-11-28 0 2.200 2.100 2.450 - - 0 0 - 2.200 2.100 2.450 - - 0 - 0.00%
2023-11-27 0 2.200 2.100 2.450 - - 0 0 - 2.200 2.100 2.450 - - 0 - 0.00%
2023-11-24 0 2.200 2.090 2.450 - - 0 0 - 2.200 2.090 2.450 - - 0 - 0.00%
2023-11-23 0 2.200 2.100 2.200 - - 0 0 - 2.200 2.100 2.200 - - 0 - 0.00%
2023-11-22 0 2.200 2.100 2.450 - - 0 0 - 2.200 2.100 2.450 - - 0 - 0.00%
2023-11-21 0 2.200 2.100 2.450 - - 0 0 - 2.200 2.100 2.450 - - 0 - 0.00%
2023-11-20 0 2.200 1.990 2.450 2.090 2.200 4,000 8,580 2.1450 2.200 1.990 2.450 2.090 2.200 4,000 2.1450 2.33%
2023-11-17 0 2.150 2.090 2.450 - - 0 0 - 2.150 2.090 2.450 - - 0 - 0.00%
2023-11-16 0 2.150 2.080 2.450 - - 0 0 - 2.150 2.080 2.450 - - 0 - 0.00%
2023-11-15 0 2.150 2.080 2.450 - - 0 0 - 2.150 2.080 2.450 - - 0 - 0.00%
2023-11-14 0 2.150 2.080 2.450 - - 0 0 - 2.150 2.080 2.450 - - 0 - 0.00%
2023-11-13 0 2.150 2.070 2.150 - - 0 0 - 2.150 2.070 2.150 - - 0 - 0.00%
2023-11-10 0 2.150 2.060 2.450 - - 0 0 - 2.150 2.060 2.450 - - 0 - 0.00%
2023-11-09 0 2.150 2.050 2.150 - - 0 0 - 2.150 2.050 2.150 - - 0 - 0.00%
2023-11-08 0 2.150 2.050 2.150 - - 0 0 - 2.150 2.050 2.150 - - 0 - 0.00%
2023-11-07 0 2.150 1.990 - 2.050 2.150 4,000 8,400 2.1000 2.150 1.990 - 2.050 2.150 4,000 2.1000 4.37%
2023-11-06 0 2.060 2.050 2.420 - - 0 0 - 2.060 2.050 2.420 - - 0 - 0.00%
2023-11-03 0 2.060 2.000 2.200 - - 0 0 - 2.060 2.000 2.200 - - 0 - 0.00%
2023-11-02 0 2.060 1.900 2.150 2.060 2.150 12,000 25,560 2.1300 2.060 1.900 2.150 2.060 2.150 12,000 2.1300 -4.19%
2023-11-01 0 2.150 2.120 2.300 - - 0 0 - 2.150 2.120 2.300 - - 0 - 0.00%
2023-10-31 0 2.150 2.120 2.450 - - 0 0 - 2.150 2.120 2.450 - - 0 - 0.00%
2023-10-30 0 2.150 2.120 - - - 0 0 - 2.150 2.120 - - - 0 - 0.00%
2023-10-27 0 2.150 2.120 - - - 0 0 - 2.150 2.120 - - - 0 - 0.00%
2023-10-26 0 2.150 2.120 - - - 0 0 - 2.150 2.120 - - - 0 - 0.00%
2023-10-25 0 2.150 2.110 - - - 0 0 - 2.150 2.110 - - - 0 - 0.00%
2023-10-24 0 2.150 2.100 - - - 0 0 - 2.150 2.100 - - - 0 - 0.00%
2023-10-20 0 2.150 2.150 2.490 2.050 2.180 6,000 12,700 2.1167 2.150 2.150 2.490 2.050 2.180 6,000 2.1167 -1.38%
2023-10-19 0 2.180 2.120 2.490 - - 0 0 - 2.180 2.120 2.490 - - 0 - 0.00%
2023-10-18 0 2.180 2.100 2.300 2.120 2.180 6,000 12,900 2.1500 2.180 2.100 2.300 2.120 2.180 6,000 2.1500 2.83%
2023-10-17 0 2.120 2.100 - - - 0 0 - 2.120 2.100 - - - 0 - 0.00%
2023-10-16 0 2.120 2.080 - - - 0 0 - 2.120 2.080 - - - 0 - 0.00%
2023-10-13 0 2.120 1.800 2.390 1.860 2.160 12,000 24,660 2.0550 2.120 1.800 2.390 1.860 2.160 12,000 2.0550 0.95%
2023-10-12 0 2.100 2.040 - 2.050 2.100 4,000 8,300 2.0750 2.100 2.040 - 2.050 2.100 4,000 2.0750 2.44%
2023-10-11 0 2.050 2.020 - - - 0 0 - 2.050 2.020 - - - 0 - 0.00%
2023-10-10 0 2.050 2.000 2.500 - - 0 0 - 2.050 2.000 2.500 - - 0 - 0.00%
2023-10-09 0 2.050 1.860 2.500 - - 0 0 - 2.050 1.860 2.500 - - 0 - 0.00%
2023-10-06 0 2.050 1.860 2.390 - - 0 0 - 2.050 1.860 2.390 - - 0 - 0.00%
2023-10-05 0 2.050 1.860 - - - 0 0 - 2.050 1.860 - - - 0 - 0.00%
2023-10-04 0 2.050 1.880 - - - 0 0 - 2.050 1.880 - - - 0 - 0.00%
2023-10-03 0 2.050 1.860 - - - 0 0 - 2.050 1.860 - - - 0 - 0.00%
2023-09-29 0 2.050 2.050 2.180 2.050 2.180 1,106,000 2,410,080 2.1791 2.050 2.050 2.180 2.050 2.180 1,106,000 2.1791 -5.09%
2023-09-28 0 2.160 1.940 2.300 1.770 2.200 2,248,000 4,606,700 2.0492 2.160 1.940 2.300 1.770 2.200 2,248,000 2.0492 11.34%
2023-09-27 0 1.940 1.830 1.970 1.850 2.100 864,000 1,686,820 1.9523 1.940 1.830 1.970 1.850 2.100 864,000 1.9523 -6.28%
2023-09-26 0 2.070 1.950 2.130 1.960 2.100 14,000 28,620 2.0443 2.070 1.950 2.130 1.960 2.100 14,000 2.0443 -3.27%
2023-09-25 0 2.140 1.920 2.040 1.910 2.150 8,000 16,480 2.0600 2.140 1.920 2.040 1.910 2.150 8,000 2.0600 1.90%
2023-09-22 0 2.100 2.000 2.300 2.010 2.100 8,000 16,480 2.0600 2.100 2.000 2.300 2.010 2.100 8,000 2.0600 0.00%
2023-09-21 0 2.100 2.080 2.100 - - 0 0 - 2.100 2.080 2.100 - - 0 - 0.00%
2023-09-20 0 2.100 2.080 2.200 - - 0 0 - 2.100 2.080 2.200 - - 0 - 0.00%
2023-09-19 0 2.100 2.060 2.100 - - 0 0 - 2.100 2.060 2.100 - - 0 - 0.00%
2023-09-18 0 2.100 2.050 2.100 - - 0 0 - 2.100 2.050 2.100 - - 0 - 0.00%
2023-09-15 0 2.100 2.000 - 2.100 2.100 2,000 4,200 2.1000 2.100 2.000 - 2.100 2.100 2,000 2.1000 5.00%
2023-09-14 0 2.000 1.750 2.020 1.710 2.000 18,000 34,900 1.9389 2.000 1.750 2.020 1.710 2.000 18,000 1.9389 0.00%
2023-09-13 0 2.000 1.550 2.010 2.000 2.050 8,000 16,120 2.0150 2.000 1.550 2.010 2.000 2.050 8,000 2.0150 -2.91%
2023-09-12 0 2.060 2.010 2.060 2.020 2.150 14,000 28,820 2.0586 2.060 2.010 2.060 2.020 2.150 14,000 2.0586 -5.94%
2023-09-11 0 2.190 2.080 2.200 2.150 2.220 8,000 17,440 2.1800 2.190 2.080 2.200 2.150 2.220 8,000 2.1800 -4.37%
2023-09-07 0 2.290 2.220 2.290 - - 0 0 - 2.290 2.220 2.290 - - 0 - 0.00%
2023-09-06 0 2.290 2.200 2.290 - - 0 0 - 2.290 2.200 2.290 - - 0 - 0.00%
2023-09-05 0 2.290 2.200 2.350 - - 0 0 - 2.290 2.200 2.350 - - 0 - 0.00%
2023-09-04 0 2.290 2.200 2.290 - - 0 0 - 2.290 2.200 2.290 - - 0 - 0.00%
2023-08-31 0 2.290 2.100 2.300 2.120 2.290 8,000 17,760 2.2200 2.290 2.100 2.300 2.120 2.290 8,000 2.2200 -0.43%
2023-08-30 0 2.300 2.260 2.330 - - 0 0 - 2.300 2.260 2.330 - - 0 - 0.00%
2023-08-29 0 2.300 2.250 2.350 - - 0 0 - 2.300 2.250 2.350 - - 0 - 0.00%
2023-08-28 0 2.300 2.250 2.350 - - 0 0 - 2.300 2.250 2.350 - - 0 - 0.00%
2023-08-25 0 2.300 2.200 2.390 - - 0 0 - 2.300 2.200 2.390 - - 0 - 0.00%
2023-08-24 0 2.300 2.200 2.310 - - 0 0 - 2.300 2.200 2.310 - - 0 - 0.00%
2023-08-23 0 2.300 2.200 2.300 - - 0 0 - 2.300 2.200 2.300 - - 0 - 0.00%
2023-08-22 0 2.300 2.000 2.350 2.080 2.300 12,000 27,160 2.2633 2.300 2.000 2.350 2.080 2.300 12,000 2.2633 10.58%
2023-08-21 0 2.080 2.180 2.250 2.000 2.150 18,000 36,700 2.0389 2.080 2.180 2.250 2.000 2.150 18,000 2.0389 -7.56%
2023-08-18 0 2.250 2.130 2.350 - - 0 0 - 2.250 2.130 2.350 - - 0 - 0.00%
2023-08-17 0 2.250 2.120 2.320 - - 0 0 - 2.250 2.120 2.320 - - 0 - 0.00%
2023-08-16 0 2.250 2.220 2.320 2.250 2.250 2,000 4,500 2.2500 2.250 2.220 2.320 2.250 2.250 2,000 2.2500 4.65%
2023-08-15 0 2.150 2.100 2.330 - - 0 0 - 2.150 2.100 2.330 - - 0 - 0.00%
2023-08-14 0 2.150 2.100 2.340 - - 0 0 - 2.150 2.100 2.340 - - 0 - 0.00%
2023-08-11 0 2.150 2.100 2.150 - - 0 0 - 2.150 2.100 2.150 - - 0 - 0.00%
2023-08-10 0 2.150 2.100 2.150 - - 0 0 - 2.150 2.100 2.150 - - 0 - 0.00%
2023-08-09 0 2.150 2.090 2.350 - - 0 0 - 2.150 2.090 2.350 - - 0 - 0.00%
2023-08-08 0 2.150 2.090 - - - 0 0 - 2.150 2.090 - - - 0 - 0.00%
2023-08-07 0 2.150 2.090 - - - 0 0 - 2.150 2.090 - - - 0 - 0.00%
2023-08-04 0 2.150 2.150 2.390 2.120 2.120 26,000 55,120 2.1200 2.150 2.150 2.390 2.120 2.120 26,000 2.1200 1.42%
2023-08-03 0 2.120 2.120 2.390 2.020 2.120 6,000 12,440 2.0733 2.120 2.120 2.390 2.020 2.120 6,000 2.0733 0.00%
2023-08-02 0 2.120 2.120 2.390 - - 0 0 - 2.120 2.120 2.390 - - 0 - 0.95%
2023-08-01 0 2.100 2.090 2.390 - - 0 0 - 2.100 2.090 2.390 - - 0 - 0.00%
2023-07-31 0 2.100 2.000 2.390 2.010 2.220 8,000 16,960 2.1200 2.100 2.000 2.390 2.010 2.220 8,000 2.1200 -5.41%
2023-07-28 0 2.220 2.220 2.390 - - 0 0 - 2.220 2.220 2.390 - - 0 - 5.21%
2023-07-27 0 2.110 2.110 2.390 - - 0 0 - 2.110 2.110 2.390 - - 0 - 0.00%
2023-07-26 0 2.110 2.110 2.390 - - 0 0 - 2.110 2.110 2.390 - - 0 - 0.48%
2023-07-25 0 2.100 2.090 2.390 - - 0 0 - 2.100 2.090 2.390 - - 0 - 0.00%
2023-07-24 0 2.100 2.100 - - - 0 0 - 2.100 2.100 - - - 0 - 2.94%
2023-07-21 0 2.040 2.040 2.390 2.020 2.120 6,000 12,340 2.0567 2.040 2.040 2.390 2.020 2.120 6,000 2.0567 -3.77%
2023-07-20 0 2.120 2.020 2.400 2.010 2.170 6,000 12,600 2.1000 2.120 2.020 2.400 2.010 2.170 6,000 2.1000 -2.75%
2023-07-19 0 2.180 2.170 2.400 - - 0 0 - 2.180 2.170 2.400 - - 0 - 0.00%
2023-07-18 0 2.180 2.170 2.500 - - 0 0 - 2.180 2.170 2.500 - - 0 - 0.00%
2023-07-14 0 2.180 2.180 2.270 2.170 2.280 10,000 22,000 2.2000 2.180 2.180 2.270 2.170 2.280 10,000 2.2000 -5.22%
2023-07-13 0 2.300 2.280 2.410 - - 0 0 - 2.300 2.280 2.410 - - 0 - 0.00%
2023-07-12 0 2.300 2.280 2.500 - - 0 0 - 2.300 2.280 2.500 - - 0 - 0.00%
2023-07-11 0 2.300 2.280 2.410 - - 0 0 - 2.300 2.280 2.410 - - 0 - 0.00%
2023-07-10 0 2.300 2.010 2.300 2.300 2.300 2,000 4,600 2.3000 2.300 2.010 2.300 2.300 2.300 2,000 2.3000 0.00%
2023-07-07 0 2.300 2.300 2.410 - - 0 0 - 2.300 2.300 2.410 - - 0 - 0.00%
2023-07-06 0 2.300 2.010 2.410 2.300 2.300 2,000 4,600 2.3000 2.300 2.010 2.410 2.300 2.300 2,000 2.3000 0.00%
2023-07-05 0 2.300 2.250 2.570 2.290 2.400 6,000 13,980 2.3300 2.300 2.250 2.570 2.290 2.400 6,000 2.3300 -4.17%
2023-07-04 0 2.400 2.380 2.400 2.400 2.740 976,000 2,636,700 2.7015 2.400 2.380 2.400 2.400 2.740 976,000 2.7015 -5.88%
2023-07-03 0 2.550 2.380 2.550 2.220 2.710 1,068,000 2,695,140 2.5235 2.550 2.380 2.550 2.220 2.710 1,068,000 2.5235 -12.07%
2023-06-30 0 2.900 2.860 2.900 2.480 2.900 86,000 236,620 2.7514 2.900 2.860 2.900 2.480 2.900 86,000 2.7514 13.73%
2023-06-29 0 2.550 2.490 2.550 2.220 2.550 46,000 108,100 2.3500 2.550 2.490 2.550 2.220 2.550 46,000 2.3500 13.84%
2023-06-28 0 2.240 2.220 2.240 2.200 2.250 8,000 17,820 2.2275 2.240 2.220 2.240 2.200 2.250 8,000 2.2275 -0.44%
2023-06-27 0 2.250 2.250 2.280 - - 0 0 - 2.250 2.250 2.280 - - 0 - 0.00%
2023-06-26 0 2.250 2.250 2.290 - - 0 0 - 2.250 2.250 2.290 - - 0 - 0.00%
2023-06-23 0 2.250 2.250 2.280 - - 0 0 - 2.250 2.250 2.280 - - 0 - 1.35%
2023-06-21 0 2.220 - 2.280 2.220 2.300 10,000 22,460 2.2460 2.220 - 2.280 2.220 2.300 10,000 2.2460 -3.48%
2023-06-20 0 2.300 2.280 2.320 2.300 2.300 2,000 4,600 2.3000 2.300 2.280 2.320 2.300 2.300 2,000 2.3000 -0.86%
2023-06-19 0 2.320 2.300 - - - 0 0 - 2.320 2.300 - - - 0 - 0.00%
2023-06-16 0 2.320 2.300 - - - 0 0 - 2.320 2.300 - - - 0 - 0.00%
2023-06-15 0 2.320 2.300 - - - 0 0 - 2.320 2.300 - - - 0 - 0.00%
2023-06-14 0 2.320 2.300 - - - 0 0 - 2.320 2.300 - - - 0 - 0.00%
2023-06-13 0 2.320 2.300 - - - 0 0 - 2.320 2.300 - - - 0 - 0.00%
2023-06-12 0 2.320 2.300 - - - 0 0 - 2.320 2.300 - - - 0 - 0.00%
2023-06-09 0 2.320 2.300 - - - 0 0 - 2.320 2.300 - - - 0 - 0.00%
2023-06-08 0 2.320 2.300 - - - 0 0 - 2.320 2.300 - - - 0 - 0.00%
2023-06-07 0 2.320 2.300 - - - 0 0 - 2.320 2.300 - - - 0 - 0.00%
2023-06-06 0 2.320 2.320 - 2.280 2.280 2,000 4,560 2.2800 2.320 2.320 - 2.280 2.280 2,000 2.2800 1.75%
2023-06-05 0 2.280 2.280 - - - 0 0 - 2.280 2.280 - - - 0 - 0.00%
2023-06-02 0 2.280 2.250 2.310 2.240 2.310 8,000 18,200 2.2750 2.280 2.250 2.310 2.240 2.310 8,000 2.2750 -1.30%
2023-06-01 0 2.310 2.310 - - - 0 0 - 2.310 2.310 - - - 0 - 0.00%
2023-05-31 0 2.310 2.310 - - - 0 0 - 2.310 2.310 - - - 0 - 0.00%
2023-05-30 0 2.310 2.310 - - - 0 0 - 2.310 2.310 - - - 0 - 0.00%
2023-05-29 0 2.310 2.310 - - - 0 0 - 2.310 2.310 - - - 0 - 0.00%
2023-05-25 0 2.310 2.310 - - - 0 0 - 2.310 2.310 - - - 0 - 0.00%
2023-05-24 0 2.310 2.310 - - - 0 0 - 2.310 2.310 - - - 0 - 0.00%
2023-05-23 0 2.310 2.310 - - - 0 0 - 2.310 2.310 - - - 0 - 0.00%
2023-05-22 0 2.310 2.280 - 2.310 2.310 2,000 4,620 2.3100 2.310 2.280 - 2.310 2.310 2,000 2.3100 0.00%
2023-05-19 0 2.310 2.310 2.370 - - 0 0 - 2.310 2.310 2.370 - - 0 - 0.00%
2023-05-18 0 2.310 2.310 2.370 - - 0 0 - 2.310 2.310 2.370 - - 0 - 0.00%
2023-05-17 0 2.310 2.270 2.310 2.310 2.310 2,000 4,620 2.3100 2.310 2.270 2.310 2.310 2.310 2,000 2.3100 -0.43%
2023-05-16 0 2.320 2.310 2.370 - - 0 0 - 2.320 2.310 2.370 - - 0 - 0.00%
2023-05-15 0 2.320 2.280 2.370 - - 0 0 - 2.320 2.280 2.370 - - 0 - 2.20%
2023-05-12 0 2.270 2.270 2.310 2.270 2.310 6,000 13,700 2.2833 2.270 2.270 2.310 2.270 2.310 6,000 2.2833 -3.40%
2023-05-11 0 2.350 2.310 2.370 - - 0 0 - 2.350 2.310 2.370 - - 0 - 0.00%
2023-05-10 0 2.350 2.310 2.370 - - 0 0 - 2.350 2.310 2.370 - - 0 - 0.00%
2023-05-09 0 2.350 2.310 2.370 - - 0 0 - 2.350 2.310 2.370 - - 0 - 0.00%
2023-05-08 0 2.350 2.310 2.370 - - 0 0 - 2.350 2.310 2.370 - - 0 - 0.00%
2023-05-05 0 2.350 2.310 2.370 - - 0 0 - 2.350 2.310 2.370 - - 0 - 0.00%
2023-05-04 0 2.350 2.310 2.370 - - 0 0 - 2.350 2.310 2.370 - - 0 - 0.00%
2023-05-03 0 2.350 2.310 2.350 - - 0 0 - 2.350 2.310 2.350 - - 0 - 0.00%
2023-05-02 0 2.350 2.310 2.370 - - 0 0 - 2.350 2.310 2.370 - - 0 - 0.00%
2023-04-28 0 2.350 2.310 2.370 - - 0 0 - 2.350 2.310 2.370 - - 0 - 0.00%
2023-04-27 0 2.350 2.330 2.370 - - 0 0 - 2.350 2.330 2.370 - - 0 - 0.00%
2023-04-26 0 2.350 2.310 2.370 - - 0 0 - 2.350 2.310 2.370 - - 0 - 0.00%
2023-04-25 0 2.350 2.310 2.370 - - 0 0 - 2.350 2.310 2.370 - - 0 - 0.00%
2023-04-24 0 2.350 2.310 2.370 - - 0 0 - 2.350 2.310 2.370 - - 0 - 0.00%
2023-04-21 0 2.350 2.310 2.370 - - 0 0 - 2.350 2.310 2.370 - - 0 - 0.00%
2023-04-20 0 2.350 2.310 2.370 - - 0 0 - 2.350 2.310 2.370 - - 0 - 0.00%
2023-04-19 0 2.350 2.310 2.370 - - 0 0 - 2.350 2.310 2.370 - - 0 - 0.00%
2023-04-18 0 2.350 2.310 2.370 - - 0 0 - 2.350 2.310 2.370 - - 0 - 0.00%
2023-04-17 0 2.350 2.310 2.370 - - 0 0 - 2.350 2.310 2.370 - - 0 - 0.00%
2023-04-14 0 2.350 2.300 2.370 - - 0 0 - 2.350 2.300 2.370 - - 0 - 0.00%
2023-04-13 0 2.350 2.220 2.350 2.210 2.350 12,000 27,740 2.3117 2.350 2.220 2.350 2.210 2.350 12,000 2.3117 0.00%
2023-04-12 0 2.350 2.340 2.370 - - 0 0 - 2.350 2.340 2.370 - - 0 - 0.00%
2023-04-11 0 2.350 2.340 2.370 - - 0 0 - 2.350 2.340 2.370 - - 0 - 0.00%
2023-04-06 0 2.350 2.340 2.370 - - 0 0 - 2.350 2.340 2.370 - - 0 - 0.00%
2023-04-04 0 2.350 2.340 - - - 0 0 - 2.350 2.340 - - - 0 - 0.00%
2023-04-03 0 2.350 2.340 - - - 0 0 - 2.350 2.340 - - - 0 - 0.00%
2023-03-31 0 2.350 2.340 2.370 - - 0 0 - 2.350 2.340 2.370 - - 0 - 0.00%
2023-03-30 0 2.350 2.340 - - - 0 0 - 2.350 2.340 - - - 0 - 0.00%
2023-03-29 0 2.350 2.340 2.350 - - 0 0 - 2.350 2.340 2.350 - - 0 - 0.00%
2023-03-28 0 2.350 2.300 - 2.350 2.350 2,000 4,700 2.3500 2.350 2.300 - 2.350 2.350 2,000 2.3500 0.00%
2023-03-27 0 2.350 2.350 2.380 2.200 2.380 6,000 13,840 2.3067 2.350 2.350 2.380 2.200 2.380 6,000 2.3067 -1.26%
2023-03-24 0 2.380 2.380 - - - 0 0 - 2.380 2.380 - - - 0 - 0.00%
2023-03-23 0 2.380 2.380 - - - 0 0 - 2.380 2.380 - - - 0 - 0.00%
2023-03-22 0 2.380 2.380 - - - 0 0 - 2.380 2.380 - - - 0 - 0.00%
2023-03-21 0 2.380 2.300 2.400 2.310 2.400 8,000 18,880 2.3600 2.380 2.300 2.400 2.310 2.400 8,000 2.3600 -0.83%
2023-03-20 0 2.400 2.350 - 2.150 2.390 10,000 23,340 2.3340 2.400 2.350 - 2.150 2.390 10,000 2.3340 0.42%
2023-03-17 0 2.390 2.390 2.400 2.360 2.380 6,000 14,220 2.3700 2.390 2.390 2.400 2.360 2.380 6,000 2.3700 0.00%
2023-03-16 0 2.390 2.360 2.390 2.390 2.390 2,000 4,780 2.3900 2.390 2.360 2.390 2.390 2.390 2,000 2.3900 -0.42%
2023-03-15 0 2.400 2.390 2.400 - - 0 0 - 2.400 2.390 2.400 - - 0 - 0.00%
2023-03-14 0 2.400 2.390 2.400 - - 0 0 - 2.400 2.390 2.400 - - 0 - 0.00%
2023-03-13 0 2.400 2.390 2.400 - - 0 0 - 2.400 2.390 2.400 - - 0 - 0.00%
2023-03-10 0 2.400 2.390 2.400 - - 4,928,000 11,285,120 2.2900 2.400 2.390 2.400 - - 4,928,000 2.2900 0.00%
2023-03-09 0 2.400 2.390 2.400 - - 0 0 - 2.400 2.390 2.400 - - 0 - 0.00%
2023-03-08 0 2.400 2.390 2.400 - - 0 0 - 2.400 2.390 2.400 - - 0 - 0.00%
2023-03-07 0 2.400 2.390 2.400 - - 0 0 - 2.400 2.390 2.400 - - 0 - 0.00%
2023-03-06 0 2.400 - 2.400 2.360 2.400 6,000 14,320 2.3867 2.400 - 2.400 2.360 2.400 6,000 2.3867 -0.41%
2023-03-03 0 2.410 2.390 2.410 - - 0 0 - 2.410 2.390 2.410 - - 0 - 0.00%
2023-03-02 0 2.410 2.410 - 2.400 2.400 4,000 9,600 2.4000 2.410 2.410 - 2.400 2.400 4,000 2.4000 0.42%
2023-03-01 0 2.400 2.420 - - - 0 0 - 2.400 2.420 - - - 0 - 0.00%
2023-02-28 0 2.400 2.400 2.520 - - 0 0 - 2.400 2.400 2.520 - - 0 - 0.00%
2023-02-27 0 2.400 2.390 2.520 - - 5,400,000 12,312,000 2.2800 2.400 2.390 2.520 - - 5,400,000 2.2800 0.00%
2023-02-24 0 2.400 2.390 2.520 - - 0 0 - 2.400 2.390 2.520 - - 0 - 0.00%
2023-02-23 0 2.400 2.390 2.520 - - 0 0 - 2.400 2.390 2.520 - - 0 - 0.00%
2023-02-22 0 2.400 2.380 2.520 - - 0 0 - 2.400 2.380 2.520 - - 0 - 0.00%
2023-02-21 0 2.400 2.400 2.520 2.380 2.430 6,000 14,420 2.4033 2.400 2.400 2.520 2.380 2.430 6,000 2.4033 -1.23%
2023-02-20 0 2.430 2.430 2.520 - - 0 0 - 2.430 2.430 2.520 - - 0 - 0.00%
2023-02-17 0 2.430 2.430 2.520 - - 0 0 - 2.430 2.430 2.520 - - 0 - 0.00%
2023-02-16 0 2.430 2.430 2.520 - - 0 0 - 2.430 2.430 2.520 - - 0 - 0.00%
2023-02-15 0 2.430 2.430 - - - 0 0 - 2.430 2.430 - - - 0 - 0.00%
2023-02-14 0 2.430 2.430 - - - 0 0 - 2.430 2.430 - - - 0 - 0.00%
2023-02-13 0 2.430 2.430 - - - 0 0 - 2.430 2.430 - - - 0 - 0.00%
2023-02-10 0 2.430 2.430 - - - 0 0 - 2.430 2.430 - - - 0 - 0.00%
2023-02-09 0 2.430 2.430 - - - 0 0 - 2.430 2.430 - - - 0 - 0.00%
2023-02-08 0 2.430 2.430 - - - 0 0 - 2.430 2.430 - - - 0 - 0.00%
2023-02-07 0 2.430 2.430 - - - 0 0 - 2.430 2.430 - - - 0 - 0.00%
2023-02-06 0 2.430 2.430 - - - 0 0 - 2.430 2.430 - - - 0 - 0.00%
2023-02-03 0 2.430 2.390 2.440 2.430 2.430 2,000 4,860 2.4300 2.430 2.390 2.440 2.430 2.430 2,000 2.4300 -0.41%
2023-02-02 0 2.440 2.430 2.440 - - 0 0 - 2.440 2.430 2.440 - - 0 - 0.00%
2023-02-01 0 2.440 2.430 - - - 0 0 - 2.440 2.430 - - - 0 - 0.00%
2023-01-31 0 2.440 2.430 - - - 0 0 - 2.440 2.430 - - - 0 - 0.00%
2023-01-30 0 2.440 2.430 - - - 0 0 - 2.440 2.430 - - - 0 - 0.00%
2023-01-27 0 2.440 2.430 - - - 0 0 - 2.440 2.430 - - - 0 - 0.00%
2023-01-26 0 2.440 2.430 - - - 1,720,000 3,990,400 2.3200 2.440 2.430 - - - 1,720,000 2.3200 0.00%
2023-01-20 0 2.440 2.430 - - - 0 0 - 2.440 2.430 - - - 0 - 0.00%
2023-01-19 0 2.440 2.430 - - - 0 0 - 2.440 2.430 - - - 0 - 0.00%
2023-01-18 0 2.440 2.430 - - - 0 0 - 2.440 2.430 - - - 0 - 0.00%
2023-01-17 0 2.440 2.440 2.600 - - 0 0 - 2.440 2.440 2.600 - - 0 - 0.00%
2023-01-16 0 2.440 2.440 - - - 0 0 - 2.440 2.440 - - - 0 - 0.00%
2023-01-13 0 2.440 2.430 - - - 0 0 - 2.440 2.430 - - - 0 - 0.00%
2023-01-12 0 2.440 2.430 - - - 0 0 - 2.440 2.430 - - - 0 - 0.00%
2023-01-11 0 2.440 2.440 - - - 0 0 - 2.440 2.440 - - - 0 - 0.00%
2023-01-10 0 2.440 2.420 - 2.440 2.440 2,000 4,880 2.4400 2.440 2.420 - 2.440 2.440 2,000 2.4400 0.00%
2023-01-09 0 2.440 2.440 - - - 0 0 - 2.440 2.440 - - - 0 - 0.00%
2023-01-06 0 2.440 2.420 - 2.440 2.440 2,000 4,880 2.4400 2.440 2.420 - 2.440 2.440 2,000 2.4400 0.00%
2023-01-05 0 2.440 2.440 - 2.430 2.450 4,000 9,760 2.4400 2.440 2.440 - 2.430 2.450 4,000 2.4400 -0.41%
2023-01-04 0 2.450 2.450 - - - 0 0 - 2.450 2.450 - - - 0 - 0.00%
2023-01-03 0 2.450 2.450 - - - 0 0 - 2.450 2.450 - - - 0 - 0.00%
2022-12-30 0 2.450 2.450 - - - 0 0 - 2.450 2.450 - - - 0 - 0.00%
2022-12-29 0 2.450 2.000 2.460 2.410 2.460 8,000 19,520 2.4400 2.450 2.000 2.460 2.410 2.460 8,000 2.4400 -0.41%
2022-12-28 0 2.460 2.450 - 2.460 2.460 2,000 4,920 2.4600 2.460 2.450 - 2.460 2.460 2,000 2.4600 0.00%
2022-12-23 0 2.460 2.460 - - - 0 0 - 2.460 2.460 - - - 0 - 0.00%
2022-12-22 0 2.460 2.460 - - - 0 0 - 2.460 2.460 - - - 0 - 0.00%
2022-12-21 0 2.460 2.460 - - - 0 0 - 2.460 2.460 - - - 0 - 0.00%
2022-12-20 0 2.460 2.460 - - - 0 0 - 2.460 2.460 - - - 0 - 0.00%
2022-12-19 0 2.460 2.460 - - - 0 0 - 2.460 2.460 - - - 0 - 0.00%
2022-12-16 0 2.460 2.450 - - - 0 0 - 2.460 2.450 - - - 0 - 0.00%
2022-12-15 0 2.460 2.440 2.460 2.460 2.470 6,000 14,800 2.4667 2.460 2.440 2.460 2.460 2.470 6,000 2.4667 -0.40%
2022-12-14 0 2.470 2.470 - - - 0 0 - 2.470 2.470 - - - 0 - 0.41%
2022-12-13 0 2.460 2.460 - - - 0 0 - 2.460 2.460 - - - 0 - 0.00%
2022-12-12 0 2.460 2.440 2.480 2.460 2.460 1,602,000 3,748,920 2.3401 2.460 2.440 2.480 2.460 2.460 1,602,000 2.3401 0.00%
2022-12-09 0 2.460 2.460 - - - 0 0 - 2.460 2.460 - - - 0 - 0.00%
2022-12-08 0 2.460 2.460 - - - 0 0 - 2.460 2.460 - - - 0 - 0.00%
2022-12-07 0 2.460 2.460 - - - 0 0 - 2.460 2.460 - - - 0 - 0.00%
2022-12-06 0 2.460 2.460 - - - 0 0 - 2.460 2.460 - - - 0 - 0.00%
2022-12-05 0 2.460 2.440 - 2.460 2.460 2,000 4,920 2.4600 2.460 2.440 - 2.460 2.460 2,000 2.4600 0.00%
2022-12-02 0 2.460 2.440 2.490 2.460 2.460 2,000 4,920 2.4600 2.460 2.440 2.490 2.460 2.460 2,000 2.4600 0.00%
2022-12-01 0 2.460 2.440 2.490 2.460 2.460 2,000 4,920 2.4600 2.460 2.440 2.490 2.460 2.460 2,000 2.4600 0.00%
2022-11-30 0 2.460 2.440 2.480 2.460 2.460 2,000 4,920 2.4600 2.460 2.440 2.480 2.460 2.460 2,000 2.4600 -0.40%
2022-11-29 0 2.470 2.430 2.470 2.450 2.470 4,000 9,840 2.4600 2.470 2.430 2.470 2.450 2.470 4,000 2.4600 0.82%
2022-11-28 0 2.450 2.450 - - - 0 0 - 2.450 2.450 - - - 0 - 0.00%
2022-11-25 0 2.450 2.430 2.490 2.450 2.450 2,000 4,900 2.4500 2.450 2.430 2.490 2.450 2.450 2,000 2.4500 0.00%
2022-11-24 0 2.450 2.450 - - - 0 0 - 2.450 2.450 - - - 0 - 0.00%
2022-11-23 0 2.450 2.410 2.450 2.450 2.470 4,000 9,840 2.4600 2.450 2.410 2.450 2.450 2.470 4,000 2.4600 -0.81%
2022-11-22 0 2.470 2.470 - - - 0 0 - 2.470 2.470 - - - 0 - 0.00%
2022-11-21 0 2.470 2.430 2.470 2.470 2.490 6,000 14,860 2.4767 2.470 2.430 2.470 2.470 2.490 6,000 2.4767 -0.80%
2022-11-18 0 2.490 2.470 2.490 2.490 2.490 2,000 4,980 2.4900 2.490 2.470 2.490 2.490 2.490 2,000 2.4900 -0.40%
2022-11-17 0 2.500 2.500 - - - 0 0 - 2.500 2.500 - - - 0 - 0.00%
2022-11-16 0 2.500 2.500 - - - 0 0 - 2.500 2.500 - - - 0 - 0.40%
2022-11-15 0 2.490 2.490 - - - 0 0 - 2.490 2.490 - - - 0 - 0.00%
2022-11-14 0 2.490 2.480 - - - 0 0 - 2.490 2.480 - - - 0 - 0.00%
2022-11-11 0 2.490 2.480 2.550 - - 0 0 - 2.490 2.480 2.550 - - 0 - 0.00%
2022-11-10 0 2.490 2.480 2.550 2.490 2.490 2,000 4,980 2.4900 2.490 2.480 2.550 2.490 2.490 2,000 2.4900 0.40%
2022-11-09 0 2.480 2.480 2.550 - - 0 0 - 2.480 2.480 2.550 - - 0 - 0.00%
2022-11-08 0 2.480 2.480 2.550 - - 0 0 - 2.480 2.480 2.550 - - 0 - 0.00%
2022-11-07 0 2.480 2.480 2.550 - - 0 0 - 2.480 2.480 2.550 - - 0 - 0.00%
2022-11-04 0 2.480 2.480 2.550 - - 0 0 - 2.480 2.480 2.550 - - 0 - 0.00%
2022-11-03 0 2.480 2.470 - - - 0 0 - 2.480 2.470 - - - 0 - 0.00%
2022-11-02 0 2.480 2.480 - - - 0 0 - 2.480 2.480 - - - 0 - 0.00%
2022-11-01 0 2.480 2.470 - - - 0 0 - 2.480 2.470 - - - 0 - 0.00%
2022-10-31 0 2.480 2.470 - 2.480 2.480 4,000 9,920 2.4800 2.480 2.470 - 2.480 2.480 4,000 2.4800 0.00%
2022-10-28 0 2.480 2.470 2.480 - - 0 0 - 2.480 2.470 2.480 - - 0 - 0.00%
2022-10-27 0 2.480 2.480 - 2.460 2.470 6,000 14,780 2.4633 2.480 2.480 - 2.460 2.470 6,000 2.4633 0.40%
2022-10-26 0 2.470 2.460 - 2.470 2.470 2,000 4,940 2.4700 2.470 2.460 - 2.470 2.470 2,000 2.4700 0.00%
2022-10-25 0 2.470 2.470 2.700 - - 0 0 - 2.470 2.470 2.700 - - 0 - 0.00%
2022-10-24 0 2.470 2.410 2.490 2.470 2.490 4,000 9,920 2.4800 2.470 2.410 2.490 2.470 2.490 4,000 2.4800 -0.80%
2022-10-21 0 2.490 2.470 - 2.490 2.490 2,000 4,980 2.4900 2.490 2.470 - 2.490 2.490 2,000 2.4900 0.00%
2022-10-20 0 2.490 2.470 - 2.490 2.490 2,000 4,980 2.4900 2.490 2.470 - 2.490 2.490 2,000 2.4900 0.00%
2022-10-19 0 2.490 2.490 - - - 0 0 - 2.490 2.490 - - - 0 - 0.00%
2022-10-18 0 2.490 2.490 - - - 0 0 - 2.490 2.490 - - - 0 - 0.00%
2022-10-17 0 2.490 2.490 - - - 0 0 - 2.490 2.490 - - - 0 - 0.00%
2022-10-14 0 2.490 2.490 2.720 - - 0 0 - 2.490 2.490 2.720 - - 0 - 0.00%
2022-10-13 0 2.490 2.470 2.490 2.490 2.490 2,000 4,980 2.4900 2.490 2.470 2.490 2.490 2.490 2,000 2.4900 0.00%
2022-10-12 0 2.490 2.470 2.490 2.490 2.490 2,000 4,980 2.4900 2.490 2.470 2.490 2.490 2.490 2,000 2.4900 0.00%
2022-10-11 0 2.490 2.490 2.500 - - 0 0 - 2.490 2.490 2.500 - - 0 - 0.00%
2022-10-10 0 2.490 2.490 - - - 0 0 - 2.490 2.490 - - - 0 - 0.00%
2022-10-07 0 2.490 2.490 - 2.460 2.480 12,000 29,640 2.4700 2.490 2.490 - 2.460 2.480 12,000 2.4700 0.40%
2022-10-06 0 2.480 2.450 2.470 2.480 2.480 2,000 4,960 2.4800 2.480 2.450 2.470 2.480 2.480 2,000 2.4800 0.40%
2022-10-05 0 2.470 2.450 2.480 2.440 2.470 12,000 29,480 2.4567 2.470 2.450 2.480 2.440 2.470 12,000 2.4567 -0.40%
2022-10-03 0 2.480 2.450 2.480 2.470 2.500 10,000 24,780 2.4780 2.480 2.450 2.480 2.470 2.500 10,000 2.4780 -0.80%
2022-09-30 0 2.500 2.470 2.500 2.470 2.500 8,000 19,880 2.4850 2.500 2.470 2.500 2.470 2.500 8,000 2.4850 0.00%
2022-09-29 0 2.500 2.480 2.500 - - 0 0 - 2.500 2.480 2.500 - - 0 - 0.00%
2022-09-28 0 2.500 2.480 - - - 0 0 - 2.500 2.480 - - - 0 - 0.00%
2022-09-27 0 2.500 2.470 - 2.490 2.500 4,000 9,980 2.4950 2.500 2.470 - 2.490 2.500 4,000 2.4950 0.00%
2022-09-26 0 2.500 2.480 2.650 - - 0 0 - 2.500 2.480 2.650 - - 0 - 0.00%
2022-09-23 0 2.500 2.460 2.500 2.500 2.500 2,000 5,000 2.5000 2.500 2.460 2.500 2.500 2.500 2,000 2.5000 0.40%
2022-09-22 0 2.490 2.470 - 2.490 2.490 2,000 4,980 2.4900 2.490 2.470 - 2.490 2.490 2,000 2.4900 0.00%
2022-09-21 0 2.490 2.470 2.490 2.490 2.490 2,000 4,980 2.4900 2.490 2.470 2.490 2.490 2.490 2,000 2.4900 -0.40%
2022-09-20 0 2.500 2.460 - 2.500 2.500 2,000 5,000 2.5000 2.500 2.460 - 2.500 2.500 2,000 2.5000 0.40%
2022-09-19 0 2.490 2.490 - - - 0 0 - 2.490 2.490 - - - 0 - 0.00%
2022-09-16 0 2.490 2.470 2.490 2.500 2.500 2,000 5,000 2.5000 2.490 2.470 2.490 2.500 2.500 2,000 2.5000 -0.40%
2022-09-15 0 2.500 2.470 - 2.500 2.500 2,000 5,000 2.5000 2.500 2.470 - 2.500 2.500 2,000 2.5000 0.00%
2022-09-14 0 2.500 2.470 2.540 2.500 2.500 2,000 5,000 2.5000 2.500 2.470 2.540 2.500 2.500 2,000 2.5000 0.00%
2022-09-13 0 2.500 2.480 2.500 2.500 2.520 4,000 10,040 2.5100 2.500 2.480 2.500 2.500 2.520 4,000 2.5100 -1.57%
2022-09-09 0 2.540 2.450 - 2.460 2.540 10,000 24,860 2.4860 2.540 2.450 - 2.460 2.540 10,000 2.4860 1.60%
2022-09-08 0 2.500 2.490 2.540 - - 0 0 - 2.500 2.490 2.540 - - 0 - 0.00%
2022-09-07 0 2.500 2.460 - 2.420 2.510 28,000 69,460 2.4807 2.500 2.460 - 2.420 2.510 28,000 2.4807 -0.40%
2022-09-06 0 2.510 2.470 2.550 2.490 2.510 4,000 10,000 2.5000 2.510 2.470 2.550 2.490 2.510 4,000 2.5000 1.21%
2022-09-05 0 2.480 2.420 2.490 2.420 2.510 12,000 29,600 2.4667 2.480 2.420 2.490 2.420 2.510 12,000 2.4667 -1.20%
2022-09-02 0 2.510 2.500 2.550 - - 0 0 - 2.510 2.500 2.550 - - 0 - 0.00%
2022-09-01 0 2.510 2.490 - 2.510 2.510 2,000 5,020 2.5100 2.510 2.490 - 2.510 2.510 2,000 2.5100 0.80%
2022-08-31 0 2.490 2.420 2.530 2.490 2.550 14,000 35,360 2.5257 2.490 2.420 2.530 2.490 2.550 14,000 2.5257 -1.58%
2022-08-30 0 2.530 2.420 - 2.530 2.530 2,000 5,060 2.5300 2.530 2.420 - 2.530 2.530 2,000 2.5300 0.00%
2022-08-29 0 2.530 2.480 2.550 2.510 2.530 6,000 15,140 2.5233 2.530 2.480 2.550 2.510 2.530 6,000 2.5233 -0.78%
2022-08-26 0 2.550 2.450 2.550 2.490 2.550 4,000 10,080 2.5200 2.550 2.450 2.550 2.490 2.550 4,000 2.5200 2.82%
2022-08-25 0 2.480 2.480 - - - 0 0 - 2.480 2.480 - - - 0 - 0.00%
2022-08-24 0 2.480 2.460 - 2.480 2.480 2,000 4,960 2.4800 2.480 2.460 - 2.480 2.480 2,000 2.4800 -0.80%
2022-08-23 0 2.500 2.420 2.500 2.430 2.500 34,000 84,080 2.4729 2.500 2.420 2.500 2.430 2.500 34,000 2.4729 1.21%
2022-08-22 0 2.470 2.470 2.530 2.470 2.530 12,000 29,940 2.4950 2.470 2.470 2.530 2.470 2.530 12,000 2.4950 -2.37%
2022-08-19 0 2.530 2.510 2.530 2.530 2.560 4,000 10,180 2.5450 2.530 2.510 2.530 2.530 2.560 4,000 2.5450 -0.78%
2022-08-18 0 2.550 2.520 2.550 2.550 2.550 2,000 5,100 2.5500 2.550 2.520 2.550 2.550 2.550 2,000 2.5500 0.79%
2022-08-17 0 2.530 2.510 2.530 2.530 2.550 4,000 10,160 2.5400 2.530 2.510 2.530 2.530 2.550 4,000 2.5400 -0.78%
2022-08-16 0 2.550 2.510 2.550 2.530 2.550 16,000 40,560 2.5350 2.550 2.510 2.550 2.530 2.550 16,000 2.5350 0.00%
2022-08-15 0 2.550 2.530 2.550 2.550 2.570 6,000 15,340 2.5567 2.550 2.530 2.550 2.550 2.570 6,000 2.5567 -0.78%
2022-08-12 0 2.570 2.540 2.570 2.550 2.570 24,000 61,280 2.5533 2.570 2.540 2.570 2.550 2.570 24,000 2.5533 0.00%
2022-08-11 0 2.570 2.560 2.570 2.550 2.570 14,000 35,780 2.5557 2.570 2.560 2.570 2.550 2.570 14,000 2.5557 0.00%
2022-08-10 0 2.570 2.560 2.570 2.570 2.590 4,000 10,320 2.5800 2.570 2.560 2.570 2.570 2.590 4,000 2.5800 -0.77%
2022-08-09 0 2.590 2.570 2.590 2.590 2.590 2,000 5,180 2.5900 2.590 2.570 2.590 2.590 2.590 2,000 2.5900 -0.38%
2022-08-08 0 2.600 2.550 2.600 2.570 2.600 16,000 41,260 2.5788 2.600 2.550 2.600 2.570 2.600 16,000 2.5788 0.00%
2022-08-05 0 2.600 2.570 2.600 2.590 2.600 4,000 10,380 2.5950 2.600 2.570 2.600 2.590 2.600 4,000 2.5950 0.00%
2022-08-04 0 2.600 2.590 2.600 - - 0 0 - 2.600 2.590 2.600 - - 0 - 0.00%
2022-08-03 0 2.600 2.550 2.600 2.570 2.600 10,000 25,800 2.5800 2.600 2.550 2.600 2.570 2.600 10,000 2.5800 0.39%
2022-08-02 0 2.590 2.590 - - - 0 0 - 2.590 2.590 - - - 0 - 0.00%
2022-08-01 0 2.590 2.580 2.600 2.590 2.590 6,000 15,540 2.5900 2.590 2.580 2.600 2.590 2.590 6,000 2.5900 -0.38%
2022-07-29 0 2.600 2.590 2.600 - - 0 0 - 2.600 2.590 2.600 - - 0 - 0.00%
2022-07-28 0 2.600 2.580 2.600 - - 0 0 - 2.600 2.580 2.600 - - 0 - 0.00%
2022-07-27 0 2.600 2.590 2.600 - - 0 0 - 2.600 2.590 2.600 - - 0 - 0.00%
2022-07-26 0 2.600 2.590 2.600 - - 0 0 - 2.600 2.590 2.600 - - 0 - 0.00%
2022-07-25 0 2.600 2.550 2.600 2.570 2.600 14,000 36,180 2.5843 2.600 2.550 2.600 2.570 2.600 14,000 2.5843 0.39%
2022-07-22 0 2.590 2.560 2.590 2.580 2.600 10,000 25,860 2.5860 2.590 2.560 2.590 2.580 2.600 10,000 2.5860 0.39%
2022-07-21 0 2.580 2.580 2.600 - - 0 0 - 2.580 2.580 2.600 - - 0 - 0.00%
2022-07-20 0 2.580 2.580 2.600 - - 0 0 - 2.580 2.580 2.600 - - 0 - 0.00%
2022-07-19 0 2.580 2.580 2.600 - - 0 0 - 2.580 2.580 2.600 - - 0 - 0.39%
2022-07-18 0 2.570 2.550 2.570 2.570 2.590 4,000 10,320 2.5800 2.570 2.550 2.570 2.570 2.590 4,000 2.5800 -0.77%
2022-07-15 0 2.590 2.580 2.600 - - 0 0 - 2.590 2.580 2.600 - - 0 - 0.00%
2022-07-14 0 2.590 2.580 2.600 2.590 2.600 8,000 20,760 2.5950 2.590 2.580 2.600 2.590 2.600 8,000 2.5950 0.00%
2022-07-13 0 2.590 2.570 2.590 2.590 2.590 2,000 5,180 2.5900 2.590 2.570 2.590 2.590 2.590 2,000 2.5900 0.00%
2022-07-12 0 2.590 2.570 2.590 2.590 2.590 2,000 5,180 2.5900 2.590 2.570 2.590 2.590 2.590 2,000 2.5900 0.39%
2022-07-11 0 2.580 2.580 2.600 - - 0 0 - 2.580 2.580 2.600 - - 0 - 0.00%
2022-07-08 0 2.580 2.560 2.580 2.580 2.580 4,000 10,320 2.5800 2.580 2.560 2.580 2.580 2.580 4,000 2.5800 -0.77%
2022-07-07 0 2.600 2.580 2.600 2.600 2.600 2,000 5,200 2.6000 2.600 2.580 2.600 2.600 2.600 2,000 2.6000 0.00%
2022-07-06 0 2.600 2.590 2.600 2.600 2.600 2,000 5,200 2.6000 2.600 2.590 2.600 2.600 2.600 2,000 2.6000 0.00%
2022-07-05 0 2.600 2.420 2.600 - - 0 0 - 2.600 2.420 2.600 - - 0 - 0.00%
2022-07-04 0 2.600 2.420 2.600 - - 0 0 - 2.600 2.420 2.600 - - 0 - 0.00%
2022-06-30 0 2.600 2.420 2.600 - - 0 0 - 2.600 2.420 2.600 - - 0 - 0.00%
2022-06-29 0 2.600 2.420 2.600 2.600 2.600 2,000 5,200 2.6000 2.600 2.420 2.600 2.600 2.600 2,000 2.6000 0.39%
2022-06-28 0 2.590 2.580 2.600 - - 0 0 - 2.590 2.580 2.600 - - 0 - 0.00%
2022-06-27 0 2.590 2.580 2.600 2.590 2.590 2,000 5,180 2.5900 2.590 2.580 2.600 2.590 2.590 2,000 2.5900 -0.38%
2022-06-24 0 2.600 2.420 2.600 2.590 2.600 4,000 10,380 2.5950 2.600 2.420 2.600 2.590 2.600 4,000 2.5950 0.00%
2022-06-23 0 2.600 2.420 2.600 2.580 2.600 4,000 10,360 2.5900 2.600 2.420 2.600 2.580 2.600 4,000 2.5900 0.39%
2022-06-22 0 2.590 2.420 2.590 - - 0 0 - 2.590 2.420 2.590 - - 0 - -0.38%
2022-06-21 0 2.600 2.590 2.600 2.600 2.600 2,000 5,200 2.6000 2.600 2.590 2.600 2.600 2.600 2,000 2.6000 0.00%
2022-06-20 0 2.600 2.580 2.650 - - 0 0 - 2.600 2.580 2.650 - - 0 - 0.00%
2022-06-17 0 2.600 - 2.600 2.390 2.600 54,000 135,580 2.5107 2.600 - 2.600 2.390 2.600 54,000 2.5107 0.00%
2022-06-16 0 2.600 - 2.650 2.560 2.600 6,000 15,480 2.5800 2.600 - 2.650 2.560 2.600 6,000 2.5800 0.00%
2022-06-15 0 2.600 2.420 2.600 2.620 2.620 2,000 5,240 2.6200 2.600 2.420 2.600 2.620 2.620 2,000 2.6200 -1.89%
2022-06-14 0 2.650 2.650 2.850 2.560 2.630 10,000 25,940 2.5940 2.650 2.650 2.850 2.560 2.630 10,000 2.5940 0.00%
2022-06-13 0 2.650 2.420 2.650 - - 0 0 - 2.650 2.420 2.650 - - 0 - 0.00%
2022-06-10 0 2.650 2.420 2.650 - - 0 0 - 2.650 2.420 2.650 - - 0 - 0.00%
2022-06-09 0 2.650 2.420 2.650 2.620 2.650 4,000 10,540 2.6350 2.650 2.420 2.650 2.620 2.650 4,000 2.6350 0.76%
2022-06-08 0 2.630 2.420 2.630 2.620 2.650 4,000 10,540 2.6350 2.630 2.420 2.630 2.620 2.650 4,000 2.6350 -0.75%
2022-06-07 0 2.650 2.420 2.680 2.600 2.650 24,000 62,600 2.6083 2.650 2.420 2.680 2.600 2.650 24,000 2.6083 1.92%
2022-06-06 0 2.600 2.420 2.600 2.600 2.600 4,000 10,400 2.6000 2.600 2.420 2.600 2.600 2.600 4,000 2.6000 0.00%
2022-06-02 0 2.600 2.420 2.610 - - 0 0 - 2.600 2.420 2.610 - - 0 - 0.00%
2022-06-01 0 2.600 2.420 2.610 2.600 2.600 2,000 5,200 2.6000 2.600 2.420 2.610 2.600 2.600 2,000 2.6000 -0.38%
2022-05-31 0 2.610 2.420 2.610 2.600 2.610 4,000 10,420 2.6050 2.610 2.420 2.610 2.600 2.610 4,000 2.6050 0.00%
2022-05-30 0 2.610 2.420 2.620 - - 0 0 - 2.610 2.420 2.620 - - 0 - 0.00%
2022-05-27 0 2.610 2.420 2.610 2.600 2.610 4,000 10,420 2.6050 2.610 2.420 2.610 2.600 2.610 4,000 2.6050 0.00%
2022-05-26 0 2.610 2.420 2.610 2.590 2.610 4,000 10,400 2.6000 2.610 2.420 2.610 2.590 2.610 4,000 2.6000 0.38%
2022-05-25 0 2.600 2.420 2.610 - - 0 0 - 2.600 2.420 2.610 - - 0 - 0.00%
2022-05-24 0 2.600 2.420 2.620 2.600 2.600 2,000 5,200 2.6000 2.600 2.420 2.620 2.600 2.600 2,000 2.6000 0.00%
2022-05-23 0 2.600 2.420 2.620 2.590 2.600 4,000 10,380 2.5950 2.600 2.420 2.620 2.590 2.600 4,000 2.5950 0.78%
2022-05-20 0 2.580 2.420 2.590 - - 0 0 - 2.580 2.420 2.590 - - 0 - 0.00%
2022-05-19 0 2.580 2.420 2.600 2.550 2.580 4,000 10,260 2.5650 2.580 2.420 2.600 2.550 2.580 4,000 2.5650 0.78%
2022-05-18 0 2.560 2.480 2.580 2.520 2.560 8,000 20,280 2.5350 2.560 2.480 2.580 2.520 2.560 8,000 2.5350 1.59%
2022-05-17 0 2.520 2.420 2.520 2.330 2.540 78,000 192,200 2.4641 2.520 2.420 2.520 2.330 2.540 78,000 2.4641 -1.18%
2022-05-16 0 2.550 2.430 2.500 2.410 2.550 16,000 39,380 2.4613 2.550 2.430 2.500 2.410 2.550 16,000 2.4613 0.00%
2022-05-13 0 2.550 2.450 - 2.400 2.550 12,000 29,700 2.4750 2.550 2.450 - 2.400 2.550 12,000 2.4750 0.00%
2022-05-12 0 2.550 2.410 2.580 2.550 2.550 2,000 5,100 2.5500 2.550 2.410 2.580 2.550 2.550 2,000 2.5500 -0.39%
2022-05-11 0 2.560 2.500 2.560 2.560 2.560 2,000 5,120 2.5600 2.560 2.500 2.560 2.560 2.560 2,000 2.5600 1.19%
2022-05-10 0 2.530 2.410 2.560 2.440 2.530 6,000 14,940 2.4900 2.530 2.410 2.560 2.440 2.530 6,000 2.4900 1.20%
2022-05-06 0 2.500 2.410 2.600 2.500 2.500 2,000 5,000 2.5000 2.500 2.410 2.600 2.500 2.500 2,000 2.5000 -1.19%
2022-05-05 0 2.530 2.410 2.530 2.500 2.530 6,000 15,060 2.5100 2.530 2.410 2.530 2.500 2.530 6,000 2.5100 -1.17%
2022-05-04 0 2.560 2.410 2.570 2.450 2.560 46,000 114,780 2.4952 2.560 2.410 2.570 2.450 2.560 46,000 2.4952 -0.39%
2022-05-03 0 2.570 2.450 2.570 2.390 2.590 146,000 358,900 2.4582 2.570 2.450 2.570 2.390 2.590 146,000 2.4582 -0.77%
2022-04-29 0 2.590 - 2.600 - - 0 0 - 2.590 - 2.600 - - 0 - 0.00%
2022-04-28 0 2.590 2.390 2.600 - - 0 0 - 2.590 2.390 2.600 - - 0 - 0.00%
2022-04-27 0 2.590 2.390 2.600 - - 0 0 - 2.590 2.390 2.600 - - 0 - 0.00%
2022-04-26 0 2.590 2.390 2.600 2.580 2.590 4,000 10,340 2.5850 2.590 2.390 2.600 2.580 2.590 4,000 2.5850 -0.38%
2022-04-25 0 2.600 2.560 2.600 2.580 2.600 4,000 10,360 2.5900 2.600 2.560 2.600 2.580 2.600 4,000 2.5900 0.00%
2022-04-22 0 2.600 2.390 2.600 2.580 2.600 4,000 10,360 2.5900 2.600 2.390 2.600 2.580 2.600 4,000 2.5900 0.00%
2022-04-21 0 2.600 2.600 2.780 2.570 2.570 2,000 5,140 2.5700 2.600 2.600 2.780 2.570 2.570 2,000 2.5700 0.78%
2022-04-20 0 2.580 2.390 2.580 2.570 2.580 4,000 10,300 2.5750 2.580 2.390 2.580 2.570 2.580 4,000 2.5750 0.00%
2022-04-19 0 2.580 2.390 2.580 2.560 2.580 4,000 10,280 2.5700 2.580 2.390 2.580 2.560 2.580 4,000 2.5700 0.00%
2022-04-14 0 2.580 2.390 2.580 - - 0 0 - 2.580 2.390 2.580 - - 0 - 0.00%
2022-04-13 0 2.580 2.390 - 2.530 2.580 14,000 35,880 2.5629 2.580 2.390 - 2.530 2.580 14,000 2.5629 0.00%
2022-04-12 0 2.580 2.390 - 2.400 2.580 28,000 70,540 2.5193 2.580 2.390 - 2.400 2.580 28,000 2.5193 0.00%
2022-04-11 0 2.580 2.390 - - - 0 0 - 2.580 2.390 - - - 0 - 0.00%
2022-04-08 0 2.580 2.390 - - - 0 0 - 2.580 2.390 - - - 0 - 0.00%
2022-04-07 0 2.580 2.390 2.580 - - 0 0 - 2.580 2.390 2.580 - - 0 - 0.00%
2022-04-06 0 2.580 2.390 2.580 - - 0 0 - 2.580 2.390 2.580 - - 0 - 0.00%
2022-04-04 0 2.580 2.390 2.580 2.570 2.580 6,000 15,460 2.5767 2.580 2.390 2.580 2.570 2.580 6,000 2.5767 0.00%
2022-04-01 0 2.580 2.390 2.580 2.570 2.580 4,000 10,300 2.5750 2.580 2.390 2.580 2.570 2.580 4,000 2.5750 0.00%
2022-03-31 0 2.580 2.390 2.580 - - 0 0 - 2.580 2.390 2.580 - - 0 - 0.00%
2022-03-30 0 2.580 2.390 2.580 - - 0 0 - 2.580 2.390 2.580 - - 0 - 0.00%
2022-03-29 0 2.580 2.390 2.580 - - 0 0 - 2.580 2.390 2.580 - - 0 - 0.00%
2022-03-28 0 2.580 2.390 2.580 - - 0 0 - 2.580 2.390 2.580 - - 0 - 0.00%
2022-03-25 0 2.580 2.390 2.580 2.580 2.580 14,000 36,120 2.5800 2.580 2.390 2.580 2.580 2.580 14,000 2.5800 0.00%
2022-03-24 0 2.580 2.390 2.580 - - 0 0 - 2.580 2.390 2.580 - - 0 - 0.00%
2022-03-23 0 2.580 2.390 2.580 - - 0 0 - 2.580 2.390 2.580 - - 0 - 0.00%
2022-03-22 0 2.580 2.390 2.580 - - 0 0 - 2.580 2.390 2.580 - - 0 - 0.00%
2022-03-21 0 2.580 2.390 2.590 2.580 2.580 2,000 5,160 2.5800 2.580 2.390 2.590 2.580 2.580 2,000 2.5800 0.00%
2022-03-18 0 2.580 2.400 2.590 2.580 2.580 2,000 5,160 2.5800 2.580 2.400 2.590 2.580 2.580 2,000 2.5800 -0.39%
2022-03-17 0 2.590 2.400 2.590 2.560 2.590 8,000 20,600 2.5750 2.590 2.400 2.590 2.560 2.590 8,000 2.5750 1.17%
2022-03-16 0 2.560 2.400 2.560 2.560 2.560 2,000 5,120 2.5600 2.560 2.400 2.560 2.560 2.560 2,000 2.5600 -0.39%
2022-03-15 0 2.570 2.380 2.570 - - 0 0 - 2.570 2.380 2.570 - - 0 - 0.00%
2022-03-14 0 2.570 2.450 2.570 - - 0 0 - 2.570 2.450 2.570 - - 0 - -0.39%
2022-03-11 0 2.580 2.450 2.580 2.580 2.580 2,000 5,160 2.5800 2.580 2.450 2.580 2.580 2.580 2,000 2.5800 -0.77%
2022-03-10 0 2.600 2.450 2.600 - - 0 0 - 2.600 2.450 2.600 - - 0 - 0.00%
2022-03-09 0 2.600 2.450 2.600 - - 0 0 - 2.600 2.450 2.600 - - 0 - 0.00%
2022-03-08 0 2.600 2.450 2.600 - - 0 0 - 2.600 2.450 2.600 - - 0 - 0.00%
2022-03-07 0 2.600 2.450 2.600 - - 0 0 - 2.600 2.450 2.600 - - 0 - 0.00%
2022-03-04 0 2.600 2.450 2.600 - - 0 0 - 2.600 2.450 2.600 - - 0 - 0.00%
2022-03-03 0 2.600 2.450 2.600 2.600 2.600 2,000 5,200 2.6000 2.600 2.450 2.600 2.600 2.600 2,000 2.6000 -1.52%
2022-03-02 0 2.640 2.450 2.690 2.600 2.640 4,000 10,480 2.6200 2.640 2.450 2.690 2.600 2.640 4,000 2.6200 1.54%
2022-03-01 0 2.600 2.450 2.600 - - 0 0 - 2.600 2.450 2.600 - - 0 - 0.00%
2022-02-28 0 2.600 2.450 2.600 - - 0 0 - 2.600 2.450 2.600 - - 0 - 0.00%
2022-02-25 0 2.600 2.450 2.600 - - 0 0 - 2.600 2.450 2.600 - - 0 - 0.00%
2022-02-24 0 2.600 2.450 2.600 - - 0 0 - 2.600 2.450 2.600 - - 0 - -0.76%
2022-02-23 0 2.620 2.450 2.720 2.590 2.620 4,000 10,420 2.6050 2.620 2.450 2.720 2.590 2.620 4,000 2.6050 0.77%
2022-02-22 0 2.600 2.450 2.720 - - 0 0 - 2.600 2.450 2.720 - - 0 - 0.00%
2022-02-21 0 2.600 2.450 2.600 - - 0 0 - 2.600 2.450 2.600 - - 0 - 0.00%
2022-02-18 0 2.600 2.450 2.600 - - 0 0 - 2.600 2.450 2.600 - - 0 - 0.00%
2022-02-17 0 2.600 2.450 2.680 2.540 2.580 10,000 25,620 2.5620 2.600 2.450 2.680 2.540 2.580 10,000 2.5620 0.00%
2022-02-16 0 2.600 2.450 2.600 2.600 2.600 2,000 5,200 2.6000 2.600 2.450 2.600 2.600 2.600 2,000 2.6000 -0.76%
2022-02-15 0 2.620 2.450 2.680 2.590 2.620 4,000 10,420 2.6050 2.620 2.450 2.680 2.590 2.620 4,000 2.6050 1.16%
2022-02-14 0 2.590 2.450 2.680 - - 0 0 - 2.590 2.450 2.680 - - 0 - 0.00%
2022-02-11 0 2.590 2.450 2.660 - - 0 0 - 2.590 2.450 2.660 - - 0 - 0.00%
2022-02-10 0 2.590 2.450 2.590 - - 0 0 - 2.590 2.450 2.590 - - 0 - 0.00%
2022-02-09 0 2.590 2.450 2.600 - - 0 0 - 2.590 2.450 2.600 - - 0 - 0.00%
2022-02-08 0 2.590 2.450 2.660 2.550 2.590 4,000 10,280 2.5700 2.590 2.450 2.660 2.550 2.590 4,000 2.5700 1.57%
2022-02-07 0 2.550 2.450 2.600 2.550 2.550 2,000 5,100 2.5500 2.550 2.450 2.600 2.550 2.550 2,000 2.5500 0.00%
2022-02-04 0 2.550 2.450 2.680 - - 0 0 - 2.550 2.450 2.680 - - 0 - 0.00%
2022-01-31 0 2.550 2.450 2.550 2.500 2.550 12,000 30,100 2.5083 2.550 2.450 2.550 2.500 2.550 12,000 2.5083 0.00%
2022-01-28 0 2.550 2.450 2.560 2.500 2.540 26,000 65,440 2.5169 2.550 2.450 2.560 2.500 2.540 26,000 2.5169 1.19%
2022-01-27 0 2.520 2.450 2.520 2.520 2.540 4,000 10,120 2.5300 2.520 2.450 2.520 2.520 2.540 4,000 2.5300 -0.79%
2022-01-26 0 2.540 2.450 2.540 2.540 2.540 2,000 5,080 2.5400 2.540 2.450 2.540 2.540 2.540 2,000 2.5400 -0.39%
2022-01-25 0 2.550 2.450 2.550 2.550 2.550 2,000 5,100 2.5500 2.550 2.450 2.550 2.550 2.550 2,000 2.5500 0.00%
2022-01-24 0 2.550 2.450 2.550 2.560 2.560 2,000 5,120 2.5600 2.550 2.450 2.550 2.560 2.560 2,000 2.5600 -0.39%
2022-01-21 0 2.560 2.450 2.570 2.430 2.560 6,000 15,080 2.5133 2.560 2.450 2.570 2.430 2.560 6,000 2.5133 -0.39%
2022-01-20 0 2.570 2.400 2.580 2.330 2.570 12,000 29,980 2.4983 2.570 2.400 2.580 2.330 2.570 12,000 2.4983 -0.39%
2022-01-19 0 2.580 2.320 2.580 2.580 2.580 2,000 5,160 2.5800 2.580 2.320 2.580 2.580 2.580 2,000 2.5800 0.00%
2022-01-18 0 2.580 2.320 2.580 - - 0 0 - 2.580 2.320 2.580 - - 0 - 0.00%
2022-01-17 0 2.580 2.320 2.580 - - 0 0 - 2.580 2.320 2.580 - - 0 - 0.00%
2022-01-14 0 2.580 2.320 2.590 - - 0 0 - 2.580 2.320 2.590 - - 0 - 0.00%
2022-01-13 0 2.580 2.320 2.580 2.590 2.590 2,000 5,180 2.5900 2.580 2.320 2.580 2.590 2.590 2,000 2.5900 -0.77%
2022-01-12 0 2.600 2.320 2.600 2.550 2.600 6,000 15,440 2.5733 2.600 2.320 2.600 2.550 2.600 6,000 2.5733 0.78%
2022-01-11 0 2.580 2.320 2.580 2.590 2.590 2,000 5,180 2.5900 2.580 2.320 2.580 2.590 2.590 2,000 2.5900 0.00%
2022-01-10 0 2.580 2.320 2.580 - - 0 0 - 2.580 2.320 2.580 - - 0 - 0.00%
2022-01-07 0 2.580 2.320 2.580 - - 0 0 - 2.580 2.320 2.580 - - 0 - 0.00%
2022-01-06 0 2.580 2.320 2.580 - - 0 0 - 2.580 2.320 2.580 - - 0 - 0.00%
2022-01-05 0 2.580 2.320 2.580 - - 0 0 - 2.580 2.320 2.580 - - 0 - 0.00%
2022-01-04 0 2.580 2.320 2.590 2.520 2.580 4,000 10,200 2.5500 2.580 2.320 2.590 2.520 2.580 4,000 2.5500 2.38%
2022-01-03 0 2.520 2.320 2.550 2.350 2.580 10,000 25,120 2.5120 2.520 2.320 2.550 2.350 2.580 10,000 2.5120 -2.70%
2021-12-31 0 2.590 2.580 2.590 2.390 2.650 76,000 187,020 2.4608 2.590 2.580 2.590 2.390 2.650 76,000 2.4608 8.37%
2021-12-30 0 2.390 2.320 - 2.310 2.390 28,000 65,440 2.3371 2.390 2.320 - 2.310 2.390 28,000 2.3371 3.02%
2021-12-29 0 2.320 - 2.320 2.320 2.320 2,000 4,640 2.3200 2.320 - 2.320 2.320 2.320 2,000 2.3200 -0.85%
2021-12-28 0 2.340 - 2.340 - - 0 0 - 2.340 - 2.340 - - 0 - -0.43%
2021-12-24 0 2.350 2.240 2.350 2.350 2.350 2,000 4,700 2.3500 2.350 2.240 2.350 2.350 2.350 2,000 2.3500 -0.42%
2021-12-23 0 2.360 - 2.370 2.280 2.360 12,000 27,740 2.3117 2.360 - 2.370 2.280 2.360 12,000 2.3117 -0.84%
2021-12-22 0 2.380 2.290 2.490 2.350 2.380 4,000 9,460 2.3650 2.380 2.290 2.490 2.350 2.380 4,000 2.3650 1.71%
2021-12-21 0 2.340 2.290 2.340 2.340 2.340 2,000 4,680 2.3400 2.340 2.290 2.340 2.340 2.340 2,000 2.3400 0.00%
2021-12-20 0 2.340 2.290 2.340 2.340 2.360 4,000 9,400 2.3500 2.340 2.290 2.340 2.340 2.360 4,000 2.3500 -0.85%
2021-12-17 0 2.360 2.290 2.370 2.300 2.360 4,418,000 10,029,760 2.2702 2.360 2.290 2.370 2.300 2.360 4,418,000 2.2702 0.85%
2021-12-16 0 2.340 2.290 2.340 2.340 2.340 6,000 14,040 2.3400 2.340 2.290 2.340 2.340 2.340 6,000 2.3400 -0.43%
2021-12-15 0 2.350 2.290 2.350 2.330 2.350 10,000 23,340 2.3340 2.350 2.290 2.350 2.330 2.350 10,000 2.3340 0.43%
2021-12-14 0 2.340 2.300 2.350 2.290 2.390 22,000 51,100 2.3227 2.340 2.300 2.350 2.290 2.390 22,000 2.3227 -0.43%
2021-12-13 0 2.350 2.320 2.350 2.350 2.350 2,000 4,700 2.3500 2.350 2.320 2.350 2.350 2.350 2,000 2.3500 0.00%
2021-12-10 0 2.350 2.320 2.350 2.330 2.350 8,000 18,720 2.3400 2.350 2.320 2.350 2.330 2.350 8,000 2.3400 0.00%
2021-12-09 0 2.350 2.320 2.350 2.350 2.350 4,406,000 10,001,780 2.2700 2.350 2.320 2.350 2.350 2.350 4,406,000 2.2700 0.86%
2021-12-08 0 2.330 2.320 2.330 2.330 2.400 6,000 14,120 2.3533 2.330 2.320 2.330 2.330 2.400 6,000 2.3533 -2.51%
2021-12-07 0 2.390 2.320 2.390 2.380 2.420 26,000 62,300 2.3962 2.390 2.320 2.390 2.380 2.420 26,000 2.3962 -1.24%
2021-12-06 0 2.420 2.400 2.440 2.420 2.420 2,000 4,840 2.4200 2.420 2.400 2.440 2.420 2.420 2,000 2.4200 -0.82%
2021-12-03 0 2.440 2.400 2.440 2.410 2.440 4,000 9,700 2.4250 2.440 2.400 2.440 2.410 2.440 4,000 2.4250 -0.41%
2021-12-02 0 2.450 2.320 2.600 2.400 2.450 4,000 9,700 2.4250 2.450 2.320 2.600 2.400 2.450 4,000 2.4250 0.41%
2021-12-01 0 2.440 2.320 2.450 2.410 2.440 6,000 14,580 2.4300 2.440 2.320 2.450 2.410 2.440 6,000 2.4300 0.41%
2021-11-30 0 2.430 2.300 2.450 2.390 2.430 4,000 9,640 2.4100 2.430 2.300 2.450 2.390 2.430 4,000 2.4100 1.25%
2021-11-29 0 2.400 2.300 - 2.290 2.400 40,000 92,800 2.3200 2.400 2.300 - 2.290 2.400 40,000 2.3200 2.56%
2021-11-26 0 2.340 - 2.340 - - 0 0 - 2.340 - 2.340 - - 0 - 0.00%
2021-11-25 0 2.340 - 2.340 2.340 2.340 2,000 4,680 2.3400 2.340 - 2.340 2.340 2.340 2,000 2.3400 0.86%
2021-11-24 0 2.320 - 2.350 2.320 2.320 2,000 4,640 2.3200 2.320 - 2.350 2.320 2.320 2,000 2.3200 0.00%
2021-11-23 0 2.320 - 2.400 2.320 2.370 6,000 14,020 2.3367 2.320 - 2.400 2.320 2.370 6,000 2.3367 0.00%
2021-11-22 0 2.320 - 2.360 2.310 2.350 4,000 9,320 2.3300 2.320 - 2.360 2.310 2.350 4,000 2.3300 0.00%
2021-11-19 0 2.320 - 2.380 2.320 2.380 12,000 28,080 2.3400 2.320 - 2.380 2.320 2.380 12,000 2.3400 -2.52%
2021-11-18 0 2.380 - 2.390 2.320 2.380 8,000 18,680 2.3350 2.380 - 2.390 2.320 2.380 8,000 2.3350 2.59%
2021-11-17 0 2.320 - 2.320 2.320 2.350 4,000 9,340 2.3350 2.320 - 2.320 2.320 2.350 4,000 2.3350 0.00%
2021-11-16 0 2.320 2.310 2.370 2.320 2.370 30,000 70,240 2.3413 2.320 2.310 2.370 2.320 2.370 30,000 2.3413 -2.11%
2021-11-15 0 2.370 - 2.400 2.330 2.370 10,000 23,540 2.3540 2.370 - 2.400 2.330 2.370 10,000 2.3540 0.42%
2021-11-12 0 2.360 - 2.380 2.360 2.360 2,000 4,720 2.3600 2.360 - 2.380 2.360 2.360 2,000 2.3600 0.85%
2021-11-11 0 2.340 2.280 2.340 2.340 2.410 34,000 80,440 2.3659 2.340 2.280 2.340 2.340 2.410 34,000 2.3659 -2.90%
2021-11-10 0 2.410 2.330 2.420 2.330 2.420 14,000 33,280 2.3771 2.410 2.330 2.420 2.330 2.420 14,000 2.3771 -1.63%
2021-11-09 0 2.450 2.330 2.750 2.380 2.450 14,000 33,940 2.4243 2.450 2.330 2.750 2.380 2.450 14,000 2.4243 0.82%
2021-11-08 0 2.430 2.300 2.470 2.380 2.430 8,000 19,340 2.4175 2.430 2.300 2.470 2.380 2.430 8,000 2.4175 1.25%
2021-11-05 0 2.400 2.280 2.440 2.290 2.400 14,000 32,660 2.3329 2.400 2.280 2.440 2.290 2.400 14,000 2.3329 2.56%
2021-11-04 0 2.340 - 2.340 2.270 2.400 122,000 286,460 2.3480 2.340 - 2.340 2.270 2.400 122,000 2.3480 -2.09%
2021-11-03 0 2.390 2.330 2.390 2.340 2.450 164,000 388,980 2.3718 2.390 2.330 2.390 2.340 2.450 164,000 2.3718 -3.24%
2021-11-02 0 2.470 - 2.470 2.380 2.470 74,000 179,940 2.4316 2.470 - 2.470 2.380 2.470 74,000 2.4316 0.82%
2021-11-01 0 2.450 2.450 2.470 2.400 2.450 84,000 204,400 2.4333 2.450 2.450 2.470 2.400 2.450 84,000 2.4333 -3.16%
2021-10-29 0 2.530 2.530 2.600 2.430 2.650 342,000 848,500 2.4810 2.530 2.530 2.600 2.430 2.650 342,000 2.4810 -1.56%
2021-10-28 0 2.570 2.570 2.600 2.300 2.600 220,000 552,400 2.5109 2.570 2.570 2.600 2.300 2.600 220,000 2.5109 -0.39%
2021-10-27 0 2.580 - 2.590 2.480 2.580 154,000 390,480 2.5356 2.580 - 2.590 2.480 2.580 154,000 2.5356 0.39%
2021-10-26 0 2.570 2.560 2.570 2.550 2.580 18,000 46,240 2.5689 2.570 2.560 2.570 2.550 2.580 18,000 2.5689 -0.39%
2021-10-25 0 2.580 2.560 2.580 2.540 2.590 82,000 210,720 2.5698 2.580 2.560 2.580 2.540 2.590 82,000 2.5698 -0.39%
2021-10-22 0 2.590 2.580 2.590 2.570 2.590 22,000 56,720 2.5782 2.590 2.580 2.590 2.570 2.590 22,000 2.5782 0.00%
2021-10-21 0 2.590 2.580 2.590 2.590 2.600 6,000 15,560 2.5933 2.590 2.580 2.590 2.590 2.600 6,000 2.5933 0.00%
2021-10-20 0 2.590 2.570 2.590 2.560 2.590 18,000 46,360 2.5756 2.590 2.570 2.590 2.560 2.590 18,000 2.5756 0.39%
2021-10-19 0 2.580 2.570 2.580 2.570 2.590 10,000 25,800 2.5800 2.580 2.570 2.580 2.570 2.590 10,000 2.5800 0.00%
2021-10-18 0 2.580 2.570 2.580 2.570 2.580 8,000 20,600 2.5750 2.580 2.570 2.580 2.570 2.580 8,000 2.5750 0.00%
2021-10-15 0 2.580 2.570 2.580 2.560 2.580 18,000 46,280 2.5711 2.580 2.570 2.580 2.560 2.580 18,000 2.5711 1.18%
2021-10-12 0 2.550 2.490 2.550 2.340 2.560 162,000 395,600 2.4420 2.550 2.490 2.550 2.340 2.560 162,000 2.4420 4.08%
2021-10-11 0 2.450 2.440 2.450 2.430 2.490 50,000 122,520 2.4504 2.450 2.440 2.450 2.430 2.490 50,000 2.4504 -1.21%
2021-10-08 0 2.480 2.470 2.480 2.480 2.540 38,000 95,180 2.5047 2.480 2.470 2.480 2.480 2.540 38,000 2.5047 -1.20%
2021-10-07 1 - - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2021-10-06 1 - - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2021-10-05 1 - - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2021-10-04 1 - - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2021-09-30 1 - - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2021-09-29 1 - - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2021-09-28 1 - - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2021-09-27 1 - - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2021-09-24 1 - - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2021-09-23 1 - - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2021-09-21 1 - - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2021-09-20 1 - - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2021-09-17 1 - - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2021-09-16 1 - - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2021-09-15 1 - - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2021-09-14 1 - - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2021-09-13 1 - - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2021-09-10 1 - - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2021-09-09 1 - - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2021-09-08 1 - - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2021-09-07 1 - - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2021-09-06 1 - - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2021-09-03 1 - - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2021-09-02 1 - - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2021-09-01 1 - - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2021-08-31 1 - - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2021-08-30 1 - - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2021-08-27 1 - - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2021-08-26 1 - - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2021-08-25 1 - - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2021-08-24 1 - - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2021-08-23 1 - - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2021-08-20 1 - - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2021-08-19 1 - - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2021-08-18 1 - - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2021-08-17 1 - - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2021-08-16 1 - - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2021-08-13 1 - - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2021-08-12 1 - - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2021-08-11 1 - - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2021-08-10 1 - - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2021-08-09 1 - - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2021-08-06 1 - - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2021-08-05 1 - - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2021-08-04 1 - - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2021-08-03 1 - - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2021-08-02 1 - - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2021-07-30 1 - - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2021-07-29 1 - - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2021-07-28 1 - - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2021-07-27 1 - - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2021-07-26 1 - - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2021-07-23 1 - - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2021-07-22 1 - - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2021-07-21 1 - - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2021-07-20 1 - - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2021-07-19 1 - - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2021-07-16 1 - - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2021-07-15 1 - - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2021-07-14 1 - - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2021-07-13 1 - - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2021-07-12 1 - - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2021-07-09 1 - - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2021-07-08 1 - - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2021-07-07 1 - - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2021-07-06 1 - - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2021-07-05 1 - - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2021-07-02 1 - - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2021-06-30 1 - - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2021-06-29 1 - - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2021-06-28 1 - - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2021-06-25 1 - - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2021-06-24 1 - - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2021-06-23 1 - - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2021-06-22 1 - - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2021-06-21 1 - - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2021-06-18 1 - - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2021-06-17 1 - - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2021-06-16 1 - - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2021-06-15 1 - - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2021-06-11 1 - - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2021-06-10 1 - - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2021-06-09 1 - - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2021-06-08 1 - - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2021-06-07 1 - - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2021-06-04 1 - - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2021-06-03 1 - - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2021-06-02 1 - - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2021-06-01 1 - - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2021-05-31 1 - - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2021-05-28 1 - - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2021-05-27 1 - - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2021-05-26 1 - - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2021-05-25 1 - - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2021-05-24 1 - - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2021-05-21 1 - - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2021-05-20 1 - - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2021-05-18 1 - - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2021-05-17 1 - - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2021-05-14 1 - - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2021-05-13 1 - - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2021-05-12 1 - - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2021-05-11 1 - - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2021-05-10 1 - - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2021-05-07 1 - - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2021-05-06 1 - - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2021-05-05 1 - - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2021-05-04 1 - - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2021-05-03 1 - - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2021-04-30 1 - - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2021-04-29 1 - - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2021-04-28 1 - - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2021-04-27 1 - - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2021-04-26 1 - - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2021-04-23 1 - - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2021-04-22 1 - - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2021-04-21 1 - - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2021-04-20 1 - - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2021-04-19 1 - - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2021-04-16 1 - - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2021-04-15 1 - - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2021-04-14 1 - - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2021-04-13 1 - - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2021-04-12 1 - - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2021-04-09 1 - - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2021-04-08 1 - - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2021-04-07 1 - - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2021-04-01 1 - - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2021-03-31 1 - - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2021-03-30 1 - - - - - 0 0 - 2.510 - - - - 0 - 0.00%
2021-03-29 1 2.510 2.460 2.510 2.470 2.510 12,000 29,920 2.4933 2.510 2.460 2.510 2.470 2.510 12,000 2.4933 1.21%
2021-03-26 0 2.480 2.430 2.500 2.430 2.490 38,000 93,540 2.4616 2.480 2.430 2.500 2.430 2.490 38,000 2.4616 1.22%
2021-03-25 0 2.450 2.450 2.460 2.390 2.490 108,000 263,020 2.4354 2.450 2.450 2.460 2.390 2.490 108,000 2.4354 -1.61%
2021-03-24 0 2.490 2.460 2.490 2.460 2.530 116,000 289,720 2.4976 2.490 2.460 2.490 2.460 2.530 116,000 2.4976 -0.80%
2021-03-23 0 2.510 2.500 2.530 2.510 2.580 122,000 309,280 2.5351 2.510 2.500 2.530 2.510 2.580 122,000 2.5351 -1.95%
2021-03-22 0 2.560 2.540 2.560 2.550 2.660 190,000 490,780 2.5831 2.560 2.540 2.560 2.550 2.660 190,000 2.5831 -4.83%
2021-03-19 0 2.690 2.680 2.690 2.610 2.900 45,610,000 119,210,460 2.6137 2.690 2.680 2.690 2.610 2.900 45,610,000 2.6137 3.07%
2021-03-18 0 2.610 2.610 2.640 2.610 2.660 20,000 52,620 2.6310 2.610 2.610 2.640 2.610 2.660 20,000 2.6310 -0.76%
2021-03-17 0 2.630 2.620 2.660 2.630 2.670 10,000 26,500 2.6500 2.630 2.620 2.660 2.630 2.670 10,000 2.6500 -0.38%
2021-03-16 0 2.640 2.620 2.640 2.610 2.640 10,000 26,300 2.6300 2.640 2.620 2.640 2.610 2.640 10,000 2.6300 0.38%
2021-03-15 0 2.630 2.630 2.640 2.590 2.650 28,000 73,220 2.6150 2.630 2.630 2.640 2.590 2.650 28,000 2.6150 0.00%
2021-03-12 0 2.630 2.620 2.640 2.610 2.630 4,000 10,480 2.6200 2.630 2.620 2.640 2.610 2.630 4,000 2.6200 0.00%
2021-03-11 0 2.630 2.630 2.640 2.610 2.640 10,000 26,260 2.6260 2.630 2.630 2.640 2.610 2.640 10,000 2.6260 0.77%
2021-03-10 0 2.610 2.590 2.610 2.590 2.620 18,000 46,920 2.6067 2.610 2.590 2.610 2.590 2.620 18,000 2.6067 0.00%
2021-03-09 0 2.610 2.590 2.610 2.590 2.650 42,000 110,080 2.6210 2.610 2.590 2.610 2.590 2.650 42,000 2.6210 0.00%
2021-03-08 0 2.610 2.610 2.620 2.590 2.620 20,000 52,020 2.6010 2.610 2.610 2.620 2.590 2.620 20,000 2.6010 0.38%
2021-03-05 0 2.600 2.590 2.600 2.600 2.660 52,000 136,160 2.6185 2.600 2.590 2.600 2.600 2.660 52,000 2.6185 -1.52%
2021-03-04 0 2.640 2.590 2.640 2.590 2.650 32,000 83,840 2.6200 2.640 2.590 2.640 2.590 2.650 32,000 2.6200 0.38%
2021-03-03 0 2.630 2.630 2.660 2.610 2.670 62,000 163,060 2.6300 2.630 2.630 2.660 2.610 2.670 62,000 2.6300 0.00%
2021-03-02 0 2.630 2.650 2.660 2.600 2.680 102,000 268,160 2.6290 2.630 2.650 2.660 2.600 2.680 102,000 2.6290 0.00%
2021-03-01 0 2.630 2.630 2.640 2.570 2.630 20,000 52,060 2.6030 2.630 2.630 2.640 2.570 2.630 20,000 2.6030 1.15%
2021-02-26 0 2.600 2.570 2.600 2.540 2.600 96,000 245,820 2.5606 2.600 2.570 2.600 2.540 2.600 96,000 2.5606 0.00%
2021-02-25 0 2.600 2.590 2.600 2.540 2.600 332,000 843,820 2.5416 2.600 2.590 2.600 2.540 2.600 332,000 2.5416 1.96%
2021-02-24 0 2.550 2.530 2.550 2.530 2.550 54,000 137,500 2.5463 2.550 2.530 2.550 2.530 2.550 54,000 2.5463 0.00%
2021-02-23 0 2.550 2.530 2.540 2.530 2.550 340,000 863,420 2.5395 2.550 2.530 2.540 2.530 2.550 340,000 2.5395 0.00%
2021-02-22 0 2.550 2.530 2.550 2.530 2.560 224,000 569,080 2.5405 2.550 2.530 2.550 2.530 2.560 224,000 2.5405 0.00%
2021-02-19 0 2.550 2.500 2.550 2.530 2.600 62,000 158,320 2.5535 2.550 2.500 2.550 2.530 2.600 62,000 2.5535 0.00%
2021-02-18 0 2.550 2.520 2.550 2.530 2.610 122,000 311,640 2.5544 2.550 2.520 2.550 2.530 2.610 122,000 2.5544 -0.39%
2021-02-17 0 2.560 2.530 2.560 2.530 2.720 216,000 561,500 2.5995 2.560 2.530 2.560 2.530 2.720 216,000 2.5995 -0.78%
2021-02-16 0 2.580 2.560 2.580 2.570 2.600 26,000 67,140 2.5823 2.580 2.560 2.580 2.570 2.600 26,000 2.5823 -0.77%
2021-02-11 0 2.600 2.530 2.600 2.540 2.700 56,000 144,180 2.5746 2.600 2.530 2.600 2.540 2.700 56,000 2.5746 2.36%
2021-02-10 0 2.540 2.530 2.540 2.530 2.600 66,000 168,560 2.5539 2.540 2.530 2.540 2.530 2.600 66,000 2.5539 0.00%
2021-02-09 0 2.540 2.510 2.540 2.510 2.540 32,000 81,100 2.5344 2.540 2.510 2.540 2.510 2.540 32,000 2.5344 0.40%
2021-02-08 0 2.530 2.520 2.530 2.530 2.570 68,000 173,160 2.5465 2.530 2.520 2.530 2.530 2.570 68,000 2.5465 -1.56%
2021-02-05 0 2.570 2.520 2.580 2.520 2.570 42,000 106,920 2.5457 2.570 2.520 2.580 2.520 2.570 42,000 2.5457 1.98%
2021-02-04 0 2.520 2.510 2.520 2.520 2.540 24,000 60,720 2.5300 2.520 2.510 2.520 2.520 2.540 24,000 2.5300 -0.79%
2021-02-03 0 2.540 2.530 2.540 2.530 2.580 48,000 122,260 2.5471 2.540 2.530 2.540 2.530 2.580 48,000 2.5471 -0.39%
2021-02-02 0 2.550 2.530 2.550 2.510 2.550 36,000 91,200 2.5333 2.550 2.530 2.550 2.510 2.550 36,000 2.5333 0.79%
2021-02-01 0 2.530 2.510 2.530 2.520 2.550 54,000 136,640 2.5304 2.530 2.510 2.530 2.520 2.550 54,000 2.5304 -0.78%
2021-01-29 0 2.550 2.540 2.560 2.550 2.570 42,000 107,440 2.5581 2.550 2.540 2.560 2.550 2.570 42,000 2.5581 -0.39%
2021-01-28 0 2.560 2.560 2.640 2.550 2.610 68,000 174,120 2.5606 2.560 2.560 2.640 2.550 2.610 68,000 2.5606 0.00%
2021-01-27 0 2.560 2.570 2.610 2.530 2.560 16,000 40,740 2.5463 2.560 2.570 2.610 2.530 2.560 16,000 2.5463 0.39%
2021-01-26 0 2.550 2.500 2.550 2.510 2.560 84,000 213,000 2.5357 2.550 2.500 2.550 2.510 2.560 84,000 2.5357 -0.39%
2021-01-25 0 2.560 2.560 2.590 2.540 2.620 270,000 692,020 2.5630 2.560 2.560 2.590 2.540 2.620 270,000 2.5630 -2.66%
2021-01-22 0 2.630 2.560 2.630 2.500 2.630 74,000 187,180 2.5295 2.630 2.560 2.630 2.500 2.630 74,000 2.5295 4.37%
2021-01-21 0 2.520 2.510 2.520 2.510 2.540 136,000 342,940 2.5216 2.520 2.510 2.520 2.510 2.540 136,000 2.5216 0.80%
2021-01-20 0 2.500 2.500 2.510 2.500 2.600 954,000 2,400,100 2.5158 2.500 2.500 2.510 2.500 2.600 954,000 2.5158 -3.47%
2021-01-19 0 2.590 2.590 2.600 2.510 2.680 450,000 1,159,080 2.5757 2.590 2.590 2.600 2.510 2.680 450,000 2.5757 -2.63%
2021-01-18 0 2.660 2.590 2.660 2.600 2.730 926,000 2,461,500 2.6582 2.660 2.590 2.660 2.600 2.730 926,000 2.6582 0.38%
2021-01-15 0 2.650 2.650 2.660 2.590 2.730 664,000 1,749,340 2.6345 2.650 2.650 2.660 2.590 2.730 664,000 2.6345 1.15%
2021-01-14 0 2.620 2.610 2.620 2.550 2.630 502,000 1,302,500 2.5946 2.620 2.610 2.620 2.550 2.630 502,000 2.5946 4.38%
2021-01-13 0 2.510 2.510 2.550 2.510 2.570 110,000 279,300 2.5391 2.510 2.510 2.550 2.510 2.570 110,000 2.5391 -0.40%
2021-01-12 0 2.520 2.520 2.550 2.520 2.580 134,000 341,260 2.5467 2.520 2.520 2.550 2.520 2.580 134,000 2.5467 0.00%
2021-01-11 0 2.520 2.490 2.520 2.500 2.540 342,000 861,560 2.5192 2.520 2.490 2.520 2.500 2.540 342,000 2.5192 -1.18%
2021-01-08 0 2.550 2.510 2.550 2.520 2.560 354,000 898,000 2.5367 2.550 2.510 2.550 2.520 2.560 354,000 2.5367 0.00%
2021-01-07 0 2.550 2.540 2.550 2.530 2.580 498,000 1,270,640 2.5515 2.550 2.540 2.550 2.530 2.580 498,000 2.5515 -0.78%
2021-01-06 0 2.570 2.550 2.570 2.550 2.590 614,000 1,575,400 2.5658 2.570 2.550 2.570 2.550 2.590 614,000 2.5658 -0.77%
2021-01-05 0 2.590 2.550 2.590 2.550 2.610 10,604,000 28,559,380 2.6933 2.590 2.550 2.590 2.550 2.610 10,604,000 2.6933 -0.38%
2021-01-04 0 2.600 2.550 2.600 2.560 2.760 706,000 1,848,240 2.6179 2.600 2.550 2.600 2.560 2.760 706,000 2.6179 -7.14%
2020-12-31 0 2.800 2.800 2.830 2.580 2.860 92,404,000 237,270,330 2.5677 2.800 2.800 2.830 2.580 2.860 92,404,000 2.5677 8.95%
2020-12-30 0 2.570 2.570 2.580 2.540 2.600 460,000 1,179,700 2.5646 2.570 2.570 2.580 2.540 2.600 460,000 2.5646 0.00%
2020-12-29 0 2.570 2.530 2.570 2.540 2.570 3,802,000 9,733,880 2.5602 2.570 2.530 2.570 2.540 2.570 3,802,000 2.5602 0.00%
2020-12-28 0 2.570 2.540 2.570 2.540 2.580 162,000 415,500 2.5648 2.570 2.540 2.570 2.540 2.580 162,000 2.5648 0.39%
2020-12-24 0 2.560 2.550 2.560 2.550 2.580 186,000 475,840 2.5583 2.560 2.550 2.560 2.550 2.580 186,000 2.5583 -0.39%
2020-12-23 0 2.570 2.550 2.570 2.550 2.570 294,000 753,200 2.5619 2.570 2.550 2.570 2.550 2.570 294,000 2.5619 0.78%
2020-12-22 0 2.550 2.540 2.550 2.550 2.590 364,000 932,360 2.5614 2.550 2.540 2.550 2.550 2.590 364,000 2.5614 -1.16%
2020-12-21 0 2.580 2.560 2.580 2.570 2.610 640,000 1,650,460 2.5788 2.580 2.560 2.580 2.570 2.610 640,000 2.5788 -0.77%
2020-12-18 0 2.600 2.560 2.600 2.560 2.600 762,000 1,971,180 2.5869 2.600 2.560 2.600 2.560 2.600 762,000 2.5869 0.00%
2020-12-17 0 2.600 2.600 2.860 2.500 2.650 1,152,000 2,960,840 2.5702 2.600 2.600 2.860 2.500 2.650 1,152,000 2.5702 0.00%
2020-12-16 0 2.600 2.600 2.860 2.570 2.610 444,000 1,150,080 2.5903 2.600 2.600 2.860 2.570 2.610 444,000 2.5903 0.00%
2020-12-15 0 2.600 2.600 2.750 2.520 2.600 512,000 1,318,340 2.5749 2.600 2.600 2.750 2.520 2.600 512,000 2.5749 2.36%
2020-12-14 0 2.540 2.540 2.550 2.540 2.600 460,000 1,181,120 2.5677 2.540 2.540 2.550 2.540 2.600 460,000 2.5677 -2.31%
2020-12-11 0 2.600 2.600 2.610 2.580 2.600 452,000 1,171,720 2.5923 2.600 2.600 2.610 2.580 2.600 452,000 2.5923 0.00%
2020-12-10 0 2.600 2.600 2.610 2.580 2.610 474,000 1,229,600 2.5941 2.600 2.600 2.610 2.580 2.610 474,000 2.5941 0.00%
2020-12-09 0 2.600 2.600 2.610 2.580 2.620 594,000 1,540,860 2.5940 2.600 2.600 2.610 2.580 2.620 594,000 2.5940 -0.76%
2020-12-08 0 2.620 2.590 2.620 2.590 2.620 522,000 1,361,560 2.6084 2.620 2.590 2.620 2.590 2.620 522,000 2.6084 0.00%
2020-12-07 0 2.620 2.620 2.630 2.590 2.630 598,000 1,561,120 2.6106 2.620 2.620 2.630 2.590 2.630 598,000 2.6106 0.00%
2020-12-04 0 2.620 2.620 2.630 2.580 2.630 536,000 1,396,660 2.6057 2.620 2.620 2.630 2.580 2.630 536,000 2.6057 0.38%
2020-12-03 0 2.610 2.590 2.610 2.600 2.650 852,000 2,224,620 2.6111 2.610 2.590 2.610 2.600 2.650 852,000 2.6111 -1.51%
2020-12-02 0 2.650 2.590 2.650 2.580 2.660 820,000 2,158,700 2.6326 2.650 2.590 2.650 2.580 2.660 820,000 2.6326 0.00%
2020-12-01 0 2.650 2.650 2.660 2.610 2.670 618,000 1,628,520 2.6351 2.650 2.650 2.660 2.610 2.670 618,000 2.6351 0.00%
2020-11-30 0 2.650 2.650 2.860 2.610 2.670 474,000 1,250,080 2.6373 2.650 2.650 2.860 2.610 2.670 474,000 2.6373 0.00%
2020-11-27 0 2.650 2.600 2.650 2.600 2.650 504,000 1,325,100 2.6292 2.650 2.600 2.650 2.600 2.650 504,000 2.6292 -0.38%
2020-11-26 0 2.660 2.600 2.660 2.610 2.670 366,000 965,680 2.6385 2.660 2.600 2.660 2.610 2.670 366,000 2.6385 0.00%
2020-11-25 0 2.660 2.660 2.690 2.630 2.710 510,000 1,357,160 2.6611 2.660 2.660 2.690 2.630 2.710 510,000 2.6611 -1.48%
2020-11-24 0 2.700 2.700 2.710 2.660 2.710 356,000 957,880 2.6907 2.700 2.700 2.710 2.660 2.710 356,000 2.6907 0.00%
2020-11-23 0 2.700 2.690 2.700 2.680 2.700 112,000 301,380 2.6909 2.700 2.690 2.700 2.680 2.700 112,000 2.6909 0.00%
2020-11-20 0 2.700 2.670 2.710 2.670 2.700 78,000 209,720 2.6887 2.700 2.670 2.710 2.670 2.700 78,000 2.6887 0.75%
2020-11-19 0 2.680 2.670 2.680 2.640 2.740 874,000 2,343,340 2.6812 2.680 2.670 2.680 2.640 2.740 874,000 2.6812 -1.47%
2020-11-18 0 2.720 2.720 2.740 2.660 2.730 462,000 1,246,540 2.6981 2.720 2.720 2.740 2.660 2.730 462,000 2.6981 0.00%
2020-11-17 0 2.720 2.680 2.720 2.680 2.730 318,000 860,820 2.7070 2.720 2.680 2.720 2.680 2.730 318,000 2.7070 0.00%
2020-11-16 0 2.720 2.710 2.720 2.640 2.760 422,000 1,134,140 2.6875 2.720 2.710 2.720 2.640 2.760 422,000 2.6875 0.00%
2020-11-13 0 2.720 2.720 2.730 2.650 2.730 266,000 714,020 2.6843 2.720 2.720 2.730 2.650 2.730 266,000 2.6843 0.37%
2020-11-12 0 2.710 2.710 2.720 2.640 2.770 394,000 1,056,780 2.6822 2.710 2.710 2.720 2.640 2.770 394,000 2.6822 0.74%
2020-11-11 0 2.690 2.690 2.830 2.600 2.710 398,000 1,048,880 2.6354 2.690 2.690 2.830 2.600 2.710 398,000 2.6354 3.86%
2020-11-10 0 2.590 - 2.590 2.590 2.810 512,000 1,391,560 2.7179 2.590 - 2.590 2.590 2.810 512,000 2.7179 -8.48%
2020-11-09 0 2.830 2.790 2.830 2.720 2.920 1,524,000 4,256,440 2.7929 2.830 2.790 2.830 2.720 2.920 1,524,000 2.7929 4.04%
2020-11-06 0 2.720 2.710 2.720 2.660 2.720 802,000 2,161,360 2.6950 2.720 2.710 2.720 2.660 2.720 802,000 2.6950 1.87%
2020-11-05 0 2.670 2.670 2.700 2.670 2.780 776,000 2,104,700 2.7122 2.670 2.670 2.700 2.670 2.780 776,000 2.7122 -2.55%
2020-11-04 0 2.740 2.720 2.740 2.700 2.740 536,000 1,461,580 2.7268 2.740 2.720 2.740 2.700 2.740 536,000 2.7268 0.74%
2020-11-03 0 2.720 2.710 2.720 2.670 2.720 754,000 2,035,120 2.6991 2.720 2.710 2.720 2.670 2.720 754,000 2.6991 1.12%
2020-11-02 0 2.690 2.690 2.730 2.690 2.730 1,002,000 2,713,740 2.7083 2.690 2.690 2.730 2.690 2.730 1,002,000 2.7083 0.00%
2020-10-30 0 2.690 2.690 2.720 2.680 2.750 442,000 1,197,280 2.7088 2.690 2.690 2.720 2.680 2.750 442,000 2.7088 -1.10%
2020-10-29 0 2.720 2.720 2.790 2.700 2.790 474,000 1,289,840 2.7212 2.720 2.720 2.790 2.700 2.790 474,000 2.7212 -1.45%
2020-10-28 0 2.760 2.750 2.760 2.690 2.760 774,000 2,109,280 2.7252 2.760 2.750 2.760 2.690 2.760 774,000 2.7252 0.00%
2020-10-27 0 2.760 2.750 2.760 2.720 2.780 1,178,000 3,228,780 2.7409 2.760 2.750 2.760 2.720 2.780 1,178,000 2.7409 -0.36%
2020-10-23 0 2.770 2.770 2.790 2.750 2.830 980,000 2,729,260 2.7850 2.770 2.770 2.790 2.750 2.830 980,000 2.7850 -1.07%
2020-10-22 0 2.800 2.800 2.810 2.730 2.820 982,000 2,741,180 2.7914 2.800 2.800 2.810 2.730 2.820 982,000 2.7914 -1.06%
2020-10-21 0 2.830 2.810 2.830 2.770 2.830 808,000 2,266,160 2.8047 2.830 2.810 2.830 2.770 2.830 808,000 2.8047 0.71%
2020-10-20 0 2.810 2.810 2.950 2.780 2.830 1,566,000 4,399,320 2.8093 2.810 2.810 2.950 2.780 2.830 1,566,000 2.8093 0.00%
2020-10-19 0 2.810 2.810 2.830 2.770 2.830 398,000 1,111,600 2.7930 2.810 2.810 2.830 2.770 2.830 398,000 2.7930 0.36%
2020-10-16 0 2.800 2.790 2.800 2.760 2.800 1,876,000 5,229,880 2.7878 2.800 2.790 2.800 2.760 2.800 1,876,000 2.7878 0.00%
2020-10-15 0 2.800 2.790 2.800 2.770 2.830 1,878,000 5,263,440 2.8027 2.800 2.790 2.800 2.770 2.830 1,878,000 2.8027 -0.71%
2020-10-14 0 2.820 2.810 2.820 2.800 2.860 1,802,000 5,100,280 2.8303 2.820 2.810 2.820 2.800 2.860 1,802,000 2.8303 -1.05%
2020-10-12 0 2.850 2.840 2.850 2.820 2.880 1,224,000 3,490,640 2.8518 2.850 2.840 2.850 2.820 2.880 1,224,000 2.8518 0.00%
2020-10-09 0 2.850 2.850 2.860 2.840 2.930 1,440,000 4,157,960 2.8875 2.850 2.850 2.860 2.840 2.930 1,440,000 2.8875 -1.04%
2020-10-08 0 2.880 2.880 2.890 2.860 2.900 1,088,000 3,139,540 2.8856 2.880 2.880 2.890 2.860 2.900 1,088,000 2.8856 0.00%
2020-10-07 0 2.880 2.880 2.920 2.880 2.930 1,814,000 5,270,180 2.9053 2.880 2.880 2.920 2.880 2.930 1,814,000 2.9053 -1.03%
2020-10-06 0 2.910 2.910 2.930 2.830 2.930 1,851,000 5,310,980 2.8692 2.910 2.910 2.930 2.830 2.930 1,851,000 2.8692 2.11%
2020-10-05 0 2.850 2.850 2.860 2.760 2.870 1,978,000 5,559,700 2.8108 2.850 2.850 2.860 2.760 2.870 1,978,000 2.8108 2.89%
2020-09-30 0 2.770 2.770 2.790 2.730 2.790 2,142,000 5,916,180 2.7620 2.770 2.770 2.790 2.730 2.790 2,142,000 2.7620 1.09%
2020-09-29 0 2.740 2.730 2.750 2.710 2.750 1,868,000 5,108,480 2.7347 2.740 2.730 2.750 2.710 2.750 1,868,000 2.7347 0.74%
2020-09-28 0 2.720 2.710 2.720 2.670 2.730 1,942,000 5,247,220 2.7020 2.720 2.710 2.720 2.670 2.730 1,942,000 2.7020 1.49%
2020-09-25 0 2.680 2.660 2.680 2.640 2.680 1,918,000 5,098,340 2.6582 2.680 2.660 2.680 2.640 2.680 1,918,000 2.6582 0.75%
2020-09-24 0 2.660 2.640 2.660 2.640 2.690 2,200,000 5,854,580 2.6612 2.660 2.640 2.660 2.640 2.690 2,200,000 2.6612 0.38%
2020-09-23 0 2.650 2.630 2.650 2.620 2.660 1,916,000 5,069,680 2.6460 2.650 2.630 2.650 2.620 2.660 1,916,000 2.6460 0.38%
2020-09-22 0 2.640 2.610 2.640 2.620 2.660 480,000 1,268,740 2.6432 2.640 2.610 2.640 2.620 2.660 480,000 2.6432 -0.75%
2020-09-21 0 2.660 2.640 2.660 2.640 2.670 138,000 366,080 2.6528 2.660 2.640 2.660 2.640 2.670 138,000 2.6528 -0.37%
2020-09-18 0 2.670 2.670 2.680 2.630 2.670 900,000 2,389,260 2.6547 2.670 2.670 2.680 2.630 2.670 900,000 2.6547 0.75%
2020-09-17 0 2.650 2.650 2.660 2.640 2.670 136,000 361,540 2.6584 2.650 2.650 2.660 2.640 2.670 136,000 2.6584 -0.38%
2020-09-16 0 2.660 2.620 2.660 2.620 2.660 98,000 259,200 2.6449 2.660 2.620 2.660 2.620 2.660 98,000 2.6449 0.38%
2020-09-15 0 2.650 2.630 2.650 2.630 2.660 58,000 153,400 2.6448 2.650 2.630 2.650 2.630 2.660 58,000 2.6448 0.00%
2020-09-14 0 2.650 2.630 2.650 2.630 2.670 114,000 302,560 2.6540 2.650 2.630 2.650 2.630 2.670 114,000 2.6540 0.38%
2020-09-11 0 2.640 2.620 2.640 2.630 2.670 208,000 550,900 2.6486 2.640 2.620 2.640 2.630 2.670 208,000 2.6486 -1.12%
2020-09-10 0 2.670 2.660 2.670 2.660 2.700 118,000 315,520 2.6739 2.670 2.660 2.670 2.660 2.700 118,000 2.6739 0.00%
2020-09-09 0 2.670 2.660 2.670 2.580 2.670 404,000 1,054,900 2.6111 2.670 2.660 2.670 2.580 2.670 404,000 2.6111 1.52%
2020-09-08 0 2.630 2.610 2.630 2.610 2.670 598,000 1,574,420 2.6328 2.630 2.610 2.630 2.610 2.670 598,000 2.6328 -1.50%
2020-09-07 0 2.670 2.660 2.690 2.640 2.690 380,000 1,012,620 2.6648 2.670 2.660 2.690 2.640 2.690 380,000 2.6648 0.38%
2020-09-04 0 2.660 2.630 2.670 2.640 2.670 122,000 323,920 2.6551 2.660 2.630 2.670 2.640 2.670 122,000 2.6551 -0.37%
2020-09-03 0 2.670 2.670 2.690 2.670 2.690 6,000 16,060 2.6767 2.670 2.670 2.690 2.670 2.690 6,000 2.6767 0.00%
2020-09-02 0 2.670 2.670 2.680 2.670 2.710 118,000 317,120 2.6875 2.670 2.670 2.680 2.670 2.710 118,000 2.6875 -0.74%
2020-09-01 0 2.690 2.670 2.700 2.670 2.710 122,000 328,500 2.6926 2.690 2.670 2.700 2.670 2.710 122,000 2.6926 0.37%
2020-08-31 0 2.680 2.680 2.690 2.680 2.710 90,700 244,775 2.6987 2.680 2.680 2.690 2.680 2.710 90,700 2.6987 0.00%
2020-08-28 0 2.680 2.670 2.700 2.680 2.700 90,000 242,300 2.6922 2.680 2.670 2.700 2.680 2.700 90,000 2.6922 -0.74%
2020-08-27 0 2.700 2.680 2.690 2.670 2.720 236,000 634,140 2.6870 2.700 2.680 2.690 2.670 2.720 236,000 2.6870 0.00%
2020-08-26 0 2.700 2.700 2.710 2.680 2.710 78,000 210,320 2.6964 2.700 2.700 2.710 2.680 2.710 78,000 2.6964 0.00%
2020-08-25 0 2.700 2.700 2.720 2.700 2.720 58,000 157,060 2.7079 2.700 2.700 2.720 2.700 2.720 58,000 2.7079 0.00%
2020-08-24 0 2.700 2.690 2.720 2.700 2.730 62,000 168,080 2.7110 2.700 2.690 2.720 2.700 2.730 62,000 2.7110 -0.74%
2020-08-21 0 2.720 2.690 2.720 2.680 2.720 134,000 361,120 2.6949 2.720 2.690 2.720 2.680 2.720 134,000 2.6949 1.49%
2020-08-20 0 2.680 2.680 2.690 2.680 2.750 196,000 530,180 2.7050 2.680 2.680 2.690 2.680 2.750 196,000 2.7050 -1.11%
2020-08-19 0 2.710 2.710 2.730 2.700 2.740 124,000 337,320 2.7203 2.710 2.710 2.730 2.700 2.740 124,000 2.7203 -1.09%
2020-08-18 0 2.740 2.730 2.740 2.680 2.740 244,000 662,160 2.7138 2.740 2.730 2.740 2.680 2.740 244,000 2.7138 0.00%
2020-08-17 0 2.740 2.730 2.740 2.680 2.740 816,000 2,211,500 2.7102 2.740 2.730 2.740 2.680 2.740 816,000 2.7102 1.11%
2020-08-14 0 2.710 2.700 2.710 2.690 2.730 694,000 1,883,660 2.7142 2.710 2.700 2.710 2.690 2.730 694,000 2.7142 0.37%
2020-08-13 0 2.700 2.700 2.720 2.660 2.700 606,000 1,629,000 2.6881 2.700 2.700 2.720 2.660 2.700 606,000 2.6881 1.12%
2020-08-12 0 2.670 2.670 2.700 2.640 2.690 104,000 276,640 2.6600 2.670 2.670 2.700 2.640 2.690 104,000 2.6600 0.75%
2020-08-11 0 2.650 2.650 2.690 2.630 2.670 288,000 763,020 2.6494 2.650 2.650 2.690 2.630 2.670 288,000 2.6494 0.00%
2020-08-10 0 2.650 2.640 2.650 2.630 2.670 354,000 934,200 2.6390 2.650 2.640 2.650 2.630 2.670 354,000 2.6390 0.00%
2020-08-07 0 2.650 2.650 2.700 2.640 2.710 292,000 779,360 2.6690 2.650 2.650 2.700 2.640 2.710 292,000 2.6690 -1.49%
2020-08-06 0 2.690 2.690 2.700 2.650 2.700 86,000 229,660 2.6705 2.690 2.690 2.700 2.650 2.700 86,000 2.6705 1.51%
2020-08-05 0 2.650 2.650 2.670 2.630 2.690 234,000 619,900 2.6491 2.650 2.650 2.670 2.630 2.690 234,000 2.6491 0.38%
2020-08-04 0 2.640 2.640 2.650 2.640 2.690 238,000 632,100 2.6559 2.640 2.640 2.650 2.640 2.690 238,000 2.6559 -0.75%
2020-08-03 0 2.660 2.650 2.660 2.630 2.710 216,000 573,960 2.6572 2.660 2.650 2.660 2.630 2.710 216,000 2.6572 -0.37%
2020-07-31 0 2.670 2.660 2.670 2.600 2.710 616,000 1,628,920 2.6444 2.670 2.660 2.670 2.600 2.710 616,000 2.6444 -0.74%
2020-07-30 0 2.690 2.690 2.710 2.640 2.720 304,000 814,860 2.6805 2.690 2.690 2.710 2.640 2.720 304,000 2.6805 -1.10%
2020-07-29 0 2.720 2.660 2.720 2.660 2.720 184,000 494,780 2.6890 2.720 2.660 2.720 2.660 2.720 184,000 2.6890 1.12%
2020-07-28 0 2.690 2.630 2.690 2.630 2.710 318,000 846,360 2.6615 2.690 2.630 2.690 2.630 2.710 318,000 2.6615 1.13%
2020-07-27 0 2.660 2.660 2.700 2.650 2.740 550,000 1,477,280 2.6860 2.660 2.660 2.700 2.650 2.740 550,000 2.6860 -2.56%
2020-07-24 0 2.730 2.680 2.730 2.690 2.740 280,000 758,740 2.7098 2.730 2.680 2.730 2.690 2.740 280,000 2.7098 0.00%
2020-07-23 0 2.730 2.720 2.730 2.630 2.760 782,000 2,105,760 2.6928 2.730 2.720 2.730 2.630 2.760 782,000 2.6928 -0.73%
2020-07-22 0 2.750 2.710 2.750 2.690 2.760 270,000 735,320 2.7234 2.750 2.710 2.750 2.690 2.760 270,000 2.7234 1.10%
2020-07-21 0 2.720 2.720 2.750 2.710 2.770 276,000 757,060 2.7430 2.720 2.720 2.750 2.710 2.770 276,000 2.7430 0.37%
2020-07-20 0 2.710 2.710 2.770 2.710 2.760 148,000 404,540 2.7334 2.710 2.710 2.770 2.710 2.760 148,000 2.7334 -1.45%
2020-07-17 0 2.750 2.720 2.750 2.720 2.770 176,000 482,640 2.7423 2.750 2.720 2.750 2.720 2.770 176,000 2.7423 0.00%
2020-07-16 0 2.750 2.740 2.760 2.740 2.830 534,000 1,483,020 2.7772 2.750 2.740 2.760 2.740 2.830 534,000 2.7772 -3.51%
2020-07-15 0 2.850 2.800 2.850 2.810 2.870 412,000 1,165,680 2.8293 2.850 2.800 2.850 2.810 2.870 412,000 2.8293 0.35%
2020-07-14 0 2.840 2.840 2.850 2.770 2.860 466,000 1,318,220 2.8288 2.840 2.840 2.850 2.770 2.860 466,000 2.8288 2.53%
2020-07-13 1 - - - - - 0 0 - 2.770 - - - - 0 - 0.00%
2020-07-10 1 - - - - - 0 0 - 2.770 - - - - 0 - 0.00%
2020-07-09 1 - - - - - 0 0 - 2.770 - - - - 0 - 0.00%
2020-07-08 1 - - - - - 0 0 - 2.770 - - - - 0 - 0.00%
2020-07-07 1 - - - - - 0 0 - 2.770 - - - - 0 - 0.00%
2020-07-06 1 - - - - - 0 0 - 2.770 - - - - 0 - 0.00%
2020-07-03 1 - - - - - 0 0 - 2.770 - - - - 0 - 0.00%
2020-07-02 1 - - - - - 0 0 - 2.770 - - - - 0 - 0.00%
2020-06-30 1 - - - - - 0 0 - 2.770 - - - - 0 - 0.00%
2020-06-29 1 - - - - - 0 0 - 2.770 - - - - 0 - 0.00%
2020-06-26 1 - - - - - 0 0 - 2.770 - - - - 0 - 0.00%
2020-06-24 1 - - - - - 0 0 - 2.770 - - - - 0 - 0.00%
2020-06-23 1 - - - - - 0 0 - 2.770 - - - - 0 - 0.00%
2020-06-22 1 - - - - - 0 0 - 2.770 - - - - 0 - 0.00%
2020-06-19 1 - - - - - 0 0 - 2.770 - - - - 0 - 0.00%
2020-06-18 1 - - - - - 0 0 - 2.770 - - - - 0 - 0.00%
2020-06-17 1 - - - - - 0 0 - 2.770 - - - - 0 - 0.00%
2020-06-16 1 - - - - - 0 0 - 2.770 - - - - 0 - 0.00%
2020-06-15 1 - - - - - 0 0 - 2.770 - - - - 0 - 0.00%
2020-06-12 1 - - - - - 0 0 - 2.770 - - - - 0 - 0.00%
2020-06-11 1 - - - - - 0 0 - 2.770 - - - - 0 - 0.00%
2020-06-10 1 - - - - - 0 0 - 2.770 - - - - 0 - 0.00%
2020-06-09 1 - - - - - 0 0 - 2.770 - - - - 0 - 0.00%
2020-06-08 1 - - - - - 0 0 - 2.770 - - - - 0 - 0.00%
2020-06-05 1 - - - - - 0 0 - 2.770 - - - - 0 - 0.00%
2020-06-04 1 - - - - - 0 0 - 2.770 - - - - 0 - 0.00%
2020-06-03 1 - - - - - 0 0 - 2.770 - - - - 0 - 0.00%
2020-06-02 1 - - - - - 0 0 - 2.770 - - - - 0 - 0.00%
2020-06-01 1 - - - - - 0 0 - 2.770 - - - - 0 - 0.00%
2020-05-29 1 - - - - - 0 0 - 2.770 - - - - 0 - 0.00%
2020-05-28 1 - - - - - 0 0 - 2.770 - - - - 0 - 0.00%
2020-05-27 1 - - - - - 0 0 - 2.770 - - - - 0 - 0.00%
2020-05-26 1 - - - - - 0 0 - 2.770 - - - - 0 - 0.00%
2020-05-25 1 - - - - - 0 0 - 2.770 - - - - 0 - 0.00%
2020-05-22 1 - - - - - 0 0 - 2.770 - - - - 0 - 0.00%
2020-05-21 1 - - - - - 0 0 - 2.770 - - - - 0 - 0.00%
2020-05-20 1 - - - - - 0 0 - 2.770 - - - - 0 - 0.00%
2020-05-19 1 - - - - - 0 0 - 2.770 - - - - 0 - 0.00%
2020-05-18 1 - - - - - 0 0 - 2.770 - - - - 0 - 0.00%
2020-05-15 1 - - - - - 0 0 - 2.770 - - - - 0 - 0.00%
2020-05-14 1 - - - - - 0 0 - 2.770 - - - - 0 - 0.00%
2020-05-13 1 - - - - - 0 0 - 2.770 - - - - 0 - 0.00%
2020-05-12 1 - - - - - 0 0 - 2.770 - - - - 0 - 0.00%
2020-05-11 1 - - - - - 0 0 - 2.770 - - - - 0 - 0.00%
2020-05-08 1 - - - - - 0 0 - 2.770 - - - - 0 - 0.00%
2020-05-07 1 - - - - - 0 0 - 2.770 - - - - 0 - 0.00%
2020-05-06 1 - - - - - 0 0 - 2.770 - - - - 0 - 0.00%
2020-05-05 1 - - - - - 0 0 - 2.770 - - - - 0 - 0.00%
2020-05-04 1 - - - - - 0 0 - 2.770 - - - - 0 - 0.00%
2020-04-29 1 - - - - - 0 0 - 2.770 - - - - 0 - 0.00%
2020-04-28 1 - - - - - 0 0 - 2.770 - - - - 0 - 0.00%
2020-04-27 1 - - - - - 0 0 - 2.770 - - - - 0 - 0.00%
2020-04-24 1 - - - - - 0 0 - 2.770 - - - - 0 - 0.00%
2020-04-23 1 - - - - - 0 0 - 2.770 - - - - 0 - 0.00%
2020-04-22 1 - - - - - 0 0 - 2.770 - - - - 0 - 0.00%
2020-04-21 1 - - - - - 0 0 - 2.770 - - - - 0 - 0.00%
2020-04-20 1 - - - - - 0 0 - 2.770 - - - - 0 - 0.00%
2020-04-17 1 - - - - - 0 0 - 2.770 - - - - 0 - 0.00%
2020-04-16 1 - - - - - 0 0 - 2.770 - - - - 0 - 0.00%
2020-04-15 1 - - - - - 0 0 - 2.770 - - - - 0 - 0.00%
2020-04-14 1 - - - - - 0 0 - 2.770 - - - - 0 - 0.00%
2020-04-09 1 - - - - - 0 0 - 2.770 - - - - 0 - 0.00%
2020-04-08 1 - - - - - 0 0 - 2.770 - - - - 0 - 0.00%
2020-04-07 1 - - - - - 0 0 - 2.770 - - - - 0 - 0.00%
2020-04-06 1 - - - - - 0 0 - 2.770 - - - - 0 - 0.00%
2020-04-03 1 - - - - - 0 0 - 2.770 - - - - 0 - 0.00%
2020-04-02 1 - - - - - 0 0 - 2.770 - - - - 0 - 0.00%
2020-04-01 1 - - - - - 0 0 - 2.770 - - - - 0 - 0.00%
2020-03-31 1 - - - - - 0 0 - 2.770 - - - - 0 - 0.00%
2020-03-30 0 2.770 2.740 2.810 2.750 2.820 296,000 821,360 2.7749 2.770 2.740 2.810 2.750 2.820 296,000 2.7749 -0.36%
2020-03-27 0 2.780 2.730 2.780 2.730 2.790 232,000 638,540 2.7523 2.780 2.730 2.780 2.730 2.790 232,000 2.7523 1.46%
2020-03-26 0 2.740 2.730 2.740 2.730 2.790 320,000 878,800 2.7463 2.740 2.730 2.740 2.730 2.790 320,000 2.7463 0.00%
2020-03-25 0 2.740 2.720 2.740 2.730 2.780 868,000 2,394,320 2.7584 2.740 2.720 2.740 2.730 2.780 868,000 2.7584 -1.44%
2020-03-24 0 2.780 2.750 2.800 2.730 2.830 446,000 1,238,020 2.7758 2.780 2.750 2.800 2.730 2.830 446,000 2.7758 1.83%
2020-03-23 0 2.730 2.720 2.730 2.700 2.780 344,000 946,540 2.7516 2.730 2.720 2.730 2.700 2.780 344,000 2.7516 -1.80%
2020-03-20 0 2.780 2.710 2.780 2.700 2.780 204,000 557,960 2.7351 2.780 2.710 2.780 2.700 2.780 204,000 2.7351 2.96%
2020-03-19 0 2.700 2.660 2.700 2.650 2.720 188,000 504,400 2.6830 2.700 2.660 2.700 2.650 2.720 188,000 2.6830 -0.74%
2020-03-18 0 2.720 2.690 2.760 2.700 2.770 798,000 2,180,320 2.7322 2.720 2.690 2.760 2.700 2.770 798,000 2.7322 -0.73%
2020-03-17 0 2.740 2.700 2.740 2.680 2.760 284,000 772,880 2.7214 2.740 2.700 2.740 2.680 2.760 284,000 2.7214 0.00%
2020-03-16 0 2.740 2.700 2.740 2.710 2.770 130,000 356,880 2.7452 2.740 2.700 2.740 2.710 2.770 130,000 2.7452 -0.72%
2020-03-13 0 2.760 2.750 2.800 2.740 2.780 196,000 541,340 2.7619 2.760 2.750 2.800 2.740 2.780 196,000 2.7619 -1.08%
2020-03-12 0 2.790 2.760 2.790 2.770 2.820 726,000 2,031,400 2.7981 2.790 2.760 2.790 2.770 2.820 726,000 2.7981 -1.06%
2020-03-11 0 2.820 2.770 2.820 2.780 2.870 706,000 1,984,420 2.8108 2.820 2.770 2.820 2.780 2.870 706,000 2.8108 0.71%
2020-03-10 0 2.800 2.760 2.800 2.760 2.800 322,000 895,800 2.7820 2.800 2.760 2.800 2.760 2.800 322,000 2.7820 0.36%
2020-03-09 0 2.790 2.750 2.800 2.750 2.800 316,000 877,380 2.7765 2.790 2.750 2.800 2.750 2.800 316,000 2.7765 -0.36%
2020-03-06 0 2.800 2.790 2.800 2.740 2.800 786,000 2,175,720 2.7681 2.800 2.790 2.800 2.740 2.800 786,000 2.7681 0.36%
2020-03-05 0 2.790 2.770 2.790 2.770 2.870 858,000 2,416,100 2.8160 2.790 2.770 2.790 2.770 2.870 858,000 2.8160 -1.06%
2020-03-04 0 2.820 2.770 2.820 2.770 2.820 278,000 777,820 2.7979 2.820 2.770 2.820 2.770 2.820 278,000 2.7979 0.00%
2020-03-03 0 2.820 2.800 2.820 2.800 2.840 248,000 698,520 2.8166 2.820 2.800 2.820 2.800 2.840 248,000 2.8166 -0.35%
2020-03-02 0 2.830 2.810 2.850 2.800 2.850 282,000 797,920 2.8295 2.830 2.810 2.850 2.800 2.850 282,000 2.8295 -0.35%
2020-02-28 0 2.840 2.810 2.900 2.810 2.940 508,000 1,466,160 2.8861 2.840 2.810 2.900 2.810 2.940 508,000 2.8861 -5.96%
2020-02-27 0 3.020 2.890 3.020 2.890 3.040 632,000 1,873,400 2.9642 3.020 2.890 3.020 2.890 3.040 632,000 2.9642 0.00%
2020-02-26 0 3.020 3.010 3.020 2.990 3.050 382,000 1,154,040 3.0210 3.020 3.010 3.020 2.990 3.050 382,000 3.0210 -0.33%
2020-02-25 0 3.030 3.030 3.050 3.000 3.040 354,000 1,070,200 3.0232 3.030 3.030 3.050 3.000 3.040 354,000 3.0232 0.66%
2020-02-24 0 3.010 2.990 3.010 2.990 3.020 660,000 1,991,540 3.0175 3.010 2.990 3.010 2.990 3.020 660,000 3.0175 -0.66%
2020-02-21 0 3.030 3.000 3.040 3.000 3.050 552,000 1,675,260 3.0349 3.030 3.000 3.040 3.000 3.050 552,000 3.0349 -0.66%
2020-02-20 0 3.050 3.050 3.070 3.000 3.050 642,000 1,933,080 3.0110 3.050 3.050 3.070 3.000 3.050 642,000 3.0110 1.33%
2020-02-19 0 3.010 2.970 3.010 2.960 3.030 398,000 1,192,480 2.9962 3.010 2.970 3.010 2.960 3.030 398,000 2.9962 1.35%
2020-02-18 0 2.970 2.940 3.020 2.920 3.000 790,000 2,319,960 2.9367 2.970 2.940 3.020 2.920 3.000 790,000 2.9367 1.37%
2020-02-17 0 2.930 2.910 2.930 2.910 2.940 256,000 749,320 2.9270 2.930 2.910 2.930 2.910 2.940 256,000 2.9270 0.34%
2020-02-14 0 2.920 2.910 2.930 2.910 3.020 628,000 1,867,100 2.9731 2.920 2.910 2.930 2.910 3.020 628,000 2.9731 -2.67%
2020-02-13 0 3.000 2.950 3.000 2.950 3.000 416,000 1,233,480 2.9651 3.000 2.950 3.000 2.950 3.000 416,000 2.9651 1.01%
2020-02-12 0 2.970 2.940 2.980 2.950 2.990 586,456 1,738,880 2.9651 2.970 2.940 2.980 2.950 2.990 586,456 2.9651 0.34%
2020-02-11 0 2.960 2.940 2.960 2.910 2.960 642,000 1,878,640 2.9262 2.960 2.940 2.960 2.910 2.960 642,000 2.9262 1.37%
2020-02-10 0 2.920 2.880 2.920 2.860 2.920 792,000 2,286,880 2.8875 2.920 2.880 2.920 2.860 2.920 792,000 2.8875 2.10%
2020-02-07 0 2.860 2.840 2.860 2.840 2.890 282,000 806,020 2.8582 2.860 2.840 2.860 2.840 2.890 282,000 2.8582 0.00%
2020-02-06 0 2.860 2.830 2.860 2.820 2.860 270,000 767,020 2.8408 2.860 2.830 2.860 2.820 2.860 270,000 2.8408 1.42%
2020-02-05 0 2.820 2.790 2.820 2.790 2.870 224,000 633,360 2.8275 2.820 2.790 2.820 2.790 2.870 224,000 2.8275 0.36%
2020-02-04 0 2.810 2.780 2.810 2.760 2.820 548,000 1,521,520 2.7765 2.810 2.780 2.810 2.760 2.820 548,000 2.7765 1.44%
2020-02-03 0 2.770 2.750 2.770 2.750 2.780 208,000 575,620 2.7674 2.770 2.750 2.770 2.750 2.780 208,000 2.7674 0.00%
2020-01-31 0 2.770 2.750 2.780 2.750 2.800 400,000 1,108,160 2.7704 2.770 2.750 2.780 2.750 2.800 400,000 2.7704 -1.07%
2020-01-30 0 2.800 2.780 2.800 2.790 2.890 362,000 1,021,080 2.8207 2.800 2.780 2.800 2.790 2.890 362,000 2.8207 -2.10%
2020-01-29 0 2.860 2.820 2.860 2.830 2.910 384,000 1,093,280 2.8471 2.860 2.820 2.860 2.830 2.910 384,000 2.8471 0.00%
2020-01-24 0 2.860 2.850 2.860 2.820 2.920 492,000 1,398,200 2.8419 2.860 2.850 2.860 2.820 2.920 492,000 2.8419 1.06%
2020-01-23 0 2.830 2.820 2.840 2.810 2.880 292,000 826,620 2.8309 2.830 2.820 2.840 2.810 2.880 292,000 2.8309 -0.35%
2020-01-22 0 2.840 2.840 2.850 2.820 2.860 1,544,000 4,370,680 2.8308 2.840 2.840 2.850 2.820 2.860 1,544,000 2.8308 0.35%
2020-01-21 0 2.830 2.820 2.830 2.780 2.870 808,000 2,260,820 2.7980 2.830 2.820 2.830 2.780 2.870 808,000 2.7980 0.71%
2020-01-20 0 2.810 2.790 2.820 2.790 2.980 726,000 2,059,500 2.8368 2.810 2.790 2.820 2.790 2.980 726,000 2.8368 -5.70%
2020-01-17 0 2.980 2.950 2.980 2.900 3.200 1,040,549 3,116,152 2.9947 2.980 2.950 2.980 2.900 3.200 1,040,549 2.9947 -4.18%
2020-01-16 0 3.110 3.090 3.110 3.080 3.210 942,000 2,941,640 3.1228 3.110 3.090 3.110 3.080 3.210 942,000 3.1228 -1.27%
2020-01-15 0 3.150 3.130 3.140 3.120 3.220 937,451 2,955,972 3.1532 3.150 3.130 3.140 3.120 3.220 937,451 3.1532 -0.94%
2020-01-14 0 3.180 3.180 3.190 3.180 3.270 414,000 1,330,510 3.2138 3.180 3.180 3.190 3.180 3.270 414,000 3.2138 -1.55%
2020-01-13 0 3.230 3.210 3.230 3.170 3.340 1,872,000 6,113,500 3.2658 3.230 3.210 3.230 3.170 3.340 1,872,000 3.2658 2.22%
2020-01-10 0 3.160 3.160 3.170 2.790 3.180 3,630,000 10,954,620 3.0178 3.160 3.160 3.170 2.790 3.180 3,630,000 3.0178 12.06%
2020-01-09 0 2.820 2.780 2.820 2.680 2.820 2,722,000 7,440,980 2.7336 2.820 2.780 2.820 2.680 2.820 2,722,000 2.7336 4.06%
2020-01-08 0 2.710 2.680 2.710 2.680 2.720 1,826,000 4,922,140 2.6956 2.710 2.680 2.710 2.680 2.720 1,826,000 2.6956 0.37%
2020-01-07 0 2.700 2.690 2.700 2.670 2.760 1,898,000 5,131,360 2.7036 2.700 2.690 2.700 2.670 2.760 1,898,000 2.7036 -1.10%
2020-01-06 0 2.730 2.700 2.740 2.690 2.770 2,882,000 7,864,700 2.7289 2.730 2.700 2.740 2.690 2.770 2,882,000 2.7289 -0.73%
2020-01-03 0 2.750 2.700 2.750 2.690 2.750 2,142,000 5,825,640 2.7197 2.750 2.700 2.750 2.690 2.750 2,142,000 2.7197 0.00%
2020-01-02 0 2.750 2.700 2.750 2.620 2.750 2,704,000 7,219,220 2.6698 2.750 2.700 2.750 2.620 2.750 2,704,000 2.6698 4.17%
2019-12-31 0 2.640 2.630 2.660 2.640 2.710 656,000 1,749,120 2.6663 2.640 2.630 2.660 2.640 2.710 656,000 2.6663 -1.86%
2019-12-30 0 2.690 2.690 2.740 2.660 2.840 76,460,000 176,531,120 2.3088 2.690 2.690 2.740 2.660 2.840 76,460,000 2.3088 0.75%
2019-12-27 0 2.670 2.660 2.670 2.640 2.680 538,000 1,433,080 2.6637 2.670 2.660 2.670 2.640 2.680 538,000 2.6637 0.00%
2019-12-24 0 2.670 2.660 2.680 2.660 2.720 1,534,000 4,115,880 2.6831 2.670 2.660 2.680 2.660 2.720 1,534,000 2.6831 -1.84%
2019-12-23 0 2.720 2.690 2.720 2.660 2.720 1,252,000 3,359,180 2.6831 2.720 2.690 2.720 2.660 2.720 1,252,000 2.6831 1.87%
2019-12-20 0 2.670 2.670 2.710 2.670 2.730 1,192,000 3,221,840 2.7029 2.670 2.670 2.710 2.670 2.730 1,192,000 2.7029 -2.20%
2019-12-19 0 2.730 2.720 2.730 2.660 2.730 1,300,000 3,499,880 2.6922 2.730 2.720 2.730 2.660 2.730 1,300,000 2.6922 1.11%
2019-12-18 0 2.700 2.670 2.700 2.650 2.700 1,254,000 3,353,800 2.6745 2.700 2.670 2.700 2.650 2.700 1,254,000 2.6745 0.37%
2019-12-17 0 2.690 2.660 2.690 2.650 2.700 1,022,000 2,733,120 2.6743 2.690 2.660 2.690 2.650 2.700 1,022,000 2.6743 0.37%
2019-12-16 0 2.680 2.650 2.680 2.650 2.690 1,476,000 3,946,620 2.6739 2.680 2.650 2.680 2.650 2.690 1,476,000 2.6739 0.00%
2019-12-13 0 2.680 2.640 2.680 2.650 2.710 2,442,000 6,528,380 2.6734 2.680 2.640 2.680 2.650 2.710 2,442,000 2.6734 0.00%
2019-12-12 0 2.680 2.650 2.680 2.640 2.680 1,384,000 3,683,780 2.6617 2.680 2.650 2.680 2.640 2.680 1,384,000 2.6617 0.37%
2019-12-11 0 2.670 2.620 2.670 2.620 2.690 1,424,000 3,778,620 2.6535 2.670 2.620 2.670 2.620 2.690 1,424,000 2.6535 -0.37%
2019-12-10 0 2.680 2.650 2.690 2.640 2.730 1,306,000 3,507,460 2.6857 2.680 2.650 2.690 2.640 2.730 1,306,000 2.6857 -1.47%
2019-12-09 0 2.720 2.700 2.720 2.690 2.790 1,426,000 3,894,720 2.7312 2.720 2.700 2.720 2.690 2.790 1,426,000 2.7312 -2.16%
2019-12-06 0 2.780 2.720 2.780 2.730 2.780 462,000 1,270,780 2.7506 2.780 2.720 2.780 2.730 2.780 462,000 2.7506 0.36%
2019-12-05 0 2.770 2.730 2.770 2.730 2.800 1,878,000 5,180,100 2.7583 2.770 2.730 2.770 2.730 2.800 1,878,000 2.7583 -0.72%
2019-12-04 0 2.790 2.770 2.790 2.760 2.790 1,920,000 5,329,300 2.7757 2.790 2.770 2.790 2.760 2.790 1,920,000 2.7757 0.00%
2019-12-03 0 2.790 2.760 2.790 2.770 2.800 1,298,000 3,613,220 2.7837 2.790 2.760 2.790 2.770 2.800 1,298,000 2.7837 -0.36%
2019-12-02 0 2.800 2.770 2.790 2.780 2.820 1,646,000 4,585,180 2.7857 2.800 2.770 2.790 2.780 2.820 1,646,000 2.7857 0.00%
2019-11-29 0 2.800 2.780 2.800 2.730 2.840 2,444,000 6,757,300 2.7649 2.800 2.780 2.800 2.730 2.840 2,444,000 2.7649 1.08%
2019-11-28 0 2.770 2.730 2.780 2.730 2.810 3,446,000 9,480,820 2.7513 2.770 2.730 2.780 2.730 2.810 3,446,000 2.7513 0.36%
2019-11-27 0 2.760 2.730 2.750 2.730 2.790 950,000 2,615,620 2.7533 2.760 2.730 2.750 2.730 2.790 950,000 2.7533 -0.36%
2019-11-26 0 2.770 2.750 2.790 2.750 2.850 1,570,000 4,389,140 2.7956 2.770 2.750 2.790 2.750 2.850 1,570,000 2.7956 0.00%
2019-11-25 0 2.770 2.750 2.770 2.750 2.850 2,882,000 8,046,640 2.7920 2.770 2.750 2.770 2.750 2.850 2,882,000 2.7920 -0.36%
2019-11-22 0 2.780 2.740 2.780 2.730 2.800 1,756,000 4,854,960 2.7648 2.780 2.740 2.780 2.730 2.800 1,756,000 2.7648 0.72%
2019-11-21 0 2.760 2.730 2.750 2.730 2.780 1,196,000 3,290,860 2.7516 2.760 2.730 2.750 2.730 2.780 1,196,000 2.7516 0.00%
2019-11-20 0 2.760 2.720 2.760 2.690 2.770 3,036,000 8,266,380 2.7228 2.760 2.720 2.760 2.690 2.770 3,036,000 2.7228 2.22%
2019-11-19 0 2.700 2.670 2.700 2.680 2.720 614,000 1,655,980 2.6970 2.700 2.670 2.700 2.680 2.720 614,000 2.6970 -1.46%
2019-11-18 0 2.740 2.690 2.740 2.700 2.750 828,000 2,253,440 2.7215 2.740 2.690 2.740 2.700 2.750 828,000 2.7215 0.37%
2019-11-15 0 2.730 2.670 2.730 2.650 2.730 2,086,000 5,590,660 2.6801 2.730 2.670 2.730 2.650 2.730 2,086,000 2.6801 0.00%
2019-11-14 0 2.730 2.680 2.730 2.680 2.730 520,000 1,410,580 2.7127 2.730 2.680 2.730 2.680 2.730 520,000 2.7127 0.00%
2019-11-13 0 2.730 2.690 2.740 2.690 2.750 668,000 1,818,680 2.7226 2.730 2.690 2.740 2.690 2.750 668,000 2.7226 0.00%
2019-11-12 0 2.730 2.710 2.730 2.700 2.770 386,000 1,056,220 2.7363 2.730 2.710 2.730 2.700 2.770 386,000 2.7363 -0.73%
2019-11-11 0 2.750 2.740 2.750 2.740 2.800 656,000 1,820,720 2.7755 2.750 2.740 2.750 2.740 2.800 656,000 2.7755 -2.48%
2019-11-08 0 2.820 2.760 2.820 2.700 2.830 1,548,000 4,292,480 2.7729 2.820 2.760 2.820 2.700 2.830 1,548,000 2.7729 3.30%
2019-11-07 0 2.730 2.720 2.730 2.720 2.800 910,000 2,518,260 2.7673 2.730 2.720 2.730 2.720 2.800 910,000 2.7673 0.37%
2019-11-06 0 2.720 2.710 2.740 2.720 2.840 1,352,000 3,776,600 2.7933 2.720 2.710 2.740 2.720 2.840 1,352,000 2.7933 -3.55%
2019-11-05 0 2.820 2.780 2.830 2.790 2.840 692,000 1,950,060 2.8180 2.820 2.780 2.830 2.790 2.840 692,000 2.8180 0.00%
2019-11-04 0 2.820 2.810 2.820 2.810 2.840 392,000 1,108,540 2.8279 2.820 2.810 2.820 2.810 2.840 392,000 2.8279 0.00%
2019-11-01 0 2.820 2.820 2.830 2.800 2.860 340,000 959,940 2.8234 2.820 2.820 2.830 2.800 2.860 340,000 2.8234 -0.70%
2019-10-31 0 2.840 2.790 2.840 2.800 2.860 740,000 2,091,020 2.8257 2.840 2.790 2.840 2.800 2.860 740,000 2.8257 0.35%
2019-10-30 0 2.830 2.790 2.830 2.780 2.840 560,000 1,577,440 2.8169 2.830 2.790 2.830 2.780 2.840 560,000 2.8169 -0.70%
2019-10-29 0 2.850 2.830 2.850 2.810 2.900 826,000 2,361,060 2.8584 2.850 2.830 2.850 2.810 2.900 826,000 2.8584 -1.72%
2019-10-28 0 2.900 2.820 2.900 2.710 2.900 1,788,000 4,941,360 2.7636 2.900 2.820 2.900 2.710 2.900 1,788,000 2.7636 5.84%
2019-10-25 0 2.740 2.720 2.740 2.690 2.750 820,000 2,225,820 2.7144 2.740 2.720 2.740 2.690 2.750 820,000 2.7144 1.11%
2019-10-24 0 2.710 2.680 2.710 2.650 2.740 696,000 1,869,100 2.6855 2.710 2.680 2.710 2.650 2.740 696,000 2.6855 0.37%
2019-10-23 0 2.700 2.660 2.680 2.660 2.780 1,570,000 4,251,820 2.7082 2.700 2.660 2.680 2.660 2.780 1,570,000 2.7082 -1.10%
2019-10-22 0 2.730 2.700 2.720 2.680 2.790 924,000 2,537,600 2.7463 2.730 2.700 2.720 2.680 2.790 924,000 2.7463 -1.44%
2019-10-21 0 2.770 2.700 2.740 2.690 2.830 1,958,000 5,441,160 2.7789 2.770 2.700 2.740 2.690 2.830 1,958,000 2.7789 3.75%
2019-10-18 0 2.670 2.670 2.680 2.660 2.780 754,000 2,036,160 2.7005 2.670 2.670 2.680 2.660 2.780 754,000 2.7005 -2.20%
2019-10-17 0 2.730 2.650 2.720 2.590 2.890 14,500,000 40,579,160 2.7986 2.730 2.650 2.720 2.590 2.890 14,500,000 2.7986 0.37%
2019-10-16 0 2.720 2.690 2.710 2.680 2.800 958,000 2,611,580 2.7261 2.720 2.690 2.710 2.680 2.800 958,000 2.7261 -1.45%
2019-10-15 0 2.760 2.700 2.760 2.700 2.830 456,000 1,252,280 2.7462 2.760 2.700 2.760 2.700 2.830 456,000 2.7462 -1.08%
2019-10-14 0 2.790 2.730 2.780 2.730 2.840 508,000 1,409,480 2.7746 2.790 2.730 2.780 2.730 2.840 508,000 2.7746 -1.06%
2019-10-11 0 2.820 2.790 2.810 2.790 2.840 36,000 100,840 2.8011 2.820 2.790 2.810 2.790 2.840 36,000 2.8011 0.71%
2019-10-10 0 2.800 2.780 2.790 2.760 2.840 218,000 607,640 2.7873 2.800 2.780 2.790 2.760 2.840 218,000 2.7873 -1.75%
2019-10-09 0 2.850 2.780 2.860 2.770 2.970 266,000 749,820 2.8189 2.850 2.780 2.860 2.770 2.970 266,000 2.8189 0.71%
2019-10-08 0 2.830 2.800 2.830 2.760 3.000 830,000 2,371,080 2.8567 2.830 2.800 2.830 2.760 3.000 830,000 2.8567 -2.75%
2019-10-04 0 2.910 2.890 2.910 2.890 3.010 338,000 988,520 2.9246 2.910 2.890 2.910 2.890 3.010 338,000 2.9246 -1.36%
2019-10-03 0 2.950 2.940 2.950 2.940 3.000 348,000 1,034,560 2.9729 2.950 2.940 2.950 2.940 3.000 348,000 2.9729 0.34%
2019-10-02 0 2.940 2.940 2.970 2.890 2.990 416,000 1,228,740 2.9537 2.940 2.940 2.970 2.890 2.990 416,000 2.9537 1.73%
2019-09-30 0 2.890 2.880 2.890 2.880 2.910 1,208,000 3,492,040 2.8908 2.890 2.880 2.890 2.880 2.910 1,208,000 2.8908 -0.34%
2019-09-27 0 2.900 2.900 2.910 2.900 2.930 926,000 2,699,640 2.9154 2.900 2.900 2.910 2.900 2.930 926,000 2.9154 -0.68%
2019-09-26 0 2.920 2.900 2.920 2.900 2.970 744,000 2,186,520 2.9389 2.920 2.900 2.920 2.900 2.970 744,000 2.9389 -1.35%
2019-09-25 0 2.960 2.930 2.960 2.890 2.970 1,052,000 3,094,000 2.9411 2.960 2.930 2.960 2.890 2.970 1,052,000 2.9411 3.14%
2019-09-24 0 2.870 2.840 2.870 2.850 2.880 438,000 1,256,400 2.8685 2.870 2.840 2.870 2.850 2.880 438,000 2.8685 0.00%
2019-09-23 0 2.870 2.820 2.870 2.800 2.890 460,000 1,314,960 2.8586 2.870 2.820 2.870 2.800 2.890 460,000 2.8586 2.14%
2019-09-20 0 2.810 2.780 2.810 2.780 2.910 1,128,000 3,193,920 2.8315 2.810 2.780 2.810 2.780 2.910 1,128,000 2.8315 -1.40%
2019-09-19 0 2.850 2.830 2.850 2.830 2.880 370,000 1,058,140 2.8598 2.850 2.830 2.850 2.830 2.880 370,000 2.8598 -1.04%
2019-09-18 0 2.880 2.850 2.880 2.850 2.900 1,007,700 2,893,960 2.8718 2.880 2.850 2.880 2.850 2.900 1,007,700 2.8718 0.35%
2019-09-17 0 2.870 2.840 2.870 2.840 2.950 1,554,000 4,472,420 2.8780 2.870 2.840 2.870 2.840 2.950 1,554,000 2.8780 0.35%
2019-09-16 0 2.860 2.820 2.860 2.780 2.860 2,362,000 6,646,760 2.8140 2.860 2.820 2.860 2.780 2.860 2,362,000 2.8140 0.35%
2019-09-13 0 2.850 2.840 2.850 2.650 2.850 2,558,000 6,897,800 2.6966 2.850 2.840 2.850 2.650 2.850 2,558,000 2.6966 6.34%
2019-09-12 0 2.680 2.650 2.680 2.650 2.700 1,116,000 2,988,760 2.6781 2.680 2.650 2.680 2.650 2.700 1,116,000 2.6781 -0.74%
2019-09-11 0 2.700 2.660 2.700 2.640 2.730 1,352,000 3,613,940 2.6730 2.700 2.660 2.700 2.640 2.730 1,352,000 2.6730 -0.37%
2019-09-10 0 2.710 2.700 2.720 2.600 2.870 2,704,000 7,372,260 2.7264 2.710 2.700 2.720 2.600 2.870 2,704,000 2.7264 -4.24%
2019-09-09 0 2.830 2.820 2.830 2.740 2.850 2,496,000 7,002,400 2.8054 2.830 2.820 2.830 2.740 2.850 2,496,000 2.8054 3.28%
2019-09-06 0 2.740 2.720 2.740 2.650 2.740 2,496,000 6,720,700 2.6926 2.740 2.720 2.740 2.650 2.740 2,496,000 2.6926 4.18%
2019-09-05 0 2.630 2.590 2.630 2.560 2.670 3,628,000 9,471,340 2.6106 2.630 2.590 2.630 2.560 2.670 3,628,000 2.6106 1.94%
2019-09-04 0 2.580 2.580 2.590 2.530 2.600 1,600,000 4,115,240 2.5720 2.580 2.580 2.590 2.530 2.600 1,600,000 2.5720 1.98%
2019-09-03 0 2.530 2.490 2.530 2.290 2.530 7,108,000 17,292,340 2.4328 2.530 2.490 2.530 2.290 2.530 7,108,000 2.4328 7.66%
2019-09-02 0 2.350 2.310 2.350 2.220 2.350 6,600,000 15,211,680 2.3048 2.350 2.310 2.350 2.220 2.350 6,600,000 2.3048 3.07%
2019-08-30 0 2.280 2.230 2.280 2.090 2.300 1,558,000 3,452,340 2.2159 2.280 2.230 2.280 2.090 2.300 1,558,000 2.2159 4.59%
2019-08-29 0 2.180 2.130 2.180 2.110 2.240 1,590,000 3,450,160 2.1699 2.180 2.130 2.180 2.110 2.240 1,590,000 2.1699 -0.46%
2019-08-28 0 2.190 2.150 2.190 2.150 2.250 1,348,000 2,957,520 2.1940 2.190 2.150 2.190 2.150 2.250 1,348,000 2.1940 0.00%
2019-08-27 0 2.190 2.150 2.190 2.060 2.200 1,050,000 2,250,260 2.1431 2.190 2.150 2.190 2.060 2.200 1,050,000 2.1431 2.82%
2019-08-26 0 2.130 2.100 2.140 2.030 2.150 1,830,000 3,828,280 2.0920 2.130 2.100 2.140 2.030 2.150 1,830,000 2.0920 1.43%
2019-08-23 0 2.100 2.070 2.100 2.040 2.160 9,672,000 20,113,680 2.0796 2.100 2.070 2.100 2.040 2.160 9,672,000 2.0796 0.48%
2019-08-22 0 2.090 2.030 2.100 1.930 2.100 56,106,000 113,019,720 2.0144 2.090 2.030 2.100 1.930 2.100 56,106,000 2.0144 6.09%
2019-08-21 0 1.970 1.950 1.980 1.710 2.030 27,574,000 53,811,600 1.9515 1.970 1.950 1.980 1.710 2.030 27,574,000 1.9515 13.22%
2019-08-20 0 1.740 1.720 1.740 1.680 1.850 1,770,000 3,028,760 1.7112 1.740 1.720 1.740 1.680 1.850 1,770,000 1.7112 1.75%
2019-08-19 0 1.710 1.700 1.740 1.700 1.860 1,436,000 2,520,940 1.7555 1.710 1.700 1.740 1.700 1.860 1,436,000 1.7555 -8.06%
2019-08-16 0 1.860 1.780 1.860 1.740 1.860 1,420,000 2,530,420 1.7820 1.860 1.780 1.860 1.740 1.860 1,420,000 1.7820 6.29%
2019-08-15 0 1.750 1.730 1.750 1.700 1.770 1,018,000 1,757,220 1.7261 1.750 1.730 1.750 1.700 1.770 1,018,000 1.7261 -1.13%
2019-08-14 0 1.770 1.720 1.770 1.680 1.780 1,540,000 2,643,920 1.7168 1.770 1.720 1.770 1.680 1.780 1,540,000 1.7168 0.57%
2019-08-13 0 1.760 1.730 1.760 1.680 1.800 2,042,000 3,510,640 1.7192 1.760 1.730 1.760 1.680 1.800 2,042,000 1.7192 -1.12%
2019-08-12 0 1.780 1.730 1.780 1.710 1.830 2,220,000 3,876,860 1.7463 1.780 1.730 1.780 1.710 1.830 2,220,000 1.7463 -0.56%
2019-08-09 0 1.790 1.740 1.790 1.640 1.810 1,360,000 2,329,340 1.7128 1.790 1.740 1.790 1.640 1.810 1,360,000 1.7128 7.19%
2019-08-08 0 1.670 1.640 1.670 1.630 1.670 106,000 176,060 1.6609 1.670 1.640 1.670 1.630 1.670 106,000 1.6609 0.00%
2019-08-07 0 1.670 1.630 1.670 1.630 1.670 32,000 53,180 1.6619 1.670 1.630 1.670 1.630 1.670 32,000 1.6619 0.00%
2019-08-06 0 1.670 1.640 1.670 1.610 1.670 2,420,000 4,009,300 1.6567 1.670 1.640 1.670 1.610 1.670 2,420,000 1.6567 0.00%
2019-08-05 0 1.670 1.580 1.670 1.370 1.670 2,560,000 3,906,360 1.5259 1.670 1.580 1.670 1.370 1.670 2,560,000 1.5259 9.87%
2019-08-02 0 1.520 1.510 1.540 1.510 1.590 1,138,000 1,772,740 1.5578 1.520 1.510 1.540 1.510 1.590 1,138,000 1.5578 -4.40%
2019-08-01 0 1.590 1.560 1.590 1.550 1.590 3,462,000 5,434,440 1.5697 1.590 1.560 1.590 1.550 1.590 3,462,000 1.5697 0.63%
2019-07-31 0 1.580 1.550 1.580 1.580 1.580 18,000 28,320 1.5733 1.580 1.550 1.580 1.580 1.580 18,000 1.5733 0.00%
2019-07-30 0 1.580 1.550 1.590 1.550 1.590 2,238,000 3,508,820 1.5678 1.580 1.550 1.590 1.550 1.590 2,238,000 1.5678 0.00%
2019-07-29 0 1.580 1.560 1.580 1.550 1.590 5,836,000 9,225,600 1.5808 1.580 1.560 1.580 1.550 1.590 5,836,000 1.5808 0.00%
2019-07-26 0 1.580 1.540 1.580 1.530 1.590 5,722,000 8,963,640 1.5665 1.580 1.540 1.580 1.530 1.590 5,722,000 1.5665 1.28%
2019-07-25 0 1.560 1.530 1.560 1.520 1.570 10,236,000 15,921,100 1.5554 1.560 1.530 1.560 1.520 1.570 10,236,000 1.5554 0.65%
2019-07-24 0 1.550 1.530 1.550 1.520 1.590 7,038,000 11,109,160 1.5785 1.550 1.530 1.550 1.520 1.590 7,038,000 1.5785 -1.27%
2019-07-23 0 1.570 1.540 1.570 1.540 1.620 7,896,000 12,558,440 1.5905 1.570 1.540 1.570 1.540 1.620 7,896,000 1.5905 -4.85%
2019-07-22 0 1.650 1.610 1.650 1.590 1.650 4,002,000 6,422,120 1.6047 1.650 1.610 1.650 1.590 1.650 4,002,000 1.6047 1.23%
2019-07-19 0 1.630 1.590 1.600 1.580 1.670 8,512,000 13,847,100 1.6268 1.630 1.590 1.600 1.580 1.670 8,512,000 1.6268 -2.98%
2019-07-18 0 1.680 1.670 1.680 1.640 1.680 7,278,000 12,130,920 1.6668 1.680 1.670 1.680 1.640 1.680 7,278,000 1.6668 0.60%
2019-07-17 0 1.670 1.640 1.670 1.630 1.670 1,886,000 3,112,500 1.6503 1.670 1.640 1.670 1.630 1.670 1,886,000 1.6503 0.60%
2019-07-16 0 1.660 1.640 1.660 1.600 1.660 1,404,000 2,290,820 1.6316 1.660 1.640 1.660 1.600 1.660 1,404,000 1.6316 2.47%
2019-07-15 0 1.620 1.600 1.620 1.570 1.630 1,034,000 1,655,540 1.6011 1.620 1.600 1.620 1.570 1.630 1,034,000 1.6011 -1.22%
2019-07-12 0 1.640 1.610 1.640 1.580 1.650 4,272,000 6,853,420 1.6043 1.640 1.610 1.640 1.580 1.650 4,272,000 1.6043 2.50%
2019-07-11 0 1.600 1.580 1.600 1.520 1.600 7,430,000 11,638,160 1.5664 1.600 1.580 1.600 1.520 1.600 7,430,000 1.5664 2.56%
2019-07-10 0 1.560 1.550 1.560 1.520 1.560 8,884,000 13,713,940 1.5437 1.560 1.550 1.560 1.520 1.560 8,884,000 1.5437 1.96%
2019-07-09 0 1.530 1.520 1.530 1.470 1.530 9,746,000 14,645,860 1.5028 1.530 1.520 1.530 1.470 1.530 9,746,000 1.5028 2.00%
2019-07-08 0 1.500 1.500 1.530 1.480 1.560 5,296,000 8,008,400 1.5122 1.500 1.500 1.530 1.480 1.560 5,296,000 1.5122 0.67%
2019-07-05 0 1.490 1.480 1.490 1.460 1.520 5,194,000 7,681,000 1.4788 1.490 1.480 1.490 1.460 1.520 5,194,000 1.4788 2.05%
2019-07-04 0 1.460 1.470 1.480 1.450 1.480 6,514,000 9,571,700 1.4694 1.460 1.470 1.480 1.450 1.480 6,514,000 1.4694 0.00%
2019-07-03 0 1.460 1.430 1.460 1.420 1.500 8,398,000 12,119,580 1.4432 1.460 1.430 1.460 1.420 1.500 8,398,000 1.4432 -1.35%
2019-07-02 0 1.480 1.470 1.480 1.350 1.500 12,286,000 16,863,800 1.3726 1.480 1.470 1.480 1.350 1.500 12,286,000 1.3726 8.03%
2019-06-28 0 1.370 1.360 1.370 1.340 1.450 892,000 1,224,180 1.3724 1.370 1.360 1.370 1.340 1.450 892,000 1.3724 0.00%
2019-06-27 0 1.370 1.340 1.370 - - 0 0 - 1.370 1.340 1.370 - - 0 - 0.00%
2019-06-26 0 1.370 1.330 1.370 1.320 1.370 130,000 175,340 1.3488 1.370 1.330 1.370 1.320 1.370 130,000 1.3488 0.00%
2019-06-25 0 1.370 1.330 1.370 1.310 1.370 220,000 295,220 1.3419 1.370 1.330 1.370 1.310 1.370 220,000 1.3419 0.00%
2019-06-24 0 1.370 1.340 1.370 - - 0 0 - 1.370 1.340 1.370 - - 0 - 0.00%
2019-06-21 0 1.370 1.340 1.370 - - 0 0 - 1.370 1.340 1.370 - - 0 - 0.00%
2019-06-20 0 1.370 1.340 1.370 - - 0 0 - 1.370 1.340 1.370 - - 0 - 0.00%
2019-06-19 0 1.370 1.340 1.370 1.340 1.370 12,000 16,260 1.3550 1.370 1.340 1.370 1.340 1.370 12,000 1.3550 0.00%
2019-06-18 0 1.370 1.340 1.370 - - 0 0 - 1.370 1.340 1.370 - - 0 - 0.00%
2019-06-17 0 1.370 1.350 1.370 1.310 1.370 560,000 748,460 1.3365 1.370 1.350 1.370 1.310 1.370 560,000 1.3365 0.00%
2019-06-14 0 1.370 1.330 1.370 1.340 1.370 6,000 8,100 1.3500 1.370 1.330 1.370 1.340 1.370 6,000 1.3500 0.00%
2019-06-13 0 1.370 1.330 1.370 1.330 1.370 22,000 29,600 1.3455 1.370 1.330 1.370 1.330 1.370 22,000 1.3455 0.00%
2019-06-12 0 1.370 1.340 1.370 1.330 1.370 108,000 146,620 1.3576 1.370 1.340 1.370 1.330 1.370 108,000 1.3576 0.00%
2019-06-11 0 1.370 1.330 1.370 1.360 1.370 8,000 10,900 1.3625 1.370 1.330 1.370 1.360 1.370 8,000 1.3625 0.00%
2019-06-10 0 1.370 1.330 1.370 1.370 1.370 2,000 2,740 1.3700 1.370 1.330 1.370 1.370 1.370 2,000 1.3700 0.74%
2019-06-06 0 1.360 1.320 1.360 1.320 1.370 2,138,000 2,906,040 1.3592 1.360 1.320 1.360 1.320 1.370 2,138,000 1.3592 -0.73%
2019-06-05 0 1.370 1.360 1.370 1.370 1.370 2,000 2,740 1.3700 1.370 1.360 1.370 1.370 1.370 2,000 1.3700 0.74%
2019-06-04 0 1.360 1.330 1.360 1.330 1.370 610,000 829,380 1.3596 1.360 1.330 1.360 1.330 1.370 610,000 1.3596 -0.73%
2019-06-03 0 1.370 1.350 1.370 1.350 1.630 604,000 863,820 1.4302 1.370 1.350 1.370 1.350 1.630 604,000 1.4302 0.00%
2019-05-31 0 1.370 1.360 1.370 1.360 1.370 56,000 76,180 1.3604 1.370 1.360 1.370 1.360 1.370 56,000 1.3604 0.00%
2019-05-30 0 1.370 1.340 1.370 1.340 1.370 106,000 143,520 1.3540 1.370 1.340 1.370 1.340 1.370 106,000 1.3540 0.00%
2019-05-29 0 1.370 1.360 1.370 1.310 1.400 548,000 752,340 1.3729 1.370 1.360 1.370 1.310 1.400 548,000 1.3729 3.79%
2019-05-28 0 1.320 1.310 1.320 1.320 1.390 82,000 111,540 1.3602 1.320 1.310 1.320 1.320 1.390 82,000 1.3602 -2.22%
2019-05-27 0 1.350 1.320 1.370 1.350 1.400 166,000 227,880 1.3728 1.350 1.320 1.370 1.350 1.400 166,000 1.3728 -0.74%
2019-05-24 0 1.360 1.360 1.380 1.360 1.400 136,000 187,000 1.3750 1.360 1.360 1.380 1.360 1.400 136,000 1.3750 -2.86%
2019-05-23 0 1.400 1.370 1.400 1.370 1.400 68,000 94,020 1.3826 1.400 1.370 1.400 1.370 1.400 68,000 1.3826 0.00%
2019-05-22 0 1.400 1.380 1.400 1.370 1.400 1,100,000 1,539,180 1.3993 1.400 1.380 1.400 1.370 1.400 1,100,000 1.3993 0.00%
2019-05-21 0 1.400 1.370 1.400 1.380 1.400 36,000 49,940 1.3872 1.400 1.370 1.400 1.380 1.400 36,000 1.3872 1.45%
2019-05-20 0 1.380 1.360 1.380 1.370 1.400 62,000 85,580 1.3803 1.380 1.360 1.380 1.370 1.400 62,000 1.3803 -1.43%
2019-05-17 0 1.400 1.370 1.400 1.370 1.460 18,430,000 25,623,720 1.3903 1.400 1.370 1.400 1.370 1.460 18,430,000 1.3903 1.45%
2019-05-16 0 1.380 1.380 1.400 1.380 1.400 550,000 769,220 1.3986 1.380 1.380 1.400 1.380 1.400 550,000 1.3986 -1.43%
2019-05-15 0 1.400 1.380 1.400 1.370 1.400 60,000 82,860 1.3810 1.400 1.380 1.400 1.370 1.400 60,000 1.3810 0.00%
2019-05-14 0 1.400 1.380 1.400 1.380 1.400 86,000 119,020 1.3840 1.400 1.380 1.400 1.380 1.400 86,000 1.3840 0.00%
2019-05-10 0 1.400 1.380 1.400 1.380 1.400 50,000 69,600 1.3920 1.400 1.380 1.400 1.380 1.400 50,000 1.3920 0.72%
2019-05-09 0 1.390 1.380 1.400 1.390 1.490 358,000 504,260 1.4085 1.390 1.380 1.400 1.390 1.490 358,000 1.4085 -0.71%
2019-05-08 0 1.400 1.370 1.400 1.370 1.400 10,000 13,840 1.3840 1.400 1.370 1.400 1.370 1.400 10,000 1.3840 0.00%
2019-05-07 0 1.400 1.370 1.400 1.390 1.400 16,000 22,260 1.3913 1.400 1.370 1.400 1.390 1.400 16,000 1.3913 0.00%
2019-05-06 0 1.400 1.380 1.400 1.380 1.400 162,000 225,940 1.3947 1.400 1.380 1.400 1.380 1.400 162,000 1.3947 0.00%
2019-05-03 0 1.400 1.370 1.400 - - 0 0 - 1.400 1.370 1.400 - - 0 - 0.00%
2019-05-02 0 1.400 1.370 1.400 1.370 1.400 54,000 75,080 1.3904 1.400 1.370 1.400 1.370 1.400 54,000 1.3904 0.00%
2019-04-30 0 1.400 1.370 1.400 1.400 1.400 2,000 2,800 1.4000 1.400 1.370 1.400 1.400 1.400 2,000 1.4000 0.00%
2019-04-29 0 1.400 1.380 1.400 1.380 1.400 78,000 108,860 1.3956 1.400 1.380 1.400 1.380 1.400 78,000 1.3956 0.00%
2019-04-26 0 1.400 1.370 1.400 1.370 1.400 44,000 61,540 1.3986 1.400 1.370 1.400 1.370 1.400 44,000 1.3986 0.00%
2019-04-25 0 1.400 1.380 1.400 1.360 1.400 76,000 105,440 1.3874 1.400 1.380 1.400 1.360 1.400 76,000 1.3874 0.00%
2019-04-24 0 1.400 1.390 1.400 1.380 1.400 1,024,000 1,424,300 1.3909 1.400 1.390 1.400 1.380 1.400 1,024,000 1.3909 -1.41%
2019-04-23 0 1.420 1.400 1.420 1.390 1.480 4,824,000 6,780,000 1.4055 1.420 1.400 1.420 1.390 1.480 4,824,000 1.4055 1.43%
2019-04-18 0 1.400 1.370 1.400 1.370 1.400 82,000 113,400 1.3829 1.400 1.370 1.400 1.370 1.400 82,000 1.3829 0.00%
2019-04-17 0 1.400 1.370 1.400 1.370 1.400 20,000 27,800 1.3900 1.400 1.370 1.400 1.370 1.400 20,000 1.3900 0.00%
2019-04-16 0 1.400 1.380 1.400 1.380 1.400 12,000 16,680 1.3900 1.400 1.380 1.400 1.380 1.400 12,000 1.3900 0.00%
2019-04-15 0 1.400 1.370 1.400 1.370 1.400 32,000 44,100 1.3781 1.400 1.370 1.400 1.370 1.400 32,000 1.3781 0.00%
2019-04-12 0 1.400 1.380 1.400 1.380 1.400 26,000 36,200 1.3923 1.400 1.380 1.400 1.380 1.400 26,000 1.3923 0.00%
2019-04-11 0 1.400 1.380 1.400 1.370 1.400 142,000 196,820 1.3861 1.400 1.380 1.400 1.370 1.400 142,000 1.3861 0.00%
2019-04-10 0 1.400 1.370 1.400 1.370 1.410 114,000 159,460 1.3988 1.400 1.370 1.400 1.370 1.410 114,000 1.3988 -0.71%
2019-04-09 0 1.410 1.390 1.400 1.400 1.440 1,188,000 1,671,260 1.4068 1.410 1.390 1.400 1.400 1.440 1,188,000 1.4068 -1.40%
2019-04-08 0 1.430 1.400 1.430 1.400 1.440 146,000 205,880 1.4101 1.430 1.400 1.430 1.400 1.440 146,000 1.4101 -0.69%
2019-04-04 0 1.440 1.410 1.440 1.400 1.440 702,000 1,007,960 1.4358 1.440 1.410 1.440 1.400 1.440 702,000 1.4358 0.00%
2019-04-03 0 1.440 1.410 1.440 1.380 1.450 210,000 299,220 1.4249 1.440 1.410 1.440 1.380 1.450 210,000 1.4249 2.86%
2019-04-02 0 1.400 1.380 1.400 1.380 1.480 454,000 638,800 1.4070 1.400 1.380 1.400 1.380 1.480 454,000 1.4070 -3.45%
2019-04-01 0 1.450 1.410 1.450 1.390 1.450 600,000 848,660 1.4144 1.450 1.410 1.450 1.390 1.450 600,000 1.4144 0.00%
2019-03-29 0 1.450 1.420 1.450 1.420 1.450 26,000 37,420 1.4392 1.450 1.420 1.450 1.420 1.450 26,000 1.4392 0.00%
2019-03-28 0 1.450 1.420 1.450 1.440 1.450 4,000 5,780 1.4450 1.450 1.420 1.450 1.440 1.450 4,000 1.4450 0.00%
2019-03-27 0 1.450 1.420 1.450 1.420 1.450 28,000 39,920 1.4257 1.450 1.420 1.450 1.420 1.450 28,000 1.4257 0.00%
2019-03-26 0 1.450 1.420 1.450 1.420 1.450 54,000 77,240 1.4304 1.450 1.420 1.450 1.420 1.450 54,000 1.4304 0.69%
2019-03-25 0 1.440 1.430 1.450 1.400 1.480 388,000 549,160 1.4154 1.440 1.430 1.450 1.400 1.480 388,000 1.4154 -0.69%
2019-03-22 0 1.450 1.410 1.460 1.410 1.470 188,000 272,880 1.4515 1.450 1.410 1.460 1.410 1.470 188,000 1.4515 0.00%
2019-03-21 0 1.450 1.420 1.450 1.390 1.480 2,648,000 3,705,720 1.3994 1.450 1.420 1.450 1.390 1.480 2,648,000 1.3994 3.57%
2019-03-20 0 1.400 1.390 1.400 1.390 1.440 154,000 216,740 1.4074 1.400 1.390 1.400 1.390 1.440 154,000 1.4074 -2.78%
2019-03-19 0 1.440 1.420 1.440 1.370 1.540 2,248,000 3,267,240 1.4534 1.440 1.420 1.440 1.370 1.540 2,248,000 1.4534 2.13%
2019-03-18 0 1.410 1.400 1.440 1.410 1.450 6,000 8,620 1.4367 1.410 1.400 1.440 1.410 1.450 6,000 1.4367 -2.76%
2019-03-15 0 1.450 1.430 1.450 1.430 1.460 2,030,000 2,961,100 1.4587 1.450 1.430 1.450 1.430 1.460 2,030,000 1.4587 0.00%
2019-03-14 0 1.450 1.450 1.480 1.450 1.480 70,000 101,840 1.4549 1.450 1.450 1.480 1.450 1.480 70,000 1.4549 -2.03%
2019-03-13 0 1.480 1.460 1.480 1.450 1.480 472,000 693,680 1.4697 1.480 1.460 1.480 1.450 1.480 472,000 1.4697 0.00%
2019-03-12 0 1.480 1.450 1.470 1.450 1.600 6,550,000 9,868,940 1.5067 1.480 1.450 1.470 1.450 1.600 6,550,000 1.5067 -0.67%
2019-03-11 0 1.490 1.470 1.490 1.470 1.490 56,000 82,460 1.4725 1.490 1.470 1.490 1.470 1.490 56,000 1.4725 0.68%
2019-03-08 0 1.480 1.460 1.480 1.460 1.490 442,000 650,140 1.4709 1.480 1.460 1.480 1.460 1.490 442,000 1.4709 -1.33%
2019-03-07 0 1.500 1.470 1.490 1.470 1.500 228,000 336,160 1.4744 1.500 1.470 1.490 1.470 1.500 228,000 1.4744 0.00%
2019-03-06 0 1.500 1.480 1.490 1.480 1.510 874,000 1,304,880 1.4930 1.500 1.480 1.490 1.480 1.510 874,000 1.4930 -0.66%
2019-03-05 0 1.510 1.500 1.510 1.450 1.580 2,536,000 3,809,000 1.5020 1.510 1.500 1.510 1.450 1.580 2,536,000 1.5020 1.34%
2019-03-04 0 1.490 1.470 1.490 1.440 1.500 13,494,000 20,027,060 1.4841 1.490 1.470 1.490 1.440 1.500 13,494,000 1.4841 -0.67%
2019-03-01 0 1.500 1.490 1.500 1.490 1.500 2,370,000 3,552,680 1.4990 1.500 1.490 1.500 1.490 1.500 2,370,000 1.4990 0.00%
2019-02-28 0 1.500 1.490 1.500 1.490 1.500 4,950,000 7,424,820 1.5000 1.500 1.490 1.500 1.490 1.500 4,950,000 1.5000 0.00%
2019-02-27 0 1.500 1.490 1.510 1.480 1.500 5,554,000 8,328,740 1.4996 1.500 1.490 1.510 1.480 1.500 5,554,000 1.4996 0.00%
2019-02-26 0 1.500 1.490 1.500 1.480 1.500 8,226,000 12,338,040 1.4999 1.500 1.490 1.500 1.480 1.500 8,226,000 1.4999 0.00%
2019-02-25 0 1.500 1.490 1.500 1.470 1.510 394,000 585,180 1.4852 1.500 1.490 1.500 1.470 1.510 394,000 1.4852 1.35%
2019-02-22 0 1.480 1.480 1.500 1.480 1.500 220,000 325,800 1.4809 1.480 1.480 1.500 1.480 1.500 220,000 1.4809 0.00%
2019-02-21 0 1.480 1.480 1.490 1.460 1.500 484,000 713,900 1.4750 1.480 1.480 1.490 1.460 1.500 484,000 1.4750 -1.33%
2019-02-20 0 1.500 1.510 1.520 1.440 1.520 21,048,000 30,643,920 1.4559 1.500 1.510 1.520 1.440 1.520 21,048,000 1.4559 2.04%
2019-02-19 0 1.470 1.440 1.470 1.410 1.530 69,664,000 98,016,240 1.4070 1.470 1.440 1.470 1.410 1.530 69,664,000 1.4070 5.76%
2019-02-18 0 1.390 1.380 1.390 1.380 1.410 452,000 628,120 1.3896 1.390 1.380 1.390 1.380 1.410 452,000 1.3896 0.00%
2019-02-15 0 1.390 1.380 1.390 1.390 1.480 13,754,000 19,423,620 1.4122 1.390 1.380 1.390 1.390 1.480 13,754,000 1.4122 0.00%
2019-02-14 0 1.390 1.370 1.390 1.380 1.390 518,000 714,880 1.3801 1.390 1.370 1.390 1.380 1.390 518,000 1.3801 0.00%
2019-02-13 0 1.390 1.380 1.390 1.370 1.400 2,026,000 2,820,300 1.3921 1.390 1.380 1.390 1.370 1.400 2,026,000 1.3921 -0.71%
2019-02-12 0 1.400 1.380 1.400 1.380 1.400 362,000 506,380 1.3988 1.400 1.380 1.400 1.380 1.400 362,000 1.3988 0.00%
2019-02-11 0 1.400 1.390 1.400 1.390 1.400 136,000 190,360 1.3997 1.400 1.390 1.400 1.390 1.400 136,000 1.3997 0.00%
2019-02-08 0 1.400 1.380 1.400 1.380 1.400 3,008,000 4,211,160 1.4000 1.400 1.380 1.400 1.380 1.400 3,008,000 1.4000 0.72%
2019-02-04 0 1.390 1.370 1.400 1.370 1.410 124,000 171,160 1.3803 1.390 1.370 1.400 1.370 1.410 124,000 1.3803 -1.42%
2019-02-01 0 1.410 1.380 1.410 1.380 1.420 23,862,000 33,400,260 1.3997 1.410 1.380 1.410 1.380 1.420 23,862,000 1.3997 -0.70%
2019-01-31 0 1.420 1.390 1.420 1.370 1.460 45,582,000 63,811,040 1.3999 1.420 1.390 1.420 1.370 1.460 45,582,000 1.3999 0.71%
2019-01-30 0 1.410 1.390 1.410 1.360 1.410 854,000 1,172,700 1.3732 1.410 1.390 1.410 1.360 1.410 854,000 1.3732 0.71%
2019-01-29 0 1.400 1.370 1.410 1.350 1.420 1,586,000 2,186,320 1.3785 1.400 1.370 1.410 1.350 1.420 1,586,000 1.3785 0.00%
2019-01-28 0 1.400 1.370 1.410 1.350 1.420 1,486,000 2,014,360 1.3556 1.400 1.370 1.410 1.350 1.420 1,486,000 1.3556 2.19%
2019-01-25 0 1.370 1.350 1.360 1.350 1.380 846,000 1,151,460 1.3611 1.370 1.350 1.360 1.350 1.380 846,000 1.3611 0.00%
2019-01-24 0 1.370 1.350 1.380 1.350 1.380 1,010,000 1,381,200 1.3675 1.370 1.350 1.380 1.350 1.380 1,010,000 1.3675 -2.14%
2019-01-23 0 1.400 1.360 1.400 1.350 1.400 1,638,000 2,243,300 1.3695 1.400 1.360 1.400 1.350 1.400 1,638,000 1.3695 1.45%
2019-01-22 0 1.380 1.360 1.380 1.340 1.380 1,468,000 1,988,300 1.3544 1.380 1.360 1.380 1.340 1.380 1,468,000 1.3544 0.73%
2019-01-21 0 1.370 1.360 1.370 1.360 1.370 1,120,000 1,523,300 1.3601 1.370 1.360 1.370 1.360 1.370 1,120,000 1.3601 0.74%
2019-01-18 0 1.360 1.340 1.360 1.350 1.380 236,000 319,700 1.3547 1.360 1.340 1.360 1.350 1.380 236,000 1.3547 -0.73%
2019-01-17 0 1.370 1.340 1.370 1.340 1.390 858,000 1,162,840 1.3553 1.370 1.340 1.370 1.340 1.390 858,000 1.3553 0.74%
2019-01-16 0 1.360 1.350 1.390 1.310 1.480 3,796,000 5,483,820 1.4446 1.360 1.350 1.390 1.310 1.480 3,796,000 1.4446 -1.45%
2019-01-15 0 1.380 1.380 1.440 1.360 1.440 198,000 273,780 1.3827 1.380 1.380 1.440 1.360 1.440 198,000 1.3827 -0.72%
2019-01-14 0 1.390 1.360 1.390 1.360 1.400 244,000 333,540 1.3670 1.390 1.360 1.390 1.360 1.400 244,000 1.3670 -0.71%
2019-01-11 0 1.400 1.360 1.400 1.300 1.400 842,000 1,148,560 1.3641 1.400 1.360 1.400 1.300 1.400 842,000 1.3641 0.72%
2019-01-10 0 1.390 1.390 1.400 1.390 1.480 1,054,000 1,534,700 1.4561 1.390 1.390 1.400 1.390 1.480 1,054,000 1.4561 -2.80%
2019-01-09 0 1.430 1.400 1.420 1.400 1.480 902,000 1,280,100 1.4192 1.430 1.400 1.420 1.400 1.480 902,000 1.4192 1.42%
2019-01-08 0 1.410 1.390 1.400 1.380 1.440 952,000 1,324,720 1.3915 1.410 1.390 1.400 1.380 1.440 952,000 1.3915 -0.70%
2019-01-07 0 1.420 1.410 1.420 1.380 1.420 778,000 1,095,300 1.4078 1.420 1.410 1.420 1.380 1.420 778,000 1.4078 0.71%
2019-01-04 0 1.410 1.410 1.440 1.370 1.480 1,154,000 1,613,540 1.3982 1.410 1.410 1.440 1.370 1.480 1,154,000 1.3982 0.71%
2019-01-03 0 1.400 1.380 1.410 1.360 1.470 668,000 934,820 1.3994 1.400 1.380 1.410 1.360 1.470 668,000 1.3994 -3.45%
2019-01-02 0 1.450 1.410 1.450 1.400 1.500 694,000 985,740 1.4204 1.450 1.410 1.450 1.400 1.500 694,000 1.4204 -0.68%
2018-12-31 0 1.460 1.440 1.470 1.420 1.500 1,016,000 1,471,540 1.4484 1.460 1.440 1.470 1.420 1.500 1,016,000 1.4484 1.39%
2018-12-28 0 1.440 1.440 1.450 1.330 1.450 4,202,000 5,940,840 1.4138 1.440 1.440 1.450 1.330 1.450 4,202,000 1.4138 0.70%
2018-12-27 0 1.430 1.430 1.470 1.430 1.460 572,000 832,520 1.4555 1.430 1.430 1.470 1.430 1.460 572,000 1.4555 -1.38%
2018-12-24 0 1.450 1.450 1.470 1.450 1.480 26,590,000 39,278,060 1.4772 1.450 1.450 1.470 1.450 1.480 26,590,000 1.4772 -1.36%
2018-12-21 0 1.470 1.440 1.470 1.360 1.480 27,166,000 39,087,460 1.4388 1.470 1.440 1.470 1.360 1.480 27,166,000 1.4388 5.00%
2018-12-20 0 1.400 1.400 1.410 1.380 1.420 12,776,000 17,901,880 1.4012 1.400 1.400 1.410 1.380 1.420 12,776,000 1.4012 -1.41%
2018-12-19 0 1.420 1.380 1.430 1.360 1.440 9,628,000 13,347,460 1.3863 1.420 1.380 1.430 1.360 1.440 9,628,000 1.3863 2.16%
2018-12-18 0 1.390 1.380 1.400 1.320 1.400 55,078,000 77,009,660 1.3982 1.390 1.380 1.400 1.320 1.400 55,078,000 1.3982 0.72%
2018-12-17 0 1.380 1.380 1.390 1.380 1.440 2,948,000 4,159,720 1.4110 1.380 1.380 1.390 1.380 1.440 2,948,000 1.4110 -2.13%
2018-12-14 0 1.410 1.410 1.430 1.350 1.440 6,110,000 8,726,000 1.4282 1.410 1.410 1.430 1.350 1.440 6,110,000 1.4282 -1.40%
2018-12-13 0 1.430 1.380 1.430 1.350 1.450 4,806,000 6,761,100 1.4068 1.430 1.380 1.430 1.350 1.450 4,806,000 1.4068 2.88%
2018-12-12 0 1.390 1.390 1.400 1.350 1.390 2,824,000 3,842,940 1.3608 1.390 1.390 1.400 1.350 1.390 2,824,000 1.3608 1.46%
2018-12-11 0 1.370 1.350 1.370 1.300 1.370 3,200,000 4,324,400 1.3514 1.370 1.350 1.370 1.300 1.370 3,200,000 1.3514 0.00%
2018-12-10 0 1.370 1.350 1.370 1.350 1.380 3,350,000 4,591,320 1.3705 1.370 1.350 1.370 1.350 1.380 3,350,000 1.3705 0.00%
2018-12-07 0 1.370 1.350 1.370 - - 0 0 - 1.370 1.350 1.370 - - 0 - 0.00%
2018-12-06 0 1.370 1.360 1.370 1.360 1.380 3,278,000 4,512,240 1.3765 1.370 1.360 1.370 1.360 1.380 3,278,000 1.3765 -0.72%
2018-12-05 0 1.380 1.350 1.380 1.350 1.380 3,534,000 4,807,980 1.3605 1.380 1.350 1.380 1.350 1.380 3,534,000 1.3605 0.73%
2018-12-04 0 1.370 1.350 1.370 1.340 1.380 3,620,000 4,924,600 1.3604 1.370 1.350 1.370 1.340 1.380 3,620,000 1.3604 0.00%
2018-12-03 0 1.370 1.340 1.370 1.340 1.380 3,514,000 4,822,660 1.3724 1.370 1.340 1.370 1.340 1.380 3,514,000 1.3724 0.00%
2018-11-30 0 1.370 1.350 1.370 1.250 1.400 3,584,000 4,894,200 1.3656 1.370 1.350 1.370 1.250 1.400 3,584,000 1.3656 1.48%
2018-11-29 0 1.350 1.340 1.370 1.350 1.370 2,370,000 3,245,740 1.3695 1.350 1.340 1.370 1.350 1.370 2,370,000 1.3695 -2.17%
2018-11-28 0 1.380 1.350 1.380 1.350 1.390 3,526,000 4,854,880 1.3769 1.380 1.350 1.380 1.350 1.390 3,526,000 1.3769 -0.72%
2018-11-27 0 1.390 1.360 1.390 1.350 1.390 3,386,000 4,690,280 1.3852 1.390 1.360 1.390 1.350 1.390 3,386,000 1.3852 -0.71%
2018-11-26 0 1.400 1.390 1.400 1.340 1.400 4,068,000 5,617,860 1.3810 1.400 1.390 1.400 1.340 1.400 4,068,000 1.3810 -0.71%
2018-11-23 0 1.410 1.390 1.410 1.370 1.420 3,538,000 4,956,760 1.4010 1.410 1.390 1.410 1.370 1.420 3,538,000 1.4010 -0.70%
2018-11-22 0 1.420 1.400 1.420 1.400 1.440 3,612,000 5,093,040 1.4100 1.420 1.400 1.420 1.400 1.440 3,612,000 1.4100 0.00%
2018-11-21 0 1.420 1.390 1.420 1.400 1.470 3,354,000 4,769,440 1.4220 1.420 1.390 1.420 1.400 1.470 3,354,000 1.4220 0.00%
2018-11-20 0 1.420 1.390 1.420 1.360 1.420 3,286,000 4,594,300 1.3981 1.420 1.390 1.420 1.360 1.420 3,286,000 1.3981 0.00%
2018-11-19 0 1.420 1.380 1.420 1.360 1.430 3,764,000 5,272,780 1.4008 1.420 1.380 1.420 1.360 1.430 3,764,000 1.4008 2.16%
2018-11-16 0 1.390 1.360 1.390 1.360 1.420 1,358,000 1,875,200 1.3809 1.390 1.360 1.390 1.360 1.420 1,358,000 1.3809 0.72%
2018-11-15 0 1.380 1.330 1.380 1.330 1.390 374,000 507,340 1.3565 1.380 1.330 1.380 1.330 1.390 374,000 1.3565 -2.82%
2018-11-14 0 1.420 1.350 1.420 1.300 1.420 3,072,000 4,098,820 1.3343 1.420 1.350 1.420 1.300 1.420 3,072,000 1.3343 5.97%
2018-11-13 0 1.340 1.300 1.340 1.290 1.350 2,308,000 3,085,740 1.3370 1.340 1.300 1.340 1.290 1.350 2,308,000 1.3370 0.00%
2018-11-12 0 1.340 1.310 1.340 1.300 1.350 2,314,000 3,073,500 1.3282 1.340 1.310 1.340 1.300 1.350 2,314,000 1.3282 4.69%
2018-11-09 0 1.280 1.270 1.300 1.260 1.370 1,838,000 2,401,040 1.3063 1.280 1.270 1.300 1.260 1.370 1,838,000 1.3063 0.00%
2018-11-08 0 1.280 1.280 1.310 1.260 1.420 3,212,000 4,413,060 1.3739 1.280 1.280 1.310 1.260 1.420 3,212,000 1.3739 -10.49%
2018-11-07 0 1.430 1.400 1.430 1.390 1.440 1,852,000 2,629,800 1.4200 1.430 1.400 1.430 1.390 1.440 1,852,000 1.4200 0.00%
2018-11-06 0 1.430 1.400 1.430 1.400 1.430 2,262,000 3,210,260 1.4192 1.430 1.400 1.430 1.400 1.430 2,262,000 1.4192 -1.38%
2018-11-05 0 1.450 1.420 1.450 1.400 1.460 2,036,000 2,956,180 1.4520 1.450 1.420 1.450 1.400 1.460 2,036,000 1.4520 0.00%
2018-11-02 0 1.450 1.420 1.440 1.380 1.450 4,446,000 6,373,860 1.4336 1.450 1.420 1.440 1.380 1.450 4,446,000 1.4336 2.11%
2018-11-01 0 1.420 1.390 1.420 1.350 1.420 3,050,000 4,271,240 1.4004 1.420 1.390 1.420 1.350 1.420 3,050,000 1.4004 2.16%
2018-10-31 0 1.390 1.360 1.390 1.310 1.400 696,000 950,380 1.3655 1.390 1.360 1.390 1.310 1.400 696,000 1.3655 0.00%
2018-10-30 0 1.390 1.350 1.380 1.350 1.390 2,862,000 3,899,600 1.3625 1.390 1.350 1.380 1.350 1.390 2,862,000 1.3625 0.00%
2018-10-29 0 1.390 1.380 1.390 1.370 1.400 4,344,000 5,992,040 1.3794 1.390 1.380 1.390 1.370 1.400 4,344,000 1.3794 -1.42%
2018-10-26 0 1.410 1.390 1.400 1.380 1.410 3,806,000 5,285,700 1.3888 1.410 1.390 1.400 1.380 1.410 3,806,000 1.3888 -0.70%
2018-10-25 0 1.420 1.410 1.420 1.360 1.420 3,920,000 5,428,260 1.3848 1.420 1.410 1.420 1.360 1.420 3,920,000 1.3848 0.00%
2018-10-24 0 1.420 1.410 1.420 1.350 1.430 4,248,000 5,844,660 1.3759 1.420 1.410 1.420 1.350 1.430 4,248,000 1.3759 3.65%
2018-10-23 0 1.370 1.370 1.380 1.350 1.430 3,680,000 5,104,900 1.3872 1.370 1.370 1.380 1.350 1.430 3,680,000 1.3872 -2.14%
2018-10-22 0 1.400 1.390 1.400 1.380 1.430 3,728,000 5,209,300 1.3973 1.400 1.390 1.400 1.380 1.430 3,728,000 1.3973 0.72%
2018-10-19 0 1.390 1.380 1.390 1.330 1.400 3,936,000 5,383,020 1.3676 1.390 1.380 1.390 1.330 1.400 3,936,000 1.3676 0.00%
2018-10-18 0 1.390 1.370 1.390 1.360 1.390 3,744,000 5,160,080 1.3782 1.390 1.370 1.390 1.360 1.390 3,744,000 1.3782 1.46%
2018-10-16 0 1.370 1.350 1.370 1.350 1.400 5,024,000 6,932,640 1.3799 1.370 1.350 1.370 1.350 1.400 5,024,000 1.3799 0.00%
2018-10-15 0 1.370 1.360 1.370 1.340 1.390 3,852,000 5,205,260 1.3513 1.370 1.360 1.370 1.340 1.390 3,852,000 1.3513 -2.14%
2018-10-12 0 1.400 1.390 1.410 1.340 1.410 3,696,000 5,085,840 1.3760 1.400 1.390 1.410 1.340 1.410 3,696,000 1.3760 1.45%
2018-10-11 0 1.380 1.370 1.390 1.290 1.420 3,804,000 5,155,720 1.3553 1.380 1.370 1.390 1.290 1.420 3,804,000 1.3553 -4.83%
2018-10-10 0 1.450 1.440 1.450 1.400 1.480 5,864,000 8,449,980 1.4410 1.450 1.440 1.450 1.400 1.480 5,864,000 1.4410 1.40%
2018-10-09 0 1.430 1.420 1.440 1.330 1.470 11,382,000 15,941,600 1.4006 1.430 1.420 1.440 1.330 1.470 11,382,000 1.4006 7.52%
2018-10-08 0 1.330 1.320 1.330 1.290 1.360 4,662,000 6,140,520 1.3171 1.330 1.320 1.330 1.290 1.360 4,662,000 1.3171 0.76%
2018-10-05 0 1.320 1.310 1.320 1.230 1.340 11,180,000 15,078,160 1.3487 1.320 1.310 1.320 1.230 1.340 11,180,000 1.3487 6.45%
2018-10-04 0 1.240 1.240 1.250 1.220 1.280 4,458,000 5,574,280 1.2504 1.240 1.240 1.250 1.220 1.280 4,458,000 1.2504 -2.36%
2018-10-03 0 1.270 1.260 1.270 1.240 1.340 6,034,000 7,746,960 1.2839 1.270 1.260 1.270 1.240 1.340 6,034,000 1.2839 2.42%
2018-10-02 0 1.240 1.230 1.240 1.230 1.270 4,332,000 5,415,880 1.2502 1.240 1.230 1.240 1.230 1.270 4,332,000 1.2502 -1.59%
2018-09-28 0 1.260 1.260 1.270 1.200 1.300 13,062,000 16,471,040 1.2610 1.260 1.260 1.270 1.200 1.300 13,062,000 1.2610 -0.79%
2018-09-27 0 1.270 1.250 1.270 1.220 1.310 26,388,000 35,391,080 1.3412 1.270 1.250 1.270 1.220 1.310 26,388,000 1.3412 -3.79%
2018-09-26 0 1.320 1.310 1.340 1.300 1.360 8,332,000 11,180,920 1.3419 1.320 1.310 1.340 1.300 1.360 8,332,000 1.3419 -2.22%
2018-09-24 0 1.350 1.340 1.350 1.300 1.350 3,906,000 5,156,120 1.3201 1.350 1.340 1.350 1.300 1.350 3,906,000 1.3201 0.75%
2018-09-21 0 1.340 1.330 1.340 1.310 1.350 9,208,000 12,224,280 1.3276 1.340 1.330 1.340 1.310 1.350 9,208,000 1.3276 1.52%
2018-09-20 0 1.320 1.320 1.330 1.300 1.340 4,142,000 5,463,000 1.3189 1.320 1.320 1.330 1.300 1.340 4,142,000 1.3189 0.00%
2018-09-19 0 1.320 1.310 1.320 1.290 1.330 4,000,000 5,260,740 1.3152 1.320 1.310 1.320 1.290 1.330 4,000,000 1.3152 2.33%
2018-09-18 0 1.290 1.290 1.320 1.290 1.320 4,292,000 5,617,060 1.3087 1.290 1.290 1.320 1.290 1.320 4,292,000 1.3087 -1.53%
2018-09-17 0 1.310 1.300 1.310 1.300 1.330 3,890,000 5,112,700 1.3143 1.310 1.300 1.310 1.300 1.330 3,890,000 1.3143 -2.24%
2018-09-14 0 1.340 1.330 1.340 1.310 1.360 3,898,000 5,193,840 1.3324 1.340 1.330 1.340 1.310 1.360 3,898,000 1.3324 -0.74%
2018-09-13 0 1.350 1.330 1.360 1.300 1.380 4,168,000 5,585,100 1.3400 1.350 1.330 1.360 1.300 1.380 4,168,000 1.3400 2.27%
2018-09-12 0 1.320 1.300 1.320 1.290 1.330 3,840,000 5,035,980 1.3115 1.320 1.300 1.320 1.290 1.330 3,840,000 1.3115 -0.75%
2018-09-11 0 1.330 1.320 1.330 1.300 1.340 3,952,000 5,207,800 1.3178 1.330 1.320 1.330 1.300 1.340 3,952,000 1.3178 -0.75%
2018-09-10 0 1.340 1.320 1.340 1.290 1.340 3,836,000 5,065,480 1.3205 1.340 1.320 1.340 1.290 1.340 3,836,000 1.3205 0.83%
2018-09-07 0 1.360 1.350 1.360 1.320 1.360 3,500,000 4,696,200 1.3418 1.329 1.319 1.329 1.290 1.329 3,581,640 1.3112 1.49%
2018-09-06 0 1.340 1.350 1.360 1.320 1.430 4,364,000 5,937,260 1.3605 1.309 1.319 1.329 1.290 1.397 4,465,794 1.3295 -2.90%
2018-09-05 0 1.380 1.370 1.380 1.370 1.400 3,206,000 4,412,000 1.3762 1.349 1.339 1.349 1.339 1.368 3,280,783 1.3448 -0.72%
2018-09-04 0 1.390 1.380 1.390 1.370 1.480 8,330,000 11,903,060 1.4289 1.358 1.349 1.358 1.339 1.446 8,524,304 1.3964 1.46%
2018-09-03 0 1.370 1.370 1.380 1.350 1.400 7,072,000 9,832,820 1.3904 1.339 1.339 1.349 1.319 1.368 7,236,960 1.3587 0.00%
2018-08-31 0 1.370 1.360 1.380 1.350 1.430 2,536,000 3,487,600 1.3752 1.339 1.329 1.349 1.319 1.397 2,595,154 1.3439 -3.52%
2018-08-30 0 1.420 1.410 1.430 1.370 1.460 4,676,000 6,713,260 1.4357 1.388 1.378 1.397 1.339 1.427 4,785,071 1.4030 -2.07%
2018-08-29 0 1.450 1.450 1.460 1.360 1.470 3,580,000 5,038,640 1.4074 1.417 1.417 1.427 1.329 1.436 3,663,506 1.3754 1.40%
2018-08-28 0 1.430 1.420 1.430 1.380 1.430 2,846,000 4,029,760 1.4159 1.397 1.388 1.397 1.349 1.397 2,912,385 1.3837 0.00%
2018-08-27 0 1.430 1.430 1.440 1.420 1.480 6,698,000 9,588,420 1.4315 1.397 1.397 1.407 1.388 1.446 6,854,236 1.3989 -2.72%
2018-08-24 0 1.470 1.460 1.470 1.430 1.510 3,406,000 5,030,360 1.4769 1.436 1.427 1.436 1.397 1.476 3,485,448 1.4432 0.68%
2018-08-23 0 1.460 1.450 1.460 1.410 1.470 3,186,000 4,596,620 1.4428 1.427 1.417 1.427 1.378 1.436 3,260,316 1.4099 0.00%
2018-08-22 0 1.460 1.450 1.460 1.420 1.500 2,328,000 3,382,380 1.4529 1.427 1.417 1.427 1.388 1.466 2,382,302 1.4198 3.55%
2018-08-21 0 1.410 1.410 1.420 1.330 1.470 1,990,000 2,841,860 1.4281 1.378 1.378 1.388 1.300 1.436 2,036,418 1.3955 -1.40%
2018-08-20 0 1.430 1.420 1.430 1.360 1.500 9,618,000 13,785,540 1.4333 1.397 1.388 1.397 1.329 1.466 9,842,348 1.4006 2.88%
2018-08-17 0 1.390 1.430 1.460 1.180 1.450 10,300,000 13,009,320 1.2630 1.358 1.397 1.427 1.153 1.417 10,540,256 1.2343 12.10%
2018-08-16 0 1.240 1.210 1.220 1.210 1.300 3,886,000 4,860,880 1.2509 1.212 1.182 1.192 1.182 1.270 3,976,644 1.2224 -5.34%
2018-08-15 0 1.310 1.290 1.320 1.290 1.350 4,590,000 6,042,360 1.3164 1.280 1.261 1.290 1.261 1.319 4,697,065 1.2864 -3.68%
2018-08-14 0 1.360 1.350 1.360 1.310 1.380 7,410,000 9,994,480 1.3488 1.329 1.319 1.329 1.280 1.349 7,582,844 1.3180 1.49%
2018-08-13 0 1.340 1.330 1.340 1.330 1.390 3,768,000 5,100,700 1.3537 1.309 1.300 1.309 1.300 1.358 3,855,892 1.3228 -6.29%
2018-08-10 0 1.430 1.430 1.440 1.360 1.430 5,818,000 8,054,740 1.3845 1.397 1.397 1.407 1.329 1.397 5,953,710 1.3529 2.14%
2018-08-09 0 1.400 1.400 1.410 1.350 1.410 6,966,000 9,636,620 1.3834 1.368 1.368 1.378 1.319 1.378 7,128,488 1.3518 0.72%
2018-08-08 0 1.390 1.380 1.390 1.340 1.450 3,558,000 4,896,760 1.3763 1.358 1.349 1.358 1.309 1.417 3,640,993 1.3449 -0.71%
2018-08-07 0 1.400 1.390 1.400 1.350 1.460 7,644,000 10,644,380 1.3925 1.368 1.358 1.368 1.319 1.427 7,822,302 1.3608 -2.10%
2018-08-06 0 1.430 1.420 1.430 1.400 1.470 2,814,000 4,035,240 1.4340 1.397 1.388 1.397 1.368 1.436 2,879,639 1.4013 -2.72%
2018-08-03 0 1.470 1.450 1.470 1.380 1.470 21,606,000 31,126,960 1.4407 1.436 1.417 1.436 1.349 1.436 22,109,977 1.4078 2.08%
2018-08-02 0 1.440 1.440 1.450 1.330 1.480 6,760,000 9,512,440 1.4072 1.407 1.407 1.417 1.300 1.446 6,917,682 1.3751 1.41%
2018-08-01 0 1.420 1.420 1.430 1.410 1.520 10,180,000 14,928,320 1.4664 1.388 1.388 1.397 1.378 1.485 10,417,457 1.4330 -4.05%
2018-07-31 0 1.480 1.480 1.490 1.450 1.500 10,468,000 15,459,680 1.4769 1.446 1.446 1.456 1.417 1.466 10,712,175 1.4432 0.00%
2018-07-30 0 1.480 1.470 1.480 1.460 1.520 8,828,000 13,117,760 1.4859 1.446 1.436 1.446 1.427 1.485 9,033,920 1.4521 -1.99%
2018-07-27 0 1.510 1.500 1.510 1.460 1.590 27,440,000 41,451,500 1.5106 1.476 1.466 1.476 1.427 1.554 28,080,060 1.4762 1.34%
2018-07-26 0 1.490 1.490 1.500 1.460 1.530 13,416,000 20,092,480 1.4977 1.456 1.456 1.466 1.427 1.495 13,728,939 1.4635 -1.32%
2018-07-25 0 1.510 1.510 1.520 1.440 1.620 29,098,000 43,898,260 1.5086 1.476 1.476 1.485 1.407 1.583 29,776,734 1.4742 3.42%
2018-07-24 0 1.460 1.460 1.470 1.400 1.460 17,856,000 25,611,660 1.4343 1.427 1.427 1.436 1.368 1.427 18,272,506 1.4017 0.69%
2018-07-23 0 1.450 1.450 1.460 1.380 1.520 24,974,000 36,687,020 1.4690 1.417 1.417 1.427 1.349 1.485 25,556,539 1.4355 -1.36%
2018-07-20 0 1.470 1.480 1.490 1.400 1.490 27,738,000 40,627,680 1.4647 1.436 1.446 1.456 1.368 1.456 28,385,011 1.4313 -0.68%
2018-07-19 0 1.480 1.480 1.490 1.460 1.510 39,712,000 58,970,660 1.4850 1.446 1.446 1.456 1.427 1.476 40,638,315 1.4511 0.68%
2018-07-18 0 1.470 1.470 1.480 1.450 1.530 141,410,000 211,321,260 1.4944 1.436 1.436 1.446 1.417 1.495 144,708,503 1.4603

Webb-site Database - Powered By Linux Group

Back to top