XIN YUAN ENTERPRISES GROUP LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01748  2018-09-26    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-03 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2026-02-02 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2026-01-30 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2026-01-29 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2026-01-28 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2026-01-27 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2026-01-26 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2026-01-23 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2026-01-22 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2026-01-21 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2026-01-20 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2026-01-19 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2026-01-16 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2026-01-15 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2026-01-14 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2026-01-13 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2026-01-09 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2026-01-08 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2026-01-07 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2026-01-06 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2026-01-05 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-12-31 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-12-30 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-12-29 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-12-24 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-12-23 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-12-22 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-12-19 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-12-18 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-12-17 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-12-16 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-12-15 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-12-12 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-12-11 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-12-10 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-12-09 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-12-08 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-12-05 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-12-04 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-12-03 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-12-02 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-12-01 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-11-28 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-11-27 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-11-26 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-11-25 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-11-24 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-11-21 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-11-20 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-11-19 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-11-18 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-11-17 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-11-14 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-11-13 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-11-12 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-11-11 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-11-10 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-11-07 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-11-06 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-11-05 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-11-04 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-11-03 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-10-31 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-10-30 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-10-28 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-10-27 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-10-24 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-10-23 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-10-22 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-10-21 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-10-20 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-10-17 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-10-16 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-10-15 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-10-14 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-10-13 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-10-10 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-10-09 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-10-08 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-10-06 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-10-03 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-10-02 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-09-30 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-09-29 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-09-26 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-09-25 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-09-24 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-09-23 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-09-22 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-09-19 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-09-18 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-09-17 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-09-16 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-09-15 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-09-12 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-09-11 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-09-10 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-09-09 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-09-08 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-09-05 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-09-04 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-09-03 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-09-02 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-09-01 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-08-29 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-08-28 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-08-27 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-08-26 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-08-25 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-08-22 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-08-21 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-08-20 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-08-19 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-08-18 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-08-15 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-08-14 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-08-13 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-08-12 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-08-11 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-08-08 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-08-07 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-08-06 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-08-05 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-08-04 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-08-01 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-07-31 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-07-30 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-07-29 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-07-28 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-07-25 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-07-24 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-07-23 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-07-22 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-07-21 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-07-18 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-07-17 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-07-16 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-07-15 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-07-14 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-07-11 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-07-10 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-07-09 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-07-08 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-07-07 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-07-04 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-07-03 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-07-02 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-06-30 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-06-27 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-06-26 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-06-25 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-06-24 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-06-23 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-06-20 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-06-19 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-06-18 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-06-17 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-06-16 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-06-13 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-06-12 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-06-11 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-06-10 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-06-09 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-06-06 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-06-05 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-06-04 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-06-03 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-06-02 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-05-30 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-05-29 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-05-28 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-05-27 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-05-26 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-05-23 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-05-22 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-05-21 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-05-20 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-05-19 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-05-16 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-05-15 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-05-14 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-05-13 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-05-12 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-05-09 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-05-08 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-05-07 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-05-06 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-05-02 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-04-30 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-04-29 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-04-28 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-04-25 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-04-24 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-04-23 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-04-22 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-04-17 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-04-16 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-04-15 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-04-14 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-04-11 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-04-10 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-04-09 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-04-08 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-04-07 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-04-03 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-04-02 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-04-01 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-03-31 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-03-28 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-03-27 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-03-26 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-03-25 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-03-24 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-03-21 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-03-20 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-03-19 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-03-18 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-03-17 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-03-14 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-03-13 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-03-12 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-03-11 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-03-10 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-03-07 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-03-06 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-03-05 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-03-04 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-03-03 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-02-28 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-02-27 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-02-26 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-02-25 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-02-24 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-02-21 1 - - - - - 0 0 - 1.760 - - - - 0 - 0.00%
2025-02-20 0 1.760 1.600 1.760 1.500 1.770 28,000 47,540 1.6979 1.760 1.600 1.760 1.500 1.770 28,000 1.6979 13.55%
2025-02-19 0 1.550 1.500 1.750 - - 0 0 - 1.550 1.500 1.750 - - 0 - 0.00%
2025-02-18 0 1.550 1.550 - 1.550 1.700 16,000 26,580 1.6613 1.550 1.550 - 1.550 1.700 16,000 1.6613 -8.82%
2025-02-17 0 1.700 1.500 1.850 - - 0 0 - 1.700 1.500 1.850 - - 0 - 0.00%
2025-02-14 0 1.700 1.500 1.850 - - 0 0 - 1.700 1.500 1.850 - - 0 - 0.00%
2025-02-13 0 1.700 1.650 1.850 1.630 1.700 12,000 20,180 1.6817 1.700 1.650 1.850 1.630 1.700 12,000 1.6817 2.41%
2025-02-12 0 1.660 1.630 1.800 - - 0 0 - 1.660 1.630 1.800 - - 0 - 0.00%
2025-02-11 0 1.660 1.650 1.820 1.660 1.660 12,000 19,920 1.6600 1.660 1.650 1.820 1.660 1.660 12,000 1.6600 0.61%
2025-02-10 0 1.650 1.650 1.850 1.650 1.700 36,000 59,960 1.6656 1.650 1.650 1.850 1.650 1.700 36,000 1.6656 -9.84%
2025-02-07 0 1.830 1.710 1.900 - - 0 0 - 1.830 1.710 1.900 - - 0 - 0.00%
2025-02-06 0 1.830 1.600 1.940 1.790 1.830 12,000 21,760 1.8133 1.830 1.600 1.940 1.790 1.830 12,000 1.8133 7.02%
2025-02-05 0 1.710 1.670 1.800 1.710 1.710 2,000 3,420 1.7100 1.710 1.670 1.800 1.710 1.710 2,000 1.7100 -3.93%
2025-02-04 0 1.780 1.500 1.780 1.590 1.800 28,000 49,100 1.7536 1.780 1.500 1.780 1.590 1.800 28,000 1.7536 11.25%
2025-02-03 0 1.600 1.500 1.650 1.210 1.600 106,000 163,440 1.5419 1.600 1.500 1.650 1.210 1.600 106,000 1.5419 14.29%
2025-01-28 0 1.400 1.250 1.550 - - 0 0 - 1.400 1.250 1.550 - - 0 - 0.00%
2025-01-27 0 1.400 1.300 1.550 - - 0 0 - 1.400 1.300 1.550 - - 0 - 0.00%
2025-01-24 0 1.400 1.280 1.350 1.280 1.540 56,000 79,660 1.4225 1.400 1.280 1.350 1.280 1.540 56,000 1.4225 12.90%
2025-01-23 0 1.240 1.060 1.300 1.240 1.250 6,000 7,480 1.2467 1.240 1.060 1.300 1.240 1.250 6,000 1.2467 0.00%
2025-01-22 0 1.240 1.120 1.280 1.060 1.280 178,000 207,020 1.1630 1.240 1.120 1.280 1.060 1.280 178,000 1.1630 -6.77%
2025-01-21 0 1.330 1.200 1.330 1.330 1.330 4,000 5,320 1.3300 1.330 1.200 1.330 1.330 1.330 4,000 1.3300 0.00%
2025-01-20 0 1.330 1.150 1.340 1.200 1.400 66,000 86,180 1.3058 1.330 1.150 1.340 1.200 1.400 66,000 1.3058 -4.32%
2025-01-17 0 1.390 1.260 1.390 1.320 1.650 194,000 277,080 1.4282 1.390 1.260 1.390 1.320 1.650 194,000 1.4282 -16.27%
2025-01-16 0 1.660 1.500 - 1.500 1.660 38,000 57,780 1.5205 1.660 1.500 - 1.500 1.660 38,000 1.5205 0.00%
2025-01-15 0 1.660 1.600 1.780 1.530 1.660 74,000 117,680 1.5903 1.660 1.600 1.780 1.530 1.660 74,000 1.5903 -2.35%
2025-01-14 0 1.700 1.600 1.890 - - 0 0 - 1.700 1.600 1.890 - - 0 - 0.00%
2025-01-13 0 1.700 1.610 1.700 1.710 1.750 22,000 38,020 1.7282 1.700 1.610 1.700 1.710 1.750 22,000 1.7282 -3.41%
2025-01-10 0 1.760 1.760 1.840 1.760 1.800 28,000 49,640 1.7729 1.760 1.760 1.840 1.760 1.800 28,000 1.7729 -8.33%
2025-01-09 0 1.920 1.850 1.960 1.700 2.560 464,000 998,000 2.1509 1.920 1.850 1.960 1.700 2.560 464,000 2.1509 38.13%
2025-01-08 1 - - - - - 0 0 - 1.390 - - - - 0 - 0.00%
2025-01-07 1 - - - - - 0 0 - 1.390 - - - - 0 - 0.00%
2025-01-06 0 1.390 1.350 1.460 1.390 1.500 58,000 84,480 1.4566 1.390 1.350 1.460 1.390 1.500 58,000 1.4566 4.51%
2025-01-03 0 1.330 1.320 1.440 1.330 1.560 98,000 140,020 1.4288 1.330 1.320 1.440 1.330 1.560 98,000 1.4288 -12.50%
2025-01-02 0 1.520 1.520 1.650 1.390 1.640 260,000 386,040 1.4848 1.520 1.520 1.650 1.390 1.640 260,000 1.4848 -5.59%
2024-12-31 0 1.610 1.600 1.810 - - 0 0 - 1.610 1.600 1.810 - - 0 - 1.90%
2024-12-30 0 1.580 1.570 1.700 1.510 1.960 62,000 109,720 1.7697 1.580 1.570 1.700 1.510 1.960 62,000 1.7697 8.22%
2024-12-27 0 1.460 1.530 1.590 1.450 1.800 112,000 178,060 1.5898 1.460 1.530 1.590 1.450 1.800 112,000 1.5898 -15.12%
2024-12-24 0 1.720 1.720 - - - 0 0 - 1.720 1.720 - - - 0 - 0.58%
2024-12-23 0 1.710 1.720 - - - 0 0 - 1.710 1.720 - - - 0 - 1.18%
2024-12-20 0 1.690 1.680 1.690 1.650 1.810 58,000 99,880 1.7221 1.690 1.680 1.690 1.650 1.810 58,000 1.7221 3.68%
2024-12-19 0 1.630 1.620 1.840 1.600 1.830 144,000 247,220 1.7168 1.630 1.620 1.840 1.600 1.830 144,000 1.7168 -15.10%
2024-12-18 0 1.920 1.920 - 1.900 2.380 110,000 241,500 2.1955 1.920 1.920 - 1.900 2.380 110,000 2.1955 -19.33%
2024-12-17 0 2.380 2.380 - 2.380 2.910 92,000 232,800 2.5304 2.380 2.380 - 2.380 2.910 92,000 2.5304 -18.21%
2024-12-16 0 2.910 2.910 - 2.870 3.250 46,000 142,000 3.0870 2.910 2.910 - 2.870 3.250 46,000 3.0870 -15.65%
2024-12-13 0 3.450 - 3.650 - - 0 0 - 3.450 - 3.650 - - 0 - 0.00%
2024-12-12 0 3.450 - - - - 0 0 - 3.450 - - - - 0 - 0.00%
2024-12-11 0 3.450 - - - - 0 0 - 3.450 - - - - 0 - 0.00%
2024-12-10 0 3.450 - - - - 0 0 - 3.450 - - - - 0 - 0.00%
2024-12-09 0 3.450 - 3.500 - - 0 0 - 3.450 - 3.500 - - 0 - 0.00%
2024-12-06 0 3.450 3.040 3.730 3.450 3.520 88,000 304,140 3.4561 3.450 3.040 3.730 3.450 3.520 88,000 3.4561 -8.00%
2024-12-05 0 3.750 - - 3.740 3.750 50,000 187,240 3.7448 3.750 - - 3.740 3.750 50,000 3.7448 0.00%
2024-12-04 0 3.750 - - 3.750 3.750 20,000 75,000 3.7500 3.750 - - 3.750 3.750 20,000 3.7500 0.00%
2024-12-03 0 3.750 - - 3.700 3.750 12,000 44,500 3.7083 3.750 - - 3.700 3.750 12,000 3.7083 0.27%
2024-12-02 0 3.740 - 3.750 - - 0 0 - 3.740 - 3.750 - - 0 - 0.00%
2024-11-29 0 3.740 - 3.740 - - 0 0 - 3.740 - 3.740 - - 0 - 0.00%
2024-11-28 0 3.740 - 3.750 - - 0 0 - 3.740 - 3.750 - - 0 - 0.00%
2024-11-27 0 3.740 - 3.750 - - 0 0 - 3.740 - 3.750 - - 0 - 0.00%
2024-11-26 0 3.740 - 3.750 - - 0 0 - 3.740 - 3.750 - - 0 - 0.00%
2024-11-25 0 3.740 - 3.750 - - 0 0 - 3.740 - 3.750 - - 0 - 0.00%
2024-11-22 0 3.740 - 3.750 - - 0 0 - 3.740 - 3.750 - - 0 - 0.00%
2024-11-21 0 3.740 - 3.750 - - 0 0 - 3.740 - 3.750 - - 0 - 0.00%
2024-11-20 0 3.740 - 3.750 - - 0 0 - 3.740 - 3.750 - - 0 - 0.00%
2024-11-19 0 3.740 - 3.750 3.740 3.740 240,000 897,600 3.7400 3.740 - 3.750 3.740 3.740 240,000 3.7400 -0.27%
2024-11-18 0 3.750 - 3.750 - - 0 0 - 3.750 - 3.750 - - 0 - 0.00%
2024-11-15 0 3.750 - 3.750 - - 0 0 - 3.750 - 3.750 - - 0 - 0.00%
2024-11-14 0 3.750 - 3.800 3.750 3.750 22,000 82,500 3.7500 3.750 - 3.800 3.750 3.750 22,000 3.7500 0.00%
2024-11-13 0 3.750 - 3.950 - - 0 0 - 3.750 - 3.950 - - 0 - 0.00%
2024-11-12 0 3.750 - 3.950 - - 0 0 - 3.750 - 3.950 - - 0 - 0.00%
2024-11-11 0 3.750 - 3.950 - - 0 0 - 3.750 - 3.950 - - 0 - 0.00%
2024-11-08 0 3.750 1.510 4.380 3.750 3.750 36,000 135,000 3.7500 3.750 1.510 4.380 3.750 3.750 36,000 3.7500 -2.60%
2024-11-07 0 3.850 - 4.380 - - 0 0 - 3.850 - 4.380 - - 0 - 0.00%
2024-11-06 0 3.850 - 4.380 - - 0 0 - 3.850 - 4.380 - - 0 - 0.00%
2024-11-05 0 3.850 - 3.850 - - 0 0 - 3.850 - 3.850 - - 0 - 0.00%
2024-11-04 0 3.850 - 3.880 - - 0 0 - 3.850 - 3.880 - - 0 - 0.00%
2024-11-01 0 3.850 - 4.380 - - 0 0 - 3.850 - 4.380 - - 0 - 0.00%
2024-10-31 0 3.850 - 4.380 - - 0 0 - 3.850 - 4.380 - - 0 - 0.00%
2024-10-30 0 3.850 - 4.380 - - 0 0 - 3.850 - 4.380 - - 0 - 0.00%
2024-10-29 0 3.850 - 4.380 - - 0 0 - 3.850 - 4.380 - - 0 - 0.00%
2024-10-28 0 3.850 - 4.380 - - 0 0 - 3.850 - 4.380 - - 0 - 0.00%
2024-10-25 0 3.850 - 4.380 - - 0 0 - 3.850 - 4.380 - - 0 - 0.00%
2024-10-24 0 3.850 - - - - 0 0 - 3.850 - - - - 0 - 0.00%
2024-10-23 0 3.850 - - - - 0 0 - 3.850 - - - - 0 - 0.00%
2024-10-22 0 3.850 - - - - 0 0 - 3.850 - - - - 0 - 0.00%
2024-10-21 0 3.850 1.720 3.850 - - 0 0 - 3.850 1.720 3.850 - - 0 - 0.00%
2024-10-18 0 3.850 3.040 3.850 - - 0 0 - 3.850 3.040 3.850 - - 0 - 0.00%
2024-10-17 0 3.850 - 3.850 - - 0 0 - 3.850 - 3.850 - - 0 - 0.00%
2024-10-16 0 3.850 - - - - 0 0 - 3.850 - - - - 0 - 0.00%
2024-10-15 0 3.850 3.850 - - - 0 0 - 3.850 3.850 - - - 0 - 0.00%
2024-10-14 0 3.850 2.160 3.850 3.850 3.850 32,000 123,200 3.8500 3.850 2.160 3.850 3.850 3.850 32,000 3.8500 0.00%
2024-10-10 0 3.850 3.850 3.990 3.850 3.860 18,000 69,320 3.8511 3.850 3.850 3.990 3.850 3.860 18,000 3.8511 -6.33%
2024-10-09 0 4.110 3.850 4.110 - - 0 0 - 4.110 3.850 4.110 - - 0 - -5.73%
2024-10-08 0 4.360 3.850 4.370 - - 0 0 - 4.360 3.850 4.370 - - 0 - 0.00%
2024-10-07 0 4.360 4.210 4.360 4.190 4.400 26,000 111,320 4.2815 4.360 4.210 4.360 4.190 4.400 26,000 4.2815 -0.91%
2024-10-04 0 4.400 4.390 4.600 4.350 4.590 24,000 105,540 4.3975 4.400 4.390 4.600 4.350 4.590 24,000 4.3975 1.15%
2024-10-03 0 4.350 4.110 4.550 3.850 4.350 40,000 164,320 4.1080 4.350 4.110 4.550 3.850 4.350 40,000 4.1080 12.99%
2024-10-02 0 3.850 3.850 4.340 3.550 4.400 60,000 236,660 3.9443 3.850 3.850 4.340 3.550 4.400 60,000 3.9443 -19.79%
2024-09-30 0 4.800 - 4.800 4.870 4.870 10,000 48,700 4.8700 4.800 - 4.800 4.870 4.870 10,000 4.8700 -2.04%
2024-09-27 0 4.900 - 4.950 4.900 4.900 226,000 1,118,100 4.9473 4.900 - 4.950 4.900 4.900 226,000 4.9473 -5.59%
2024-09-26 0 5.190 - 5.190 5.190 5.190 150,000 778,500 5.1900 5.190 - 5.190 5.190 5.190 150,000 5.1900 -1.52%
2024-09-25 0 5.270 - 5.270 5.270 5.270 2,000 10,540 5.2700 5.270 - 5.270 5.270 5.270 2,000 5.2700 -0.75%
2024-09-24 0 5.310 - 5.320 5.310 5.310 46,000 244,260 5.3100 5.310 - 5.320 5.310 5.310 46,000 5.3100 -4.84%
2024-09-23 0 5.580 - 5.780 - - 0 0 - 5.580 - 5.780 - - 0 - 0.00%
2024-09-20 0 5.580 - 5.580 5.700 5.750 250,000 1,429,000 5.7160 5.580 - 5.580 5.700 5.750 250,000 5.7160 -3.13%
2024-09-19 0 5.760 - 5.760 - - 0 0 - 5.760 - 5.760 - - 0 - -0.69%
2024-09-17 0 5.800 - 5.800 - - 0 0 - 5.800 - 5.800 - - 0 - -0.85%
2024-09-16 0 5.850 - 6.200 5.470 6.000 20,000 114,120 5.7060 5.850 - 6.200 5.470 6.000 20,000 5.7060 6.95%
2024-09-13 0 5.470 - 5.470 5.590 5.680 16,000 89,720 5.6075 5.470 - 5.470 5.590 5.680 16,000 5.6075 -0.55%
2024-09-12 0 5.500 3.960 5.500 4.190 5.750 120,000 601,680 5.0140 5.500 3.960 5.500 4.190 5.750 120,000 5.0140 29.41%
2024-09-11 0 4.250 3.970 4.350 3.950 4.250 16,000 64,800 4.0500 4.250 3.970 4.350 3.950 4.250 16,000 4.0500 0.00%
2024-09-10 0 4.250 4.150 4.450 4.250 4.450 8,000 34,800 4.3500 4.250 4.150 4.450 4.250 4.450 8,000 4.3500 -4.71%
2024-09-09 0 4.460 4.460 4.640 4.460 4.590 4,000 18,100 4.5250 4.460 4.460 4.640 4.460 4.590 4,000 4.5250 -3.67%
2024-09-05 0 4.630 4.500 4.640 4.450 5.500 268,000 1,342,720 5.0101 4.630 4.500 4.640 4.450 5.500 268,000 5.0101 -21.66%
2024-09-04 0 5.910 5.520 6.000 4.400 8.000 146,000 832,840 5.7044 5.910 5.520 6.000 4.400 8.000 146,000 5.7044 -60.60%
2024-09-03 0 15.00 - 15.00 7.820 15.00 22,000 212,600 9.6636 15.00 - 15.00 7.820 15.00 22,000 9.6636 -25.00%
2024-09-02 0 20.00 3.900 19.00 4.140 20.00 578,000 2,507,260 4.3378 20.00 3.900 19.00 4.140 20.00 578,000 4.3378 414.14%
2024-08-30 0 3.890 3.820 4.080 3.890 4.400 360,000 1,549,240 4.3034 3.890 3.820 4.080 3.890 4.400 360,000 4.3034 -6.94%
2024-08-29 0 4.180 3.520 4.180 - - 84,000 348,600 4.1500 4.180 3.520 4.180 - - 84,000 4.1500 0.00%
2024-08-28 0 4.180 3.310 4.180 - - 0 0 - 4.180 3.310 4.180 - - 0 - 0.00%
2024-08-27 0 4.180 3.610 4.180 4.190 4.190 156,000 667,600 4.2795 4.180 3.610 4.180 4.190 4.190 156,000 4.2795 3.72%
2024-08-26 0 4.030 - 4.200 - - 8,000 32,800 4.1000 4.030 - 4.200 - - 8,000 4.1000 0.00%
2024-08-23 0 4.030 2.940 4.030 4.040 4.080 80,000 325,180 4.0648 4.030 2.940 4.030 4.040 4.080 80,000 4.0648 -0.25%
2024-08-22 0 4.040 - 4.190 - - 18,000 72,000 4.0000 4.040 - 4.190 - - 18,000 4.0000 0.00%
2024-08-21 0 4.040 - 4.140 - - 0 0 - 4.040 - 4.140 - - 0 - 0.00%
2024-08-20 0 4.040 - 4.150 - - 0 0 - 4.040 - 4.150 - - 0 - 0.00%
2024-08-19 0 4.040 3.090 4.160 - - 0 0 - 4.040 3.090 4.160 - - 0 - 0.00%
2024-08-16 0 4.040 2.970 4.390 - - 0 0 - 4.040 2.970 4.390 - - 0 - 0.00%
2024-08-15 0 4.040 2.980 4.190 - - 0 0 - 4.040 2.980 4.190 - - 0 - 0.00%
2024-08-14 0 4.040 2.850 4.190 2.800 4.040 30,000 89,080 2.9693 4.040 2.850 4.190 2.800 4.040 30,000 2.9693 26.25%
2024-08-13 0 3.200 3.060 3.890 2.850 2.850 2,000 5,700 2.8500 3.200 3.060 3.890 2.850 2.850 2,000 2.8500 -20.00%
2024-08-12 0 4.000 - 4.000 - - 0 0 - 4.000 - 4.000 - - 0 - -4.76%
2024-08-09 0 4.200 - 4.200 4.200 4.200 70,000 293,320 4.1903 4.200 - 4.200 4.200 4.200 70,000 4.1903 0.00%
2024-08-08 0 4.200 2.950 4.200 - - 0 0 - 4.200 2.950 4.200 - - 0 - 0.00%
2024-08-07 0 4.200 - - - - 36,000 144,000 4.0000 4.200 - - - - 36,000 4.0000 0.00%
2024-08-06 0 4.200 2.950 - - - 0 0 - 4.200 2.950 - - - 0 - 0.00%
2024-08-05 0 4.200 2.890 4.230 - - 0 0 - 4.200 2.890 4.230 - - 0 - 0.00%
2024-08-02 0 4.200 2.840 4.200 - - 0 0 - 4.200 2.840 4.200 - - 0 - 0.00%
2024-08-01 0 4.200 2.890 4.200 4.200 4.200 116,000 487,200 4.2000 4.200 2.890 4.200 4.200 4.200 116,000 4.2000 5.00%
2024-07-31 0 4.000 - 4.200 - - 26,000 106,600 4.1000 4.000 - 4.200 - - 26,000 4.1000 0.00%
2024-07-30 0 4.000 - - 3.990 4.000 142,000 567,180 3.9942 4.000 - - 3.990 4.000 142,000 3.9942 0.00%
2024-07-29 0 4.000 - - - - 60,000 240,000 4.0000 4.000 - - - - 60,000 4.0000 0.00%
2024-07-26 0 4.000 - 4.000 4.000 4.000 200,000 800,000 4.0000 4.000 - 4.000 4.000 4.000 200,000 4.0000 -5.21%
2024-07-25 0 4.220 3.240 4.220 4.250 4.250 2,000 8,500 4.2500 4.220 3.240 4.220 4.250 4.250 2,000 4.2500 2.93%
2024-07-24 0 4.100 - 4.290 4.080 4.270 146,000 587,340 4.0229 4.100 - 4.290 4.080 4.270 146,000 4.0229 4.86%
2024-07-23 0 3.910 - 3.910 3.910 3.910 200,000 782,000 3.9100 3.910 - 3.910 3.910 3.910 200,000 3.9100 -0.51%
2024-07-22 0 3.930 - 3.970 - - 28,000 110,040 3.9300 3.930 - 3.970 - - 28,000 3.9300 0.00%
2024-07-19 0 3.930 - 3.930 - - 0 0 - 3.930 - 3.930 - - 0 - 0.00%
2024-07-18 0 3.930 - 3.930 - - 0 0 - 3.930 - 3.930 - - 0 - 0.00%
2024-07-17 0 3.930 - 4.090 - - 0 0 - 3.930 - 4.090 - - 0 - 0.00%
2024-07-16 0 3.930 - 3.940 3.930 3.930 270,000 1,061,100 3.9300 3.930 - 3.940 3.930 3.930 270,000 3.9300 -0.25%
2024-07-15 0 3.940 - 3.940 3.980 3.980 96,000 382,080 3.9800 3.940 - 3.940 3.980 3.980 96,000 3.9800 0.00%
2024-07-12 0 3.940 - 3.940 - - 38,000 151,240 3.9800 3.940 - 3.940 - - 38,000 3.9800 0.00%
2024-07-11 0 3.940 - 3.940 3.930 3.970 94,000 371,760 3.9549 3.940 - 3.940 3.930 3.970 94,000 3.9549 -1.50%
2024-07-10 0 4.000 - 4.000 - - 0 0 - 4.000 - 4.000 - - 0 - -0.50%
2024-07-09 0 4.020 - 4.020 - - 0 0 - 4.020 - 4.020 - - 0 - 0.00%
2024-07-08 0 4.020 - 4.020 - - 0 0 - 4.020 - 4.020 - - 0 - -0.99%
2024-07-05 0 4.060 - 4.060 4.100 4.100 6,000 24,600 4.1000 4.060 - 4.060 4.100 4.100 6,000 4.1000 0.74%
2024-07-04 0 4.030 - 4.080 - - 0 0 - 4.030 - 4.080 - - 0 - 0.00%
2024-07-03 0 4.030 - 4.030 - - 4,000 16,080 4.0200 4.030 - 4.030 - - 4,000 4.0200 0.00%
2024-07-02 0 4.030 - 4.040 4.030 4.030 162,000 652,860 4.0300 4.030 - 4.040 4.030 4.030 162,000 4.0300 1.51%
2024-06-28 0 3.970 - 4.000 - - 0 0 - 3.970 - 4.000 - - 0 - 0.00%
2024-06-27 0 3.970 - 4.070 - - 0 0 - 3.970 - 4.070 - - 0 - 0.00%
2024-06-26 0 3.970 - 3.970 - - 0 0 - 3.970 - 3.970 - - 0 - -0.25%
2024-06-25 0 3.980 - - - - 0 0 - 3.980 - - - - 0 - 0.00%
2024-06-24 0 3.980 - 3.980 - - 0 0 - 3.980 - 3.980 - - 0 - -0.50%
2024-06-21 0 4.000 - - - - 0 0 - 4.000 - - - - 0 - 0.00%
2024-06-20 0 4.000 - 4.100 4.000 4.000 46,000 184,000 4.0000 4.000 - 4.100 4.000 4.000 46,000 4.0000 0.00%
2024-06-19 0 4.000 - 4.120 4.000 4.000 162,000 648,000 4.0000 4.000 - 4.120 4.000 4.000 162,000 4.0000 -3.85%
2024-06-18 0 4.160 - 4.160 - - 0 0 - 4.160 - 4.160 - - 0 - -0.48%
2024-06-17 0 4.180 - 4.180 4.200 4.200 240,000 1,008,000 4.2000 4.180 - 4.180 4.200 4.200 240,000 4.2000 -1.65%
2024-06-14 0 4.250 3.760 4.330 3.980 4.400 792,000 3,173,220 4.0066 4.250 3.760 4.330 3.980 4.400 792,000 4.0066 -5.56%
2024-06-13 0 4.500 4.500 - 3.860 3.860 10,000 38,600 3.8600 4.500 4.500 - 3.860 3.860 10,000 3.8600 16.58%
2024-06-12 0 3.860 - 3.860 - - 0 0 - 3.860 - 3.860 - - 0 - 0.00%
2024-06-11 0 3.860 - - - - 0 0 - 3.860 - - - - 0 - 0.00%
2024-06-07 0 3.860 2.850 3.860 - - 0 0 - 3.860 2.850 3.860 - - 0 - 0.00%
2024-06-06 0 3.860 - 3.860 - - 0 0 - 3.860 - 3.860 - - 0 - 0.00%
2024-06-05 0 3.860 - - - - 0 0 - 3.860 - - - - 0 - 0.00%
2024-06-04 0 3.860 - 3.860 - - 0 0 - 3.860 - 3.860 - - 0 - 0.00%
2024-06-03 0 3.860 - 3.860 3.860 3.860 2,000 7,720 3.8600 3.860 - 3.860 3.860 3.860 2,000 3.8600 0.00%
2024-05-31 0 3.860 - - - - 0 0 - 3.860 - - - - 0 - 0.00%
2024-05-30 0 3.860 - 3.860 3.860 3.860 162,000 625,320 3.8600 3.860 - 3.860 3.860 3.860 162,000 3.8600 0.00%
2024-05-29 0 3.860 - - - - 0 0 - 3.860 - - - - 0 - 0.00%
2024-05-28 0 3.860 - - - - 0 0 - 3.860 - - - - 0 - 0.00%
2024-05-27 0 3.860 - - - - 0 0 - 3.860 - - - - 0 - 0.00%
2024-05-24 0 3.860 - 3.860 3.860 3.860 358,000 1,381,880 3.8600 3.860 - 3.860 3.860 3.860 358,000 3.8600 -0.26%
2024-05-23 0 3.870 - 4.000 - - 0 0 - 3.870 - 4.000 - - 0 - 0.00%
2024-05-22 0 3.870 - - - - 0 0 - 3.870 - - - - 0 - 0.00%
2024-05-21 0 3.870 - 3.870 - - 0 0 - 3.870 - 3.870 - - 0 - -0.26%
2024-05-20 0 3.880 - 3.880 - - 0 0 - 3.880 - 3.880 - - 0 - 0.00%
2024-05-17 0 3.880 - 3.880 - - 0 0 - 3.880 - 3.880 - - 0 - 0.00%
2024-05-16 0 3.880 - 3.880 - - 0 0 - 3.880 - 3.880 - - 0 - -3.00%
2024-05-14 0 4.000 3.880 - 3.880 4.000 470,000 1,879,860 3.9997 4.000 3.880 - 3.880 4.000 470,000 3.9997 3.09%
2024-05-13 0 3.880 - 3.880 - - 0 0 - 3.880 - 3.880 - - 0 - -0.51%
2024-05-10 0 3.900 - - - - 0 0 - 3.900 - - - - 0 - 0.00%
2024-05-09 0 3.900 - - - - 0 0 - 3.900 - - - - 0 - 0.00%
2024-05-08 0 3.900 - - - - 0 0 - 3.900 - - - - 0 - 0.00%
2024-05-07 0 3.900 - 3.900 - - 0 0 - 3.900 - 3.900 - - 0 - 0.00%
2024-05-06 0 3.900 - 3.900 - - 0 0 - 3.900 - 3.900 - - 0 - 0.00%
2024-05-03 0 3.900 - 3.900 - - 0 0 - 3.900 - 3.900 - - 0 - 0.00%
2024-05-02 0 3.900 - 3.900 - - 0 0 - 3.900 - 3.900 - - 0 - 0.00%
2024-04-30 0 3.900 - 3.950 - - 0 0 - 3.900 - 3.950 - - 0 - 0.00%
2024-04-29 0 3.900 - 4.000 - - 0 0 - 3.900 - 4.000 - - 0 - 0.00%
2024-04-26 0 3.900 - 4.000 - - 0 0 - 3.900 - 4.000 - - 0 - 0.00%
2024-04-25 0 3.900 - 4.000 - - 0 0 - 3.900 - 4.000 - - 0 - 0.00%
2024-04-24 0 3.900 - 4.000 - - 0 0 - 3.900 - 4.000 - - 0 - 0.00%
2024-04-23 0 3.900 - 3.950 - - 0 0 - 3.900 - 3.950 - - 0 - 0.00%
2024-04-22 0 3.900 - 3.950 - - 0 0 - 3.900 - 3.950 - - 0 - 0.00%
2024-04-19 0 3.900 - 3.900 - - 0 0 - 3.900 - 3.900 - - 0 - -0.76%
2024-04-18 0 3.930 - 3.930 - - 0 0 - 3.930 - 3.930 - - 0 - -0.51%
2024-04-17 0 3.950 - 3.950 - - 0 0 - 3.950 - 3.950 - - 0 - 0.00%
2024-04-16 0 3.950 - 3.950 - - 0 0 - 3.950 - 3.950 - - 0 - 0.00%
2024-04-15 0 3.950 - 3.950 - - 0 0 - 3.950 - 3.950 - - 0 - 0.00%
2024-04-12 0 3.950 - 3.950 - - 0 0 - 3.950 - 3.950 - - 0 - 0.00%
2024-04-11 0 3.950 - 3.950 - - 0 0 - 3.950 - 3.950 - - 0 - 0.00%
2024-04-10 0 3.950 - 3.950 - - 0 0 - 3.950 - 3.950 - - 0 - 0.00%
2024-04-09 0 3.950 - 4.000 - - 0 0 - 3.950 - 4.000 - - 0 - 0.00%
2024-04-08 0 3.950 - 4.000 3.950 3.950 250,000 987,500 3.9500 3.950 - 4.000 3.950 3.950 250,000 3.9500 -1.25%
2024-04-05 0 4.000 - 4.000 - - 0 0 - 4.000 - 4.000 - - 0 - 0.00%
2024-04-03 0 4.000 - 4.000 - - 0 0 - 4.000 - 4.000 - - 0 - 0.00%
2024-04-02 0 4.000 - - - - 0 0 - 4.000 - - - - 0 - 0.00%
2024-03-28 0 4.000 - 4.000 - - 0 0 - 4.000 - 4.000 - - 0 - 0.00%
2024-03-27 0 4.000 - - - - 0 0 - 4.000 - - - - 0 - 0.00%
2024-03-26 0 4.000 - 4.390 - - 0 0 - 4.000 - 4.390 - - 0 - 0.00%
2024-03-25 0 4.000 - 5.200 - - 0 0 - 4.000 - 5.200 - - 0 - 0.00%
2024-03-22 0 4.000 - 4.390 - - 0 0 - 4.000 - 4.390 - - 0 - 0.00%
2024-03-21 0 4.000 - 4.390 - - 0 0 - 4.000 - 4.390 - - 0 - 0.00%
2024-03-20 0 4.000 - 4.390 - - 0 0 - 4.000 - 4.390 - - 0 - 0.00%
2024-03-19 0 4.000 - - - - 0 0 - 4.000 - - - - 0 - 0.00%
2024-03-18 0 4.000 - - 4.000 4.000 536,000 2,144,000 4.0000 4.000 - - 4.000 4.000 536,000 4.0000 0.00%
2024-03-15 0 4.000 - - - - 0 0 - 4.000 - - - - 0 - 0.00%
2024-03-14 0 4.000 - - - - 0 0 - 4.000 - - - - 0 - 0.00%
2024-03-13 0 4.000 - - - - 0 0 - 4.000 - - - - 0 - 0.00%
2024-03-12 0 4.000 - - - - 0 0 - 4.000 - - - - 0 - 0.00%
2024-03-11 0 4.000 - - - - 0 0 - 4.000 - - - - 0 - 0.00%
2024-03-08 0 4.000 - - - - 0 0 - 4.000 - - - - 0 - 0.00%
2024-03-07 0 4.000 - - - - 0 0 - 4.000 - - - - 0 - 0.00%
2024-03-06 0 4.000 - - - - 0 0 - 4.000 - - - - 0 - 0.00%
2024-03-05 0 4.000 - 4.000 - - 0 0 - 4.000 - 4.000 - - 0 - 0.00%
2024-03-04 0 4.000 - - - - 0 0 - 4.000 - - - - 0 - 0.00%
2024-03-01 0 4.000 - 4.000 - - 0 0 - 4.000 - 4.000 - - 0 - 0.00%
2024-02-29 0 4.000 3.130 4.000 - - 0 0 - 4.000 3.130 4.000 - - 0 - 0.00%
2024-02-28 0 4.000 2.960 4.000 - - 0 0 - 4.000 2.960 4.000 - - 0 - 0.00%
2024-02-27 0 4.000 - 4.000 - - 0 0 - 4.000 - 4.000 - - 0 - 0.00%
2024-02-26 0 4.000 2.850 4.000 - - 0 0 - 4.000 2.850 4.000 - - 0 - 0.00%
2024-02-23 0 4.000 2.400 4.000 4.000 4.000 40,000 160,000 4.0000 4.000 2.400 4.000 4.000 4.000 40,000 4.0000 -4.76%
2024-02-22 0 4.200 - 4.200 - - 0 0 - 4.200 - 4.200 - - 0 - 0.00%
2024-02-21 0 4.200 - 4.200 - - 0 0 - 4.200 - 4.200 - - 0 - -2.33%
2024-02-20 0 4.300 - - - - 0 0 - 4.300 - - - - 0 - 0.00%
2024-02-19 0 4.300 3.000 4.300 4.300 4.300 60,000 258,000 4.3000 4.300 3.000 4.300 4.300 4.300 60,000 4.3000 -4.44%
2024-02-16 0 4.500 - - - - 0 0 - 4.500 - - - - 0 - 0.00%
2024-02-15 0 4.500 - - - - 0 0 - 4.500 - - - - 0 - 0.00%
2024-02-14 0 4.500 - - - - 0 0 - 4.500 - - - - 0 - 0.00%
2024-02-09 0 4.500 1.820 4.590 - - 0 0 - 4.500 1.820 4.590 - - 0 - 0.00%
2024-02-08 0 4.500 1.450 4.500 - - 0 0 - 4.500 1.450 4.500 - - 0 - 0.00%
2024-02-07 0 4.500 - 4.590 4.500 4.500 70,000 315,000 4.5000 4.500 - 4.590 4.500 4.500 70,000 4.5000 0.00%
2024-02-06 0 4.500 - 4.500 - - 0 0 - 4.500 - 4.500 - - 0 - -1.96%
2024-02-05 0 4.590 - 4.590 - - 0 0 - 4.590 - 4.590 - - 0 - -0.22%
2024-02-02 0 4.600 - 4.650 4.550 4.600 72,000 329,600 4.5778 4.600 - 4.650 4.550 4.600 72,000 4.5778 -2.75%
2024-02-01 0 4.730 - 4.800 4.730 4.800 144,000 678,800 4.7139 4.730 - 4.800 4.730 4.800 144,000 4.7139 -2.47%
2024-01-31 0 4.850 - 5.290 - - 0 0 - 4.850 - 5.290 - - 0 - 0.00%
2024-01-30 0 4.850 - 5.290 - - 0 0 - 4.850 - 5.290 - - 0 - 0.00%
2024-01-29 0 4.850 2.650 5.300 - - 0 0 - 4.850 2.650 5.300 - - 0 - 0.00%
2024-01-26 1 - - - - - 0 0 - 4.850 - - - - 0 - 0.00%
2024-01-25 1 - - - - - 0 0 - 4.850 - - - - 0 - 0.00%
2024-01-24 1 - - - - - 0 0 - 4.850 - - - - 0 - 0.00%
2024-01-23 1 - - - - - 0 0 - 4.850 - - - - 0 - 0.00%
2024-01-22 0 4.850 - 5.300 - - 0 0 - 4.850 - 5.300 - - 0 - 0.00%
2024-01-19 0 4.850 - 5.300 - - 0 0 - 4.850 - 5.300 - - 0 - 0.00%
2024-01-18 0 4.850 - 4.850 - - 0 0 - 4.850 - 4.850 - - 0 - 0.00%
2024-01-17 0 4.850 - 4.850 - - 0 0 - 4.850 - 4.850 - - 0 - 0.00%
2024-01-16 0 4.850 - 4.850 - - 0 0 - 4.850 - 4.850 - - 0 - 0.00%
2024-01-15 0 4.850 - 4.850 - - 0 0 - 4.850 - 4.850 - - 0 - 0.00%
2024-01-12 0 4.850 - 4.900 - - 0 0 - 4.850 - 4.900 - - 0 - 0.00%
2024-01-11 0 4.850 - 4.850 - - 0 0 - 4.850 - 4.850 - - 0 - 0.00%
2024-01-10 0 4.850 - 4.850 - - 0 0 - 4.850 - 4.850 - - 0 - 0.00%
2024-01-09 0 4.850 - 4.850 - - 0 0 - 4.850 - 4.850 - - 0 - -6.73%
2024-01-08 0 5.200 - 5.300 5.100 5.990 876,000 4,550,540 5.1947 5.200 - 5.300 5.100 5.990 876,000 5.1947 4.63%
2024-01-05 0 4.970 - - - - 0 0 - 4.970 - - - - 0 - 0.00%
2024-01-04 0 4.970 - - - - 0 0 - 4.970 - - - - 0 - 0.00%
2024-01-03 0 4.970 - 4.970 - - 0 0 - 4.970 - 4.970 - - 0 - -0.20%
2024-01-02 0 4.980 - - - - 0 0 - 4.980 - - - - 0 - 0.00%
2023-12-29 0 4.980 - 4.980 - - 0 0 - 4.980 - 4.980 - - 0 - -0.20%
2023-12-28 0 4.990 - 4.990 - - 0 0 - 4.990 - 4.990 - - 0 - 0.00%
2023-12-27 0 4.990 - 4.990 - - 0 0 - 4.990 - 4.990 - - 0 - 0.00%
2023-12-22 0 4.990 - 4.990 - - 0 0 - 4.990 - 4.990 - - 0 - -0.20%
2023-12-21 0 5.000 - 5.000 - - 0 0 - 5.000 - 5.000 - - 0 - -2.15%
2023-12-20 0 5.110 - 5.110 - - 0 0 - 5.110 - 5.110 - - 0 - 0.00%
2023-12-19 0 5.110 - 5.110 - - 0 0 - 5.110 - 5.110 - - 0 - 0.00%
2023-12-18 0 5.110 - 5.110 - - 0 0 - 5.110 - 5.110 - - 0 - -0.58%
2023-12-15 0 5.140 2.870 5.140 - - 0 0 - 5.140 2.870 5.140 - - 0 - -0.19%
2023-12-14 0 5.150 3.440 5.150 - - 0 0 - 5.150 3.440 5.150 - - 0 - 0.00%
2023-12-13 0 5.150 3.140 5.150 - - 0 0 - 5.150 3.140 5.150 - - 0 - 0.00%
2023-12-12 0 5.150 - 5.150 5.150 5.150 10,000 51,500 5.1500 5.150 - 5.150 5.150 5.150 10,000 5.1500 0.00%
2023-12-11 0 5.150 3.200 - - - 0 0 - 5.150 3.200 - - - 0 - 0.00%
2023-12-08 0 5.150 - 5.150 5.000 5.150 4,000 20,300 5.0750 5.150 - 5.150 5.000 5.150 4,000 5.0750 7.74%
2023-12-07 0 4.780 - - - - 0 0 - 4.780 - - - - 0 - 0.00%
2023-12-06 0 4.780 - - - - 0 0 - 4.780 - - - - 0 - 0.00%
2023-12-05 0 4.780 - - - - 0 0 - 4.780 - - - - 0 - 0.00%
2023-12-04 0 4.780 - - - - 0 0 - 4.780 - - - - 0 - 0.00%
2023-12-01 0 4.780 - 4.780 - - 0 0 - 4.780 - 4.780 - - 0 - 0.00%
2023-11-30 0 4.780 - 4.780 - - 0 0 - 4.780 - 4.780 - - 0 - 0.00%
2023-11-29 0 4.780 - 4.780 - - 0 0 - 4.780 - 4.780 - - 0 - 0.00%
2023-11-28 0 4.780 - 4.780 - - 0 0 - 4.780 - 4.780 - - 0 - -0.42%
2023-11-27 0 4.800 - - - - 0 0 - 4.800 - - - - 0 - 0.00%
2023-11-24 0 4.800 - 4.800 - - 0 0 - 4.800 - 4.800 - - 0 - 0.00%
2023-11-23 0 4.800 - 4.800 4.800 4.990 652,000 3,192,360 4.8963 4.800 - 4.800 4.800 4.990 652,000 4.8963 -4.00%
2023-11-22 0 5.000 - 5.000 - - 0 0 - 5.000 - 5.000 - - 0 - -5.48%
2023-11-21 0 5.290 - 5.300 5.290 5.580 738,000 4,021,540 5.4492 5.290 - 5.300 5.290 5.580 738,000 5.4492 -9.88%
2023-11-20 0 5.870 5.100 5.870 5.300 5.880 1,328,000 7,691,560 5.7918 5.870 5.100 5.870 5.300 5.880 1,328,000 5.7918 -2.17%
2023-11-17 0 6.000 4.960 6.000 2.440 7.200 714,000 3,121,880 4.3724 6.000 4.960 6.000 2.440 7.200 714,000 4.3724 36.36%
2023-11-16 0 4.400 3.800 4.400 2.500 4.600 838,000 2,512,000 2.9976 4.400 3.800 4.400 2.500 4.600 838,000 2.9976 76.00%
2023-11-15 0 2.500 2.500 2.590 - - 0 0 - 2.500 2.500 2.590 - - 0 - 1.21%
2023-11-14 0 2.470 2.460 2.580 2.470 2.510 142,000 354,260 2.4948 2.470 2.460 2.580 2.470 2.510 142,000 2.4948 -0.80%
2023-11-13 0 2.490 - 2.500 - - 0 0 - 2.490 - 2.500 - - 0 - 0.00%
2023-11-10 0 2.490 - 2.500 - - 0 0 - 2.490 - 2.500 - - 0 - 0.00%
2023-11-09 0 2.490 - 2.500 - - 0 0 - 2.490 - 2.500 - - 0 - 0.00%
2023-11-08 0 2.490 - 2.500 - - 0 0 - 2.490 - 2.500 - - 0 - 0.00%
2023-11-07 0 2.490 - 2.490 - - 0 0 - 2.490 - 2.490 - - 0 - 0.00%
2023-11-06 0 2.490 - 2.500 2.490 2.490 152,000 378,480 2.4900 2.490 - 2.500 2.490 2.490 152,000 2.4900 0.00%
2023-11-03 0 2.490 - 2.500 - - 0 0 - 2.490 - 2.500 - - 0 - 0.00%
2023-11-02 0 2.490 - 2.500 - - 0 0 - 2.490 - 2.500 - - 0 - 0.00%
2023-11-01 0 2.490 - 2.500 - - 0 0 - 2.490 - 2.500 - - 0 - 0.00%
2023-10-31 0 2.490 - 2.500 2.490 2.490 120,000 298,800 2.4900 2.490 - 2.500 2.490 2.490 120,000 2.4900 1.63%
2023-10-30 0 2.450 - 2.500 - - 0 0 - 2.450 - 2.500 - - 0 - 0.00%
2023-10-27 0 2.450 - 2.500 - - 0 0 - 2.450 - 2.500 - - 0 - 0.00%
2023-10-26 0 2.450 - 2.500 - - 0 0 - 2.450 - 2.500 - - 0 - 0.00%
2023-10-25 0 2.450 - 2.500 - - 0 0 - 2.450 - 2.500 - - 0 - 0.00%
2023-10-24 0 2.450 - 2.500 - - 0 0 - 2.450 - 2.500 - - 0 - 0.00%
2023-10-20 0 2.450 - 2.500 - - 0 0 - 2.450 - 2.500 - - 0 - 0.00%
2023-10-19 0 2.450 - 2.500 - - 0 0 - 2.450 - 2.500 - - 0 - 0.00%
2023-10-18 0 2.450 - 2.500 - - 0 0 - 2.450 - 2.500 - - 0 - 0.00%
2023-10-17 0 2.450 - 2.490 - - 0 0 - 2.450 - 2.490 - - 0 - 0.00%
2023-10-16 0 2.450 - 2.500 - - 0 0 - 2.450 - 2.500 - - 0 - 0.00%
2023-10-13 0 2.450 - 2.500 - - 0 0 - 2.450 - 2.500 - - 0 - 0.00%
2023-10-12 0 2.450 - 2.500 - - 0 0 - 2.450 - 2.500 - - 0 - 0.00%
2023-10-11 0 2.450 - 2.500 - - 0 0 - 2.450 - 2.500 - - 0 - 0.00%
2023-10-10 0 2.450 - 2.500 - - 0 0 - 2.450 - 2.500 - - 0 - 0.00%
2023-10-09 0 2.450 - 2.500 - - 0 0 - 2.450 - 2.500 - - 0 - 0.00%
2023-10-06 0 2.450 - 2.500 - - 0 0 - 2.450 - 2.500 - - 0 - 0.00%
2023-10-05 0 2.450 - 2.500 - - 0 0 - 2.450 - 2.500 - - 0 - 0.00%
2023-10-04 0 2.450 - 2.500 - - 0 0 - 2.450 - 2.500 - - 0 - 0.00%
2023-10-03 0 2.450 - 2.500 - - 0 0 - 2.450 - 2.500 - - 0 - 0.00%
2023-09-29 0 2.450 - 2.500 - - 0 0 - 2.450 - 2.500 - - 0 - 0.00%
2023-09-28 0 2.450 - 2.500 - - 0 0 - 2.450 - 2.500 - - 0 - 0.00%
2023-09-27 0 2.450 - 2.500 - - 0 0 - 2.450 - 2.500 - - 0 - 0.00%
2023-09-26 0 2.450 2.360 - 2.340 2.450 182,000 438,560 2.4097 2.450 2.360 - 2.340 2.450 182,000 2.4097 2.08%
2023-09-25 0 2.400 1.730 2.440 2.400 2.400 50,000 120,000 2.4000 2.400 1.730 2.440 2.400 2.400 50,000 2.4000 -0.83%
2023-09-22 0 2.420 - 2.420 - - 0 0 - 2.420 - 2.420 - - 0 - -0.82%
2023-09-21 0 2.440 - 2.450 - - 0 0 - 2.440 - 2.450 - - 0 - 0.00%
2023-09-20 0 2.440 - 2.450 - - 0 0 - 2.440 - 2.450 - - 0 - 0.00%
2023-09-19 0 2.440 - 2.450 - - 0 0 - 2.440 - 2.450 - - 0 - 0.00%
2023-09-18 0 2.440 - 2.450 - - 0 0 - 2.440 - 2.450 - - 0 - 0.00%
2023-09-15 0 2.440 - 2.450 - - 0 0 - 2.440 - 2.450 - - 0 - 0.00%
2023-09-14 0 2.440 - 2.450 - - 0 0 - 2.440 - 2.450 - - 0 - 0.00%
2023-09-13 0 2.440 2.150 2.440 - - 0 0 - 2.440 2.150 2.440 - - 0 - 0.00%
2023-09-12 0 2.440 1.430 2.450 - - 0 0 - 2.440 1.430 2.450 - - 0 - 0.00%
2023-09-11 0 2.440 - 2.450 - - 0 0 - 2.440 - 2.450 - - 0 - 0.00%
2023-09-07 0 2.440 1.850 2.450 2.440 2.440 16,000 39,040 2.4400 2.440 1.850 2.450 2.440 2.440 16,000 2.4400 6.32%
2023-09-06 0 2.295 - - - - 0 0 - 2.295 - - - - 0 - 0.00%
2023-09-05 0 2.580 2.400 2.690 2.580 2.580 2,000 5,160 2.5800 2.295 2.135 2.393 2.295 2.295 2,248 2.2950 7.50%
2023-09-04 0 2.400 2.400 2.510 2.400 2.400 2,000 4,800 2.4000 2.135 2.135 2.233 2.135 2.135 2,248 2.1349 0.00%
2023-08-31 0 2.400 1.650 - - - 0 0 - 2.135 1.468 - - - 0 - 0.00%
2023-08-30 0 2.400 - - 2.400 2.400 400,000 960,000 2.4000 2.135 - - 2.135 2.135 449,673 2.1349 0.00%
2023-08-29 0 2.400 1.060 2.590 - - 0 0 - 2.135 0.943 2.304 - - 0 - 0.00%
2023-08-28 0 2.400 - 2.580 2.400 2.400 100,000 240,000 2.4000 2.135 - 2.295 2.135 2.135 112,418 2.1349 0.00%
2023-08-25 0 2.400 - 2.600 - - 0 0 - 2.135 - 2.313 - - 0 - 0.00%
2023-08-24 0 2.400 2.330 2.400 - - 0 0 - 2.135 2.073 2.135 - - 0 - 0.00%
2023-08-23 0 2.400 2.400 2.600 - - 0 0 - 2.135 2.135 2.313 - - 0 - 1.69%
2023-08-22 0 2.360 2.300 2.550 - - 0 0 - 2.099 2.046 2.268 - - 0 - 0.00%
2023-08-21 0 2.360 2.360 2.500 2.300 2.400 106,000 249,840 2.3570 2.099 2.099 2.224 2.046 2.135 119,163 2.0966 -7.45%
2023-08-18 0 2.550 2.500 2.570 - - 0 0 - 2.268 2.224 2.286 - - 0 - 0.00%
2023-08-17 0 2.550 2.400 2.600 2.460 2.550 160,000 404,100 2.5256 2.268 2.135 2.313 2.188 2.268 179,869 2.2466 4.08%
2023-08-16 0 2.450 - 2.540 2.350 2.450 310,000 736,500 2.3758 2.179 - 2.259 2.090 2.179 348,497 2.1134 8.89%
2023-08-15 0 2.250 - 2.350 - - 0 0 - 2.001 - 2.090 - - 0 - 0.00%
2023-08-14 0 2.250 - 2.350 - - 0 0 - 2.001 - 2.090 - - 0 - 0.00%
2023-08-11 0 2.250 - 2.350 - - 0 0 - 2.001 - 2.090 - - 0 - 0.00%
2023-08-10 0 2.250 1.720 2.350 - - 0 0 - 2.001 1.530 2.090 - - 0 - 0.00%
2023-08-09 0 2.250 2.250 2.300 - - 0 0 - 2.001 2.001 2.046 - - 0 - 0.00%
2023-08-08 0 2.250 2.250 2.350 2.180 2.350 360,000 814,840 2.2634 2.001 2.001 2.090 1.939 2.090 404,706 2.0134 3.69%
2023-08-07 0 2.170 - 2.170 - - 0 0 - 1.930 - 1.930 - - 0 - 0.00%
2023-08-04 0 2.170 - 2.170 - - 0 0 - 1.930 - 1.930 - - 0 - 0.00%
2023-08-03 0 2.170 - 2.170 - - 0 0 - 1.930 - 1.930 - - 0 - 0.00%
2023-08-02 0 2.170 - 2.170 2.170 2.170 262,000 568,540 2.1700 1.930 - 1.930 1.930 1.930 294,536 1.9303 -0.46%
2023-08-01 0 2.180 - 2.180 - - 0 0 - 1.939 - 1.939 - - 0 - 0.00%
2023-07-31 0 2.180 - 2.190 - - 0 0 - 1.939 - 1.948 - - 0 - 0.00%
2023-07-28 0 2.180 - 2.200 - - 0 0 - 1.939 - 1.957 - - 0 - 0.00%
2023-07-27 0 2.180 - 2.190 - - 0 0 - 1.939 - 1.948 - - 0 - 0.00%
2023-07-26 0 2.180 - 2.180 - - 0 0 - 1.939 - 1.939 - - 0 - 0.00%
2023-07-25 0 2.180 - 2.190 - - 0 0 - 1.939 - 1.948 - - 0 - 0.00%
2023-07-24 0 2.180 - 2.190 - - 0 0 - 1.939 - 1.948 - - 0 - 0.00%
2023-07-21 0 2.180 - 2.190 - - 0 0 - 1.939 - 1.948 - - 0 - 0.00%
2023-07-20 0 2.180 1.350 2.190 - - 0 0 - 1.939 1.201 1.948 - - 0 - 0.00%
2023-07-19 0 2.180 2.070 2.180 2.190 2.190 20,000 43,800 2.1900 1.939 1.841 1.939 1.948 1.948 22,484 1.9481 4.31%
2023-07-18 0 2.090 - 2.200 - - 0 0 - 1.859 - 1.957 - - 0 - 0.00%
2023-07-14 0 2.090 1.900 2.200 - - 0 0 - 1.859 1.690 1.957 - - 0 - 0.00%
2023-07-13 0 2.090 - 2.200 - - 0 0 - 1.859 - 1.957 - - 0 - 0.00%
2023-07-12 0 2.090 - 2.200 - - 0 0 - 1.859 - 1.957 - - 0 - 0.00%
2023-07-11 0 2.090 - 2.200 - - 0 0 - 1.859 - 1.957 - - 0 - 0.00%
2023-07-10 0 2.090 - 2.200 - - 0 0 - 1.859 - 1.957 - - 0 - 0.00%
2023-07-07 0 2.090 - 2.200 - - 0 0 - 1.859 - 1.957 - - 0 - 0.00%
2023-07-06 0 2.090 - 2.200 - - 0 0 - 1.859 - 1.957 - - 0 - 0.00%
2023-07-05 0 2.090 - 2.200 - - 0 0 - 1.859 - 1.957 - - 0 - 0.00%
2023-07-04 0 2.090 1.790 2.150 - - 0 0 - 1.859 1.592 1.913 - - 0 - 0.00%
2023-07-03 0 2.090 - 2.200 - - 0 0 - 1.859 - 1.957 - - 0 - 0.00%
2023-06-30 0 2.090 1.450 2.090 2.090 2.090 10,000 20,900 2.0900 1.859 1.290 1.859 1.859 1.859 11,242 1.8591 -2.79%
2023-06-29 0 2.150 2.100 2.200 - - 0 0 - 1.913 1.868 1.957 - - 0 - 0.00%
2023-06-28 0 2.150 2.100 2.200 - - 0 0 - 1.913 1.868 1.957 - - 0 - 0.00%
2023-06-27 0 2.150 2.100 2.150 - - 0 0 - 1.913 1.868 1.913 - - 0 - 0.00%
2023-06-26 0 2.150 - 2.200 - - 0 0 - 1.913 - 1.957 - - 0 - 0.00%
2023-06-23 0 2.150 - 2.200 - - 0 0 - 1.913 - 1.957 - - 0 - 0.00%
2023-06-21 0 2.150 - 2.150 - - 0 0 - 1.913 - 1.913 - - 0 - -2.27%
2023-06-20 0 2.200 - 2.200 - - 0 0 - 1.957 - 1.957 - - 0 - 0.00%
2023-06-19 0 2.200 1.350 2.200 - - 0 0 - 1.957 1.201 1.957 - - 0 - 0.00%
2023-06-16 0 2.200 - 2.200 - - 0 0 - 1.957 - 1.957 - - 0 - 0.00%
2023-06-15 0 2.200 1.610 2.200 - - 0 0 - 1.957 1.432 1.957 - - 0 - 0.00%
2023-06-14 0 2.200 - 2.350 - - 0 0 - 1.957 - 2.090 - - 0 - 0.00%
2023-06-13 0 2.200 - 2.350 - - 0 0 - 1.957 - 2.090 - - 0 - 0.00%
2023-06-12 0 2.200 - 2.380 - - 0 0 - 1.957 - 2.117 - - 0 - 0.00%
2023-06-09 0 2.200 - 2.350 - - 0 0 - 1.957 - 2.090 - - 0 - 0.00%
2023-06-08 0 2.200 2.050 2.300 2.050 2.200 438,000 961,900 2.1961 1.957 1.824 2.046 1.824 1.957 492,392 1.9535 10.00%
2023-06-07 0 2.000 1.900 - - - 0 0 - 1.779 1.690 - - - 0 - 0.00%
2023-06-06 0 2.000 1.980 2.000 2.000 2.000 60,000 120,000 2.0000 1.779 1.761 1.779 1.779 1.779 67,451 1.7791 -1.48%
2023-06-05 0 2.030 1.960 2.200 1.900 2.030 38,000 73,520 1.9347 1.806 1.743 1.957 1.690 1.806 42,719 1.7210 -7.73%
2023-06-02 0 2.200 - 2.200 1.870 2.200 168,000 342,720 2.0400 1.957 - 1.957 1.663 1.957 188,863 1.8147 6.28%
2023-06-01 0 2.070 1.880 2.170 2.070 2.070 50,000 103,500 2.0700 1.841 1.672 1.930 1.841 1.841 56,209 1.8413 0.00%
2023-05-31 0 2.070 2.060 2.170 2.030 2.300 30,000 62,440 2.0813 1.841 1.832 1.930 1.806 2.046 33,725 1.8514 -17.20%
2023-05-30 0 2.500 - 2.700 - - 0 0 - 2.224 - 2.402 - - 0 - 0.00%
2023-05-29 0 2.500 - 2.690 - - 0 0 - 2.224 - 2.393 - - 0 - 0.00%
2023-05-25 0 2.500 - 2.700 - - 0 0 - 2.224 - 2.402 - - 0 - 0.00%
2023-05-24 0 2.500 2.150 2.500 2.500 2.500 188,000 470,000 2.5000 2.224 1.913 2.224 2.224 2.224 211,346 2.2238 0.00%
2023-05-23 0 2.500 2.500 2.600 2.500 2.500 86,000 215,020 2.5002 2.224 2.224 2.313 2.224 2.224 96,680 2.2240 2.88%
2023-05-22 0 2.430 2.250 2.700 2.430 2.430 2,000 4,860 2.4300 2.162 2.001 2.402 2.162 2.162 2,248 2.1616 -7.60%
2023-05-19 0 2.630 2.430 2.700 - - 0 0 - 2.339 2.162 2.402 - - 0 - 0.00%
2023-05-18 0 2.630 - - - - 0 0 - 2.339 - - - - 0 - 0.00%
2023-05-17 0 2.630 2.500 2.840 2.630 2.630 2,000 5,260 2.6300 2.339 2.224 2.526 2.339 2.339 2,248 2.3395 -7.07%
2023-05-16 0 2.830 2.070 2.830 2.830 2.830 78,000 220,740 2.8300 2.517 1.841 2.517 2.517 2.517 87,686 2.5174 -0.70%
2023-05-15 0 2.850 1.940 2.850 2.850 2.850 2,000 5,700 2.8500 2.535 1.726 2.535 2.535 2.535 2,248 2.5352 0.00%
2023-05-12 0 2.850 - 2.850 2.850 2.860 142,000 405,260 2.8539 2.535 - 2.535 2.535 2.544 159,634 2.5387 1.79%
2023-05-11 0 2.800 2.800 2.840 2.800 2.800 240,000 672,000 2.8000 2.491 2.491 2.526 2.491 2.491 269,804 2.4907 1.82%
2023-05-10 0 2.750 2.750 2.800 2.600 2.750 172,000 462,500 2.6890 2.446 2.446 2.491 2.313 2.446 193,359 2.3919 5.77%
2023-05-09 0 2.600 - 2.600 2.350 2.600 154,000 388,780 2.5245 2.313 - 2.313 2.090 2.313 173,124 2.2457 9.24%
2023-05-08 0 2.380 - 2.380 - - 0 0 - 2.117 - 2.117 - - 0 - 0.00%
2023-05-05 0 2.380 - 2.380 - - 0 0 - 2.117 - 2.117 - - 0 - 0.00%
2023-05-04 0 2.380 - 2.380 - - 0 0 - 2.117 - 2.117 - - 0 - 0.00%
2023-05-03 0 2.380 - 2.380 - - 0 0 - 2.117 - 2.117 - - 0 - 0.00%
2023-05-02 0 2.380 - 2.380 - - 0 0 - 2.117 - 2.117 - - 0 - 0.00%
2023-04-28 0 2.380 - 2.380 - - 0 0 - 2.117 - 2.117 - - 0 - -0.83%
2023-04-27 0 2.400 1.260 2.400 2.400 2.400 14,000 33,600 2.4000 2.135 1.121 2.135 2.135 2.135 15,739 2.1349 0.00%
2023-04-26 0 2.400 - 2.400 - - 0 0 - 2.135 - 2.135 - - 0 - 0.00%
2023-04-25 0 2.400 - 2.400 - - 0 0 - 2.135 - 2.135 - - 0 - 0.00%
2023-04-24 0 2.400 - 2.400 - - 0 0 - 2.135 - 2.135 - - 0 - 0.00%
2023-04-21 0 2.400 - 2.400 - - 0 0 - 2.135 - 2.135 - - 0 - 0.00%
2023-04-20 0 2.400 - 2.400 - - 0 0 - 2.135 - 2.135 - - 0 - 0.00%
2023-04-19 0 2.400 - 2.400 - - 0 0 - 2.135 - 2.135 - - 0 - 0.00%
2023-04-18 0 2.400 - 2.400 - - 0 0 - 2.135 - 2.135 - - 0 - 0.00%
2023-04-17 0 2.400 - 2.400 - - 0 0 - 2.135 - 2.135 - - 0 - 0.00%
2023-04-14 0 2.400 - 2.400 - - 0 0 - 2.135 - 2.135 - - 0 - 0.00%
2023-04-13 0 2.400 - 2.400 - - 0 0 - 2.135 - 2.135 - - 0 - 0.00%
2023-04-12 0 2.400 - 2.400 2.400 2.400 8,000 19,200 2.4000 2.135 - 2.135 2.135 2.135 8,993 2.1349 -2.83%
2023-04-11 0 2.470 2.400 2.470 2.480 2.480 84,000 208,320 2.4800 2.197 2.135 2.197 2.206 2.206 94,431 2.2060 -0.80%
2023-04-06 0 2.490 - 2.490 - - 0 0 - 2.215 - 2.215 - - 0 - -0.40%
2023-04-04 0 2.500 1.960 2.500 2.500 2.500 2,000 5,000 2.5000 2.224 1.743 2.224 2.224 2.224 2,248 2.2238 -1.57%
2023-04-03 0 2.540 - 2.540 - - 0 0 - 2.259 - 2.259 - - 0 - 0.00%
2023-03-31 0 2.540 - 2.540 - - 0 0 - 2.259 - 2.259 - - 0 - -0.39%
2023-03-30 0 2.550 - 2.550 - - 0 0 - 2.268 - 2.268 - - 0 - -0.39%
2023-03-29 0 2.560 - 2.560 - - 0 0 - 2.277 - 2.277 - - 0 - 0.00%
2023-03-28 0 2.560 - 2.560 - - 0 0 - 2.277 - 2.277 - - 0 - -0.39%
2023-03-27 0 2.570 - 2.570 - - 10,000 25,700 2.5700 2.286 - 2.286 - - 11,242 2.2861 0.00%
2023-03-24 0 2.570 - 2.600 - - 0 0 - 2.286 - 2.313 - - 0 - 0.00%
2023-03-23 0 2.570 - 2.570 - - 0 0 - 2.286 - 2.286 - - 0 - 0.00%
2023-03-22 0 2.570 - 2.570 - - 0 0 - 2.286 - 2.286 - - 0 - 0.00%
2023-03-21 0 2.570 1.830 2.600 - - 0 0 - 2.286 1.628 2.313 - - 0 - 0.00%
2023-03-20 0 2.570 - 2.580 2.570 2.570 76,000 195,320 2.5700 2.286 - 2.295 2.286 2.286 85,438 2.2861 -0.39%
2023-03-17 0 2.580 - 2.580 - - 0 0 - 2.295 - 2.295 - - 0 - 0.00%
2023-03-16 0 2.580 - 2.580 2.580 2.580 220,000 567,600 2.5800 2.295 - 2.295 2.295 2.295 247,320 2.2950 -0.77%
2023-03-15 0 2.600 - 2.600 - - 0 0 - 2.313 - 2.313 - - 0 - 0.00%
2023-03-14 0 2.600 - 2.750 2.600 2.600 296,000 769,600 2.6000 2.313 - 2.446 2.313 2.313 332,758 2.3128 1.96%
2023-03-13 0 2.550 - 2.600 - - 0 0 - 2.268 - 2.313 - - 0 - 0.00%
2023-03-10 0 2.550 - 2.700 - - 0 0 - 2.268 - 2.402 - - 0 - 0.00%
2023-03-09 0 2.550 - 2.700 - - 0 0 - 2.268 - 2.402 - - 0 - 0.00%
2023-03-08 0 2.550 - 2.700 - - 0 0 - 2.268 - 2.402 - - 0 - 0.00%
2023-03-07 0 2.550 - - - - 0 0 - 2.268 - - - - 0 - 0.00%
2023-03-06 0 2.550 - 2.550 - - 0 0 - 2.268 - 2.268 - - 0 - 0.00%
2023-03-03 0 2.550 - 2.700 - - 0 0 - 2.268 - 2.402 - - 0 - 0.00%
2023-03-02 0 2.550 - 2.550 - - 0 0 - 2.268 - 2.268 - - 0 - 0.00%
2023-03-01 0 2.550 - 2.700 - - 0 0 - 2.268 - 2.402 - - 0 - 0.00%
2023-02-28 0 2.550 - - - - 0 0 - 2.268 - - - - 0 - 0.00%
2023-02-27 0 2.550 - - - - 0 0 - 2.268 - - - - 0 - 0.00%
2023-02-24 0 2.550 - 2.660 - - 0 0 - 2.268 - 2.366 - - 0 - 0.00%
2023-02-23 0 2.550 - - - - 0 0 - 2.268 - - - - 0 - 0.00%
2023-02-22 0 2.550 - 2.700 - - 0 0 - 2.268 - 2.402 - - 0 - 0.00%
2023-02-21 0 2.550 - 2.680 - - 0 0 - 2.268 - 2.384 - - 0 - 0.00%
2023-02-20 0 2.550 - 2.660 - - 0 0 - 2.268 - 2.366 - - 0 - 0.00%
2023-02-17 0 2.550 - - - - 0 0 - 2.268 - - - - 0 - 0.00%
2023-02-16 0 2.550 - 2.700 - - 0 0 - 2.268 - 2.402 - - 0 - 0.00%
2023-02-15 0 2.550 - 2.700 - - 0 0 - 2.268 - 2.402 - - 0 - 0.00%
2023-02-14 0 2.550 - 2.550 - - 0 0 - 2.268 - 2.268 - - 0 - -2.67%
2023-02-13 0 2.620 - 2.750 - - 0 0 - 2.331 - 2.446 - - 0 - 0.00%
2023-02-10 0 2.620 - 2.620 - - 0 0 - 2.331 - 2.331 - - 0 - 0.00%
2023-02-09 0 2.620 - 2.620 - - 0 0 - 2.331 - 2.331 - - 0 - 0.00%
2023-02-08 0 2.620 - 2.620 - - 0 0 - 2.331 - 2.331 - - 0 - 0.00%
2023-02-07 0 2.620 - 2.690 - - 0 0 - 2.331 - 2.393 - - 0 - 0.00%
2023-02-06 0 2.620 - 2.620 - - 0 0 - 2.331 - 2.331 - - 0 - 0.00%
2023-02-03 0 2.620 - 2.700 - - 0 0 - 2.331 - 2.402 - - 0 - 0.00%
2023-02-02 0 2.620 - 2.620 - - 0 0 - 2.331 - 2.331 - - 0 - 0.00%
2023-02-01 0 2.620 - 2.700 - - 0 0 - 2.331 - 2.402 - - 0 - 0.00%
2023-01-31 0 2.620 - 2.680 - - 0 0 - 2.331 - 2.384 - - 0 - 0.00%
2023-01-30 0 2.620 - 2.620 - - 0 0 - 2.331 - 2.331 - - 0 - 0.00%
2023-01-27 0 2.620 - 2.620 - - 0 0 - 2.331 - 2.331 - - 0 - 0.00%
2023-01-26 0 2.620 - 2.620 - - 0 0 - 2.331 - 2.331 - - 0 - 0.00%
2023-01-20 0 2.620 - 2.620 - - 0 0 - 2.331 - 2.331 - - 0 - 0.00%
2023-01-19 0 2.620 - 2.680 - - 0 0 - 2.331 - 2.384 - - 0 - 0.00%
2023-01-18 0 2.620 - 2.700 - - 0 0 - 2.331 - 2.402 - - 0 - 0.00%
2023-01-17 0 2.620 - 2.620 - - 0 0 - 2.331 - 2.331 - - 0 - 0.00%
2023-01-16 0 2.620 - 2.620 - - 0 0 - 2.331 - 2.331 - - 0 - 0.00%
2023-01-13 0 2.620 - 2.620 - - 0 0 - 2.331 - 2.331 - - 0 - 0.00%
2023-01-12 0 2.620 - 2.620 - - 0 0 - 2.331 - 2.331 - - 0 - -1.13%
2023-01-11 0 2.650 - 2.650 - - 0 0 - 2.357 - 2.357 - - 0 - 0.00%
2023-01-10 0 2.650 - 2.700 - - 0 0 - 2.357 - 2.402 - - 0 - 0.00%
2023-01-09 0 2.650 - 2.650 - - 0 0 - 2.357 - 2.357 - - 0 - 0.00%
2023-01-06 0 2.650 - 2.650 - - 0 0 - 2.357 - 2.357 - - 0 - -1.12%
2023-01-05 0 2.680 - 2.690 - - 0 0 - 2.384 - 2.393 - - 0 - 0.00%
2023-01-04 0 2.680 - 2.680 2.680 2.680 2,000 5,360 2.6800 2.384 - 2.384 2.384 2.384 2,248 2.3840 0.00%
2023-01-03 0 2.680 - 2.680 2.700 2.700 20,000 54,000 2.7000 2.384 - 2.384 2.402 2.402 22,484 2.4017 -2.55%
2022-12-30 0 2.750 1.360 3.100 1.770 2.900 44,000 91,980 2.0905 2.446 1.210 2.758 1.574 2.580 49,464 1.8595 55.37%
2022-12-29 0 1.770 1.290 1.770 1.770 1.770 2,000 3,540 1.7700 1.574 1.147 1.574 1.574 1.574 2,248 1.5745 12.03%
2022-12-28 0 1.580 - 1.770 - - 0 0 - 1.405 - 1.574 - - 0 - 0.00%
2022-12-23 0 1.580 - 1.760 - - 0 0 - 1.405 - 1.566 - - 0 - 0.00%
2022-12-22 0 1.580 - 1.580 - - 0 0 - 1.405 - 1.405 - - 0 - 0.00%
2022-12-21 0 1.580 - 1.770 - - 0 0 - 1.405 - 1.574 - - 0 - 0.00%
2022-12-20 0 1.580 - 1.800 - - 0 0 - 1.405 - 1.601 - - 0 - 0.00%
2022-12-19 0 1.580 1.050 1.780 - - 0 0 - 1.405 0.934 1.583 - - 0 - 0.00%
2022-12-16 0 1.580 - 1.600 - - 0 0 - 1.405 - 1.423 - - 0 - 0.00%
2022-12-15 0 1.580 - 1.600 - - 0 0 - 1.405 - 1.423 - - 0 - 0.00%
2022-12-14 0 1.580 - 1.780 - - 0 0 - 1.405 - 1.583 - - 0 - 0.00%
2022-12-13 0 1.580 - 1.580 - - 0 0 - 1.405 - 1.405 - - 0 - -1.25%
2022-12-12 0 1.600 - 1.750 - - 0 0 - 1.423 - 1.557 - - 0 - 0.00%
2022-12-09 0 1.600 - 1.620 - - 0 0 - 1.423 - 1.441 - - 0 - 0.00%
2022-12-08 0 1.600 - 1.600 - - 0 0 - 1.423 - 1.423 - - 0 - 0.00%
2022-12-07 0 1.600 - 1.600 1.600 1.600 142,000 227,200 1.6000 1.423 - 1.423 1.423 1.423 159,634 1.4233 1.27%
2022-12-06 0 1.580 - 1.620 - - 0 0 - 1.405 - 1.441 - - 0 - 0.00%
2022-12-05 0 1.580 - 1.620 - - 0 0 - 1.405 - 1.441 - - 0 - 0.00%
2022-12-02 0 1.580 - 1.580 - - 0 0 - 1.405 - 1.405 - - 0 - 0.00%
2022-12-01 0 1.580 - 1.680 - - 0 0 - 1.405 - 1.494 - - 0 - 0.00%
2022-11-30 0 1.580 - 1.590 - - 0 0 - 1.405 - 1.414 - - 0 - 0.00%
2022-11-29 0 1.580 - 1.580 - - 0 0 - 1.405 - 1.405 - - 0 - 0.00%
2022-11-28 0 1.580 - 1.680 - - 0 0 - 1.405 - 1.494 - - 0 - 0.00%
2022-11-25 0 1.580 - 1.580 - - 0 0 - 1.405 - 1.405 - - 0 - 0.00%
2022-11-24 0 1.580 - 1.580 - - 0 0 - 1.405 - 1.405 - - 0 - -1.25%
2022-11-23 0 1.600 - 1.600 - - 0 0 - 1.423 - 1.423 - - 0 - 0.00%
2022-11-22 0 1.600 - 1.600 - - 0 0 - 1.423 - 1.423 - - 0 - 0.00%
2022-11-21 0 1.600 - 1.600 - - 0 0 - 1.423 - 1.423 - - 0 - 0.00%
2022-11-18 0 1.600 - 1.600 - - 0 0 - 1.423 - 1.423 - - 0 - 0.00%
2022-11-17 0 1.600 - 1.600 - - 0 0 - 1.423 - 1.423 - - 0 - 0.00%
2022-11-16 0 1.600 - 1.600 - - 0 0 - 1.423 - 1.423 - - 0 - 0.00%
2022-11-15 0 1.600 1.400 1.600 - - 0 0 - 1.423 1.245 1.423 - - 0 - -3.03%
2022-11-14 0 1.650 - 1.650 - - 4,000 6,600 1.6500 1.468 - 1.468 - - 4,497 1.4677 0.00%
2022-11-11 0 1.650 - 1.650 - - 0 0 - 1.468 - 1.468 - - 0 - 0.00%
2022-11-10 0 1.650 1.410 1.650 - - 0 0 - 1.468 1.254 1.468 - - 0 - 0.00%
2022-11-09 0 1.650 - 1.650 - - 0 0 - 1.468 - 1.468 - - 0 - -2.94%
2022-11-08 0 1.700 - - - - 0 0 - 1.512 - - - - 0 - 0.00%
2022-11-07 0 1.700 - 1.700 - - 0 0 - 1.512 - 1.512 - - 0 - 0.00%
2022-11-04 0 1.700 - 1.870 - - 0 0 - 1.512 - 1.663 - - 0 - 0.00%
2022-11-03 0 1.700 - 1.700 - - 0 0 - 1.512 - 1.512 - - 0 - -2.86%
2022-11-02 0 1.750 - - - - 0 0 - 1.557 - - - - 0 - 0.00%
2022-11-01 0 1.750 - 1.750 - - 0 0 - 1.557 - 1.557 - - 0 - 0.00%
2022-10-31 0 1.750 - 1.800 - - 0 0 - 1.557 - 1.601 - - 0 - 0.00%
2022-10-28 0 1.750 - 1.940 - - 0 0 - 1.557 - 1.726 - - 0 - 0.00%
2022-10-27 0 1.750 - 1.750 - - 0 0 - 1.557 - 1.557 - - 0 - 0.00%
2022-10-26 0 1.750 - 1.750 - - 0 0 - 1.557 - 1.557 - - 0 - 0.00%
2022-10-25 0 1.750 - 1.750 - - 0 0 - 1.557 - 1.557 - - 0 - -1.69%
2022-10-24 0 1.780 - - - - 0 0 - 1.583 - - - - 0 - 0.00%
2022-10-21 0 1.780 1.110 1.780 - - 0 0 - 1.583 0.987 1.583 - - 0 - -1.11%
2022-10-20 0 1.800 - 1.800 - - 0 0 - 1.601 - 1.601 - - 0 - -2.70%
2022-10-19 0 1.850 - 1.850 - - 0 0 - 1.646 - 1.646 - - 0 - -1.07%
2022-10-18 0 1.870 1.640 1.880 1.640 1.870 6,000 10,300 1.7167 1.663 1.459 1.672 1.459 1.663 6,745 1.5270 5.65%
2022-10-17 0 1.770 - 1.770 - - 0 0 - 1.574 - 1.574 - - 0 - 0.00%
2022-10-14 0 1.770 1.010 1.950 - - 0 0 - 1.574 0.898 1.735 - - 0 - 0.00%
2022-10-13 0 1.770 0.510 1.960 - - 0 0 - 1.574 0.454 1.743 - - 0 - 0.00%
2022-10-12 0 1.770 1.760 2.000 1.760 2.000 12,000 22,160 1.8467 1.574 1.566 1.779 1.566 1.779 13,490 1.6427 -15.71%
2022-10-11 0 2.100 0.900 2.100 1.990 2.300 4,000 8,580 2.1450 1.868 0.801 1.868 1.770 2.046 4,497 1.9081 28.83%
2022-10-10 0 1.630 - - - - 0 0 - 1.450 - - - - 0 - 0.00%
2022-10-07 0 1.630 - 1.630 - - 0 0 - 1.450 - 1.450 - - 0 - 0.00%
2022-10-06 0 1.630 - 1.630 - - 0 0 - 1.450 - 1.450 - - 0 - 0.00%
2022-10-05 0 1.630 0.870 1.630 - - 0 0 - 1.450 0.774 1.450 - - 0 - 0.00%
2022-10-03 0 1.630 - - - - 0 0 - 1.450 - - - - 0 - 0.00%
2022-09-30 0 1.630 - 1.850 - - 0 0 - 1.450 - 1.646 - - 0 - 0.00%
2022-09-29 0 1.630 - 1.850 - - 0 0 - 1.450 - 1.646 - - 0 - 0.00%
2022-09-28 0 1.630 - - - - 0 0 - 1.450 - - - - 0 - 0.00%
2022-09-27 0 1.630 - - - - 0 0 - 1.450 - - - - 0 - 0.00%
2022-09-26 0 1.630 0.890 - - - 0 0 - 1.450 0.792 - - - 0 - 0.00%
2022-09-23 0 1.630 1.010 1.860 - - 0 0 - 1.450 0.898 1.655 - - 0 - 0.00%
2022-09-22 0 1.630 0.970 1.860 - - 0 0 - 1.450 0.863 1.655 - - 0 - 0.00%
2022-09-21 0 1.630 1.710 1.990 1.000 1.900 18,000 32,400 1.8000 1.450 1.521 1.770 0.890 1.690 20,235 1.6012 -18.50%
2022-09-20 0 2.000 - - - - 0 0 - 1.779 - - - - 0 - 0.00%
2022-09-19 0 2.000 - 2.050 2.000 2.000 8,000 16,000 2.0000 1.779 - 1.824 1.779 1.779 8,993 1.7791 -9.09%
2022-09-16 0 2.200 - - - - 0 0 - 1.957 - - - - 0 - 0.00%
2022-09-15 0 2.200 - 2.200 - - 0 0 - 1.957 - 1.957 - - 0 - -6.38%
2022-09-14 0 2.350 1.370 2.350 - - 0 0 - 2.090 1.219 2.090 - - 0 - 0.00%
2022-09-13 0 2.350 - 2.350 - - 0 0 - 2.090 - 2.090 - - 0 - -2.08%
2022-09-09 0 2.400 - 2.400 - - 0 0 - 2.135 - 2.135 - - 0 - -3.23%
2022-09-08 0 2.480 2.130 2.480 - - 0 0 - 2.206 1.895 2.206 - - 0 - -4.25%
2022-09-07 0 2.590 1.860 2.600 - - 0 0 - 2.304 1.655 2.313 - - 0 - 0.00%
2022-09-06 0 2.590 - 2.600 - - 0 0 - 2.304 - 2.313 - - 0 - 0.00%
2022-09-05 0 2.590 1.830 2.600 - - 0 0 - 2.304 1.628 2.313 - - 0 - 0.00%
2022-09-02 0 2.590 - 2.590 2.600 2.600 2,000 5,200 2.6000 2.304 - 2.304 2.313 2.313 2,248 2.3128 7.92%
2022-09-01 0 2.400 1.940 2.600 1.900 2.400 20,000 39,400 1.9700 2.135 1.726 2.313 1.690 2.135 22,484 1.7524 4.35%
2022-08-31 0 2.300 - 2.600 - - 0 0 - 2.046 - 2.313 - - 0 - 0.00%
2022-08-30 0 2.300 - 2.300 - - 0 0 - 2.046 - 2.046 - - 0 - -2.13%
2022-08-29 0 2.350 - 2.350 2.380 2.380 2,000 4,760 2.3800 2.090 - 2.090 2.117 2.117 2,248 2.1171 -2.08%
2022-08-26 0 2.400 - 2.400 2.600 2.600 2,000 5,200 2.6000 2.135 - 2.135 2.313 2.313 2,248 2.3128 0.00%
2022-08-25 0 2.400 - 2.400 - - 0 0 - 2.135 - 2.135 - - 0 - 0.00%
2022-08-24 0 2.400 - 2.400 - - 0 0 - 2.135 - 2.135 - - 0 - -3.23%
2022-08-23 0 2.480 - 2.480 - - 0 0 - 2.206 - 2.206 - - 0 - -4.62%
2022-08-22 0 2.600 - 2.600 - - 0 0 - 2.313 - 2.313 - - 0 - 0.00%
2022-08-19 0 2.600 - 2.600 - - 0 0 - 2.313 - 2.313 - - 0 - 0.00%
2022-08-18 0 2.600 - 2.600 - - 0 0 - 2.313 - 2.313 - - 0 - 0.00%
2022-08-17 0 2.600 1.780 2.600 2.600 2.600 2,000 5,200 2.6000 2.313 1.583 2.313 2.313 2.313 2,248 2.3128 4.00%
2022-08-16 0 2.500 - 2.500 2.480 2.550 18,000 45,200 2.5111 2.224 - 2.224 2.206 2.268 20,235 2.2337 0.00%
2022-08-15 0 2.500 - 2.500 - - 0 0 - 2.224 - 2.224 - - 0 - -1.57%
2022-08-12 0 2.540 2.150 2.550 2.350 2.540 32,000 75,580 2.3619 2.259 1.913 2.268 2.090 2.259 35,974 2.1010 -0.39%
2022-08-11 0 2.550 2.350 2.550 - - 0 0 - 2.268 2.090 2.268 - - 0 - 0.00%
2022-08-10 0 2.550 2.120 2.550 2.050 2.550 78,000 180,900 2.3192 2.268 1.886 2.268 1.824 2.268 87,686 2.0630 0.00%
2022-08-09 0 2.550 - 2.550 2.490 2.550 32,000 80,120 2.5038 2.268 - 2.268 2.215 2.268 35,974 2.2272 -1.16%
2022-08-08 0 2.580 1.800 2.580 1.450 2.580 64,000 125,920 1.9675 2.295 1.601 2.295 1.290 2.295 71,948 1.7502 58.28%
2022-08-05 0 1.630 1.570 1.710 - - 0 0 - 1.450 1.397 1.521 - - 0 - 0.00%
2022-08-04 0 1.630 1.440 - 1.610 1.680 36,000 59,800 1.6611 1.450 1.281 - 1.432 1.494 40,471 1.4776 -6.32%
2022-08-03 0 1.740 1.740 1.820 1.710 1.750 26,000 45,340 1.7438 1.548 1.548 1.619 1.521 1.557 29,229 1.5512 -7.45%
2022-08-02 0 1.880 1.780 - - - 0 0 - 1.672 1.583 - - - 0 - 0.00%
2022-08-01 0 1.880 1.810 2.000 1.710 1.880 34,000 62,560 1.8400 1.672 1.610 1.779 1.521 1.672 38,222 1.6367 -9.62%
2022-07-29 0 2.080 1.910 1.980 1.780 2.080 28,000 54,700 1.9536 1.850 1.699 1.761 1.583 1.850 31,477 1.7378 -5.02%
2022-07-28 0 2.190 - 2.200 - - 0 0 - 1.948 - 1.957 - - 0 - 0.00%
2022-07-27 0 2.190 - 2.200 - - 0 0 - 1.948 - 1.957 - - 0 - 0.00%
2022-07-26 0 2.190 - 2.200 2.190 2.190 4,000 8,780 2.1950 1.948 - 1.957 1.948 1.948 4,497 1.9525 9.50%
2022-07-25 0 2.000 - 2.200 - - 0 0 - 1.779 - 1.957 - - 0 - 0.00%
2022-07-22 0 2.000 - 2.200 - - 0 0 - 1.779 - 1.957 - - 0 - 0.00%
2022-07-21 0 2.000 - 2.200 - - 0 0 - 1.779 - 1.957 - - 0 - 0.00%
2022-07-20 0 2.000 - 2.200 - - 0 0 - 1.779 - 1.957 - - 0 - 0.00%
2022-07-19 0 2.000 - 2.200 - - 0 0 - 1.779 - 1.957 - - 0 - 0.00%
2022-07-18 0 2.000 - 2.200 - - 0 0 - 1.779 - 1.957 - - 0 - 0.00%
2022-07-15 0 2.000 - 2.200 - - 0 0 - 1.779 - 1.957 - - 0 - 0.00%
2022-07-14 0 2.000 - 2.200 - - 0 0 - 1.779 - 1.957 - - 0 - 0.00%
2022-07-13 0 2.000 - 2.200 - - 0 0 - 1.779 - 1.957 - - 0 - 0.00%
2022-07-12 0 2.000 - 2.200 - - 0 0 - 1.779 - 1.957 - - 0 - 0.00%
2022-07-11 0 2.000 - 2.200 - - 0 0 - 1.779 - 1.957 - - 0 - 0.00%
2022-07-08 0 2.000 - 2.200 - - 0 0 - 1.779 - 1.957 - - 0 - 0.00%
2022-07-07 0 2.000 - 2.200 - - 0 0 - 1.779 - 1.957 - - 0 - 0.00%
2022-07-06 0 2.000 - 2.200 - - 0 0 - 1.779 - 1.957 - - 0 - 0.00%
2022-07-05 0 2.000 0.230 2.200 - - 0 0 - 1.779 0.205 1.957 - - 0 - 0.00%
2022-07-04 1 - - - - - 0 0 - 1.779 - - - - 0 - 0.00%
2022-06-30 1 - - - - - 0 0 - 1.779 - - - - 0 - 0.00%
2022-06-29 0 2.000 - 2.100 - - 0 0 - 1.779 - 1.868 - - 0 - 0.00%
2022-06-28 0 2.000 - 2.100 - - 0 0 - 1.779 - 1.868 - - 0 - 0.00%
2022-06-27 0 2.000 - 2.100 - - 0 0 - 1.779 - 1.868 - - 0 - 0.00%
2022-06-24 0 2.000 - 2.100 - - 0 0 - 1.779 - 1.868 - - 0 - 0.00%
2022-06-23 0 2.000 - 2.090 - - 0 0 - 1.779 - 1.859 - - 0 - 0.00%
2022-06-22 0 2.000 - 2.100 - - 0 0 - 1.779 - 1.868 - - 0 - 0.00%
2022-06-21 0 2.000 - 2.100 - - 0 0 - 1.779 - 1.868 - - 0 - 0.00%
2022-06-20 0 2.000 - 2.090 - - 0 0 - 1.779 - 1.859 - - 0 - 0.00%
2022-06-17 0 2.000 - 2.000 - - 0 0 - 1.779 - 1.779 - - 0 - -2.44%
2022-06-16 0 2.050 1.500 2.050 - - 0 0 - 1.824 1.334 1.824 - - 0 - 0.00%
2022-06-15 0 2.050 - 2.050 2.050 2.050 10,000 20,500 2.0500 1.824 - 1.824 1.824 1.824 11,242 1.8235 10.81%
2022-06-14 0 1.850 - 2.050 1.850 1.850 2,000 3,700 1.8500 1.646 - 1.824 1.646 1.646 2,248 1.6456 0.00%
2022-06-13 0 1.850 - 2.100 - - 0 0 - 1.646 - 1.868 - - 0 - 0.00%
2022-06-10 0 1.850 1.800 2.050 1.800 1.850 4,000 7,300 1.8250 1.646 1.601 1.824 1.601 1.646 4,497 1.6234 -5.13%
2022-06-09 0 1.950 - 2.100 - - 0 0 - 1.735 - 1.868 - - 0 - 0.00%
2022-06-08 0 1.950 - 2.000 - - 0 0 - 1.735 - 1.779 - - 0 - 0.00%
2022-06-07 0 1.950 - 2.100 - - 0 0 - 1.735 - 1.868 - - 0 - 0.00%
2022-06-06 0 1.950 - 2.100 - - 0 0 - 1.735 - 1.868 - - 0 - 0.00%
2022-06-02 0 1.950 - 2.100 - - 0 0 - 1.735 - 1.868 - - 0 - 0.00%
2022-06-01 0 1.950 - 2.100 - - 0 0 - 1.735 - 1.868 - - 0 - 0.00%
2022-05-31 0 1.950 - 2.100 - - 0 0 - 1.735 - 1.868 - - 0 - 0.00%
2022-05-30 0 1.950 - 2.100 - - 0 0 - 1.735 - 1.868 - - 0 - 0.00%
2022-05-27 0 1.950 - 2.100 - - 0 0 - 1.735 - 1.868 - - 0 - 0.00%
2022-05-26 0 1.950 - 2.100 - - 0 0 - 1.735 - 1.868 - - 0 - 0.00%
2022-05-25 0 1.950 - 2.100 - - 0 0 - 1.735 - 1.868 - - 0 - 0.00%
2022-05-24 0 1.950 - 2.100 1.950 1.950 12,000 23,400 1.9500 1.735 - 1.868 1.735 1.735 13,490 1.7346 0.00%
2022-05-23 0 1.950 - 2.100 - - 0 0 - 1.735 - 1.868 - - 0 - 0.00%
2022-05-20 0 1.950 - 2.100 - - 0 0 - 1.735 - 1.868 - - 0 - 0.00%
2022-05-19 0 1.950 - 2.050 - - 0 0 - 1.735 - 1.824 - - 0 - 0.00%
2022-05-18 0 1.950 1.950 2.050 1.950 1.950 2,000 3,900 1.9500 1.735 1.735 1.824 1.735 1.735 2,248 1.7346 2.63%
2022-05-17 0 1.900 1.900 2.190 1.720 2.200 28,000 55,880 1.9957 1.690 1.690 1.948 1.530 1.957 31,477 1.7753 -14.41%
2022-05-16 0 2.220 - 2.230 2.220 2.220 228,000 506,160 2.2200 1.975 - 1.984 1.975 1.975 256,314 1.9748 -1.33%
2022-05-13 0 2.250 - 2.250 - - 0 0 - 2.001 - 2.001 - - 0 - -2.17%
2022-05-12 0 2.300 - 2.300 2.290 2.300 8,000 18,340 2.2925 2.046 - 2.046 2.037 2.046 8,993 2.0393 0.00%
2022-05-11 0 2.300 1.430 2.300 2.300 2.300 2,000 4,600 2.3000 2.046 1.272 2.046 2.046 2.046 2,248 2.0459 -2.95%
2022-05-10 0 2.370 - - - - 0 0 - 2.108 - - - - 0 - 0.00%
2022-05-06 0 2.370 - - - - 0 0 - 2.108 - - - - 0 - 0.00%
2022-05-05 0 2.370 - 2.380 2.370 2.370 2,000 4,740 2.3700 2.108 - 2.117 2.108 2.108 2,248 2.1082 10.23%
2022-05-04 0 2.150 2.000 2.150 - - 0 0 - 1.913 1.779 1.913 - - 0 - -4.02%
2022-05-03 0 2.240 - - - - 0 0 - 1.993 - - - - 0 - 0.00%
2022-04-29 0 2.240 - 2.500 - - 0 0 - 1.993 - 2.224 - - 0 - 0.00%
2022-04-28 0 2.240 1.480 2.350 2.240 2.240 2,000 4,480 2.2400 1.993 1.317 2.090 1.993 1.993 2,248 1.9926 -10.40%
2022-04-27 0 2.500 1.350 2.500 2.250 2.500 12,000 27,500 2.2917 2.224 1.201 2.224 2.001 2.224 13,490 2.0385 11.11%
2022-04-26 0 2.250 - 2.400 - - 0 0 - 2.001 - 2.135 - - 0 - 0.00%
2022-04-25 0 2.250 - 2.500 - - 0 0 - 2.001 - 2.224 - - 0 - 0.00%
2022-04-22 0 2.250 - 2.500 - - 0 0 - 2.001 - 2.224 - - 0 - 0.00%
2022-04-21 0 2.250 - 2.500 - - 0 0 - 2.001 - 2.224 - - 0 - 0.00%
2022-04-20 0 2.250 - 2.500 - - 0 0 - 2.001 - 2.224 - - 0 - 0.00%
2022-04-19 0 2.250 - 2.360 - - 0 0 - 2.001 - 2.099 - - 0 - 0.00%
2022-04-14 0 2.250 2.140 2.360 2.250 2.460 12,000 27,820 2.3183 2.001 1.904 2.099 2.001 2.188 13,490 2.0622 -9.27%
2022-04-13 0 2.480 - 2.480 2.480 2.480 4,000 9,920 2.4800 2.206 - 2.206 2.206 2.206 4,497 2.2060 0.00%
2022-04-12 0 2.480 - 2.480 - - 0 0 - 2.206 - 2.206 - - 0 - 0.00%
2022-04-11 0 2.480 - 2.500 - - 0 0 - 2.206 - 2.224 - - 0 - 0.00%
2022-04-08 0 2.480 - 2.500 - - 0 0 - 2.206 - 2.224 - - 0 - 0.00%
2022-04-07 0 2.480 - 2.500 - - 0 0 - 2.206 - 2.224 - - 0 - 0.00%
2022-04-06 0 2.480 - 2.480 - - 0 0 - 2.206 - 2.206 - - 0 - -0.80%
2022-04-04 0 2.500 - 2.500 - - 0 0 - 2.224 - 2.224 - - 0 - 0.00%
2022-04-01 0 2.500 1.380 2.500 - - 0 0 - 2.224 1.228 2.224 - - 0 - 0.00%
2022-03-31 0 2.500 - 2.500 2.150 2.600 230,000 570,460 2.4803 2.224 - 2.224 1.913 2.313 258,562 2.2063 14.16%
2022-03-30 0 2.190 - 2.290 - - 0 0 - 1.948 - 2.037 - - 0 - 0.00%
2022-03-29 0 2.190 - 2.290 - - 0 0 - 1.948 - 2.037 - - 0 - 0.00%
2022-03-28 0 2.190 1.240 2.270 2.190 2.190 2,000 4,380 2.1900 1.948 1.103 2.019 1.948 1.948 2,248 1.9481 9.50%
2022-03-25 0 2.000 - 2.100 - - 0 0 - 1.779 - 1.868 - - 0 - 0.00%
2022-03-24 0 2.000 - 2.100 2.000 2.200 4,000 8,400 2.1000 1.779 - 1.868 1.779 1.957 4,497 1.8680 2.56%
2022-03-23 0 1.950 - 2.040 - - 0 0 - 1.735 - 1.815 - - 0 - 0.00%
2022-03-22 0 1.950 1.140 2.000 1.950 1.950 2,000 3,900 1.9500 1.735 1.014 1.779 1.735 1.735 2,248 1.7346 -9.30%
2022-03-21 0 2.150 - 2.260 - - 0 0 - 1.913 - 2.010 - - 0 - 0.00%
2022-03-18 0 2.150 - 2.180 - - 0 0 - 1.913 - 1.939 - - 0 - 0.00%
2022-03-17 0 2.150 1.130 2.250 2.140 2.150 14,000 30,060 2.1471 1.913 1.005 2.001 1.904 1.913 15,739 1.9100 10.26%
2022-03-16 0 1.950 1.780 2.000 1.950 1.950 2,000 3,900 1.9500 1.735 1.583 1.779 1.735 1.735 2,248 1.7346 -9.30%
2022-03-15 0 2.150 - 2.150 - - 0 0 - 1.913 - 1.913 - - 0 - -0.46%
2022-03-14 0 2.160 - 2.260 - - 0 0 - 1.921 - 2.010 - - 0 - 0.00%
2022-03-11 0 2.160 - 2.260 - - 0 0 - 1.921 - 2.010 - - 0 - 0.00%
2022-03-10 0 2.160 - 2.260 - - 0 0 - 1.921 - 2.010 - - 0 - 0.00%
2022-03-09 0 2.160 - 2.260 - - 0 0 - 1.921 - 2.010 - - 0 - 0.00%
2022-03-08 0 2.160 - 2.150 - - 0 0 - 1.921 - 1.913 - - 0 - 0.00%
2022-03-07 0 2.160 - 2.300 - - 0 0 - 1.921 - 2.046 - - 0 - 0.00%
2022-03-04 0 2.160 - 2.450 - - 0 0 - 1.921 - 2.179 - - 0 - 0.00%
2022-03-03 0 2.160 - 2.260 2.160 2.250 30,000 65,340 2.1780 1.921 - 2.010 1.921 2.001 33,725 1.9374 -11.84%
2022-03-02 0 2.450 - 2.500 - - 0 0 - 2.179 - 2.224 - - 0 - 0.00%
2022-03-01 0 2.450 - 2.450 - - 0 0 - 2.179 - 2.179 - - 0 - -1.21%
2022-02-28 0 2.480 - 2.480 - - 0 0 - 2.206 - 2.206 - - 0 - -0.80%
2022-02-25 0 2.500 - 2.500 - - 0 0 - 2.224 - 2.224 - - 0 - 0.00%
2022-02-24 0 2.500 - 2.600 - - 0 0 - 2.224 - 2.313 - - 0 - 0.00%
2022-02-23 0 2.500 - 2.500 - - 0 0 - 2.224 - 2.224 - - 0 - -3.85%
2022-02-22 0 2.600 - 2.600 2.600 2.600 4,000 10,400 2.6000 2.313 - 2.313 2.313 2.313 4,497 2.3128 8.33%
2022-02-21 0 2.400 - 2.400 - - 0 0 - 2.135 - 2.135 - - 0 - -0.83%
2022-02-18 0 2.420 - 2.420 - - 0 0 - 2.153 - 2.153 - - 0 - -1.22%
2022-02-17 0 2.450 - 2.450 - - 0 0 - 2.179 - 2.179 - - 0 - -2.00%
2022-02-16 0 2.500 - 2.500 - - 0 0 - 2.224 - 2.224 - - 0 - -1.96%
2022-02-15 0 2.550 - 2.600 - - 0 0 - 2.268 - 2.313 - - 0 - 0.00%
2022-02-14 0 2.550 - 2.550 - - 0 0 - 2.268 - 2.268 - - 0 - -1.92%
2022-02-11 0 2.600 - 2.600 - - 0 0 - 2.313 - 2.313 - - 0 - -2.26%
2022-02-10 0 2.660 - 2.800 2.660 2.660 6,000 15,980 2.6633 2.366 - 2.491 2.366 2.366 6,745 2.3691 2.31%
2022-02-09 0 2.600 - 2.600 - - 0 0 - 2.313 - 2.313 - - 0 - -2.26%
2022-02-08 0 2.660 1.690 2.660 2.670 2.670 2,000 5,340 2.6700 2.366 1.503 2.366 2.375 2.375 2,248 2.3751 7.69%
2022-02-07 0 2.470 - 2.670 - - 0 0 - 2.197 - 2.375 - - 0 - 0.00%
2022-02-04 0 2.470 - 2.470 - - 0 0 - 2.197 - 2.197 - - 0 - -0.40%
2022-01-31 0 2.480 - 2.500 - - 0 0 - 2.206 - 2.224 - - 0 - 0.00%
2022-01-28 0 2.480 - 2.670 - - 0 0 - 2.206 - 2.375 - - 0 - 0.00%
2022-01-27 0 2.480 - 2.480 - - 0 0 - 2.206 - 2.206 - - 0 - 0.00%
2022-01-26 0 2.480 - 2.480 - - 0 0 - 2.206 - 2.206 - - 0 - -0.80%
2022-01-25 0 2.500 - 2.500 - - 0 0 - 2.224 - 2.224 - - 0 - 0.00%
2022-01-24 0 2.500 - 2.700 - - 0 0 - 2.224 - 2.402 - - 0 - 0.00%
2022-01-21 0 2.500 - 2.500 - - 0 0 - 2.224 - 2.224 - - 0 - -1.57%
2022-01-20 0 2.540 1.510 2.540 - - 0 0 - 2.259 1.343 2.259 - - 0 - -2.31%
2022-01-19 0 2.600 - 2.600 - - 0 0 - 2.313 - 2.313 - - 0 - -1.89%
2022-01-18 0 2.650 - 2.650 - - 0 0 - 2.357 - 2.357 - - 0 - -1.12%
2022-01-17 0 2.680 - 2.700 - - 0 0 - 2.384 - 2.402 - - 0 - 0.00%
2022-01-14 0 2.680 - 2.680 2.310 2.750 46,000 115,980 2.5213 2.384 - 2.384 2.055 2.446 51,712 2.2428 26.42%
2022-01-13 0 2.120 2.030 2.220 2.120 2.500 24,000 54,820 2.2842 1.886 1.806 1.975 1.886 2.224 26,980 2.0318 -11.67%
2022-01-12 0 2.400 2.200 2.400 2.400 2.780 22,000 56,480 2.5673 2.135 1.957 2.135 2.135 2.473 24,732 2.2837 -12.09%
2022-01-11 0 2.730 - 2.720 2.730 2.730 4,000 10,920 2.7300 2.428 - 2.420 2.428 2.428 4,497 2.4284 0.74%
2022-01-10 0 2.710 - 2.730 2.710 2.890 4,000 11,200 2.8000 2.411 - 2.428 2.411 2.571 4,497 2.4907 -4.58%
2022-01-07 0 2.840 - 2.840 2.840 2.900 16,000 45,640 2.8525 2.526 - 2.526 2.526 2.580 17,987 2.5374 3.27%
2022-01-06 0 2.750 - 2.750 2.850 2.850 2,000 5,700 2.8500 2.446 - 2.446 2.535 2.535 2,248 2.5352 -1.79%
2022-01-05 0 2.800 - 2.810 - - 0 0 - 2.491 - 2.500 - - 0 - -1.41%
2022-01-04 0 2.840 2.660 2.850 2.900 2.900 28,000 76,060 2.7164 2.526 2.366 2.535 2.580 2.580 31,477 2.4164 5.19%
2022-01-03 0 2.700 2.600 2.830 2.700 2.700 2,000 5,400 2.7000 2.402 2.313 2.517 2.402 2.402 2,248 2.4017 -6.57%
2021-12-31 0 2.890 2.550 2.890 - - 0 0 - 2.571 2.268 2.571 - - 0 - 0.00%
2021-12-30 0 2.890 2.550 2.890 - - 0 0 - 2.571 2.268 2.571 - - 0 - 0.00%
2021-12-29 0 2.890 2.550 2.900 - - 0 0 - 2.571 2.268 2.580 - - 0 - 0.00%
2021-12-28 0 2.890 2.550 2.890 2.880 2.900 22,000 63,400 2.8818 2.571 2.268 2.571 2.562 2.580 24,732 2.5635 0.00%
2021-12-24 0 2.890 2.550 2.890 2.890 2.900 6,000 17,360 2.8933 2.571 2.268 2.571 2.571 2.580 6,745 2.5737 3.21%
2021-12-23 0 2.800 2.550 2.880 2.800 2.900 10,000 28,560 2.8560 2.491 2.268 2.562 2.491 2.580 11,242 2.5405 -3.11%
2021-12-22 0 2.890 2.550 2.880 - - 0 0 - 2.571 2.268 2.562 - - 0 - 0.00%
2021-12-21 0 2.890 2.550 2.880 - - 0 0 - 2.571 2.268 2.562 - - 0 - 0.00%
2021-12-20 0 2.890 2.550 2.880 2.900 2.900 2,000 5,800 2.9000 2.571 2.268 2.562 2.580 2.580 2,248 2.5797 0.00%
2021-12-17 0 2.890 2.550 2.890 2.920 2.920 4,000 11,680 2.9200 2.571 2.268 2.571 2.597 2.597 4,497 2.5974 0.00%
2021-12-16 0 2.890 2.680 2.890 2.800 2.990 32,000 91,160 2.8488 2.571 2.384 2.571 2.491 2.660 35,974 2.5341 1.40%
2021-12-15 0 2.850 2.550 2.840 2.990 2.990 2,000 5,980 2.9900 2.535 2.268 2.526 2.660 2.660 2,248 2.6597 -0.70%
2021-12-14 0 2.870 2.550 2.870 - - 0 0 - 2.553 2.268 2.553 - - 0 - -1.03%
2021-12-13 0 2.900 2.550 2.890 2.800 2.900 10,000 28,200 2.8200 2.580 2.268 2.571 2.491 2.580 11,242 2.5085 -3.01%
2021-12-10 0 2.990 2.550 2.990 2.610 2.990 86,000 243,360 2.8298 2.660 2.268 2.660 2.322 2.660 96,680 2.5172 6.79%
2021-12-09 0 2.800 2.550 2.940 2.800 2.800 4,000 11,200 2.8000 2.491 2.268 2.615 2.491 2.491 4,497 2.4907 -6.35%
2021-12-08 0 2.990 2.550 2.990 - - 0 0 - 2.660 2.268 2.660 - - 0 - 0.00%
2021-12-07 0 2.990 - 2.990 - - 0 0 - 2.660 - 2.660 - - 0 - -2.92%
2021-12-06 0 3.080 - 3.080 - - 0 0 - 2.740 - 2.740 - - 0 - -0.32%
2021-12-03 0 3.090 - 3.090 - - 0 0 - 2.749 - 2.749 - - 0 - 0.00%
2021-12-02 0 3.090 2.550 3.090 - - 0 0 - 2.749 2.268 2.749 - - 0 - -0.32%
2021-12-01 0 3.100 2.550 - 2.900 3.100 4,000 12,000 3.0000 2.758 2.268 - 2.580 2.758 4,497 2.6686 6.90%
2021-11-30 0 2.900 2.810 2.900 2.820 2.900 40,000 115,840 2.8960 2.580 2.500 2.580 2.508 2.580 44,967 2.5761 -2.68%
2021-11-29 0 2.980 2.550 2.900 2.940 2.980 34,000 100,640 2.9600 2.651 2.268 2.580 2.615 2.651 38,222 2.6330 1.36%
2021-11-26 0 2.940 2.550 2.940 3.010 3.020 6,000 18,080 3.0133 2.615 2.268 2.615 2.677 2.686 6,745 2.6805 0.34%
2021-11-25 0 2.930 2.550 3.010 - - 0 0 - 2.606 2.268 2.677 - - 0 - 0.00%
2021-11-24 0 2.930 2.550 3.010 - - 0 0 - 2.606 2.268 2.677 - - 0 - 0.00%
2021-11-23 0 2.930 2.550 2.990 - - 0 0 - 2.606 2.268 2.660 - - 0 - 0.00%
2021-11-22 0 2.930 2.550 2.990 - - 0 0 - 2.606 2.268 2.660 - - 0 - 0.00%
2021-11-19 0 2.930 2.550 2.990 - - 0 0 - 2.606 2.268 2.660 - - 0 - 0.00%
2021-11-18 0 2.930 2.550 2.990 - - 0 0 - 2.606 2.268 2.660 - - 0 - 0.00%
2021-11-17 0 2.930 2.550 2.980 2.900 3.020 20,000 59,520 2.9760 2.606 2.268 2.651 2.580 2.686 22,484 2.6473 -1.68%
2021-11-16 0 2.980 2.550 3.000 - - 0 0 - 2.651 2.268 2.669 - - 0 - 0.00%
2021-11-15 0 2.980 2.550 3.000 - - 0 0 - 2.651 2.268 2.669 - - 0 - 0.00%
2021-11-12 0 2.980 2.550 2.980 - - 0 0 - 2.651 2.268 2.651 - - 0 - 0.00%
2021-11-11 0 2.980 2.550 2.980 - - 0 0 - 2.651 2.268 2.651 - - 0 - 0.00%
2021-11-10 0 2.980 2.550 2.980 - - 0 0 - 2.651 2.268 2.651 - - 0 - -1.32%
2021-11-09 0 3.020 - 3.020 3.000 3.550 50,000 157,400 3.1480 2.686 - 2.686 2.669 3.158 56,209 2.8003 0.00%
2021-11-08 0 3.020 - 3.040 3.020 3.080 106,000 321,080 3.0291 2.686 - 2.704 2.686 2.740 119,163 2.6945 -0.66%
2021-11-05 0 3.040 2.550 3.040 2.900 3.040 30,000 89,080 2.9693 2.704 2.268 2.704 2.580 2.704 33,725 2.6413 4.83%
2021-11-04 0 2.900 2.550 2.890 2.840 3.030 50,000 149,560 2.9912 2.580 2.268 2.571 2.526 2.695 56,209 2.6608 -4.61%
2021-11-03 0 3.040 - 3.030 3.030 3.040 38,000 115,160 3.0305 2.704 - 2.695 2.695 2.704 42,719 2.6958 0.00%
2021-11-02 0 3.040 - 3.040 3.040 3.040 100,000 304,000 3.0400 2.704 - 2.704 2.704 2.704 112,418 2.7042 -0.33%
2021-11-01 0 3.050 2.550 3.040 3.000 3.150 62,000 189,580 3.0577 2.713 2.268 2.704 2.669 2.802 69,699 2.7200 -3.17%
2021-10-29 0 3.150 - 3.150 3.000 3.150 60,000 187,040 3.1173 2.802 - 2.802 2.669 2.802 67,451 2.7730 0.00%
2021-10-28 0 3.150 - 3.140 - - 0 0 - 2.802 - 2.793 - - 0 - 0.00%
2021-10-27 0 3.150 - 3.150 - - 0 0 - 2.802 - 2.802 - - 0 - 0.00%
2021-10-26 0 3.150 - 3.150 - - 0 0 - 2.802 - 2.802 - - 0 - -0.32%
2021-10-25 0 3.160 2.570 3.150 3.150 3.160 32,000 100,820 3.1506 2.811 2.286 2.802 2.802 2.811 35,974 2.8026 -0.63%
2021-10-22 0 3.180 - 3.170 3.170 3.170 30,000 95,100 3.1700 2.829 - 2.820 2.820 2.820 33,725 2.8198 0.00%
2021-10-21 0 3.180 - 3.170 - - 0 0 - 2.829 - 2.820 - - 0 - 0.00%
2021-10-20 0 3.180 - 3.170 3.170 3.180 32,000 101,460 3.1706 2.829 - 2.820 2.820 2.829 35,974 2.8204 -0.93%
2021-10-19 0 3.210 - 3.210 3.200 3.210 34,000 109,100 3.2088 2.855 - 2.855 2.847 2.855 38,222 2.8544 -0.93%
2021-10-18 0 3.240 2.550 3.240 - - 0 0 - 2.882 2.268 2.882 - - 0 - -1.52%
2021-10-15 0 3.290 - 3.280 - - 0 0 - 2.927 - 2.918 - - 0 - 0.00%
2021-10-12 0 3.290 - 3.270 3.200 3.300 20,000 63,680 3.1840 2.927 - 2.909 2.847 2.935 22,484 2.8323 -0.30%
2021-10-11 0 3.300 - 3.300 3.210 3.300 26,000 83,800 3.2231 2.935 - 2.935 2.855 2.935 29,229 2.8670 1.85%
2021-10-08 0 3.240 - 3.240 - - 0 0 - 2.882 - 2.882 - - 0 - 0.00%
2021-10-07 0 3.240 - 3.240 - - 0 0 - 2.882 - 2.882 - - 0 - -1.52%
2021-10-06 0 3.290 - 3.250 - - 4,000 12,000 3.0000 2.927 - 2.891 - - 4,497 2.6686 0.00%
2021-10-05 0 3.290 2.550 3.280 - - 0 0 - 2.927 2.268 2.918 - - 0 - -0.30%
2021-10-04 0 3.300 - 3.290 3.320 3.320 2,000 6,640 3.3200 2.935 - 2.927 2.953 2.953 2,248 2.9533 -0.60%
2021-09-30 0 3.320 2.550 3.160 3.330 3.330 8,000 25,320 3.1650 2.953 2.268 2.811 2.962 2.962 8,993 2.8154 -0.60%
2021-09-29 0 3.340 2.550 3.340 3.250 3.340 68,000 224,140 3.2962 2.971 2.268 2.971 2.891 2.971 76,444 2.9321 2.77%
2021-09-28 0 3.250 2.550 3.250 3.150 3.250 82,000 260,640 3.1785 2.891 2.268 2.891 2.802 2.891 92,183 2.8274 3.17%
2021-09-27 0 3.150 - 3.150 - - 0 0 - 2.802 - 2.802 - - 0 - 0.00%
2021-09-24 0 3.150 - 3.170 - - 0 0 - 2.802 - 2.820 - - 0 - 0.00%
2021-09-23 0 3.150 2.550 3.150 3.050 3.150 12,000 37,200 3.1000 2.802 2.268 2.802 2.713 2.802 13,490 2.7576 0.32%
2021-09-21 0 3.140 - 3.140 - - 0 0 - 2.793 - 2.793 - - 0 - 0.00%
2021-09-20 0 3.140 - 3.140 - - 0 0 - 2.793 - 2.793 - - 0 - 0.00%
2021-09-17 0 3.140 - 3.170 - - 0 0 - 2.793 - 2.820 - - 0 - 0.00%
2021-09-16 0 3.140 - 3.140 - - 0 0 - 2.793 - 2.793 - - 0 - 0.00%
2021-09-15 0 3.140 - 3.150 - - 0 0 - 2.793 - 2.802 - - 0 - 0.00%
2021-09-14 0 3.140 - 3.140 - - 0 0 - 2.793 - 2.793 - - 0 - 0.00%
2021-09-13 0 3.140 2.990 3.150 3.000 3.150 108,000 339,560 3.1441 2.793 2.660 2.802 2.669 2.802 121,412 2.7968 -1.57%
2021-09-10 0 3.190 2.550 3.190 3.170 3.240 36,000 114,900 3.1917 2.838 2.268 2.838 2.820 2.882 40,471 2.8391 0.63%
2021-09-09 0 3.170 - 3.170 - - 0 0 - 2.820 - 2.820 - - 0 - 0.00%
2021-09-08 0 3.170 - 3.170 - - 0 0 - 2.820 - 2.820 - - 0 - 0.00%
2021-09-07 0 3.170 - 3.170 - - 0 0 - 2.820 - 2.820 - - 0 - 0.00%
2021-09-06 0 3.170 3.000 3.170 - - 0 0 - 2.820 2.669 2.820 - - 0 - 0.00%
2021-09-03 0 3.170 3.010 3.170 - - 0 0 - 2.820 2.677 2.820 - - 0 - 0.00%
2021-09-02 0 3.170 3.010 3.170 - - 0 0 - 2.820 2.677 2.820 - - 0 - 0.00%
2021-09-01 0 3.170 2.800 3.180 3.000 3.230 40,000 122,380 3.0595 2.820 2.491 2.829 2.669 2.873 44,967 2.7215 -0.94%
2021-08-31 0 3.200 - 3.190 - - 0 0 - 2.847 - 2.838 - - 0 - -0.31%
2021-08-30 0 3.210 2.550 3.210 - - 0 0 - 2.855 2.268 2.855 - - 0 - -0.31%
2021-08-27 0 3.220 3.010 3.220 3.000 3.220 12,000 36,840 3.0700 2.864 2.677 2.864 2.669 2.864 13,490 2.7309 0.00%
2021-08-26 0 3.220 - 3.230 3.140 3.220 12,000 37,760 3.1467 2.864 - 2.873 2.793 2.864 13,490 2.7991 -0.92%
2021-08-25 0 3.250 3.020 3.270 - - 0 0 - 2.891 2.686 2.909 - - 0 - 0.00%
2021-08-24 0 3.250 3.000 3.250 3.100 3.290 22,000 70,840 3.2200 2.891 2.669 2.891 2.758 2.927 24,732 2.8643 1.56%
2021-08-23 0 3.200 3.000 3.300 - - 0 0 - 2.847 2.669 2.935 - - 0 - 0.00%
2021-08-20 0 3.200 3.000 3.200 3.000 3.300 44,000 135,360 3.0764 2.847 2.669 2.847 2.669 2.935 49,464 2.7365 5.96%
2021-08-19 0 3.020 - 3.220 3.020 3.200 12,000 37,620 3.1350 2.686 - 2.864 2.686 2.847 13,490 2.7887 -7.08%
2021-08-18 0 3.250 3.110 3.250 3.190 3.250 10,000 32,220 3.2220 2.891 2.766 2.891 2.838 2.891 11,242 2.8661 -1.22%
2021-08-17 0 3.290 3.060 3.300 3.110 3.300 16,000 51,860 3.2413 2.927 2.722 2.935 2.766 2.935 17,987 2.8832 -2.66%
2021-08-16 0 3.380 3.240 3.390 3.210 3.380 18,000 58,560 3.2533 3.007 2.882 3.016 2.855 3.007 20,235 2.8940 -0.29%
2021-08-13 0 3.390 - 3.390 3.200 3.390 16,000 53,580 3.3488 3.016 - 3.016 2.847 3.016 17,987 2.9788 0.00%
2021-08-12 0 3.390 - 3.390 - - 0 0 - 3.016 - 3.016 - - 0 - -0.29%
2021-08-11 0 3.400 - 3.400 3.300 3.440 70,000 236,960 3.3851 3.024 - 3.024 2.935 3.060 78,693 3.0112 -1.16%
2021-08-10 0 3.440 - 3.440 3.490 3.490 6,000 19,900 3.3167 3.060 - 3.060 3.104 3.104 6,745 2.9503 -0.86%
2021-08-09 0 3.470 3.050 3.480 - - 0 0 - 3.087 2.713 3.096 - - 0 - 0.00%
2021-08-06 0 3.470 - 3.470 3.490 3.490 4,000 13,960 3.4900 3.087 - 3.087 3.104 3.104 4,497 3.1045 6.44%
2021-08-05 0 3.260 3.260 3.420 3.100 3.500 194,000 654,800 3.3753 2.900 2.900 3.042 2.758 3.113 218,092 3.0024 1.87%
2021-08-04 0 3.200 2.930 3.200 2.990 3.450 560,000 1,797,680 3.2101 2.847 2.606 2.847 2.660 3.069 629,542 2.8555 -1.23%
2021-08-03 0 3.240 3.050 3.240 3.490 3.490 28,000 96,760 3.4557 2.882 2.713 2.882 3.104 3.104 31,477 3.0740 1.25%
2021-08-02 0 3.200 3.150 3.360 3.020 3.490 146,000 461,920 3.1638 2.847 2.802 2.989 2.686 3.104 164,131 2.8143 -8.05%
2021-07-30 0 3.480 - 3.500 3.300 3.480 8,000 26,960 3.3700 3.096 - 3.113 2.935 3.096 8,993 2.9977 -3.06%
2021-07-29 0 3.590 - 3.590 3.540 3.590 20,000 71,600 3.5800 3.193 - 3.193 3.149 3.193 22,484 3.1845 1.41%
2021-07-28 0 3.540 - 3.540 - - 0 0 - 3.149 - 3.149 - - 0 - -0.56%
2021-07-27 0 3.560 - 3.570 3.510 3.560 28,000 99,200 3.5429 3.167 - 3.176 3.122 3.167 31,477 3.1515 -0.28%
2021-07-26 0 3.570 - 3.570 - - 0 0 - 3.176 - 3.176 - - 0 - -0.28%
2021-07-23 0 3.580 - 3.580 3.500 3.600 24,000 84,200 3.5083 3.185 - 3.185 3.113 3.202 26,980 3.1208 2.29%
2021-07-22 0 3.500 - 3.500 - - 0 0 - 3.113 - 3.113 - - 0 - -2.78%
2021-07-21 0 3.600 - 3.600 3.680 3.700 4,000 14,760 3.6900 3.202 - 3.202 3.273 3.291 4,497 3.2824 -2.70%
2021-07-20 0 3.700 - 3.700 - - 0 0 - 3.291 - 3.291 - - 0 - 0.00%
2021-07-19 0 3.700 - 3.700 - - 0 0 - 3.291 - 3.291 - - 0 - -1.60%
2021-07-16 0 3.760 - 3.760 3.700 3.800 38,000 140,920 3.7084 3.345 - 3.345 3.291 3.380 42,719 3.2988 0.00%
2021-07-15 0 3.760 - 3.760 3.800 3.800 2,000 7,600 3.8000 3.345 - 3.345 3.380 3.380 2,248 3.3802 0.53%
2021-07-14 0 3.740 - 3.740 3.740 3.770 102,000 381,540 3.7406 3.327 - 3.327 3.327 3.354 114,667 3.3274 0.00%
2021-07-13 0 3.740 - 3.740 3.690 3.750 10,000 37,320 3.7320 3.327 - 3.327 3.282 3.336 11,242 3.3197 -0.27%
2021-07-12 0 3.750 - 3.750 3.750 3.750 260,000 975,000 3.7500 3.336 - 3.336 3.336 3.336 292,288 3.3358 -0.27%
2021-07-09 0 3.760 - 3.760 3.770 3.770 70,000 263,900 3.7700 3.345 - 3.345 3.354 3.354 78,693 3.3535 -0.53%
2021-07-08 0 3.780 2.730 3.780 3.750 3.780 200,000 753,600 3.7680 3.362 2.428 3.362 3.336 3.362 224,837 3.3518 0.80%
2021-07-07 0 3.750 - 3.750 3.600 3.750 32,000 118,560 3.7050 3.336 - 3.336 3.202 3.336 35,974 3.2957 2.74%
2021-07-06 0 3.650 3.600 3.750 3.650 3.720 10,000 36,680 3.6680 3.247 3.202 3.336 3.247 3.309 11,242 3.2628 -1.08%
2021-07-05 0 3.690 3.400 3.690 3.680 3.800 122,000 453,900 3.7205 3.282 3.024 3.282 3.273 3.380 137,150 3.3095 3.36%
2021-07-02 0 3.570 - 3.570 - - 0 0 - 3.176 - 3.176 - - 0 - 0.00%
2021-06-30 0 3.570 2.750 3.570 3.010 3.650 312,000 1,061,500 3.4022 3.176 2.446 3.176 2.677 3.247 350,745 3.0264 20.61%
2021-06-29 0 2.960 2.770 2.960 2.960 2.960 82,000 242,720 2.9600 2.633 2.464 2.633 2.633 2.633 92,183 2.6330 -0.34%
2021-06-28 0 2.970 2.820 2.980 2.750 3.000 1,046,000 2,916,100 2.7879 2.642 2.508 2.651 2.446 2.669 1,175,895 2.4799 -3.57%
2021-06-25 0 3.080 2.900 3.170 2.820 3.180 86,000 262,420 3.0514 2.740 2.580 2.820 2.508 2.829 96,680 2.7143 0.33%
2021-06-24 0 3.070 2.660 3.190 2.950 3.140 38,000 113,140 2.9774 2.731 2.366 2.838 2.624 2.793 42,719 2.6485 -0.32%
2021-06-23 0 3.080 3.030 3.160 2.890 3.200 618,000 1,810,400 2.9294 2.740 2.695 2.811 2.571 2.847 694,745 2.6058 6.21%
2021-06-22 0 2.900 2.800 3.000 2.900 3.000 98,000 289,660 2.9557 2.580 2.491 2.669 2.580 2.669 110,170 2.6292 -3.33%
2021-06-21 0 3.000 2.900 3.000 3.000 3.000 44,000 132,000 3.0000 2.669 2.580 2.669 2.669 2.669 49,464 2.6686 -8.54%
2021-06-18 0 3.280 3.280 3.490 3.200 3.600 72,000 239,680 3.3289 2.918 2.918 3.104 2.847 3.202 80,941 2.9612 -10.14%
2021-06-17 0 3.650 3.450 3.650 3.250 3.840 293,700 1,062,112 3.6163 3.247 3.069 3.247 2.891 3.416 330,173 3.2168 8.96%
2021-06-16 0 3.350 3.020 3.390 2.400 3.550 840,000 2,368,740 2.8199 2.980 2.686 3.016 2.135 3.158 944,314 2.5084 43.78%
2021-06-15 0 2.330 2.100 2.350 1.990 2.330 364,000 777,480 2.1359 2.073 1.868 2.090 1.770 2.073 409,203 1.9000 22.63%
2021-06-11 0 1.900 1.730 1.980 1.730 1.900 24,000 42,060 1.7525 1.690 1.539 1.761 1.539 1.690 26,980 1.5589 7.95%
2021-06-10 0 1.760 1.730 1.770 1.760 1.790 60,000 106,400 1.7733 1.566 1.539 1.574 1.566 1.592 67,451 1.5774 -1.68%
2021-06-09 0 1.790 1.760 1.790 - - 0 0 - 1.592 1.566 1.592 - - 0 - -0.56%
2021-06-08 0 1.800 1.770 1.950 1.750 1.850 66,000 117,640 1.7824 1.601 1.574 1.735 1.557 1.646 74,196 1.5855 0.00%
2021-06-07 0 1.800 1.700 1.800 1.650 1.800 60,000 104,060 1.7343 1.601 1.512 1.601 1.468 1.601 67,451 1.5428 0.00%
2021-06-04 0 1.800 1.790 1.800 1.780 1.950 160,000 293,980 1.8374 1.601 1.592 1.601 1.583 1.735 179,869 1.6344 -10.00%
2021-06-03 0 2.000 1.880 2.000 1.950 2.200 136,000 281,540 2.0701 1.779 1.672 1.779 1.735 1.957 152,889 1.8415 -11.89%
2021-06-02 0 2.270 2.100 2.270 2.120 2.270 18,000 38,940 2.1633 2.019 1.868 2.019 1.886 2.019 20,235 1.9244 -0.87%
2021-06-01 0 2.290 2.250 2.390 2.200 2.500 332,000 783,040 2.3586 2.037 2.001 2.126 1.957 2.224 373,229 2.0980 -13.58%
2021-05-31 0 2.650 2.650 2.790 2.450 2.500 22,000 54,000 2.4545 2.357 2.357 2.482 2.179 2.224 24,732 2.1834 1.92%
2021-05-28 0 2.600 2.500 2.600 2.530 2.850 362,000 978,540 2.7031 2.313 2.224 2.313 2.251 2.535 406,954 2.4045 1.96%
2021-05-27 0 2.550 2.530 2.550 2.210 2.550 214,000 501,540 2.3436 2.268 2.251 2.268 1.966 2.268 240,575 2.0848 2.00%
2021-05-26 0 2.500 2.170 2.600 2.020 2.600 204,000 433,920 2.1271 2.224 1.930 2.313 1.797 2.313 229,333 1.8921 31.58%
2021-05-25 0 1.900 1.890 1.990 1.880 1.900 28,000 52,800 1.8857 1.690 1.681 1.770 1.672 1.690 31,477 1.6774 -2.56%
2021-05-24 0 1.950 1.950 2.000 1.870 1.870 20,000 37,400 1.8700 1.735 1.735 1.779 1.663 1.663 22,484 1.6634 -1.52%
2021-05-21 0 1.980 1.960 2.000 1.830 2.000 152,000 292,320 1.9232 1.761 1.743 1.779 1.628 1.779 170,876 1.7107 4.76%
2021-05-20 0 1.890 1.870 2.000 1.870 1.930 112,000 213,140 1.9030 1.681 1.663 1.779 1.663 1.717 125,908 1.6928 -3.08%
2021-05-18 0 1.950 1.900 1.970 1.900 2.010 352,000 684,360 1.9442 1.735 1.690 1.752 1.690 1.788 395,712 1.7294 -2.50%
2021-05-17 0 2.000 1.980 2.200 1.800 2.020 1,038,000 1,955,220 1.8836 1.779 1.761 1.957 1.601 1.797 1,166,902 1.6756 9.29%
2021-05-14 0 1.830 1.780 1.900 1.790 1.890 362,000 672,580 1.8580 1.628 1.583 1.690 1.592 1.681 406,954 1.6527 0.00%
2021-05-13 0 1.830 1.420 1.830 1.700 1.840 274,000 493,140 1.7998 1.628 1.263 1.628 1.512 1.637 308,026 1.6010 5.78%
2021-05-12 0 1.730 1.540 1.770 1.630 1.900 1,098,000 1,979,820 1.8031 1.539 1.370 1.574 1.450 1.690 1,234,353 1.6039 -3.35%
2021-05-11 0 1.790 1.300 1.800 1.740 1.800 440,000 779,360 1.7713 1.592 1.156 1.601 1.548 1.601 494,641 1.5756 2.29%
2021-05-10 0 1.750 1.500 1.750 1.700 1.800 358,000 627,340 1.7523 1.557 1.334 1.557 1.512 1.601 402,458 1.5588 2.94%
2021-05-07 0 1.700 1.580 1.720 1.650 1.700 30,000 50,500 1.6833 1.512 1.405 1.530 1.468 1.512 33,725 1.4974 13.33%
2021-05-06 0 1.500 - 1.500 1.500 1.500 48,000 72,000 1.5000 1.334 - 1.334 1.334 1.334 53,961 1.3343 -3.23%
2021-05-05 0 1.550 - 1.700 - - 0 0 - 1.379 - 1.512 - - 0 - 0.00%
2021-05-04 0 1.550 - 1.700 - - 0 0 - 1.379 - 1.512 - - 0 - 0.00%
2021-05-03 0 1.550 1.450 1.700 - - 50,000 80,000 1.6000 1.379 1.290 1.512 - - 56,209 1.4233 0.00%
2021-04-30 0 1.550 - 1.650 - - 0 0 - 1.379 - 1.468 - - 0 - 0.00%
2021-04-29 0 1.550 1.550 1.650 1.540 1.540 20,000 30,800 1.5400 1.379 1.379 1.468 1.370 1.370 22,484 1.3699 0.00%
2021-04-28 0 1.550 - 1.680 - - 0 0 - 1.379 - 1.494 - - 0 - 0.00%
2021-04-27 0 1.550 1.380 1.710 - - 40,000 66,800 1.6700 1.379 1.228 1.521 - - 44,967 1.4855 0.00%
2021-04-26 0 1.550 1.530 1.680 1.550 1.550 40,000 62,000 1.5500 1.379 1.361 1.494 1.379 1.379 44,967 1.3788 -3.13%
2021-04-23 0 1.600 - 1.600 - - 0 0 - 1.423 - 1.423 - - 0 - -3.03%
2021-04-22 0 1.650 - 1.680 - - 0 0 - 1.468 - 1.494 - - 0 - 0.00%
2021-04-21 0 1.650 1.320 1.750 1.580 1.650 500,000 824,000 1.6480 1.468 1.174 1.557 1.405 1.468 562,092 1.4660 -0.60%
2021-04-20 0 1.660 - 1.660 - - 0 0 - 1.477 - 1.477 - - 0 - -1.78%
2021-04-19 0 1.690 1.530 1.690 - - 0 0 - 1.503 1.361 1.503 - - 0 - -1.17%
2021-04-16 0 1.710 1.530 1.710 1.750 1.800 12,000 21,100 1.7583 1.521 1.361 1.521 1.557 1.601 13,490 1.5641 -1.16%
2021-04-15 0 1.730 1.530 1.730 - - 0 0 - 1.539 1.361 1.539 - - 0 - -1.70%
2021-04-14 0 1.760 1.650 1.760 1.720 1.790 48,000 83,480 1.7392 1.566 1.468 1.566 1.530 1.592 53,961 1.5470 1.73%
2021-04-13 0 1.730 1.610 1.730 1.650 1.730 230,000 391,300 1.7013 1.539 1.432 1.539 1.468 1.539 258,562 1.5134 2.37%
2021-04-12 0 1.690 1.510 1.690 1.650 1.750 360,000 611,700 1.6992 1.503 1.343 1.503 1.468 1.557 404,706 1.5115 5.63%
2021-04-09 0 1.600 1.510 1.600 1.600 1.700 154,000 252,480 1.6395 1.423 1.343 1.423 1.423 1.512 173,124 1.4584 -1.84%
2021-04-08 0 1.630 - 1.630 - - 0 0 - 1.450 - 1.450 - - 0 - 0.00%
2021-04-07 0 1.630 1.500 1.630 1.500 1.630 6,000 9,260 1.5433 1.450 1.334 1.450 1.334 1.450 6,745 1.3728 -1.21%
2021-04-01 0 1.650 1.600 1.670 1.650 1.750 162,000 273,720 1.6896 1.468 1.423 1.486 1.468 1.557 182,118 1.5030 -13.16%
2021-03-31 0 1.900 1.700 1.940 1.600 1.900 132,000 219,720 1.6645 1.690 1.512 1.726 1.423 1.690 148,392 1.4807 18.75%
2021-03-30 0 1.600 - 1.640 1.600 1.640 196,000 315,600 1.6102 1.423 - 1.459 1.423 1.459 220,340 1.4323 0.00%
2021-03-29 0 1.600 - 1.600 1.500 1.600 38,000 57,200 1.5053 1.423 - 1.423 1.334 1.423 42,719 1.3390 7.38%
2021-03-26 0 1.490 1.210 1.490 1.490 1.490 32,000 47,680 1.4900 1.325 1.076 1.325 1.325 1.325 35,974 1.3254 0.00%
2021-03-25 0 1.490 - 1.490 - - 0 0 - 1.325 - 1.325 - - 0 - 0.00%
2021-03-24 0 1.490 - 1.490 - - 0 0 - 1.325 - 1.325 - - 0 - 0.00%
2021-03-23 0 1.490 1.150 1.490 1.490 1.490 30,000 44,700 1.4900 1.325 1.023 1.325 1.325 1.325 33,725 1.3254 0.00%
2021-03-22 0 1.490 - 1.500 1.490 1.490 30,000 44,700 1.4900 1.325 - 1.334 1.325 1.325 33,725 1.3254 0.00%
2021-03-19 0 1.490 1.200 1.490 - - 0 0 - 1.325 1.067 1.325 - - 0 - 0.00%
2021-03-18 0 1.490 1.180 1.500 1.490 1.490 20,000 29,800 1.4900 1.325 1.050 1.334 1.325 1.325 22,484 1.3254 -2.61%
2021-03-17 0 1.530 - 1.530 - - 0 0 - 1.361 - 1.361 - - 0 - 0.00%
2021-03-16 0 1.530 1.180 1.530 - - 0 0 - 1.361 1.050 1.361 - - 0 - -1.92%
2021-03-15 0 1.560 1.200 1.560 - - 0 0 - 1.388 1.067 1.388 - - 0 - 0.00%
2021-03-12 0 1.560 - 1.560 - - 0 0 - 1.388 - 1.388 - - 0 - -2.50%
2021-03-11 0 1.600 1.030 1.600 - - 0 0 - 1.423 0.916 1.423 - - 0 - 0.00%
2021-03-10 0 1.600 1.000 1.610 1.600 1.600 20,000 32,000 1.6000 1.423 0.890 1.432 1.423 1.423 22,484 1.4233 2.56%
2021-03-09 0 1.560 0.510 1.560 - - 0 0 - 1.388 0.454 1.388 - - 0 - -0.64%
2021-03-08 0 1.570 - 1.600 - - 0 0 - 1.397 - 1.423 - - 0 - 0.00%
2021-03-05 0 1.570 - 1.580 - - 0 0 - 1.397 - 1.405 - - 0 - 0.00%
2021-03-04 0 1.570 - 1.600 - - 0 0 - 1.397 - 1.423 - - 0 - 0.00%
2021-03-03 0 1.570 1.260 1.570 1.570 1.580 302,000 477,140 1.5799 1.397 1.121 1.397 1.397 1.405 339,503 1.4054 -1.87%
2021-03-02 0 1.600 1.300 1.600 - - 0 0 - 1.423 1.156 1.423 - - 0 - -0.62%
2021-03-01 0 1.610 0.900 1.610 1.610 1.620 850,000 1,373,000 1.6153 1.432 0.801 1.432 1.432 1.441 955,556 1.4369 -2.42%
2021-02-26 0 1.650 - 1.660 1.650 1.650 20,000 33,000 1.6500 1.468 - 1.477 1.468 1.468 22,484 1.4677 -1.20%
2021-02-25 0 1.670 - 1.680 1.670 1.670 20,000 33,400 1.6700 1.486 - 1.494 1.486 1.486 22,484 1.4855 11.33%
2021-02-24 0 1.500 - 1.690 - - 0 0 - 1.334 - 1.503 - - 0 - 0.00%
2021-02-23 0 1.500 - 1.680 - - 0 0 - 1.334 - 1.494 - - 0 - 0.00%
2021-02-22 0 1.500 - 1.500 - - 0 0 - 1.334 - 1.334 - - 0 - -5.66%
2021-02-19 0 1.590 - 1.730 - - 0 0 - 1.414 - 1.539 - - 0 - 0.00%
2021-02-18 0 1.590 - 1.720 - - 0 0 - 1.414 - 1.530 - - 0 - 0.00%
2021-02-17 0 1.590 1.050 1.590 - - 0 0 - 1.414 0.934 1.414 - - 0 - -0.62%
2021-02-16 0 1.600 1.150 1.670 - - 40,000 67,200 1.6800 1.423 1.023 1.486 - - 44,967 1.4944 0.00%
2021-02-11 0 1.600 - 1.710 - - 0 0 - 1.423 - 1.521 - - 0 - 0.00%
2021-02-10 0 1.600 1.070 1.700 - - 0 0 - 1.423 0.952 1.512 - - 0 - 0.00%
2021-02-09 0 1.600 - 1.700 - - 40,000 61,200 1.5300 1.423 - 1.512 - - 44,967 1.3610 0.00%
2021-02-08 0 1.600 - 1.700 - - 0 0 - 1.423 - 1.512 - - 0 - 0.00%
2021-02-05 0 1.600 - 1.710 - - 0 0 - 1.423 - 1.521 - - 0 - 0.00%
2021-02-04 0 1.600 - 1.700 - - 0 0 - 1.423 - 1.512 - - 0 - 0.00%
2021-02-03 0 1.600 - 1.600 - - 0 0 - 1.423 - 1.423 - - 0 - 0.00%
2021-02-02 0 1.600 1.200 1.690 1.600 1.600 20,000 32,000 1.6000 1.423 1.067 1.503 1.423 1.423 22,484 1.4233 6.67%
2021-02-01 0 1.500 - 1.680 - - 0 0 - 1.334 - 1.494 - - 0 - 0.00%
2021-01-29 0 1.500 - 1.700 - - 0 0 - 1.334 - 1.512 - - 0 - 0.00%
2021-01-28 0 1.500 - 1.700 - - 0 0 - 1.334 - 1.512 - - 0 - 0.00%
2021-01-27 0 1.500 1.500 1.690 1.500 1.720 210,000 350,300 1.6681 1.334 1.334 1.503 1.334 1.530 236,078 1.4838 -11.76%
2021-01-26 0 1.700 - 1.700 - - 0 0 - 1.512 - 1.512 - - 0 - -1.16%
2021-01-25 0 1.720 1.650 1.720 1.700 1.720 126,000 214,620 1.7033 1.530 1.468 1.530 1.512 1.530 141,647 1.5152 1.18%
2021-01-22 0 1.700 1.000 1.700 1.700 1.710 58,000 98,820 1.7038 1.512 0.890 1.512 1.512 1.521 65,203 1.5156 0.00%
2021-01-21 0 1.700 1.520 1.700 1.650 1.700 42,000 70,720 1.6838 1.512 1.352 1.512 1.468 1.512 47,216 1.4978 0.59%
2021-01-20 0 1.690 1.460 1.690 1.430 1.690 218,000 351,360 1.6117 1.503 1.299 1.503 1.272 1.503 245,072 1.4337 18.18%
2021-01-19 0 1.430 1.400 1.530 1.430 1.430 2,000 2,860 1.4300 1.272 1.245 1.361 1.272 1.272 2,248 1.2720 0.00%
2021-01-18 0 1.430 - 1.550 1.430 1.440 4,000 5,740 1.4350 1.272 - 1.379 1.272 1.281 4,497 1.2765 -11.18%
2021-01-15 0 1.610 1.440 1.610 - - 0 0 - 1.432 1.281 1.432 - - 0 - -0.62%
2021-01-14 0 1.620 1.400 1.620 1.400 1.640 80,000 122,100 1.5263 1.441 1.245 1.441 1.245 1.459 89,935 1.3577 4.52%
2021-01-13 0 1.550 1.400 1.550 - - 0 0 - 1.379 1.245 1.379 - - 0 - -6.63%
2021-01-12 0 1.660 - 1.660 1.690 1.700 100,000 168,300 1.6830 1.477 - 1.477 1.503 1.512 112,418 1.4971 0.61%
2021-01-11 0 1.650 1.240 1.650 1.400 1.670 1,142,000 1,793,740 1.5707 1.468 1.103 1.468 1.245 1.486 1,283,817 1.3972 7.84%
2021-01-08 0 1.530 - 1.540 1.530 1.540 32,000 48,980 1.5306 1.361 - 1.370 1.361 1.370 35,974 1.3615 1.32%
2021-01-07 0 1.510 1.310 1.520 1.310 1.530 62,000 92,300 1.4887 1.343 1.165 1.352 1.165 1.361 69,699 1.3243 11.03%
2021-01-06 0 1.360 1.420 1.500 1.360 1.400 22,000 30,720 1.3964 1.210 1.263 1.334 1.210 1.245 24,732 1.2421 -12.82%
2021-01-05 0 1.560 1.370 1.490 0.900 1.700 1,440,000 1,564,740 1.0866 1.388 1.219 1.325 0.801 1.512 1,618,824 0.9666 -7.69%
2021-01-04 0 1.690 1.550 1.690 1.550 1.710 16,000 26,400 1.6500 1.503 1.379 1.503 1.379 1.521 17,987 1.4677 -2.31%
2020-12-31 0 1.730 - 1.740 - - 0 0 - 1.539 - 1.548 - - 0 - 0.00%
2020-12-30 0 1.730 1.500 1.730 1.700 1.750 54,000 92,340 1.7100 1.539 1.334 1.539 1.512 1.557 60,706 1.5211 2.37%
2020-12-29 0 1.690 - 1.690 1.670 1.700 58,000 97,220 1.6762 1.503 - 1.503 1.486 1.512 65,203 1.4910 1.81%
2020-12-28 0 1.660 - 1.670 - - 0 0 - 1.477 - 1.486 - - 0 - 0.00%
2020-12-24 0 1.660 - 1.740 - - 0 0 - 1.477 - 1.548 - - 0 - 0.00%
2020-12-23 0 1.660 - 1.680 - - 0 0 - 1.477 - 1.494 - - 0 - 0.00%
2020-12-22 0 1.660 - 1.660 - - 0 0 - 1.477 - 1.477 - - 0 - -2.35%
2020-12-21 0 1.700 1.690 1.700 1.780 1.780 50,000 89,000 1.7800 1.512 1.503 1.512 1.583 1.583 56,209 1.5834 -2.30%
2020-12-18 0 1.740 1.260 1.740 1.670 1.750 32,000 53,600 1.6750 1.548 1.121 1.548 1.486 1.557 35,974 1.4900 4.19%
2020-12-17 0 1.670 1.260 1.670 - - 0 0 - 1.486 1.121 1.486 - - 0 - 0.00%
2020-12-16 0 1.670 - 1.670 1.700 1.780 98,000 171,240 1.7473 1.486 - 1.486 1.512 1.583 110,170 1.5543 1.21%
2020-12-15 0 1.650 1.130 1.660 - - 0 0 - 1.468 1.005 1.477 - - 0 - 0.00%
2020-12-14 0 1.650 1.260 1.650 - - 0 0 - 1.468 1.121 1.468 - - 0 - 0.00%
2020-12-11 0 1.650 0.610 1.650 1.660 1.670 16,000 26,620 1.6638 1.468 0.543 1.468 1.477 1.486 17,987 1.4800 -1.79%
2020-12-10 0 1.680 1.500 1.680 - - 0 0 - 1.494 1.334 1.494 - - 0 - -0.59%
2020-12-09 0 1.690 1.550 1.690 - - 0 0 - 1.503 1.379 1.503 - - 0 - -0.59%
2020-12-08 0 1.700 1.560 1.700 1.680 1.750 108,000 182,940 1.6939 1.512 1.388 1.512 1.494 1.557 121,412 1.5068 2.41%
2020-12-07 0 1.660 1.490 1.660 - - 0 0 - 1.477 1.325 1.477 - - 0 - -2.35%
2020-12-04 0 1.700 1.600 1.700 1.680 1.700 22,000 37,000 1.6818 1.512 1.423 1.512 1.494 1.512 24,732 1.4960 4.29%
2020-12-03 0 1.630 0.870 1.680 1.630 1.630 20,000 32,600 1.6300 1.450 0.774 1.494 1.450 1.450 22,484 1.4499 0.00%
2020-12-02 0 1.630 1.630 1.660 1.630 1.650 24,000 39,520 1.6467 1.450 1.450 1.477 1.450 1.468 26,980 1.4648 -1.81%
2020-12-01 0 1.660 1.630 1.660 - - 0 0 - 1.477 1.450 1.477 - - 0 - -1.19%
2020-11-30 0 1.680 1.000 1.680 1.640 1.700 74,000 122,180 1.6511 1.494 0.890 1.494 1.459 1.512 83,190 1.4687 -1.18%
2020-11-27 0 1.700 1.360 1.700 1.740 1.750 30,000 52,400 1.7467 1.512 1.210 1.512 1.548 1.557 33,725 1.5537 -2.30%
2020-11-26 0 1.740 1.500 1.740 1.730 1.750 22,000 38,320 1.7418 1.548 1.334 1.548 1.539 1.557 24,732 1.5494 5.45%
2020-11-25 0 1.650 1.370 1.650 1.670 1.670 150,000 250,500 1.6700 1.468 1.219 1.468 1.486 1.486 168,627 1.4855 -1.79%
2020-11-24 0 1.680 1.420 1.680 1.580 1.690 292,000 469,000 1.6062 1.494 1.263 1.494 1.405 1.503 328,261 1.4287 7.69%
2020-11-23 0 1.560 1.410 1.560 1.540 1.560 80,000 124,500 1.5563 1.388 1.254 1.388 1.370 1.388 89,935 1.3843 3.31%
2020-11-20 0 1.510 1.310 1.520 - - 0 0 - 1.343 1.165 1.352 - - 0 - 0.00%
2020-11-19 0 1.510 1.310 1.550 1.510 1.590 12,000 18,520 1.5433 1.343 1.165 1.379 1.343 1.414 13,490 1.3728 -1.31%
2020-11-18 0 1.530 1.310 1.540 - - 0 0 - 1.361 1.165 1.370 - - 0 - 0.00%
2020-11-17 0 1.530 1.310 1.550 - - 0 0 - 1.361 1.165 1.379 - - 0 - 0.00%
2020-11-16 0 1.530 1.500 1.540 1.530 1.550 54,000 83,280 1.5422 1.361 1.334 1.370 1.361 1.379 60,706 1.3719 2.00%
2020-11-13 0 1.500 1.310 1.500 1.420 1.500 32,000 47,340 1.4794 1.334 1.165 1.334 1.263 1.334 35,974 1.3160 14.50%
2020-11-12 0 1.310 1.300 1.410 1.200 1.300 6,000 7,600 1.2667 1.165 1.156 1.254 1.067 1.156 6,745 1.1267 0.00%
2020-11-11 0 1.310 1.300 1.470 1.240 1.240 4,000 4,960 1.2400 1.165 1.156 1.308 1.103 1.103 4,497 1.1030 -10.88%
2020-11-10 0 1.470 1.220 1.480 1.370 1.520 174,000 254,420 1.4622 1.308 1.085 1.317 1.219 1.352 195,608 1.3007 -3.29%
2020-11-09 0 1.520 - 1.520 - - 0 0 - 1.352 - 1.352 - - 0 - -0.65%
2020-11-06 0 1.530 0.730 1.530 - - 0 0 - 1.361 0.649 1.361 - - 0 - 0.00%
2020-11-05 0 1.530 1.370 1.530 1.400 1.560 100,000 148,000 1.4800 1.361 1.219 1.361 1.245 1.388 112,418 1.3165 -1.29%
2020-11-04 0 1.550 - 1.690 1.540 1.550 216,000 332,720 1.5404 1.379 - 1.503 1.370 1.379 242,824 1.3702 0.65%
2020-11-03 0 1.540 - 1.540 - - 0 0 - 1.370 - 1.370 - - 0 - 0.00%
2020-11-02 0 1.540 1.540 1.570 1.540 1.540 4,000 6,160 1.5400 1.370 1.370 1.397 1.370 1.370 4,497 1.3699 0.00%
2020-10-30 0 1.540 - 1.540 - - 0 0 - 1.370 - 1.370 - - 0 - -0.65%
2020-10-29 0 1.550 1.550 1.580 1.550 1.550 58,000 89,900 1.5500 1.379 1.379 1.405 1.379 1.379 65,203 1.3788 0.00%
2020-10-28 0 1.550 1.210 1.550 - - 0 0 - 1.379 1.076 1.379 - - 0 - 0.00%
2020-10-27 0 1.550 1.450 1.550 1.540 1.550 18,000 27,860 1.5478 1.379 1.290 1.379 1.370 1.379 20,235 1.3768 6.90%
2020-10-23 0 1.450 1.060 1.450 - - 0 0 - 1.290 0.943 1.290 - - 0 - 0.00%
2020-10-22 0 1.450 1.120 1.540 - - 0 0 - 1.290 0.996 1.370 - - 0 - 0.00%
2020-10-21 0 1.450 1.050 1.540 - - 0 0 - 1.290 0.934 1.370 - - 0 - 0.00%
2020-10-20 0 1.450 0.900 1.510 - - 0 0 - 1.290 0.801 1.343 - - 0 - 0.00%
2020-10-19 0 1.450 1.450 1.520 1.450 1.450 10,000 14,500 1.4500 1.290 1.290 1.352 1.290 1.290 11,242 1.2898 0.00%
2020-10-16 0 1.450 1.450 1.530 1.450 1.450 2,000 2,900 1.4500 1.290 1.290 1.361 1.290 1.290 2,248 1.2898 -5.84%
2020-10-15 0 1.540 1.450 1.540 - - 0 0 - 1.370 1.290 1.370 - - 0 - 0.00%
2020-10-14 0 1.540 1.540 1.640 1.540 1.550 144,000 221,840 1.5406 1.370 1.370 1.459 1.370 1.379 161,882 1.3704 0.00%
2020-10-12 0 1.540 1.500 1.540 1.540 1.570 154,000 239,440 1.5548 1.370 1.334 1.370 1.370 1.397 173,124 1.3831 2.67%
2020-10-09 0 1.500 1.480 1.500 1.480 1.500 26,000 38,780 1.4915 1.334 1.317 1.334 1.317 1.334 29,229 1.3268 1.35%
2020-10-08 0 1.480 1.220 1.480 1.500 1.530 292,000 442,100 1.5140 1.317 1.085 1.317 1.334 1.361 328,261 1.3468 2.78%
2020-10-07 0 1.440 1.250 1.480 - - 0 0 - 1.281 1.112 1.317 - - 0 - 0.00%
2020-10-06 0 1.440 1.300 1.440 - - 0 0 - 1.281 1.156 1.281 - - 0 - 0.00%
2020-10-05 0 1.440 1.260 1.450 - - 0 0 - 1.281 1.121 1.290 - - 0 - 0.00%
2020-09-30 0 1.440 1.440 1.540 1.440 1.440 84,000 120,960 1.4400 1.281 1.281 1.370 1.281 1.281 94,431 1.2809 0.00%
2020-09-29 0 1.440 1.270 1.460 - - 0 0 - 1.281 1.130 1.299 - - 0 - 0.00%
2020-09-28 0 1.440 1.290 1.450 - - 0 0 - 1.281 1.147 1.290 - - 0 - 0.00%
2020-09-25 0 1.440 1.250 1.450 - - 0 0 - 1.281 1.112 1.290 - - 0 - 0.00%
2020-09-24 0 1.440 1.400 1.450 1.440 1.440 314,000 449,320 1.4310 1.281 1.245 1.290 1.281 1.281 352,993 1.2729 0.70%
2020-09-23 0 1.430 1.430 1.490 1.430 1.430 12,000 17,160 1.4300 1.272 1.272 1.325 1.272 1.272 13,490 1.2720 17.21%
2020-09-22 0 1.220 1.180 1.440 1.200 1.430 38,000 53,880 1.4179 1.085 1.050 1.281 1.067 1.272 42,719 1.2613 -15.28%
2020-09-21 0 1.440 1.150 1.440 1.440 1.450 110,000 159,200 1.4473 1.281 1.023 1.281 1.281 1.290 123,660 1.2874 -3.36%
2020-09-18 0 1.490 1.450 1.490 - - 0 0 - 1.325 1.290 1.325 - - 0 - 0.00%
2020-09-17 0 1.490 1.470 1.500 1.490 1.490 20,000 29,800 1.4900 1.325 1.308 1.334 1.325 1.325 22,484 1.3254 2.05%
2020-09-16 0 1.460 1.450 1.520 1.450 1.460 24,000 34,980 1.4575 1.299 1.290 1.352 1.290 1.299 26,980 1.2965 1.39%
2020-09-15 0 1.440 1.410 1.510 1.430 1.440 40,000 57,400 1.4350 1.281 1.254 1.343 1.272 1.281 44,967 1.2765 0.70%
2020-09-14 0 1.430 1.220 1.480 1.400 1.430 180,000 255,200 1.4178 1.272 1.085 1.317 1.245 1.272 202,353 1.2612 0.00%
2020-09-11 0 1.430 1.250 1.440 1.420 1.430 140,000 199,680 1.4263 1.272 1.112 1.281 1.263 1.272 157,386 1.2687 0.70%
2020-09-10 0 1.420 1.210 1.450 1.420 1.430 70,000 99,800 1.4257 1.263 1.076 1.290 1.263 1.272 78,693 1.2682 1.43%
2020-09-09 0 1.400 1.400 1.520 1.380 1.400 200,000 282,960 1.4148 1.245 1.245 1.352 1.228 1.245 224,837 1.2585 0.00%
2020-09-08 0 1.400 1.130 1.530 1.400 1.400 30,000 42,000 1.4000 1.245 1.005 1.361 1.245 1.245 33,725 1.2453 -0.71%
2020-09-07 0 1.410 1.150 1.520 1.410 1.410 30,000 42,300 1.4100 1.254 1.023 1.352 1.254 1.254 33,725 1.2542 0.71%
2020-09-04 0 1.400 1.400 1.490 1.400 1.400 30,000 42,000 1.4000 1.245 1.245 1.325 1.245 1.245 33,725 1.2453 -0.71%
2020-09-03 0 1.410 1.230 1.450 1.400 1.410 62,000 87,300 1.4081 1.254 1.094 1.290 1.245 1.254 69,699 1.2525 0.71%
2020-09-02 0 1.400 1.180 1.400 1.400 1.410 60,000 84,200 1.4033 1.245 1.050 1.245 1.245 1.254 67,451 1.2483 -0.71%
2020-09-01 0 1.410 1.120 1.410 1.420 1.420 20,000 28,400 1.4200 1.254 0.996 1.254 1.263 1.263 22,484 1.2631 -6.62%
2020-08-31 0 1.510 1.060 1.510 - - 0 0 - 1.343 0.943 1.343 - - 0 - -0.66%
2020-08-28 0 1.520 1.200 1.520 1.510 1.550 214,000 326,080 1.5237 1.352 1.067 1.352 1.343 1.379 240,575 1.3554 2.70%
2020-08-27 0 1.480 1.250 1.630 1.440 1.480 42,000 61,240 1.4581 1.317 1.112 1.450 1.281 1.317 47,216 1.2970 2.78%
2020-08-26 0 1.440 1.350 1.440 - - 0 0 - 1.281 1.201 1.281 - - 0 - 0.00%
2020-08-25 0 1.440 1.300 1.450 1.410 1.440 24,000 33,920 1.4133 1.281 1.156 1.290 1.254 1.281 26,980 1.2572 8.27%
2020-08-24 0 1.330 1.300 1.490 1.330 1.330 10,000 13,300 1.3300 1.183 1.156 1.325 1.183 1.183 11,242 1.1831 3.10%
2020-08-21 0 1.290 1.150 1.420 1.290 1.290 10,000 12,900 1.2900 1.147 1.023 1.263 1.147 1.147 11,242 1.1475 -0.77%
2020-08-20 0 1.300 1.300 1.410 1.300 1.300 8,000 10,400 1.3000 1.156 1.156 1.254 1.156 1.156 8,993 1.1564 -5.80%
2020-08-19 0 1.380 1.160 1.400 1.330 1.380 90,000 121,680 1.3520 1.228 1.032 1.245 1.183 1.228 101,176 1.2027 0.00%
2020-08-18 0 1.380 1.180 1.380 - - 0 0 - 1.228 1.050 1.228 - - 0 - -0.72%
2020-08-17 0 1.390 1.160 1.390 - - 0 0 - 1.236 1.032 1.236 - - 0 - -0.71%
2020-08-14 0 1.400 1.200 1.400 - - 0 0 - 1.245 1.067 1.245 - - 0 - 0.00%
2020-08-13 0 1.400 1.170 1.460 1.400 1.400 16,000 22,400 1.4000 1.245 1.041 1.299 1.245 1.245 17,987 1.2453 0.72%
2020-08-12 0 1.390 1.100 1.400 1.320 1.390 26,000 35,200 1.3538 1.236 0.978 1.245 1.174 1.236 29,229 1.2043 2.96%
2020-08-11 0 1.350 1.100 1.360 - - 0 0 - 1.201 0.978 1.210 - - 0 - 0.00%
2020-08-10 0 1.350 1.100 1.400 - - 0 0 - 1.201 0.978 1.245 - - 0 - 0.00%
2020-08-07 0 1.350 1.170 1.440 - - 0 0 - 1.201 1.041 1.281 - - 0 - 0.00%
2020-08-06 0 1.350 1.170 1.400 1.320 1.350 26,000 34,920 1.3431 1.201 1.041 1.245 1.174 1.201 29,229 1.1947 0.75%
2020-08-05 0 1.340 1.180 1.430 - - 0 0 - 1.192 1.050 1.272 - - 0 - 0.00%
2020-08-04 0 1.340 1.170 1.430 1.320 1.340 48,000 63,960 1.3325 1.192 1.041 1.272 1.174 1.192 53,961 1.1853 1.52%
2020-08-03 0 1.320 1.160 1.320 1.320 1.340 54,000 71,940 1.3322 1.174 1.032 1.174 1.174 1.192 60,706 1.1851 0.76%
2020-07-31 0 1.310 1.120 1.400 1.290 1.310 84,000 107,220 1.2764 1.165 0.996 1.245 1.147 1.165 94,431 1.1354 12.93%
2020-07-30 0 1.160 1.140 1.300 1.160 1.160 6,000 6,960 1.1600 1.032 1.014 1.156 1.032 1.032 6,745 1.0319 0.00%
2020-07-29 0 1.160 1.150 1.310 1.160 1.160 90,000 108,900 1.2100 1.032 1.023 1.165 1.032 1.032 101,176 1.0763 -4.13%
2020-07-28 0 1.210 1.110 1.210 1.190 1.380 74,000 97,180 1.3132 1.076 0.987 1.076 1.059 1.228 83,190 1.1682 9.01%
2020-07-27 0 1.110 1.100 1.160 1.110 1.200 40,000 47,580 1.1895 0.987 0.978 1.032 0.987 1.067 44,967 1.0581 -0.89%
2020-07-24 0 1.120 1.080 1.170 1.120 1.240 68,000 77,340 1.1374 0.996 0.961 1.041 0.996 1.103 76,444 1.0117 -15.15%
2020-07-23 0 1.320 1.160 1.310 1.170 1.360 64,000 86,320 1.3488 1.174 1.032 1.165 1.041 1.210 71,948 1.1998 13.79%
2020-07-22 0 1.160 1.080 1.210 1.160 1.170 34,000 39,480 1.1612 1.032 0.961 1.076 1.032 1.041 38,222 1.0329 -9.38%
2020-07-21 0 1.280 1.100 1.280 - - 0 0 - 1.139 0.978 1.139 - - 0 - 0.00%
2020-07-20 0 1.280 1.100 1.410 - - 0 0 - 1.139 0.978 1.254 - - 0 - 0.00%
2020-07-17 0 1.280 1.050 1.320 1.200 1.280 34,000 43,040 1.2659 1.139 0.934 1.174 1.067 1.139 38,222 1.1260 8.47%
2020-07-16 0 1.180 1.100 1.230 1.100 1.180 20,000 23,280 1.1640 1.050 0.978 1.094 0.978 1.050 22,484 1.0354 -7.81%
2020-07-15 0 1.280 1.170 1.280 1.280 1.280 16,000 20,240 1.2650 1.139 1.041 1.139 1.139 1.139 17,987 1.1253 -7.91%
2020-07-14 0 1.390 1.050 1.390 - - 0 0 - 1.236 0.934 1.236 - - 0 - 0.00%
2020-07-13 0 1.390 1.030 1.390 - - 0 0 - 1.236 0.916 1.236 - - 0 - -4.14%
2020-07-10 0 1.450 1.150 1.450 - - 100,000 144,000 1.4400 1.290 1.023 1.290 - - 112,418 1.2809 0.00%
2020-07-09 0 1.450 1.240 1.450 - - 0 0 - 1.290 1.103 1.290 - - 0 - 0.00%
2020-07-08 0 1.450 1.200 1.450 - - 0 0 - 1.290 1.067 1.290 - - 0 - 0.00%
2020-07-07 0 1.450 1.250 1.480 1.500 1.500 30,000 45,000 1.5000 1.290 1.112 1.317 1.334 1.334 33,725 1.3343 -8.23%
2020-07-06 0 1.580 - 1.580 1.580 1.580 2,000 3,160 1.5800 1.405 - 1.405 1.405 1.405 2,248 1.4055 0.00%
2020-07-03 0 1.580 - 1.580 - - 0 0 - 1.405 - 1.405 - - 0 - 0.00%
2020-07-02 0 1.580 1.320 1.580 1.520 1.610 102,000 158,820 1.5571 1.405 1.174 1.405 1.352 1.432 114,667 1.3851 3.27%
2020-06-30 0 1.530 1.350 1.530 - - 0 0 - 1.361 1.201 1.361 - - 0 - -3.77%
2020-06-29 0 1.590 1.030 1.590 1.490 1.630 128,000 195,120 1.5244 1.414 0.916 1.414 1.325 1.450 143,895 1.3560 7.43%
2020-06-26 0 1.480 1.020 1.500 - - 0 0 - 1.317 0.907 1.334 - - 0 - 0.00%
2020-06-24 0 1.480 1.200 1.480 1.450 1.510 92,000 138,060 1.5007 1.317 1.067 1.317 1.290 1.343 103,425 1.3349 5.71%
2020-06-23 0 1.400 1.090 1.400 1.060 1.460 10,000 13,760 1.3760 1.245 0.970 1.245 0.943 1.299 11,242 1.2240 2.94%
2020-06-22 0 1.360 1.150 1.360 1.150 1.450 138,000 176,800 1.2812 1.210 1.023 1.210 1.023 1.290 155,137 1.1396 15.25%
2020-06-19 0 1.180 1.150 1.250 1.140 1.180 36,000 41,500 1.1528 1.050 1.023 1.112 1.014 1.050 40,471 1.0254 3.51%
2020-06-18 0 1.140 1.140 1.330 1.140 1.140 10,000 11,400 1.1400 1.014 1.014 1.183 1.014 1.014 11,242 1.0141 0.00%
2020-06-17 0 1.140 1.000 1.140 1.110 1.150 28,000 31,980 1.1421 1.014 0.890 1.014 0.987 1.023 31,477 1.0160 3.64%
2020-06-16 0 1.100 0.980 1.100 0.840 1.100 204,000 218,320 1.0702 0.978 0.872 0.978 0.747 0.978 229,333 0.9520 12.24%
2020-06-15 0 0.980 0.980 1.060 0.980 0.980 2,000 1,960 0.9800 0.872 0.872 0.943 0.872 0.872 2,248 0.8717 -7.55%
2020-06-12 0 1.060 0.930 1.100 - - 0 0 - 0.943 0.827 0.978 - - 0 - 0.00%
2020-06-11 0 1.060 1.020 1.100 1.040 1.060 20,000 21,120 1.0560 0.943 0.907 0.978 0.925 0.943 22,484 0.9393 4.95%
2020-06-10 0 1.010 1.000 1.060 0.850 0.850 10,000 9,920 0.9920 0.898 0.890 0.943 0.756 0.756 11,242 0.8824 -11.40%
2020-06-09 0 1.140 1.000 1.140 - - 0 0 - 1.014 0.890 1.014 - - 0 - -0.87%
2020-06-08 0 1.150 1.030 1.150 1.100 1.180 44,000 49,440 1.1236 1.023 0.916 1.023 0.978 1.050 49,464 0.9995 3.60%
2020-06-05 0 1.110 1.050 1.100 1.080 1.180 4,000 4,520 1.1300 0.987 0.934 0.978 0.961 1.050 4,497 1.0052 4.72%
2020-06-04 0 1.060 1.020 1.100 - - 0 0 - 0.943 0.907 0.978 - - 0 - 0.00%
2020-06-03 0 1.060 1.060 1.080 1.000 1.190 38,000 39,780 1.0468 0.943 0.943 0.961 0.890 1.059 42,719 0.9312 -4.50%
2020-06-02 0 1.110 1.010 1.110 - - 0 0 - 0.987 0.898 0.987 - - 0 - -0.89%
2020-06-01 0 1.120 1.000 1.150 - - 0 0 - 0.996 0.890 1.023 - - 0 - 0.00%
2020-05-29 0 1.120 1.020 1.120 1.130 1.130 62,000 69,460 1.1203 0.996 0.907 0.996 1.005 1.005 69,699 0.9966 9.80%
2020-05-28 0 1.020 1.020 1.080 1.000 1.060 108,000 111,480 1.0322 0.907 0.907 0.961 0.890 0.943 121,412 0.9182 -13.56%
2020-05-27 0 1.180 1.000 1.180 - - 0 0 - 1.050 0.890 1.050 - - 0 - -0.84%
2020-05-26 0 1.190 1.030 1.200 1.150 1.200 56,000 66,220 1.1825 1.059 0.916 1.067 1.023 1.067 62,954 1.0519 2.59%
2020-05-25 0 1.160 1.010 1.160 1.160 1.160 2,000 2,320 1.1600 1.032 0.898 1.032 1.032 1.032 2,248 1.0319 17.17%
2020-05-22 0 0.990 0.960 1.160 0.990 0.990 2,000 1,980 0.9900 0.881 0.854 1.032 0.881 0.881 2,248 0.8806 -11.61%
2020-05-21 0 1.120 1.070 1.240 1.120 1.170 10,000 11,400 1.1400 0.996 0.952 1.103 0.996 1.041 11,242 1.0141 1.82%
2020-05-20 0 1.100 1.000 1.220 1.010 1.170 24,000 27,240 1.1350 0.978 0.890 1.085 0.898 1.041 26,980 1.0096 0.00%
2020-05-19 0 1.100 1.040 1.100 1.040 1.100 312,000 343,660 1.1015 0.978 0.925 0.978 0.925 0.978 350,745 0.9798 -4.35%
2020-05-18 0 1.150 1.060 1.200 - - 0 0 - 1.023 0.943 1.067 - - 0 - 0.00%
2020-05-15 0 1.150 1.080 1.150 1.020 1.170 4,000 4,380 1.0950 1.023 0.961 1.023 0.907 1.041 4,497 0.9740 8.49%
2020-05-14 0 1.060 1.020 1.160 1.030 1.200 8,000 8,660 1.0825 0.943 0.907 1.032 0.916 1.067 8,993 0.9629 -2.75%
2020-05-13 0 1.090 1.090 1.210 1.050 1.200 196,000 232,120 1.1843 0.970 0.970 1.076 0.934 1.067 220,340 1.0535 7.92%
2020-05-12 0 1.010 0.920 1.090 0.840 1.100 1,108,000 1,205,020 1.0876 0.898 0.818 0.970 0.747 0.978 1,245,595 0.9674 2.02%
2020-05-11 0 0.990 0.990 1.150 - - 0 0 - 0.881 0.881 1.023 - - 0 - 5.32%
2020-05-08 0 0.940 0.940 1.080 - - 0 0 - 0.836 0.836 0.961 - - 0 - 2.17%
2020-05-07 0 0.920 0.910 1.080 0.860 0.860 2,000 1,720 0.8600 0.818 0.809 0.961 0.765 0.765 2,248 0.7650 -3.16%
2020-05-06 0 0.950 0.910 1.050 - - 0 0 - 0.845 0.809 0.934 - - 0 - 0.00%
2020-05-05 0 0.950 0.950 1.050 0.910 0.910 2,000 1,820 0.9100 0.845 0.845 0.934 0.809 0.809 2,248 0.8095 0.00%
2020-05-04 0 0.950 0.950 1.010 0.920 1.080 30,000 30,500 1.0167 0.845 0.845 0.898 0.818 0.961 33,725 0.9044 -1.04%
2020-04-29 0 0.960 0.880 1.100 - - 0 0 - 0.854 0.783 0.978 - - 0 - 0.00%
2020-04-28 0 0.960 0.960 1.090 - - 0 0 - 0.854 0.854 0.970 - - 0 - 4.35%
2020-04-27 0 0.920 0.880 1.100 0.920 0.980 4,000 3,800 0.9500 0.818 0.783 0.978 0.818 0.872 4,497 0.8451 -14.81%
2020-04-24 0 1.080 0.950 1.140 0.850 1.090 24,000 23,740 0.9892 0.961 0.845 1.014 0.756 0.970 26,980 0.8799 -0.92%
2020-04-23 0 1.090 1.110 1.200 - - 0 0 - 0.970 0.987 1.067 - - 0 - 17.20%
2020-04-22 0 0.930 0.950 1.200 0.930 0.930 2,000 1,860 0.9300 0.827 0.845 1.067 0.827 0.827 2,248 0.8273 -17.70%
2020-04-21 0 1.130 1.090 1.190 1.050 1.330 204,000 267,340 1.3105 1.005 0.970 1.059 0.934 1.183 229,333 1.1657 5.61%
2020-04-20 0 1.070 0.960 1.270 - - 0 0 - 0.952 0.854 1.130 - - 0 - 0.00%
2020-04-17 0 1.070 1.070 1.250 0.940 1.060 4,000 4,000 1.0000 0.952 0.952 1.112 0.836 0.943 4,497 0.8895 -4.46%
2020-04-16 0 1.120 1.100 1.260 1.080 1.260 66,000 82,480 1.2497 0.996 0.978 1.121 0.961 1.121 74,196 1.1116 -15.15%
2020-04-15 0 1.320 1.080 1.350 0.500 1.320 80,000 84,200 1.0525 1.174 0.961 1.201 0.445 1.174 89,935 0.9362 -2.22%
2020-04-14 0 1.350 1.130 1.350 - - 0 0 - 1.201 1.005 1.201 - - 0 - 0.00%
2020-04-09 0 1.350 1.130 1.350 - - 0 0 - 1.201 1.005 1.201 - - 0 - 0.00%
2020-04-08 0 1.350 1.170 1.350 - - 0 0 - 1.201 1.041 1.201 - - 0 - 0.00%
2020-04-07 0 1.350 1.150 1.350 - - 0 0 - 1.201 1.023 1.201 - - 0 - 0.00%
2020-04-06 0 1.350 1.150 1.350 - - 0 0 - 1.201 1.023 1.201 - - 0 - 0.00%
2020-04-03 0 1.350 1.150 1.350 - - 0 0 - 1.201 1.023 1.201 - - 0 - 0.00%
2020-04-02 0 1.350 1.160 1.350 - - 0 0 - 1.201 1.032 1.201 - - 0 - -0.74%
2020-04-01 0 1.360 1.190 1.360 - - 0 0 - 1.210 1.059 1.210 - - 0 - 0.00%
2020-03-31 0 1.360 1.250 1.360 - - 0 0 - 1.210 1.112 1.210 - - 0 - 0.00%
2020-03-30 0 1.360 1.130 1.360 - - 0 0 - 1.210 1.005 1.210 - - 0 - -0.73%
2020-03-27 0 1.370 1.130 1.370 - - 0 0 - 1.219 1.005 1.219 - - 0 - 0.00%
2020-03-26 0 1.370 1.130 1.370 - - 0 0 - 1.219 1.005 1.219 - - 0 - 0.00%
2020-03-25 0 1.370 1.130 1.370 - - 0 0 - 1.219 1.005 1.219 - - 0 - 0.00%
2020-03-24 0 1.370 1.130 1.370 1.400 1.400 2,000 2,800 1.4000 1.219 1.005 1.219 1.245 1.245 2,248 1.2453 5.38%
2020-03-23 0 1.300 1.150 1.300 - - 0 0 - 1.156 1.023 1.156 - - 0 - 0.00%
2020-03-20 0 1.300 1.140 1.300 1.300 1.300 40,000 52,000 1.3000 1.156 1.014 1.156 1.156 1.156 44,967 1.1564 0.00%
2020-03-19 0 1.300 1.100 1.300 - - 0 0 - 1.156 0.978 1.156 - - 0 - -5.11%
2020-03-18 0 1.370 1.160 1.370 - - 0 0 - 1.219 1.032 1.219 - - 0 - -0.72%
2020-03-17 0 1.380 1.150 1.410 - - 0 0 - 1.228 1.023 1.254 - - 0 - 0.00%
2020-03-16 0 1.380 1.090 1.400 - - 0 0 - 1.228 0.970 1.245 - - 0 - 10.40%
2020-03-13 0 1.250 1.130 1.350 1.230 1.250 44,000 54,380 1.2359 1.112 1.005 1.201 1.094 1.112 49,464 1.0994 -1.57%
2020-03-12 0 1.270 1.110 1.270 - - 0 0 - 1.130 0.987 1.130 - - 0 - 0.00%
2020-03-11 0 1.270 1.070 1.300 - - 0 0 - 1.130 0.952 1.156 - - 0 - 7.63%
2020-03-10 0 1.180 1.180 1.210 1.090 1.190 16,000 18,740 1.1713 1.050 1.050 1.076 0.970 1.059 17,987 1.0419 -6.35%
2020-03-09 0 1.260 1.190 1.260 - - 0 0 - 1.121 1.059 1.121 - - 0 - 0.00%
2020-03-06 0 1.260 1.200 1.300 - - 0 0 - 1.121 1.067 1.156 - - 0 - 0.00%
2020-03-05 0 1.260 1.220 1.260 - - 0 0 - 1.121 1.085 1.121 - - 0 - 0.00%
2020-03-04 0 1.260 1.210 1.320 1.260 1.260 2,000 2,520 1.2600 1.121 1.076 1.174 1.121 1.121 2,248 1.1208 -3.82%
2020-03-03 0 1.310 1.200 1.410 - - 0 0 - 1.165 1.067 1.254 - - 0 - 0.00%
2020-03-02 0 1.310 1.190 1.460 - - 0 0 - 1.165 1.059 1.299 - - 0 - 0.00%
2020-02-28 0 1.310 1.220 1.310 - - 0 0 - 1.165 1.085 1.165 - - 0 - -2.24%
2020-02-27 0 1.340 1.230 1.340 1.190 1.340 82,000 106,540 1.2993 1.192 1.094 1.192 1.059 1.192 92,183 1.1557 1.52%
2020-02-26 0 1.320 1.210 1.330 - - 80,000 105,600 1.3200 1.174 1.076 1.183 - - 89,935 1.1742 0.00%
2020-02-25 0 1.320 1.210 1.320 - - 0 0 - 1.174 1.076 1.174 - - 0 - -1.49%
2020-02-24 0 1.340 1.200 1.350 - - 0 0 - 1.192 1.067 1.201 - - 0 - 0.00%
2020-02-21 0 1.340 1.200 1.400 - - 100,000 137,000 1.3700 1.192 1.067 1.245 - - 112,418 1.2187 0.00%
2020-02-20 0 1.340 1.200 1.380 - - 0 0 - 1.192 1.067 1.228 - - 0 - 0.00%
2020-02-19 0 1.340 1.230 1.350 - - 0 0 - 1.192 1.094 1.201 - - 0 - 0.00%
2020-02-18 0 1.340 1.230 1.340 - - 80,000 107,200 1.3400 1.192 1.094 1.192 - - 89,935 1.1920 -0.74%
2020-02-17 0 1.350 1.220 1.350 - - 200,000 268,000 1.3400 1.201 1.085 1.201 - - 224,837 1.1920 0.00%
2020-02-14 0 1.350 1.210 1.350 - - 0 0 - 1.201 1.076 1.201 - - 0 - 0.00%
2020-02-13 0 1.350 1.180 1.350 - - 0 0 - 1.201 1.050 1.201 - - 0 - 0.00%
2020-02-12 0 1.350 1.190 1.350 - - 200,000 278,000 1.3900 1.201 1.059 1.201 - - 224,837 1.2365 0.00%
2020-02-11 0 1.350 1.220 1.370 1.330 1.350 30,000 40,100 1.3367 1.201 1.085 1.219 1.183 1.201 33,725 1.1890 0.75%
2020-02-10 0 1.340 1.230 1.370 1.040 1.390 16,000 20,040 1.2525 1.192 1.094 1.219 0.925 1.236 17,987 1.1141 5.51%
2020-02-07 0 1.270 1.250 1.350 1.270 1.270 2,000 2,540 1.2700 1.130 1.112 1.201 1.130 1.130 2,248 1.1297 -3.79%
2020-02-06 0 1.320 1.210 1.330 1.210 1.350 46,000 61,220 1.3309 1.174 1.076 1.183 1.076 1.201 51,712 1.1839 4.76%
2020-02-05 0 1.260 1.120 1.300 - - 0 0 - 1.121 0.996 1.156 - - 0 - 0.00%
2020-02-04 0 1.260 1.110 1.310 - - 0 0 - 1.121 0.987 1.165 - - 0 - 0.00%
2020-02-03 0 1.260 1.130 1.260 - - 0 0 - 1.121 1.005 1.121 - - 0 - 0.00%
2020-01-31 0 1.260 1.120 1.290 1.100 1.260 164,000 207,920 1.2678 1.121 0.996 1.147 0.978 1.121 184,366 1.1278 3.28%
2020-01-30 0 1.220 1.140 1.300 1.100 1.220 6,000 6,940 1.1567 1.085 1.014 1.156 0.978 1.085 6,745 1.0289 -1.61%
2020-01-29 0 1.240 1.150 1.310 1.030 1.260 8,000 9,520 1.1900 1.103 1.023 1.165 0.916 1.121 8,993 1.0585 -8.82%
2020-01-24 0 1.360 1.280 1.370 1.280 1.450 36,000 48,980 1.3606 1.210 1.139 1.219 1.139 1.290 40,471 1.2103 0.00%
2020-01-23 0 1.360 1.260 1.360 - - 0 0 - 1.210 1.121 1.210 - - 0 - -0.73%
2020-01-22 0 1.370 1.260 1.390 1.240 1.440 176,000 229,100 1.3017 1.219 1.121 1.236 1.103 1.281 197,856 1.1579 1.48%
2020-01-21 0 1.350 1.260 1.350 1.350 1.370 24,000 33,040 1.3767 1.201 1.121 1.201 1.201 1.219 26,980 1.2246 8.87%
2020-01-20 0 1.240 1.240 1.350 1.180 1.350 26,000 33,840 1.3015 1.103 1.103 1.201 1.050 1.201 29,229 1.1578 2.48%
2020-01-17 0 1.210 1.190 1.280 1.060 1.350 22,000 28,420 1.2918 1.076 1.059 1.139 0.943 1.201 24,732 1.1491 -3.20%
2020-01-16 0 1.250 1.210 1.330 1.170 1.350 52,000 65,840 1.2662 1.112 1.076 1.183 1.041 1.201 58,458 1.1263 -3.85%
2020-01-15 0 1.300 1.250 1.300 1.340 1.350 26,000 34,900 1.3423 1.156 1.112 1.156 1.192 1.201 29,229 1.1940 -3.70%
2020-01-14 0 1.350 1.280 1.350 1.310 1.360 32,000 43,320 1.3538 1.201 1.139 1.201 1.165 1.210 35,974 1.2042 8.00%
2020-01-13 0 1.250 1.230 1.380 1.230 1.260 70,000 87,620 1.2517 1.112 1.094 1.228 1.094 1.121 78,693 1.1134 -9.42%
2020-01-10 0 1.380 1.270 1.400 - - 0 0 - 1.228 1.130 1.245 - - 0 - 0.00%
2020-01-09 0 1.380 1.290 1.400 - - 138,000 190,800 1.3826 1.228 1.147 1.245 - - 155,137 1.2299 0.00%
2020-01-08 0 1.380 1.240 1.380 - - 50,000 69,000 1.3800 1.228 1.103 1.228 - - 56,209 1.2276 -4.17%
2020-01-07 0 1.440 1.250 1.440 1.490 1.490 2,000 2,980 1.4900 1.281 1.112 1.281 1.325 1.325 2,248 1.3254 4.35%
2020-01-06 0 1.380 1.240 1.420 - - 0 0 - 1.228 1.103 1.263 - - 0 - 0.00%
2020-01-03 0 1.380 1.310 1.380 1.310 1.460 722,000 946,120 1.3104 1.228 1.165 1.228 1.165 1.299 811,660 1.1657 -1.43%
2020-01-02 0 1.400 1.300 1.400 1.390 1.510 12,000 17,000 1.4167 1.245 1.156 1.245 1.236 1.343 13,490 1.2602 8.53%
2019-12-31 0 1.290 1.250 1.390 1.240 1.350 3,742,000 5,050,500 1.3497 1.147 1.112 1.236 1.103 1.201 4,206,693 1.2006 -7.86%
2019-12-30 0 1.400 1.270 1.400 1.290 1.510 24,000 33,000 1.3750 1.245 1.130 1.245 1.147 1.343 26,980 1.2231 18.64%
2019-12-27 0 1.180 1.180 1.270 1.160 1.260 110,000 135,840 1.2349 1.050 1.050 1.130 1.032 1.121 123,660 1.0985 -11.94%
2019-12-24 0 1.340 1.260 1.340 - - 116,000 148,480 1.2800 1.192 1.121 1.192 - - 130,405 1.1386 0.00%
2019-12-23 0 1.340 1.280 1.340 1.340 1.340 2,000 2,680 1.3400 1.192 1.139 1.192 1.192 1.192 2,248 1.1920 3.08%
2019-12-20 0 1.300 1.270 1.310 1.270 1.300 54,000 69,220 1.2819 1.156 1.130 1.165 1.130 1.156 60,706 1.1403 -1.52%
2019-12-19 0 1.320 1.240 1.330 1.250 1.260 32,000 40,020 1.2506 1.174 1.103 1.183 1.112 1.121 35,974 1.1125 2.33%
2019-12-18 0 1.290 1.240 1.350 1.280 1.300 8,000 10,340 1.2925 1.147 1.103 1.201 1.139 1.156 8,993 1.1497 -5.84%
2019-12-17 0 1.370 1.280 1.350 1.250 1.250 2,000 2,500 1.2500 1.219 1.139 1.201 1.112 1.112 2,248 1.1119 1.48%
2019-12-16 0 1.350 1.230 1.370 1.220 1.220 2,000 2,440 1.2200 1.201 1.094 1.219 1.085 1.085 2,248 1.0852 4.65%
2019-12-13 0 1.290 1.280 1.370 1.290 1.370 38,000 51,700 1.3605 1.147 1.139 1.219 1.147 1.219 42,719 1.2102 -5.84%
2019-12-12 0 1.370 1.260 1.370 1.250 1.380 34,000 46,380 1.3641 1.219 1.121 1.219 1.112 1.228 38,222 1.2134 7.87%
2019-12-11 0 1.270 1.270 1.380 1.210 1.400 40,000 55,040 1.3760 1.130 1.130 1.228 1.076 1.245 44,967 1.2240 -7.97%
2019-12-10 0 1.380 1.260 1.380 1.260 1.400 8,000 10,600 1.3250 1.228 1.121 1.228 1.121 1.245 8,993 1.1786 -1.43%
2019-12-09 0 1.400 1.230 1.400 1.330 1.400 52,000 71,580 1.3765 1.245 1.094 1.245 1.183 1.245 58,458 1.2245 4.48%
2019-12-06 0 1.340 1.240 1.380 - - 0 0 - 1.192 1.103 1.228 - - 0 - 0.00%
2019-12-05 0 1.340 1.280 1.380 1.340 1.340 2,000 2,680 1.3400 1.192 1.139 1.228 1.192 1.192 2,248 1.1920 -3.60%
2019-12-04 0 1.390 1.260 1.390 - - 0 0 - 1.236 1.121 1.236 - - 0 - -0.71%
2019-12-03 0 1.400 1.300 1.400 1.280 1.400 8,000 10,760 1.3450 1.245 1.156 1.245 1.139 1.245 8,993 1.1964 0.00%
2019-12-02 0 1.400 1.320 1.400 1.300 1.420 764,000 1,068,700 1.3988 1.245 1.174 1.245 1.156 1.263 858,876 1.2443 -1.41%
2019-11-29 0 1.420 1.310 1.420 1.190 1.450 152,000 210,660 1.3859 1.263 1.165 1.263 1.059 1.290 170,876 1.2328 0.00%
2019-11-28 0 1.420 1.170 1.420 1.420 1.420 8,000 11,360 1.4200 1.263 1.041 1.263 1.263 1.263 8,993 1.2631 -2.07%
2019-11-27 0 1.450 1.190 1.450 1.450 1.450 8,000 11,600 1.4500 1.290 1.059 1.290 1.290 1.290 8,993 1.2898 -1.36%
2019-11-26 0 1.470 1.350 1.470 - - 0 0 - 1.308 1.201 1.308 - - 0 - -0.68%
2019-11-25 0 1.480 1.460 1.500 - - 0 0 - 1.317 1.299 1.334 - - 0 - 0.00%
2019-11-22 0 1.480 1.440 1.480 - - 100,000 147,000 1.4700 1.317 1.281 1.317 - - 112,418 1.3076 0.00%
2019-11-21 0 1.480 1.110 1.480 - - 0 0 - 1.317 0.987 1.317 - - 0 - 0.00%
2019-11-20 0 1.480 1.270 1.480 - - 0 0 - 1.317 1.130 1.317 - - 0 - -0.67%
2019-11-19 0 1.490 1.310 1.490 1.440 1.540 20,000 29,120 1.4560 1.325 1.165 1.325 1.281 1.370 22,484 1.2952 2.76%
2019-11-18 0 1.450 1.310 1.450 - - 0 0 - 1.290 1.165 1.290 - - 0 - -3.97%
2019-11-15 0 1.510 1.310 1.510 - - 0 0 - 1.343 1.165 1.343 - - 0 - 0.00%
2019-11-14 0 1.510 1.340 1.600 - - 0 0 - 1.343 1.192 1.423 - - 0 - 0.00%
2019-11-13 0 1.510 1.420 1.530 - - 0 0 - 1.343 1.263 1.361 - - 0 - 0.00%
2019-11-12 0 1.510 1.390 1.510 - - 0 0 - 1.343 1.236 1.343 - - 0 - 0.00%
2019-11-11 0 1.510 1.360 1.510 - - 0 0 - 1.343 1.210 1.343 - - 0 - 0.00%
2019-11-08 0 1.510 1.390 1.530 - - 0 0 - 1.343 1.236 1.361 - - 0 - 0.00%
2019-11-07 0 1.510 1.380 1.520 1.460 1.480 38,000 55,620 1.4637 1.343 1.228 1.352 1.299 1.317 42,719 1.3020 -0.66%
2019-11-06 0 1.520 1.420 1.520 1.490 1.490 34,000 50,660 1.4900 1.352 1.263 1.352 1.325 1.325 38,222 1.3254 1.33%
2019-11-05 0 1.500 1.300 1.540 - - 0 0 - 1.334 1.156 1.370 - - 0 - 0.00%
2019-11-04 0 1.500 1.400 1.520 - - 0 0 - 1.334 1.245 1.352 - - 0 - 0.00%
2019-11-01 0 1.500 1.440 1.590 - - 0 0 - 1.334 1.281 1.414 - - 0 - 0.00%
2019-10-31 0 1.500 1.410 1.500 - - 0 0 - 1.334 1.254 1.334 - - 0 - 0.00%
2019-10-30 0 1.500 1.420 1.510 - - 0 0 - 1.334 1.263 1.343 - - 0 - -0.66%
2019-10-29 0 1.510 1.420 1.510 1.620 1.620 4,000 6,480 1.6200 1.343 1.263 1.343 1.441 1.441 4,497 1.4410 -3.82%
2019-10-28 0 1.570 1.420 1.570 1.630 1.630 2,000 3,260 1.6300 1.397 1.263 1.397 1.450 1.450 2,248 1.4499 6.08%
2019-10-25 0 1.480 1.420 1.590 - - 0 0 - 1.317 1.263 1.414 - - 0 - 0.00%
2019-10-24 0 1.480 1.450 1.520 1.480 1.480 92,000 136,220 1.4807 1.317 1.290 1.352 1.317 1.317 103,425 1.3171 1.37%
2019-10-23 0 1.460 1.460 1.500 - - 0 0 - 1.299 1.299 1.334 - - 0 - 0.00%
2019-10-22 0 1.460 1.410 1.520 - - 0 0 - 1.299 1.254 1.352 - - 0 - 0.00%
2019-10-21 0 1.460 1.410 1.520 1.410 1.410 6,000 8,460 1.4100 1.299 1.254 1.352 1.254 1.254 6,745 1.2542 0.69%
2019-10-18 0 1.450 1.400 1.520 - - 0 0 - 1.290 1.245 1.352 - - 0 - 0.00%
2019-10-17 0 1.450 1.400 1.530 - - 0 0 - 1.290 1.245 1.361 - - 0 - 0.00%
2019-10-16 0 1.450 1.400 1.520 1.450 1.480 34,000 49,480 1.4553 1.290 1.245 1.352 1.290 1.317 38,222 1.2945 -2.68%
2019-10-15 0 1.490 1.490 1.540 1.470 1.470 2,000 2,940 1.4700 1.325 1.325 1.370 1.308 1.308 2,248 1.3076 0.68%
2019-10-14 0 1.480 1.400 1.510 1.480 1.480 6,000 8,880 1.4800 1.317 1.245 1.343 1.317 1.317 6,745 1.3165 -0.67%
2019-10-11 0 1.490 1.470 1.610 1.480 1.480 2,000 2,960 1.4800 1.325 1.308 1.432 1.317 1.317 2,248 1.3165 0.00%
2019-10-10 0 1.490 1.470 1.530 1.490 1.500 22,000 32,160 1.4618 1.325 1.308 1.361 1.325 1.334 24,732 1.3003 -0.67%
2019-10-09 0 1.500 1.400 1.580 1.500 1.500 14,000 21,000 1.5000 1.334 1.245 1.405 1.334 1.334 15,739 1.3343 2.04%
2019-10-08 0 1.470 1.470 1.590 - - 0 0 - 1.308 1.308 1.414 - - 0 - 0.00%
2019-10-04 0 1.470 1.470 1.560 1.380 1.520 24,000 35,200 1.4667 1.308 1.308 1.388 1.228 1.352 26,980 1.3047 -3.92%
2019-10-03 0 1.530 1.500 1.530 1.530 1.530 2,000 3,060 1.5300 1.361 1.334 1.361 1.361 1.361 2,248 1.3610 -1.92%
2019-10-02 0 1.560 1.500 1.590 1.380 1.570 46,000 69,140 1.5030 1.388 1.334 1.414 1.228 1.397 51,712 1.3370 4.00%
2019-09-30 0 1.500 1.490 1.650 1.500 1.790 434,000 651,820 1.5019 1.334 1.325 1.468 1.334 1.592 487,895 1.3360 0.00%
2019-09-27 0 1.500 1.500 1.640 - - 100,000 151,000 1.5100 1.334 1.334 1.459 - - 112,418 1.3432 0.00%
2019-09-26 0 1.500 1.490 1.680 1.500 1.500 6,000 9,000 1.5000 1.334 1.325 1.494 1.334 1.334 6,745 1.3343 0.00%
2019-09-25 0 1.500 1.480 1.680 1.490 1.500 136,000 203,920 1.4994 1.334 1.317 1.494 1.325 1.334 152,889 1.3338 0.67%
2019-09-24 0 1.490 1.490 1.710 1.490 1.640 26,000 40,700 1.5654 1.325 1.325 1.521 1.325 1.459 29,229 1.3925 -9.70%
2019-09-23 0 1.650 1.490 1.650 1.500 1.650 496,000 746,380 1.5048 1.468 1.325 1.468 1.334 1.468 557,595 1.3386 11.49%
2019-09-20 0 1.480 1.480 1.620 1.480 1.480 726,000 1,088,880 1.4998 1.317 1.317 1.441 1.317 1.317 816,157 1.3342 0.00%
2019-09-19 0 1.480 1.480 1.680 1.480 1.480 16,000 23,680 1.4800 1.317 1.317 1.494 1.317 1.317 17,987 1.3165 0.00%
2019-09-18 0 1.480 1.480 1.550 1.480 1.510 1,238,000 1,854,060 1.4976 1.317 1.317 1.379 1.317 1.343 1,391,739 1.3322 -2.63%
2019-09-17 0 1.520 1.500 1.640 1.500 1.660 1,222,000 1,842,460 1.5077 1.352 1.334 1.459 1.334 1.477 1,373,752 1.3412 -9.52%
2019-09-16 0 1.680 1.650 1.700 1.680 1.700 14,000 23,720 1.6943 1.494 1.468 1.512 1.494 1.512 15,739 1.5071 -0.59%
2019-09-13 0 1.690 1.580 1.700 1.590 1.690 80,000 127,640 1.5955 1.503 1.405 1.512 1.414 1.503 89,935 1.4193 4.97%
2019-09-12 0 1.610 1.610 1.620 1.580 1.610 98,000 156,420 1.5961 1.432 1.432 1.441 1.405 1.432 110,170 1.4198 0.00%
2019-09-11 0 1.610 1.590 1.620 1.600 1.620 136,000 218,860 1.6093 1.432 1.414 1.441 1.423 1.441 152,889 1.4315 -0.62%
2019-09-10 0 1.620 1.620 1.650 1.620 1.640 72,000 117,480 1.6317 1.441 1.441 1.468 1.441 1.459 80,941 1.4514 -0.61%
2019-09-09 0 1.630 1.630 1.650 1.620 1.620 10,000 16,200 1.6200 1.450 1.450 1.468 1.441 1.441 11,242 1.4410 0.62%
2019-09-06 0 1.620 1.600 1.700 1.580 1.620 170,000 273,800 1.6106 1.441 1.423 1.512 1.405 1.441 191,111 1.4327 1.89%
2019-09-05 0 1.590 1.580 1.590 1.590 1.660 318,000 516,460 1.6241 1.414 1.405 1.414 1.414 1.477 357,490 1.4447 -5.92%
2019-09-04 0 1.690 1.690 1.720 1.610 1.840 1,366,000 2,378,720 1.7414 1.503 1.503 1.530 1.432 1.637 1,535,634 1.5490 9.03%
2019-09-03 0 1.550 1.550 1.610 1.530 1.550 20,000 30,920 1.5460 1.379 1.379 1.432 1.361 1.379 22,484 1.3752 1.31%
2019-09-02 0 1.530 1.450 1.530 1.530 1.530 32,000 48,960 1.5300 1.361 1.290 1.361 1.361 1.361 35,974 1.3610 0.00%
2019-08-30 0 1.530 1.480 1.530 1.490 1.530 1,142,000 1,723,900 1.5095 1.361 1.317 1.361 1.325 1.361 1,283,817 1.3428 6.25%
2019-08-29 0 1.440 1.440 1.490 1.420 1.530 1,470,000 2,224,720 1.5134 1.281 1.281 1.325 1.263 1.361 1,652,549 1.3462 -0.69%
2019-08-28 0 1.450 1.400 1.450 - - 0 0 - 1.290 1.245 1.290 - - 0 - 0.00%
2019-08-27 0 1.450 1.400 1.450 1.450 1.500 104,000 151,000 1.4519 1.290 1.245 1.290 1.290 1.334 116,915 1.2915 -0.68%
2019-08-26 0 1.460 1.460 1.490 1.340 1.490 302,000 428,540 1.4190 1.299 1.299 1.325 1.192 1.325 339,503 1.2623 -3.31%
2019-08-23 0 1.510 1.470 1.520 1.450 1.630 1,106,000 1,657,200 1.4984 1.343 1.308 1.352 1.290 1.450 1,243,346 1.3329 2.72%
2019-08-22 0 1.470 1.320 1.470 1.470 1.480 72,000 106,460 1.4786 1.308 1.174 1.308 1.308 1.317 80,941 1.3153 0.00%
2019-08-21 0 1.470 1.360 1.480 1.470 1.470 200,000 294,000 1.4700 1.308 1.210 1.317 1.308 1.308 224,837 1.3076 0.68%
2019-08-20 0 1.460 1.360 1.470 - - 0 0 - 1.299 1.210 1.308 - - 0 - 0.00%
2019-08-19 0 1.460 1.380 1.470 1.460 1.460 100,000 146,980 1.4698 1.299 1.228 1.308 1.299 1.299 112,418 1.3074 -2.01%
2019-08-16 0 1.490 1.370 1.490 1.480 1.490 132,000 195,180 1.4786 1.325 1.219 1.325 1.317 1.325 148,392 1.3153 2.76%
2019-08-15 0 1.450 1.400 1.460 1.350 1.450 58,000 83,900 1.4466 1.290 1.245 1.299 1.201 1.290 65,203 1.2868 -0.68%
2019-08-14 0 1.460 1.350 1.480 1.460 1.470 230,000 336,300 1.4622 1.299 1.201 1.317 1.299 1.308 258,562 1.3007 -0.68%
2019-08-13 0 1.470 1.350 1.470 - - 0 0 - 1.308 1.201 1.308 - - 0 - 0.00%
2019-08-12 0 1.470 1.470 1.490 1.470 1.470 4,000 5,880 1.4700 1.308 1.308 1.325 1.308 1.308 4,497 1.3076 0.00%
2019-08-09 0 1.470 1.420 1.470 1.470 1.490 430,000 636,720 1.4807 1.308 1.263 1.308 1.308 1.325 483,399 1.3172 1.38%
2019-08-08 0 1.450 1.450 1.490 1.410 1.410 20,000 28,200 1.4100 1.290 1.290 1.325 1.254 1.254 22,484 1.2542 6.62%
2019-08-07 0 1.360 1.350 1.490 1.360 1.360 2,000 2,720 1.3600 1.210 1.201 1.325 1.210 1.210 2,248 1.2098 -6.85%
2019-08-06 0 1.460 1.390 1.460 1.460 1.460 148,000 216,080 1.4600 1.299 1.236 1.299 1.299 1.299 166,379 1.2987 -2.01%
2019-08-05 0 1.490 1.370 1.490 1.280 1.490 22,000 31,600 1.4364 1.325 1.219 1.325 1.139 1.325 24,732 1.2777 0.00%
2019-08-02 0 1.490 1.440 1.500 1.440 1.490 38,000 54,920 1.4453 1.325 1.281 1.334 1.281 1.325 42,719 1.2856 0.68%
2019-08-01 0 1.480 1.480 1.500 1.480 1.480 70,000 103,600 1.4800 1.317 1.317 1.334 1.317 1.317 78,693 1.3165 -1.33%
2019-07-31 0 1.500 1.480 1.510 1.500 1.500 1,000,000 1,500,000 1.5000 1.334 1.317 1.343 1.334 1.334 1,124,183 1.3343 0.00%
2019-07-30 0 1.500 1.480 1.530 - - 0 0 - 1.334 1.317 1.361 - - 0 - 0.00%
2019-07-29 0 1.500 1.490 1.600 - - 0 0 - 1.334 1.325 1.423 - - 0 - 0.00%
2019-07-26 0 1.500 1.490 1.530 1.480 1.500 2,590,000 3,880,320 1.4982 1.334 1.325 1.361 1.317 1.334 2,911,634 1.3327 2.04%
2019-07-25 0 1.470 1.470 1.530 1.460 1.510 2,506,000 3,759,380 1.5002 1.308 1.308 1.361 1.299 1.343 2,817,203 1.3344 -6.96%
2019-07-24 0 1.580 1.440 1.580 1.630 1.630 2,000 3,260 1.6300 1.405 1.281 1.405 1.450 1.450 2,248 1.4499 6.04%
2019-07-23 0 1.490 1.400 1.500 1.450 1.500 2,054,000 3,032,300 1.4763 1.325 1.245 1.334 1.290 1.334 2,309,072 1.3132 -0.67%
2019-07-22 0 1.500 1.400 1.500 1.500 1.500 1,010,000 1,515,000 1.5000 1.334 1.245 1.334 1.334 1.334 1,135,425 1.3343 -0.66%
2019-07-19 0 1.510 1.420 1.520 1.200 1.520 12,000 16,920 1.4100 1.343 1.263 1.352 1.067 1.352 13,490 1.2542 4.86%
2019-07-18 0 1.440 - 1.500 - - 0 0 - 1.281 - 1.334 - - 0 - 0.00%
2019-07-17 0 1.440 1.350 1.550 - - 0 0 - 1.281 1.201 1.379 - - 0 - 0.00%
2019-07-16 0 1.440 1.430 1.500 1.400 1.500 1,590,000 2,384,240 1.4995 1.281 1.272 1.334 1.245 1.334 1,787,451 1.3339 -4.00%
2019-07-15 0 1.500 1.320 1.530 - - 0 0 - 1.334 1.174 1.361 - - 0 - 0.00%
2019-07-12 0 1.500 1.320 1.530 1.500 1.500 1,874,000 2,811,000 1.5000 1.334 1.174 1.361 1.334 1.334 2,106,719 1.3343 0.00%
2019-07-11 0 1.500 1.500 1.520 1.500 1.500 1,496,000 2,244,000 1.5000 1.334 1.334 1.352 1.334 1.334 1,681,778 1.3343 0.67%
2019-07-10 0 1.490 1.320 1.500 1.490 1.530 2,330,000 3,496,060 1.5005 1.325 1.174 1.334 1.325 1.361 2,619,346 1.3347 -0.67%
2019-07-09 0 1.500 - 1.500 - - 0 0 - 1.334 - 1.334 - - 0 - 0.00%
2019-07-08 0 1.500 1.370 1.500 - - 0 0 - 1.334 1.219 1.334 - - 0 - -3.85%
2019-07-05 0 1.560 1.410 1.570 1.500 1.560 620,000 937,960 1.5128 1.388 1.254 1.397 1.334 1.388 696,993 1.3457 1.30%
2019-07-04 0 1.540 1.360 1.540 - - 0 0 - 1.370 1.210 1.370 - - 0 - -0.65%
2019-07-03 0 1.550 1.470 1.550 - - 0 0 - 1.379 1.308 1.379 - - 0 - 0.00%
2019-07-02 0 1.550 1.470 1.550 - - 0 0 - 1.379 1.308 1.379 - - 0 - 0.00%
2019-06-28 0 1.550 1.430 1.550 1.580 1.580 40,000 61,900 1.5475 1.379 1.272 1.379 1.405 1.405 44,967 1.3766 5.44%
2019-06-27 0 1.470 1.470 1.560 1.460 1.470 46,000 67,280 1.4626 1.308 1.308 1.388 1.299 1.308 51,712 1.3010 -6.96%
2019-06-26 0 1.580 1.410 1.580 - - 0 0 - 1.405 1.254 1.405 - - 0 - 0.00%
2019-06-25 0 1.580 1.450 1.590 1.570 1.580 62,000 97,640 1.5748 1.405 1.290 1.414 1.397 1.405 69,699 1.4009 1.28%
2019-06-24 0 1.560 1.460 1.590 - - 0 0 - 1.388 1.299 1.414 - - 0 - 0.00%
2019-06-21 0 1.560 1.460 1.580 1.400 1.560 50,000 77,680 1.5536 1.388 1.299 1.405 1.245 1.388 56,209 1.3820 0.00%
2019-06-20 0 1.560 1.500 1.560 1.510 1.580 114,000 173,720 1.5239 1.388 1.334 1.388 1.343 1.405 128,157 1.3555 -0.64%
2019-06-19 0 1.570 1.450 1.570 1.440 1.610 62,000 94,620 1.5261 1.397 1.290 1.397 1.281 1.432 69,699 1.3575 6.08%
2019-06-18 0 1.480 1.400 1.560 1.450 1.510 230,000 340,740 1.4815 1.317 1.245 1.388 1.290 1.343 258,562 1.3178 -5.73%
2019-06-17 0 1.570 1.570 1.630 1.480 1.570 178,000 275,240 1.5463 1.397 1.397 1.450 1.317 1.397 200,105 1.3755 1.95%
2019-06-14 0 1.540 1.430 1.540 1.490 1.540 58,000 86,520 1.4917 1.370 1.272 1.370 1.325 1.370 65,203 1.3269 3.36%
2019-06-13 0 1.490 1.420 1.540 1.490 1.490 44,000 65,560 1.4900 1.325 1.263 1.370 1.325 1.325 49,464 1.3254 -1.32%
2019-06-12 0 1.510 1.490 1.550 1.490 1.560 480,000 730,600 1.5221 1.343 1.325 1.379 1.325 1.388 539,608 1.3539 0.67%
2019-06-11 0 1.500 1.480 1.540 1.480 1.580 464,000 712,460 1.5355 1.334 1.317 1.370 1.317 1.405 521,621 1.3659 -2.60%
2019-06-10 0 1.540 1.430 1.540 1.540 1.550 30,000 46,420 1.5473 1.370 1.272 1.370 1.370 1.379 33,725 1.3764 1.32%
2019-06-06 0 1.520 1.520 1.530 1.410 1.490 54,000 79,820 1.4781 1.352 1.352 1.361 1.254 1.325 60,706 1.3149 2.01%
2019-06-05 0 1.490 1.420 1.500 1.370 1.500 322,000 477,220 1.4820 1.325 1.263 1.334 1.219 1.334 361,987 1.3183 4.20%
2019-06-04 0 1.430 1.380 1.430 1.350 1.440 22,000 31,100 1.4136 1.272 1.228 1.272 1.201 1.281 24,732 1.2575 2.14%
2019-06-03 0 1.400 1.360 1.400 1.340 1.400 4,000 5,480 1.3700 1.245 1.210 1.245 1.192 1.245 4,497 1.2187 -2.78%
2019-05-31 0 1.440 1.330 1.440 1.420 1.450 10,000 14,300 1.4300 1.281 1.183 1.281 1.263 1.290 11,242 1.2720 3.60%
2019-05-30 0 1.390 1.350 1.440 1.340 1.470 38,000 53,580 1.4100 1.236 1.201 1.281 1.192 1.308 42,719 1.2542 0.72%
2019-05-29 0 1.380 1.380 1.420 1.370 1.460 80,000 111,620 1.3953 1.228 1.228 1.263 1.219 1.299 89,935 1.2411 3.76%
2019-05-28 0 1.330 1.320 1.440 1.320 1.450 30,000 42,320 1.4107 1.183 1.174 1.281 1.174 1.290 33,725 1.2548 -8.90%
2019-05-27 0 1.460 1.340 1.470 1.460 1.460 4,000 5,660 1.4150 1.299 1.192 1.308 1.299 1.299 4,497 1.2587 3.55%
2019-05-24 0 1.410 1.350 1.440 1.350 1.480 30,000 42,280 1.4093 1.254 1.201 1.281 1.201 1.317 33,725 1.2537 5.22%
2019-05-23 0 1.340 1.340 1.440 1.280 1.470 6,000 8,180 1.3633 1.192 1.192 1.281 1.139 1.308 6,745 1.2127 -5.63%
2019-05-22 0 1.420 1.410 1.490 1.270 1.490 10,000 14,160 1.4160 1.263 1.254 1.325 1.130 1.325 11,242 1.2596 -4.70%
2019-05-21 0 1.490 1.250 1.490 - - 0 0 - 1.325 1.112 1.325 - - 0 - 0.00%
2019-05-20 0 1.490 1.270 1.490 - - 20,000 29,600 1.4800 1.325 1.130 1.325 - - 22,484 1.3165 -0.67%
2019-05-17 0 1.500 1.450 1.500 - - 0 0 - 1.334 1.290 1.334 - - 0 - -0.66%
2019-05-16 0 1.510 1.320 1.510 1.500 1.510 64,000 96,500 1.5078 1.343 1.174 1.343 1.334 1.343 71,948 1.3413 0.67%
2019-05-15 0 1.500 1.470 1.560 1.500 1.670 1,118,000 1,816,560 1.6248 1.334 1.308 1.388 1.334 1.486 1,256,837 1.4453 0.00%
2019-05-14 0 1.500 1.370 1.500 1.580 1.630 28,000 44,340 1.5836 1.334 1.219 1.334 1.405 1.450 31,477 1.4086 7.14%
2019-05-10 0 1.400 1.360 1.400 1.420 1.460 190,000 273,600 1.4400 1.245 1.210 1.245 1.263 1.299 213,595 1.2809 -1.41%
2019-05-09 0 1.420 1.300 1.420 1.210 1.450 192,000 273,980 1.4270 1.263 1.156 1.263 1.076 1.290 215,843 1.2693 -2.74%
2019-05-08 0 1.460 1.310 1.600 - - 0 0 - 1.299 1.165 1.423 - - 0 - 0.00%
2019-05-07 0 1.460 1.330 1.460 1.390 1.460 8,000 11,540 1.4425 1.299 1.183 1.299 1.236 1.299 8,993 1.2832 -0.68%
2019-05-06 0 1.470 1.370 1.470 - - 0 0 - 1.308 1.219 1.308 - - 0 - -3.92%
2019-05-03 0 1.530 1.200 1.530 - - 0 0 - 1.361 1.067 1.361 - - 0 - 0.00%
2019-05-02 0 1.530 1.480 1.550 - - 0 0 - 1.361 1.317 1.379 - - 0 - 0.00%
2019-04-30 0 1.530 1.380 1.530 1.500 1.530 22,000 33,060 1.5027 1.361 1.228 1.361 1.334 1.361 24,732 1.3367 6.99%
2019-04-29 0 1.430 1.430 1.520 1.430 1.430 2,000 2,860 1.4300 1.272 1.272 1.352 1.272 1.272 2,248 1.2720 0.00%
2019-04-26 0 1.430 1.380 1.490 1.430 1.440 54,000 77,260 1.4307 1.272 1.228 1.325 1.272 1.281 60,706 1.2727 -3.38%
2019-04-25 0 1.480 1.430 1.440 1.440 1.520 56,000 81,200 1.4500 1.317 1.272 1.281 1.281 1.352 62,954 1.2898 -7.50%
2019-04-24 0 1.600 1.490 1.610 - - 0 0 - 1.423 1.325 1.432 - - 0 - -1.23%
2019-04-23 0 1.620 1.540 1.620 - - 0 0 - 1.441 1.370 1.441 - - 0 - 0.00%
2019-04-18 0 1.620 1.620 1.630 1.560 1.560 10,000 15,280 1.5280 1.441 1.441 1.450 1.388 1.388 11,242 1.3592 3.85%
2019-04-17 0 1.560 1.490 1.580 - - 0 0 - 1.388 1.325 1.405 - - 0 - 0.00%
2019-04-16 0 1.560 1.480 1.580 1.550 1.560 118,000 183,200 1.5525 1.388 1.317 1.405 1.379 1.388 132,654 1.3810 0.65%
2019-04-15 0 1.550 1.500 1.550 - - 0 0 - 1.379 1.334 1.379 - - 0 - -1.27%
2019-04-12 0 1.570 1.490 1.580 1.570 1.570 2,000 3,140 1.5700 1.397 1.325 1.405 1.397 1.397 2,248 1.3966 -1.87%
2019-04-11 0 1.600 1.550 1.600 1.470 1.630 1,306,000 2,085,100 1.5966 1.423 1.379 1.423 1.308 1.450 1,468,183 1.4202 7.38%
2019-04-10 0 1.490 1.430 1.530 1.460 1.490 254,000 371,620 1.4631 1.325 1.272 1.361 1.299 1.325 285,542 1.3015 0.00%
2019-04-09 0 1.490 1.460 1.490 1.440 1.550 1,994,000 2,993,000 1.5010 1.325 1.299 1.325 1.281 1.379 2,241,621 1.3352 3.47%
2019-04-08 0 1.440 1.390 1.440 1.440 1.440 482,000 689,420 1.4303 1.281 1.236 1.281 1.281 1.281 541,856 1.2723 0.00%
2019-04-04 0 1.440 1.360 1.440 1.370 1.450 152,000 213,940 1.4075 1.281 1.210 1.281 1.219 1.290 170,876 1.2520 5.88%
2019-04-03 0 1.360 1.360 1.410 1.360 1.400 290,000 403,200 1.3903 1.210 1.210 1.254 1.210 1.245 326,013 1.2368 -8.11%
2019-04-02 0 1.480 1.400 1.480 1.390 1.500 886,000 1,263,120 1.4256 1.317 1.245 1.317 1.236 1.334 996,026 1.2682 -1.33%
2019-04-01 0 1.500 1.450 1.500 - - 52,000 76,960 1.4800 1.334 1.290 1.334 - - 58,458 1.3165 0.00%
2019-03-29 0 1.500 1.500 1.520 1.480 1.490 118,000 175,640 1.4885 1.334 1.334 1.352 1.317 1.325 132,654 1.3241 -1.32%
2019-03-28 0 1.520 1.520 1.550 1.360 1.560 254,000 383,240 1.5088 1.352 1.352 1.379 1.210 1.388 285,542 1.3421 -1.94%
2019-03-27 0 1.550 1.500 1.550 1.550 1.550 50,000 77,500 1.5500 1.379 1.334 1.379 1.379 1.379 56,209 1.3788 0.00%
2019-03-26 0 1.550 1.550 1.560 1.480 1.480 4,000 5,920 1.4800 1.379 1.379 1.388 1.317 1.317 4,497 1.3165 4.73%
2019-03-25 0 1.480 1.410 1.550 1.480 1.520 142,000 213,160 1.5011 1.317 1.254 1.379 1.317 1.352 159,634 1.3353 -5.13%
2019-03-22 0 1.560 1.480 1.560 1.480 1.560 564,000 853,780 1.5138 1.388 1.317 1.388 1.317 1.388 634,039 1.3466 7.59%
2019-03-21 0 1.450 1.300 1.450 - - 0 0 - 1.290 1.156 1.290 - - 0 - 0.00%
2019-03-20 0 1.450 1.280 1.460 - - 0 0 - 1.290 1.139 1.299 - - 0 - 0.00%
2019-03-19 0 1.450 1.240 1.450 1.450 1.450 4,000 5,800 1.4500 1.290 1.103 1.290 1.290 1.290 4,497 1.2898 0.00%
2019-03-18 0 1.450 1.320 1.450 - - 0 0 - 1.290 1.174 1.290 - - 0 - 0.00%
2019-03-15 0 1.450 1.300 1.450 - - 0 0 - 1.290 1.156 1.290 - - 0 - -2.03%
2019-03-14 0 1.480 1.210 1.500 - - 0 0 - 1.317 1.076 1.334 - - 0 - 0.00%
2019-03-13 0 1.480 1.310 1.480 1.480 1.480 14,000 20,720 1.4800 1.317 1.165 1.317 1.317 1.317 15,739 1.3165 0.00%
2019-03-12 0 1.480 1.400 1.480 - - 0 0 - 1.317 1.245 1.317 - - 0 - 0.00%
2019-03-11 0 1.480 1.400 1.480 1.450 1.500 64,000 94,200 1.4719 1.317 1.245 1.317 1.290 1.334 71,948 1.3093 2.07%
2019-03-08 0 1.450 1.450 1.480 1.420 1.490 34,000 48,860 1.4371 1.290 1.290 1.317 1.263 1.325 38,222 1.2783 -2.68%
2019-03-07 0 1.490 1.410 1.490 - - 0 0 - 1.325 1.254 1.325 - - 0 - 0.00%
2019-03-06 0 1.490 1.440 1.490 1.500 1.500 2,000 3,000 1.5000 1.325 1.281 1.325 1.334 1.334 2,248 1.3343 -0.67%
2019-03-05 0 1.500 1.420 1.500 1.500 1.500 8,000 12,000 1.5000 1.334 1.263 1.334 1.334 1.334 8,993 1.3343 0.00%
2019-03-04 0 1.500 1.450 1.500 1.500 1.540 30,000 45,400 1.5133 1.334 1.290 1.334 1.334 1.370 33,725 1.3462 -1.32%
2019-03-01 0 1.520 1.410 1.520 1.390 1.690 1,536,000 2,433,340 1.5842 1.352 1.254 1.352 1.236 1.503 1,726,745 1.4092 2.70%
2019-02-28 0 1.480 1.210 1.500 - - 0 0 - 1.317 1.076 1.334 - - 0 - 0.00%
2019-02-27 0 1.480 1.320 1.480 1.400 1.490 10,000 14,520 1.4520 1.317 1.174 1.317 1.245 1.325 11,242 1.2916 2.07%
2019-02-26 0 1.450 1.340 1.490 1.270 1.510 204,000 285,040 1.3973 1.290 1.192 1.325 1.130 1.343 229,333 1.2429 -1.36%
2019-02-25 0 1.470 1.300 1.470 1.480 1.490 138,000 205,180 1.4868 1.308 1.156 1.308 1.317 1.325 155,137 1.3226 -0.68%
2019-02-22 0 1.480 1.280 1.480 1.550 1.550 2,000 3,100 1.5500 1.317 1.139 1.317 1.379 1.379 2,248 1.3788 2.78%
2019-02-21 0 1.440 1.310 1.440 1.470 1.470 100,000 147,000 1.4700 1.281 1.165 1.281 1.308 1.308 112,418 1.3076 -4.00%
2019-02-20 0 1.500 1.460 1.500 1.350 1.500 36,000 50,540 1.4039 1.334 1.299 1.334 1.201 1.334 40,471 1.2488 1.35%
2019-02-19 0 1.480 1.350 1.480 - - 0 0 - 1.317 1.201 1.317 - - 0 - -1.33%
2019-02-18 0 1.500 - 1.520 - - 0 0 - 1.334 - 1.352 - - 0 - 0.00%
2019-02-15 0 1.500 - 1.500 - - 0 0 - 1.334 - 1.334 - - 0 - 0.00%
2019-02-14 0 1.500 - 1.520 - - 0 0 - 1.334 - 1.352 - - 0 - 0.00%
2019-02-13 0 1.500 - 1.500 - - 0 0 - 1.334 - 1.334 - - 0 - -1.32%
2019-02-12 0 1.520 - 1.520 - - 0 0 - 1.352 - 1.352 - - 0 - 0.00%
2019-02-11 0 1.520 - 1.520 - - 0 0 - 1.352 - 1.352 - - 0 - 0.00%
2019-02-08 0 1.520 1.330 1.520 - - 0 0 - 1.352 1.183 1.352 - - 0 - 0.00%
2019-02-04 0 1.520 - 1.520 1.520 1.520 36,000 54,720 1.5200 1.352 - 1.352 1.352 1.352 40,471 1.3521 2.01%
2019-02-01 0 1.490 1.380 1.500 - - 0 0 - 1.325 1.228 1.334 - - 0 - 0.00%
2019-01-31 0 1.490 1.300 1.530 - - 0 0 - 1.325 1.156 1.361 - - 0 - 0.00%
2019-01-30 0 1.490 1.270 1.500 - - 0 0 - 1.325 1.130 1.334 - - 0 - 0.00%
2019-01-29 0 1.490 - 1.530 - - 0 0 - 1.325 - 1.361 - - 0 - 0.00%
2019-01-28 0 1.490 - 1.490 1.490 1.490 30,000 44,700 1.4900 1.325 - 1.325 1.325 1.325 33,725 1.3254 0.00%
2019-01-25 0 1.490 1.360 1.490 - - 0 0 - 1.325 1.210 1.325 - - 0 - -1.32%
2019-01-24 0 1.510 1.450 1.510 - - 0 0 - 1.343 1.290 1.343 - - 0 - 0.00%
2019-01-23 0 1.510 1.450 1.510 1.510 1.510 60,000 90,600 1.5100 1.343 1.290 1.343 1.343 1.343 67,451 1.3432 1.34%
2019-01-22 0 1.490 1.450 1.490 1.490 1.530 374,000 562,660 1.5044 1.325 1.290 1.325 1.325 1.361 420,444 1.3383 -1.97%
2019-01-21 0 1.520 1.410 1.520 1.510 1.530 124,000 188,000 1.5161 1.352 1.254 1.352 1.343 1.361 139,399 1.3486 1.33%
2019-01-18 0 1.500 1.450 1.500 1.420 1.500 54,000 78,800 1.4593 1.334 1.290 1.334 1.263 1.334 60,706 1.2981 -3.23%
2019-01-17 0 1.550 1.390 1.550 1.470 1.650 4,000 6,240 1.5600 1.379 1.236 1.379 1.308 1.468 4,497 1.3877 6.16%
2019-01-16 0 1.460 1.400 1.460 1.460 1.460 240,000 350,400 1.4600 1.299 1.245 1.299 1.299 1.299 269,804 1.2987 -3.31%
2019-01-15 0 1.510 1.450 1.540 - - 0 0 - 1.343 1.290 1.370 - - 0 - 0.00%
2019-01-14 0 1.510 1.360 1.520 1.490 1.510 8,000 11,960 1.4950 1.343 1.210 1.352 1.325 1.343 8,993 1.3299 1.34%
2019-01-11 0 1.490 1.450 1.490 1.490 1.490 2,000 2,980 1.4900 1.325 1.290 1.325 1.325 1.325 2,248 1.3254 -3.25%
2019-01-10 0 1.540 1.380 1.580 - - 0 0 - 1.370 1.228 1.405 - - 0 - 0.00%
2019-01-09 0 1.540 1.400 1.540 1.600 1.600 2,000 3,200 1.6000 1.370 1.245 1.370 1.423 1.423 2,248 1.4233 0.00%
2019-01-08 0 1.540 1.500 1.540 - - 0 0 - 1.370 1.334 1.370 - - 0 - -1.28%
2019-01-07 0 1.560 1.430 1.560 1.480 1.560 364,000 561,900 1.5437 1.388 1.272 1.388 1.317 1.388 409,203 1.3732 7.59%
2019-01-04 0 1.450 1.420 1.480 1.450 1.450 22,000 31,900 1.4500 1.290 1.263 1.317 1.290 1.290 24,732 1.2898 0.00%
2019-01-03 0 1.450 1.430 1.480 1.450 1.450 108,000 156,600 1.4500 1.290 1.272 1.317 1.290 1.290 121,412 1.2898 -3.33%
2019-01-02 0 1.500 1.450 1.500 1.500 1.500 14,000 21,000 1.5000 1.334 1.290 1.334 1.334 1.334 15,739 1.3343 0.00%
2018-12-31 0 1.500 1.420 1.500 1.500 1.500 74,000 111,000 1.5000 1.334 1.263 1.334 1.334 1.334 83,190 1.3343 0.67%
2018-12-28 0 1.490 1.450 1.500 - - 0 0 - 1.325 1.290 1.334 - - 0 - 0.00%
2018-12-27 0 1.490 1.450 1.500 1.490 1.530 70,000 106,060 1.5151 1.325 1.290 1.334 1.325 1.361 78,693 1.3478 -4.49%
2018-12-24 0 1.560 - 1.580 - - 0 0 - 1.388 - 1.405 - - 0 - 0.00%
2018-12-21 0 1.560 1.450 1.560 1.500 1.560 304,000 463,380 1.5243 1.388 1.290 1.388 1.334 1.388 341,752 1.3559 -1.27%
2018-12-20 0 1.580 1.450 1.580 1.520 1.580 70,000 108,560 1.5509 1.405 1.290 1.405 1.352 1.405 78,693 1.3795 3.95%
2018-12-19 0 1.520 1.430 1.540 - - 0 0 - 1.352 1.272 1.370 - - 0 - 0.00%
2018-12-18 0 1.520 1.450 1.520 1.520 1.560 24,000 36,960 1.5400 1.352 1.290 1.352 1.352 1.388 26,980 1.3699 -1.30%
2018-12-17 0 1.540 1.430 1.540 - - 0 0 - 1.370 1.272 1.370 - - 0 - -0.65%
2018-12-14 0 1.550 1.460 1.600 1.500 1.550 26,000 40,200 1.5462 1.379 1.299 1.423 1.334 1.379 29,229 1.3754 1.97%
2018-12-13 0 1.520 1.480 1.520 1.460 1.520 58,000 86,080 1.4841 1.352 1.317 1.352 1.299 1.352 65,203 1.3202 0.00%
2018-12-12 0 1.520 1.420 1.520 - - 0 0 - 1.352 1.263 1.352 - - 0 - -1.30%
2018-12-11 0 1.540 1.450 1.540 1.500 1.540 12,000 18,080 1.5067 1.370 1.290 1.370 1.334 1.370 13,490 1.3402 -0.65%
2018-12-10 0 1.550 1.500 1.550 1.500 1.550 10,000 15,100 1.5100 1.379 1.334 1.379 1.334 1.379 11,242 1.3432 -3.13%
2018-12-07 0 1.600 1.540 1.600 1.600 1.640 32,000 51,960 1.6238 1.423 1.370 1.423 1.423 1.459 35,974 1.4444 -2.44%
2018-12-06 0 1.640 1.460 1.640 1.470 1.640 362,000 535,060 1.4781 1.459 1.299 1.459 1.308 1.459 406,954 1.3148 9.33%
2018-12-05 0 1.500 1.450 1.510 1.490 1.500 16,000 23,940 1.4963 1.334 1.290 1.343 1.325 1.334 17,987 1.3310 -0.66%
2018-12-04 0 1.510 1.510 1.530 1.490 1.500 120,000 179,680 1.4973 1.343 1.343 1.361 1.325 1.334 134,902 1.3319 0.67%
2018-12-03 0 1.500 1.460 1.510 1.450 1.500 130,000 190,180 1.4629 1.334 1.299 1.343 1.290 1.334 146,144 1.3013 -2.60%
2018-11-30 0 1.540 1.500 1.540 1.460 1.540 274,000 409,760 1.4955 1.370 1.334 1.370 1.299 1.370 308,026 1.3303 0.00%
2018-11-29 0 1.540 1.510 1.530 1.510 1.560 124,000 189,000 1.5242 1.370 1.343 1.361 1.343 1.388 139,399 1.3558 -1.91%
2018-11-28 0 1.570 1.550 1.570 1.550 1.660 638,000 1,013,960 1.5893 1.397 1.379 1.397 1.379 1.477 717,229 1.4137 -1.87%
2018-11-27 0 1.600 1.600 1.630 1.600 1.650 34,000 55,200 1.6235 1.423 1.423 1.450 1.423 1.468 38,222 1.4442 -0.62%
2018-11-26 0 1.610 1.570 1.640 1.510 1.610 146,000 227,380 1.5574 1.432 1.397 1.459 1.343 1.432 164,131 1.3854 0.62%
2018-11-23 0 1.600 1.580 1.630 1.600 1.620 82,000 132,260 1.6129 1.423 1.405 1.450 1.423 1.441 92,183 1.4348 -2.44%
2018-11-22 0 1.640 1.630 1.650 1.630 1.640 84,000 137,240 1.6338 1.459 1.450 1.468 1.450 1.459 94,431 1.4533 -2.38%
2018-11-21 0 1.680 1.660 1.680 1.650 1.710 260,000 434,660 1.6718 1.494 1.477 1.494 1.468 1.521 292,288 1.4871 -1.75%
2018-11-20 0 1.710 1.650 1.740 1.700 1.750 72,000 123,780 1.7192 1.521 1.468 1.548 1.512 1.557 80,941 1.5293 0.59%
2018-11-19 0 1.700 1.670 1.700 1.580 1.700 180,000 298,180 1.6566 1.512 1.486 1.512 1.405 1.512 202,353 1.4736 6.92%
2018-11-16 0 1.590 1.580 1.610 1.560 1.590 324,000 508,340 1.5690 1.414 1.405 1.432 1.388 1.414 364,235 1.3956 -1.85%
2018-11-15 0 1.620 1.620 1.630 1.550 1.610 262,000 417,080 1.5919 1.441 1.441 1.450 1.379 1.432 294,536 1.4161 -0.61%
2018-11-14 0 1.630 1.570 1.630 1.570 1.630 254,000 406,060 1.5987 1.450 1.397 1.450 1.397 1.450 285,542 1.4221 0.00%
2018-11-13 0 1.630 1.620 1.640 1.600 1.640 306,000 497,160 1.6247 1.450 1.441 1.459 1.423 1.459 344,000 1.4452 -3.55%
2018-11-12 0 1.690 1.690 1.700 1.630 1.710 284,000 473,360 1.6668 1.503 1.503 1.512 1.450 1.521 319,268 1.4826 -3.43%
2018-11-09 0 1.750 1.730 1.750 1.730 1.800 384,000 675,980 1.7604 1.557 1.539 1.557 1.539 1.601 431,686 1.5659 1.16%
2018-11-08 0 1.730 1.720 1.740 1.650 1.820 1,638,000 2,849,900 1.7399 1.539 1.530 1.548 1.468 1.619 1,841,412 1.5477 5.49%
2018-11-07 0 1.640 1.630 1.650 1.550 1.650 864,000 1,393,920 1.6133 1.459 1.450 1.468 1.379 1.468 971,294 1.4351 5.81%
2018-11-06 0 1.550 1.540 1.560 1.550 1.590 294,000 462,960 1.5747 1.379 1.370 1.388 1.379 1.414 330,510 1.4007 1.31%
2018-11-05 0 1.530 1.520 1.530 1.490 1.670 584,000 906,580 1.5524 1.361 1.352 1.361 1.325 1.486 656,523 1.3809 2.68%
2018-11-02 0 1.490 1.460 1.490 1.460 1.490 136,000 201,040 1.4782 1.325 1.299 1.325 1.299 1.325 152,889 1.3149 0.68%
2018-11-01 0 1.480 1.470 1.490 1.470 1.500 1,146,000 1,690,200 1.4749 1.317 1.308 1.325 1.308 1.334 1,288,314 1.3119 0.00%
2018-10-31 0 1.480 1.460 1.490 1.460 1.480 4,000 5,880 1.4700 1.317 1.299 1.325 1.299 1.317 4,497 1.3076 0.68%
2018-10-30 0 1.470 1.470 1.490 1.410 1.490 64,000 93,960 1.4681 1.308 1.308 1.325 1.254 1.325 71,948 1.3059 -0.68%
2018-10-29 0 1.480 1.470 1.490 1.470 1.500 200,000 297,240 1.4862 1.317 1.308 1.325 1.308 1.334 224,837 1.3220 -1.33%
2018-10-26 0 1.500 1.460 1.500 1.440 1.500 162,000 240,440 1.4842 1.334 1.299 1.334 1.281 1.334 182,118 1.3202 0.00%
2018-10-25 0 1.500 1.430 1.500 1.430 1.500 188,000 276,660 1.4716 1.334 1.272 1.334 1.272 1.334 211,346 1.3090 0.67%
2018-10-24 0 1.490 1.450 1.500 1.450 1.500 152,000 224,040 1.4739 1.325 1.290 1.334 1.290 1.334 170,876 1.3111 1.36%
2018-10-23 0 1.470 1.460 1.490 1.430 1.500 146,000 214,120 1.4666 1.308 1.299 1.325 1.272 1.334 164,131 1.3046 -1.34%
2018-10-22 0 1.490 1.480 1.500 1.450 1.500 208,000 308,240 1.4819 1.325 1.317 1.334 1.290 1.334 233,830 1.3182 2.76%
2018-10-19 0 1.450 1.400 1.450 1.390 1.450 156,000 225,020 1.4424 1.290 1.245 1.290 1.236 1.290 175,373 1.2831 1.40%
2018-10-18 0 1.430 1.380 1.450 1.360 1.450 198,000 277,420 1.4011 1.272 1.228 1.290 1.210 1.290 222,588 1.2463 3.62%
2018-10-16 0 1.380 1.360 1.400 1.340 1.420 2,006,000 2,794,900 1.3933 1.228 1.210 1.245 1.192 1.263 2,255,111 1.2394 -1.43%
2018-10-15 0 1.400 1.350 1.400 1.350 1.420 36,000 49,360 1.3711 1.245 1.201 1.245 1.201 1.263 40,471 1.2197 -3.45%
2018-10-12 0 1.450 1.350 1.450 1.400 1.450 148,000 211,180 1.4269 1.290 1.201 1.290 1.245 1.290 166,379 1.2693 4.32%
2018-10-11 0 1.390 1.360 1.400 1.310 1.400 464,000 640,980 1.3814 1.236 1.210 1.245 1.165 1.245 521,621 1.2288 -0.71%
2018-10-10 0 1.400 1.380 1.400 1.350 1.470 842,000 1,182,900 1.4049 1.245 1.228 1.245 1.201 1.308 946,562 1.2497 -3.45%
2018-10-09 0 1.450 1.450 1.480 1.440 1.490 192,000 283,180 1.4749 1.290 1.290 1.317 1.281 1.325 215,843 1.3120 0.00%
2018-10-08 0 1.450 1.430 1.480 1.450 1.550 976,000 1,444,080 1.4796 1.290 1.272 1.317 1.290 1.379 1,097,203 1.3161 -5.23%
2018-10-05 0 1.530 1.530 1.590 1.470 1.690 1,604,000 2,572,300 1.6037 1.361 1.361 1.414 1.308 1.503 1,803,190 1.4265 2.00%
2018-10-04 0 1.500 1.480 1.500 1.450 1.560 456,000 681,400 1.4943 1.334 1.317 1.334 1.290 1.388 512,627 1.3292 0.00%
2018-10-03 0 1.500 1.460 1.510 1.400 1.650 3,278,000 5,164,010 1.5754 1.334 1.299 1.343 1.245 1.468 3,685,072 1.4013 4.17%
2018-10-02 0 1.440 1.420 1.440 1.410 1.500 554,000 799,660 1.4434 1.281 1.263 1.281 1.254 1.334 622,797 1.2840 -4.00%
2018-09-28 0 1.500 1.450 1.500 1.350 1.530 1,406,000 2,049,540 1.4577 1.334 1.290 1.334 1.201 1.361 1,580,601 1.2967 2.74%
2018-09-27 0 1.460 1.420 1.490 1.370 1.560 5,616,000 8,407,040 1.4970 1.299 1.263 1.325 1.219 1.388 6,313,412 1.3316 -3.31%
2018-09-26 0 1.510 1.510 1.520 1.130 1.760 32,292,000 46,313,820 1.4342 1.343 1.343 1.352 1.005 1.566 36,302,118 1.2758

Webb-site Database - Powered By Linux Group

Back to top