Shing Chi Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01741  2018-10-16    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-03 0 0.242 0.242 0.249 0.231 0.260 1,304,000 313,252 0.2402 0.242 0.242 0.249 0.231 0.260 1,304,000 0.2402 -2.02%
2026-02-02 0 0.247 0.241 0.247 0.241 0.265 1,472,000 366,576 0.2490 0.247 0.241 0.247 0.241 0.265 1,472,000 0.2490 2.07%
2026-01-30 0 0.242 0.242 0.245 0.205 0.242 1,908,000 425,412 0.2230 0.242 0.242 0.245 0.205 0.242 1,908,000 0.2230 18.05%
2026-01-29 0 0.205 0.205 0.208 0.184 0.205 796,000 152,364 0.1914 0.205 0.205 0.208 0.184 0.205 796,000 0.1914 6.77%
2026-01-28 0 0.192 0.192 0.208 0.189 0.211 628,000 130,188 0.2073 0.192 0.192 0.208 0.189 0.211 628,000 0.2073 0.52%
2026-01-27 0 0.191 0.187 0.197 0.182 0.200 1,888,000 361,180 0.1913 0.191 0.187 0.197 0.182 0.200 1,888,000 0.1913 -4.50%
2026-01-26 0 0.200 0.182 0.200 0.197 0.200 368,000 73,440 0.1996 0.200 0.182 0.200 0.197 0.200 368,000 0.1996 1.52%
2026-01-23 0 0.197 0.197 0.198 0.194 0.198 244,000 47,632 0.1952 0.197 0.197 0.198 0.194 0.198 244,000 0.1952 -0.51%
2026-01-22 0 0.198 0.197 0.198 0.198 0.204 52,000 10,500 0.2019 0.198 0.197 0.198 0.198 0.204 52,000 0.2019 -2.94%
2026-01-21 0 0.204 0.190 0.205 0.187 0.209 2,960,000 560,336 0.1893 0.204 0.190 0.205 0.187 0.209 2,960,000 0.1893 8.51%
2026-01-20 0 0.188 0.188 0.200 0.187 0.188 2,428,000 456,144 0.1879 0.188 0.188 0.200 0.187 0.188 2,428,000 0.1879 0.00%
2026-01-19 0 0.188 0.167 0.192 0.188 0.191 5,360,000 1,008,772 0.1882 0.188 0.167 0.192 0.188 0.191 5,360,000 0.1882 -3.09%
2026-01-16 0 0.194 0.173 0.194 0.194 0.195 4,244,000 827,340 0.1949 0.194 0.173 0.194 0.194 0.195 4,244,000 0.1949 0.00%
2026-01-15 0 0.194 0.180 0.194 0.198 0.198 8,000 1,584 0.1980 0.194 0.180 0.194 0.198 0.198 8,000 0.1980 -2.02%
2026-01-14 0 0.198 0.185 0.198 0.184 0.198 708,000 138,512 0.1956 0.198 0.185 0.198 0.184 0.198 708,000 0.1956 8.20%
2026-01-13 0 0.183 0.166 0.183 0.178 0.224 5,452,000 993,612 0.1822 0.183 0.166 0.183 0.178 0.224 5,452,000 0.1822 22.00%
2026-01-09 0 0.150 0.150 0.158 0.142 0.160 1,096,000 163,404 0.1491 0.150 0.150 0.158 0.142 0.160 1,096,000 0.1491 -5.66%
2026-01-08 0 0.159 0.155 0.160 0.159 0.160 20,000 3,188 0.1594 0.159 0.155 0.160 0.159 0.160 20,000 0.1594 -0.63%
2026-01-07 0 0.160 0.157 0.170 0.160 0.161 60,000 9,608 0.1601 0.160 0.157 0.170 0.160 0.161 60,000 0.1601 -1.84%
2026-01-06 0 0.163 0.155 0.168 0.163 0.163 24,000 3,912 0.1630 0.163 0.155 0.168 0.163 0.163 24,000 0.1630 0.00%
2026-01-05 0 0.163 0.162 0.168 0.162 0.165 188,000 30,696 0.1633 0.163 0.162 0.168 0.162 0.165 188,000 0.1633 -3.55%
2025-12-31 0 0.169 0.155 0.170 0.169 0.173 1,000,000 170,912 0.1709 0.169 0.155 0.170 0.169 0.173 1,000,000 0.1709 -3.43%
2025-12-30 0 0.175 0.172 0.175 0.159 0.175 672,000 112,404 0.1673 0.175 0.172 0.175 0.159 0.175 672,000 0.1673 7.36%
2025-12-29 0 0.163 0.155 0.163 0.164 0.164 20,000 3,280 0.1640 0.163 0.155 0.163 0.164 0.164 20,000 0.1640 -0.61%
2025-12-24 0 0.164 0.130 0.178 - - 0 0 - 0.164 0.130 0.178 - - 0 - 0.00%
2025-12-23 0 0.164 0.154 0.179 0.164 0.164 60,000 9,840 0.1640 0.164 0.154 0.179 0.164 0.164 60,000 0.1640 -0.61%
2025-12-22 0 0.165 - 0.165 0.165 0.171 840,000 140,296 0.1670 0.165 - 0.165 0.165 0.171 840,000 0.1670 -3.51%
2025-12-19 0 0.171 0.171 0.175 0.170 0.170 112,000 19,540 0.1745 0.171 0.171 0.175 0.170 0.170 112,000 0.1745 0.59%
2025-12-18 0 0.170 0.167 0.175 0.168 0.170 340,000 57,320 0.1686 0.170 0.167 0.175 0.168 0.170 340,000 0.1686 1.19%
2025-12-17 0 0.168 0.168 0.180 - - 0 0 - 0.168 0.168 0.180 - - 0 - 1.20%
2025-12-16 0 0.166 0.168 0.179 0.165 0.180 396,000 68,036 0.1718 0.166 0.168 0.179 0.165 0.180 396,000 0.1718 -7.78%
2025-12-15 0 0.180 0.175 0.180 0.180 0.190 124,000 22,560 0.1819 0.180 0.175 0.180 0.180 0.190 124,000 0.1819 -5.76%
2025-12-12 0 0.191 0.166 0.191 0.192 0.200 12,000 2,336 0.1947 0.191 0.166 0.191 0.192 0.200 12,000 0.1947 15.76%
2025-12-11 0 0.165 0.165 0.190 0.164 0.165 132,000 21,728 0.1646 0.165 0.165 0.190 0.164 0.165 132,000 0.1646 -7.30%
2025-12-10 0 0.178 0.166 0.178 0.171 0.178 276,000 47,920 0.1736 0.178 0.166 0.178 0.171 0.178 276,000 0.1736 -2.20%
2025-12-09 0 0.182 0.182 0.200 0.182 0.182 28,000 5,096 0.1820 0.182 0.182 0.200 0.182 0.182 28,000 0.1820 -1.09%
2025-12-08 0 0.184 0.171 0.185 0.170 0.185 740,000 131,140 0.1772 0.184 0.171 0.185 0.170 0.185 740,000 0.1772 -5.15%
2025-12-05 0 0.194 0.166 0.194 0.200 0.223 168,000 37,292 0.2220 0.194 0.166 0.194 0.200 0.223 168,000 0.2220 -0.51%
2025-12-04 0 0.195 0.155 0.222 - - 0 0 - 0.195 0.155 0.222 - - 0 - 0.00%
2025-12-03 0 0.195 0.182 0.222 0.181 0.181 8,000 1,448 0.1810 0.195 0.182 0.222 0.181 0.181 8,000 0.1810 -1.52%
2025-12-02 0 0.198 0.185 0.200 0.197 0.202 868,000 172,000 0.1982 0.198 0.185 0.200 0.197 0.202 868,000 0.1982 -1.98%
2025-12-01 0 0.202 0.202 0.205 0.201 0.207 128,000 25,900 0.2023 0.202 0.202 0.205 0.201 0.207 128,000 0.2023 -2.42%
2025-11-28 0 0.207 0.182 0.207 0.185 0.215 544,000 101,068 0.1858 0.207 0.182 0.207 0.185 0.215 544,000 0.1858 9.52%
2025-11-27 0 0.189 - 0.190 0.189 0.190 80,000 15,168 0.1896 0.189 - 0.190 0.189 0.190 80,000 0.1896 5.00%
2025-11-26 0 0.180 0.159 0.189 0.157 0.189 1,360,000 230,784 0.1697 0.180 0.159 0.189 0.157 0.189 1,360,000 0.1697 13.92%
2025-11-25 0 0.158 0.155 0.177 0.155 0.200 1,408,000 246,292 0.1749 0.158 0.155 0.177 0.155 0.200 1,408,000 0.1749 17.04%
2025-11-24 0 0.135 0.135 - - - 0 0 - 0.135 0.135 - - - 0 - 0.00%
2025-11-21 0 0.135 0.132 0.135 0.135 0.142 664,000 92,628 0.1395 0.135 0.132 0.135 0.135 0.142 664,000 0.1395 -5.59%
2025-11-20 0 0.143 0.143 - 0.143 0.150 968,000 139,404 0.1440 0.143 0.143 - 0.143 0.150 968,000 0.1440 -7.74%
2025-11-19 0 0.155 0.152 0.155 0.155 0.161 284,000 44,640 0.1572 0.155 0.152 0.155 0.155 0.161 284,000 0.1572 -6.06%
2025-11-18 0 0.165 0.160 0.165 0.164 0.184 1,096,000 181,940 0.1660 0.165 0.160 0.165 0.164 0.184 1,096,000 0.1660 -10.33%
2025-11-17 0 0.184 0.160 0.184 - - 0 0 - 0.184 0.160 0.184 - - 0 - 0.00%
2025-11-14 0 0.184 0.168 0.184 0.184 0.188 300,000 56,200 0.1873 0.184 0.168 0.184 0.184 0.188 300,000 0.1873 0.00%
2025-11-13 0 0.184 0.167 0.208 - - 0 0 - 0.184 0.167 0.208 - - 0 - 0.00%
2025-11-12 0 0.184 0.167 0.184 0.184 0.184 160,000 29,440 0.1840 0.184 0.167 0.184 0.184 0.184 160,000 0.1840 0.00%
2025-11-11 0 0.184 0.180 0.185 0.184 0.185 1,784,000 328,676 0.1842 0.184 0.180 0.185 0.184 0.185 1,784,000 0.1842 -0.54%
2025-11-10 0 0.185 0.185 0.206 0.183 0.183 164,000 30,012 0.1830 0.185 0.185 0.206 0.183 0.183 164,000 0.1830 1.09%
2025-11-07 0 0.183 0.173 0.183 - - 4,000 748 0.1870 0.183 0.173 0.183 - - 4,000 0.1870 -2.14%
2025-11-06 0 0.187 0.173 0.187 - - 0 0 - 0.187 0.173 0.187 - - 0 - -0.53%
2025-11-05 0 0.188 0.185 0.188 0.187 0.188 200,000 37,576 0.1879 0.188 0.185 0.188 0.187 0.188 200,000 0.1879 0.00%
2025-11-04 0 0.188 0.174 0.188 - - 0 0 - 0.188 0.174 0.188 - - 0 - 0.00%
2025-11-03 0 0.188 0.186 0.189 0.188 0.188 124,000 23,432 0.1890 0.188 0.186 0.189 0.188 0.188 124,000 0.1890 -0.53%
2025-10-31 0 0.189 0.187 - - - 0 0 - 0.189 0.187 - - - 0 - 0.00%
2025-10-30 0 0.189 0.188 0.189 0.186 0.202 396,000 77,720 0.1963 0.189 0.188 0.189 0.186 0.202 396,000 0.1963 -5.50%
2025-10-28 0 0.200 0.200 0.206 0.200 0.207 928,000 186,100 0.2005 0.200 0.200 0.206 0.200 0.207 928,000 0.2005 -3.85%
2025-10-27 0 0.208 0.205 0.208 0.208 0.211 360,000 75,376 0.2094 0.208 0.205 0.208 0.208 0.211 360,000 0.2094 -0.48%
2025-10-24 0 0.209 0.208 0.232 0.209 0.209 44,000 9,196 0.2090 0.209 0.208 0.232 0.209 0.209 44,000 0.2090 0.00%
2025-10-23 0 0.209 0.209 0.225 - - 0 0 - 0.209 0.209 0.225 - - 0 - 0.48%
2025-10-22 0 0.208 0.206 0.228 - - 0 0 - 0.208 0.206 0.228 - - 0 - 0.00%
2025-10-21 0 0.208 0.208 0.231 0.208 0.208 208,000 43,264 0.2080 0.208 0.208 0.231 0.208 0.208 208,000 0.2080 0.00%
2025-10-20 0 0.208 0.206 0.208 0.208 0.210 40,000 8,360 0.2090 0.208 0.206 0.208 0.208 0.210 40,000 0.2090 -0.95%
2025-10-17 0 0.210 0.210 0.218 0.208 0.220 180,000 37,760 0.2098 0.210 0.210 0.218 0.208 0.220 180,000 0.2098 -4.55%
2025-10-16 0 0.220 0.209 0.237 - - 0 0 - 0.220 0.209 0.237 - - 0 - 0.00%
2025-10-15 0 0.220 0.220 0.237 0.220 0.220 64,000 14,080 0.2200 0.220 0.220 0.237 0.220 0.220 64,000 0.2200 0.00%
2025-10-14 0 0.220 0.205 0.220 0.220 0.220 80,000 17,600 0.2200 0.220 0.205 0.220 0.220 0.220 80,000 0.2200 0.00%
2025-10-13 0 0.220 0.214 0.220 0.208 0.236 744,000 169,716 0.2281 0.220 0.214 0.220 0.208 0.236 744,000 0.2281 3.29%
2025-10-10 0 0.213 0.213 0.232 0.213 0.221 152,000 33,016 0.2172 0.213 0.213 0.232 0.213 0.221 152,000 0.2172 -3.62%
2025-10-09 0 0.221 0.220 0.230 0.216 0.221 608,000 133,444 0.2195 0.221 0.220 0.230 0.216 0.221 608,000 0.2195 0.45%
2025-10-08 0 0.220 0.208 0.232 0.208 0.220 844,000 180,172 0.2135 0.220 0.208 0.232 0.208 0.220 844,000 0.2135 5.77%
2025-10-06 0 0.208 0.208 0.213 0.207 0.207 20,000 4,140 0.2070 0.208 0.208 0.213 0.207 0.207 20,000 0.2070 -2.35%
2025-10-03 0 0.213 0.205 0.214 0.213 0.223 280,000 59,944 0.2141 0.213 0.205 0.214 0.213 0.223 280,000 0.2141 -0.47%
2025-10-02 0 0.214 0.206 0.214 0.203 0.220 328,000 68,580 0.2091 0.214 0.206 0.214 0.203 0.220 328,000 0.2091 -2.28%
2025-09-30 0 0.219 0.219 0.220 0.219 0.240 520,000 115,584 0.2223 0.219 0.219 0.220 0.219 0.240 520,000 0.2223 -2.23%
2025-09-29 0 0.224 0.214 0.224 0.212 0.270 992,000 216,056 0.2178 0.224 0.214 0.224 0.212 0.270 992,000 0.2178 4.19%
2025-09-26 0 0.215 0.215 0.219 0.211 0.250 440,000 95,088 0.2161 0.215 0.215 0.219 0.211 0.250 440,000 0.2161 1.42%
2025-09-25 0 0.212 0.211 0.213 0.210 0.235 316,000 68,396 0.2164 0.212 0.211 0.213 0.210 0.235 316,000 0.2164 -1.85%
2025-09-24 0 0.216 0.214 0.217 0.216 0.239 1,844,000 405,672 0.2200 0.216 0.214 0.217 0.216 0.239 1,844,000 0.2200 -9.62%
2025-09-23 0 0.239 0.231 0.239 0.202 0.250 3,116,000 705,984 0.2266 0.239 0.231 0.239 0.202 0.250 3,116,000 0.2266 18.91%
2025-09-22 0 0.201 0.200 0.206 0.178 0.201 1,540,000 300,604 0.1952 0.201 0.200 0.206 0.178 0.201 1,540,000 0.1952 0.00%
2025-09-19 0 0.201 0.198 0.201 0.198 0.210 2,228,000 450,072 0.2020 0.201 0.198 0.201 0.198 0.210 2,228,000 0.2020 -1.47%
2025-09-18 0 0.204 0.200 0.204 0.196 0.216 8,636,000 1,736,076 0.2010 0.204 0.200 0.204 0.196 0.216 8,636,000 0.2010 -5.56%
2025-09-17 0 0.216 0.206 0.216 0.201 0.247 5,524,000 1,211,832 0.2194 0.216 0.206 0.216 0.201 0.247 5,524,000 0.2194 -11.11%
2025-09-16 0 0.243 0.235 0.243 0.200 0.265 6,480,000 1,497,268 0.2311 0.243 0.235 0.243 0.200 0.265 6,480,000 0.2311 8.48%
2025-09-15 0 0.224 0.221 0.224 0.221 0.280 6,756,000 1,604,312 0.2375 0.224 0.221 0.224 0.221 0.280 6,756,000 0.2375 -15.47%
2025-09-12 0 0.265 0.260 0.265 0.255 0.380 6,236,000 1,704,140 0.2733 0.265 0.260 0.265 0.255 0.380 6,236,000 0.2733 0.00%
2025-09-11 0 0.265 0.265 0.275 0.249 0.340 25,356,000 7,067,216 0.2787 0.265 0.265 0.275 0.249 0.340 25,356,000 0.2787 -25.35%
2025-09-10 0 0.355 0.335 0.355 0.340 0.480 24,848,000 10,071,680 0.4053 0.355 0.335 0.355 0.340 0.480 24,848,000 0.4053 -11.25%
2025-09-09 0 0.400 0.400 0.405 0.355 0.460 19,606,000 8,010,430 0.4086 0.400 0.400 0.405 0.355 0.460 19,606,000 0.4086 0.00%
2025-09-08 0 0.400 0.390 0.400 0.250 0.430 31,548,000 10,995,860 0.3485 0.400 0.390 0.400 0.250 0.430 31,548,000 0.3485 61.94%
2025-09-05 0 0.247 0.241 0.247 0.218 0.290 9,772,000 2,273,924 0.2327 0.247 0.241 0.247 0.218 0.290 9,772,000 0.2327 13.30%
2025-09-04 0 0.218 0.215 0.218 0.196 0.226 10,052,000 2,183,424 0.2172 0.218 0.215 0.218 0.196 0.226 10,052,000 0.2172 14.14%
2025-09-03 0 0.191 0.188 0.191 0.154 0.192 1,524,000 276,796 0.1816 0.191 0.188 0.191 0.154 0.192 1,524,000 0.1816 8.52%
2025-09-02 0 0.176 0.176 0.180 0.170 0.188 1,928,000 344,296 0.1786 0.176 0.176 0.180 0.170 0.188 1,928,000 0.1786 -5.88%
2025-09-01 0 0.187 0.181 0.187 0.150 0.220 9,496,000 1,788,116 0.1883 0.187 0.181 0.187 0.150 0.220 9,496,000 0.1883 27.21%
2025-08-29 0 0.147 0.142 0.149 0.136 0.147 312,000 44,656 0.1431 0.147 0.142 0.149 0.136 0.147 312,000 0.1431 5.76%
2025-08-28 0 0.139 0.139 0.144 0.123 0.142 2,116,000 276,616 0.1307 0.139 0.139 0.144 0.123 0.142 2,116,000 0.1307 17.80%
2025-08-27 0 0.118 0.108 0.118 - - 0 0 - 0.118 0.108 0.118 - - 0 - 0.00%
2025-08-26 0 0.118 0.108 0.118 - - 0 0 - 0.118 0.108 0.118 - - 0 - 0.00%
2025-08-25 0 0.118 0.108 0.118 0.118 0.123 228,000 27,444 0.1204 0.118 0.108 0.118 0.118 0.123 228,000 0.1204 -4.84%
2025-08-22 0 0.124 0.115 0.124 - - 0 0 - 0.124 0.115 0.124 - - 0 - 0.00%
2025-08-21 0 0.124 0.118 0.124 - - 0 0 - 0.124 0.118 0.124 - - 0 - 0.00%
2025-08-20 0 0.124 0.117 0.124 - - 0 0 - 0.124 0.117 0.124 - - 0 - -3.13%
2025-08-19 0 0.128 0.112 0.128 0.106 0.129 300,000 35,856 0.1195 0.128 0.112 0.128 0.106 0.129 300,000 0.1195 8.47%
2025-08-18 0 0.118 0.109 0.130 - - 0 0 - 0.118 0.109 0.130 - - 0 - 0.00%
2025-08-15 0 0.118 0.109 0.118 0.118 0.122 696,000 82,768 0.1189 0.118 0.109 0.118 0.118 0.122 696,000 0.1189 -3.28%
2025-08-14 0 0.122 0.116 0.130 - - 0 0 - 0.122 0.116 0.130 - - 0 - 0.00%
2025-08-13 0 0.122 0.110 0.123 0.122 0.123 176,000 21,588 0.1227 0.122 0.110 0.123 0.122 0.123 176,000 0.1227 1.67%
2025-08-12 0 0.120 0.109 0.138 - - 0 0 - 0.120 0.109 0.138 - - 0 - 0.00%
2025-08-11 0 0.120 0.109 0.138 - - 0 0 - 0.120 0.109 0.138 - - 0 - 0.00%
2025-08-08 0 0.120 0.109 0.138 - - 0 0 - 0.120 0.109 0.138 - - 0 - 0.00%
2025-08-07 0 0.120 0.120 0.121 0.120 0.120 164,000 19,680 0.1200 0.120 0.120 0.121 0.120 0.120 164,000 0.1200 0.00%
2025-08-06 0 0.120 0.120 0.130 - - 0 0 - 0.120 0.120 0.130 - - 0 - 0.00%
2025-08-05 0 0.120 0.110 0.120 0.120 0.120 12,000 1,440 0.1200 0.120 0.110 0.120 0.120 0.120 12,000 0.1200 11.11%
2025-08-04 0 0.108 0.108 0.130 0.108 0.130 56,000 6,136 0.1096 0.108 0.108 0.130 0.108 0.130 56,000 0.1096 -10.00%
2025-08-01 0 0.120 0.107 0.130 - - 0 0 - 0.120 0.107 0.130 - - 0 - 0.00%
2025-07-31 0 0.120 0.107 0.135 - - 0 0 - 0.120 0.107 0.135 - - 0 - 0.00%
2025-07-30 0 0.120 0.107 0.120 - - 0 0 - 0.120 0.107 0.120 - - 0 - 0.00%
2025-07-29 0 0.120 0.107 0.137 - - 0 0 - 0.120 0.107 0.137 - - 0 - 0.00%
2025-07-28 0 0.120 0.112 0.120 - - 0 0 - 0.120 0.112 0.120 - - 0 - 0.00%
2025-07-25 0 0.120 0.114 0.134 - - 0 0 - 0.120 0.114 0.134 - - 0 - 0.00%
2025-07-24 0 0.120 0.117 0.125 - - 0 0 - 0.120 0.117 0.125 - - 0 - 0.00%
2025-07-23 0 0.120 0.119 0.125 0.117 0.120 680,000 80,900 0.1190 0.120 0.119 0.125 0.117 0.120 680,000 0.1190 6.19%
2025-07-22 0 0.113 0.113 0.118 - - 0 0 - 0.113 0.113 0.118 - - 0 - 0.00%
2025-07-21 0 0.113 0.109 0.118 0.106 0.113 388,000 43,004 0.1108 0.113 0.109 0.118 0.106 0.113 388,000 0.1108 -0.88%
2025-07-18 0 0.114 0.113 0.121 0.113 0.114 320,000 36,228 0.1132 0.114 0.113 0.121 0.113 0.114 320,000 0.1132 -5.00%
2025-07-17 0 0.120 0.113 0.129 0.114 0.160 3,528,000 466,568 0.1322 0.120 0.113 0.129 0.114 0.160 3,528,000 0.1322 15.38%
2025-07-16 0 0.104 0.104 0.115 0.104 0.104 60,000 6,320 0.1053 0.104 0.104 0.115 0.104 0.104 60,000 0.1053 -1.89%
2025-07-15 0 0.106 0.106 0.109 0.105 0.112 368,000 39,844 0.1083 0.106 0.106 0.109 0.105 0.112 368,000 0.1083 -5.36%
2025-07-14 0 0.112 0.112 0.114 0.110 0.125 992,000 112,664 0.1136 0.112 0.112 0.114 0.110 0.125 992,000 0.1136 -11.11%
2025-07-11 0 0.126 0.125 0.126 0.126 0.127 84,000 10,624 0.1265 0.126 0.125 0.126 0.126 0.127 84,000 0.1265 -0.79%
2025-07-10 0 0.127 0.125 0.128 0.127 0.128 388,000 49,580 0.1278 0.127 0.125 0.128 0.127 0.128 388,000 0.1278 -0.78%
2025-07-09 0 0.128 0.125 0.140 - - 40,000 5,120 0.1280 0.128 0.125 0.140 - - 40,000 0.1280 0.00%
2025-07-08 0 0.128 0.128 0.140 0.128 0.128 100,000 12,800 0.1280 0.128 0.128 0.140 0.128 0.128 100,000 0.1280 2.40%
2025-07-07 0 0.125 0.125 0.137 0.125 0.125 4,000 500 0.1250 0.125 0.125 0.137 0.125 0.125 4,000 0.1250 -8.76%
2025-07-04 0 0.137 0.137 0.138 0.137 0.138 872,000 119,564 0.1371 0.137 0.137 0.138 0.137 0.138 872,000 0.1371 0.00%
2025-07-03 0 0.137 0.124 0.140 - - 0 0 - 0.137 0.124 0.140 - - 0 - 0.00%
2025-07-02 0 0.137 0.121 0.137 0.137 0.137 156,000 21,372 0.1370 0.137 0.121 0.137 0.137 0.137 156,000 0.1370 0.00%
2025-06-30 0 0.137 0.130 0.139 0.136 0.137 648,000 88,772 0.1370 0.137 0.130 0.139 0.136 0.137 648,000 0.1370 0.00%
2025-06-27 0 0.137 0.115 0.136 0.137 0.137 80,000 10,960 0.1370 0.137 0.115 0.136 0.137 0.137 80,000 0.1370 4.58%
2025-06-26 0 0.131 0.123 0.135 0.124 0.134 356,000 46,872 0.1317 0.131 0.123 0.135 0.124 0.134 356,000 0.1317 -2.24%
2025-06-25 0 0.134 0.134 0.137 0.134 0.134 100,000 13,400 0.1340 0.134 0.134 0.137 0.134 0.134 100,000 0.1340 0.00%
2025-06-24 0 0.134 0.133 0.135 0.126 0.135 1,356,000 178,656 0.1318 0.134 0.133 0.135 0.126 0.135 1,356,000 0.1318 7.20%
2025-06-23 0 0.125 0.125 0.140 - - 8,000 992 0.1240 0.125 0.125 0.140 - - 8,000 0.1240 0.81%
2025-06-20 0 0.124 0.122 0.133 0.121 0.135 604,000 79,804 0.1321 0.124 0.122 0.133 0.121 0.135 604,000 0.1321 -0.80%
2025-06-19 0 0.125 0.120 0.130 - - 0 0 - 0.125 0.120 0.130 - - 0 - 0.00%
2025-06-18 0 0.125 0.124 0.140 - - 0 0 - 0.125 0.124 0.140 - - 0 - 0.00%
2025-06-17 0 0.125 0.125 0.140 0.122 0.125 948,000 118,484 0.1250 0.125 0.125 0.140 0.122 0.125 948,000 0.1250 -1.57%
2025-06-16 0 0.127 0.123 0.127 - - 0 0 - 0.127 0.123 0.127 - - 0 - -2.31%
2025-06-13 0 0.130 0.120 0.130 0.120 0.130 152,000 18,584 0.1223 0.130 0.120 0.130 0.120 0.130 152,000 0.1223 0.00%
2025-06-12 0 0.130 0.127 0.131 0.130 0.133 188,000 24,892 0.1324 0.130 0.127 0.131 0.130 0.133 188,000 0.1324 -1.52%
2025-06-11 0 0.132 0.130 0.132 0.131 0.132 360,000 47,388 0.1316 0.132 0.130 0.132 0.131 0.132 360,000 0.1316 0.00%
2025-06-10 0 0.132 0.131 0.138 0.129 0.132 196,000 25,524 0.1302 0.132 0.131 0.138 0.129 0.132 196,000 0.1302 2.33%
2025-06-09 0 0.129 0.129 0.140 0.129 0.129 36,000 4,644 0.1290 0.129 0.129 0.140 0.129 0.129 36,000 0.1290 0.78%
2025-06-06 0 0.128 0.127 0.142 0.128 0.142 128,000 17,392 0.1359 0.128 0.127 0.142 0.128 0.142 128,000 0.1359 -7.25%
2025-06-05 0 0.138 0.138 0.145 0.121 0.140 652,000 86,128 0.1321 0.138 0.138 0.145 0.121 0.140 652,000 0.1321 2.99%
2025-06-04 0 0.134 0.126 0.138 0.124 0.140 420,000 56,804 0.1352 0.134 0.126 0.138 0.124 0.140 420,000 0.1352 8.06%
2025-06-03 0 0.124 0.124 0.135 0.123 0.126 3,752,000 465,656 0.1241 0.124 0.124 0.135 0.123 0.126 3,752,000 0.1241 1.64%
2025-06-02 0 0.122 0.122 0.123 0.122 0.123 60,000 7,360 0.1227 0.122 0.122 0.123 0.122 0.123 60,000 0.1227 0.00%
2025-05-30 0 0.122 0.122 0.136 0.122 0.124 12,000 1,480 0.1233 0.122 0.122 0.136 0.122 0.124 12,000 0.1233 -1.61%
2025-05-29 0 0.124 0.122 0.124 0.124 0.124 16,000 1,976 0.1235 0.124 0.122 0.124 0.124 0.124 16,000 0.1235 0.00%
2025-05-28 0 0.124 0.121 0.124 0.120 0.129 668,000 81,520 0.1220 0.124 0.121 0.124 0.120 0.129 668,000 0.1220 -3.88%
2025-05-27 0 0.129 0.121 0.130 0.129 0.130 120,000 15,496 0.1291 0.129 0.121 0.130 0.129 0.130 120,000 0.1291 7.50%
2025-05-26 0 0.120 0.118 0.130 0.120 0.120 20,000 2,400 0.1200 0.120 0.118 0.130 0.120 0.120 20,000 0.1200 0.00%
2025-05-23 0 0.120 0.120 0.130 0.119 0.132 1,192,000 146,696 0.1231 0.120 0.120 0.130 0.119 0.132 1,192,000 0.1231 -9.09%
2025-05-22 0 0.132 - 0.134 0.132 0.150 216,000 30,276 0.1402 0.132 - 0.134 0.132 0.150 216,000 0.1402 -12.58%
2025-05-21 0 0.151 0.151 0.166 0.151 0.151 12,000 1,812 0.1510 0.151 0.151 0.166 0.151 0.151 12,000 0.1510 0.00%
2025-05-20 0 0.151 0.151 0.160 0.151 0.151 24,000 3,624 0.1510 0.151 0.151 0.160 0.151 0.151 24,000 0.1510 0.00%
2025-05-19 0 0.151 0.151 0.166 0.146 0.151 128,000 18,728 0.1463 0.151 0.151 0.166 0.146 0.151 128,000 0.1463 3.42%
2025-05-16 0 0.146 0.146 0.157 0.143 0.157 900,000 131,448 0.1461 0.146 0.146 0.157 0.143 0.157 900,000 0.1461 -9.32%
2025-05-15 0 0.161 0.156 0.179 - - 0 0 - 0.161 0.156 0.179 - - 0 - 0.00%
2025-05-14 0 0.161 0.155 0.162 0.160 0.162 248,000 40,116 0.1618 0.161 0.155 0.162 0.160 0.162 248,000 0.1618 -0.62%
2025-05-13 0 0.162 0.162 0.180 0.160 0.160 124,000 19,840 0.1600 0.162 0.162 0.180 0.160 0.160 124,000 0.1600 -2.41%
2025-05-12 0 0.166 0.155 0.166 - - 0 0 - 0.166 0.155 0.166 - - 0 - 0.00%
2025-05-09 0 0.166 0.155 0.160 0.155 0.166 156,000 25,248 0.1618 0.166 0.155 0.160 0.155 0.166 156,000 0.1618 -2.92%
2025-05-08 0 0.171 0.171 0.177 0.170 0.171 92,000 15,728 0.1710 0.171 0.171 0.177 0.170 0.171 92,000 0.1710 0.00%
2025-05-07 0 0.171 0.170 0.179 0.171 0.171 96,000 16,416 0.1710 0.171 0.170 0.179 0.171 0.171 96,000 0.1710 0.00%
2025-05-06 0 0.171 0.171 0.179 0.166 0.181 216,000 36,624 0.1696 0.171 0.171 0.179 0.166 0.181 216,000 0.1696 3.01%
2025-05-02 0 0.166 0.166 0.178 0.153 0.175 884,000 150,124 0.1698 0.166 0.166 0.178 0.153 0.175 884,000 0.1698 -5.14%
2025-04-30 0 0.175 0.165 0.175 0.152 0.190 1,332,000 232,360 0.1744 0.175 0.165 0.175 0.152 0.190 1,332,000 0.1744 19.05%
2025-04-29 0 0.147 0.146 0.174 0.142 0.169 656,000 101,068 0.1541 0.147 0.146 0.174 0.142 0.169 656,000 0.1541 -6.96%
2025-04-28 0 0.158 0.155 0.160 0.158 0.181 1,448,000 238,264 0.1645 0.158 0.155 0.160 0.158 0.181 1,448,000 0.1645 -5.95%
2025-04-25 0 0.168 0.168 0.179 0.163 0.175 140,000 23,376 0.1670 0.168 0.168 0.179 0.163 0.175 140,000 0.1670 -4.00%
2025-04-24 0 0.175 0.175 0.179 0.146 0.190 2,340,000 402,844 0.1722 0.175 0.175 0.179 0.146 0.190 2,340,000 0.1722 21.53%
2025-04-23 0 0.144 0.144 0.148 0.131 0.164 2,540,000 381,716 0.1503 0.144 0.144 0.148 0.131 0.164 2,540,000 0.1503 -9.43%
2025-04-22 0 0.159 0.145 0.160 0.145 0.171 460,000 75,476 0.1641 0.159 0.145 0.160 0.145 0.171 460,000 0.1641 -6.47%
2025-04-17 0 0.170 0.151 0.169 0.170 0.235 9,370,000 1,832,246 0.1955 0.170 0.151 0.169 0.170 0.235 9,370,000 0.1955 -11.92%
2025-04-16 0 0.193 0.190 0.193 0.156 0.193 3,900,000 696,820 0.1787 0.193 0.190 0.193 0.156 0.193 3,900,000 0.1787 23.72%
2025-04-15 0 0.156 0.156 0.160 0.125 0.177 5,280,000 820,708 0.1554 0.156 0.156 0.160 0.125 0.177 5,280,000 0.1554 22.83%
2025-04-14 0 0.127 0.125 0.130 0.117 0.133 1,812,000 230,580 0.1273 0.127 0.125 0.130 0.117 0.133 1,812,000 0.1273 9.48%
2025-04-11 0 0.116 0.116 0.120 0.111 0.123 3,684,000 433,252 0.1176 0.116 0.116 0.120 0.111 0.123 3,684,000 0.1176 13.73%
2025-04-10 0 0.102 0.102 0.112 0.096 0.102 760,000 73,980 0.0973 0.102 0.102 0.112 0.096 0.102 760,000 0.0973 5.15%
2025-04-09 0 0.097 0.097 0.120 0.097 0.105 4,984,000 507,772 0.1019 0.097 0.097 0.120 0.097 0.105 4,984,000 0.1019 -5.83%
2025-04-08 0 0.103 0.098 0.103 0.100 0.112 736,000 77,632 0.1055 0.103 0.098 0.103 0.100 0.112 736,000 0.1055 5.10%
2025-04-07 0 0.098 0.090 0.099 0.098 0.115 7,040,000 781,736 0.1110 0.098 0.090 0.099 0.098 0.115 7,040,000 0.1110 -14.04%
2025-04-03 0 0.114 0.113 0.114 0.113 0.119 992,000 114,528 0.1155 0.114 0.113 0.114 0.113 0.119 992,000 0.1155 -2.56%
2025-04-02 0 0.117 0.117 0.118 0.116 0.123 2,512,000 296,656 0.1181 0.117 0.117 0.118 0.116 0.123 2,512,000 0.1181 -4.88%
2025-04-01 0 0.123 0.122 0.123 0.122 0.123 556,000 68,188 0.1226 0.123 0.122 0.123 0.122 0.123 556,000 0.1226 1.65%
2025-03-31 0 0.121 0.120 0.127 0.120 0.130 580,000 71,020 0.1224 0.121 0.120 0.127 0.120 0.130 580,000 0.1224 0.00%
2025-03-28 0 0.121 0.121 0.122 0.121 0.123 3,160,000 385,788 0.1221 0.121 0.121 0.122 0.121 0.123 3,160,000 0.1221 -0.82%
2025-03-27 0 0.122 0.122 0.125 0.103 0.129 1,732,000 210,384 0.1215 0.122 0.122 0.125 0.103 0.129 1,732,000 0.1215 1.67%
2025-03-26 0 0.120 0.120 0.123 0.120 0.131 1,608,000 197,448 0.1228 0.120 0.120 0.123 0.120 0.131 1,608,000 0.1228 0.00%
2025-03-25 0 0.120 0.120 0.128 0.120 0.135 3,468,000 438,424 0.1264 0.120 0.120 0.128 0.120 0.135 3,468,000 0.1264 -6.25%
2025-03-24 0 0.128 0.122 0.128 0.102 0.134 2,636,000 298,380 0.1132 0.128 0.122 0.128 0.102 0.134 2,636,000 0.1132 16.36%
2025-03-21 0 0.110 0.098 0.110 0.099 0.111 4,708,000 511,100 0.1086 0.110 0.098 0.110 0.099 0.111 4,708,000 0.1086 6.80%
2025-03-20 0 0.103 0.103 0.107 0.098 0.114 2,572,000 272,680 0.1060 0.103 0.103 0.107 0.098 0.114 2,572,000 0.1060 3.00%
2025-03-19 0 0.100 0.091 0.110 0.088 0.124 23,956,000 2,665,096 0.1112 0.100 0.091 0.110 0.088 0.124 23,956,000 0.1112 19.05%
2025-03-18 0 0.084 0.084 0.086 0.075 0.090 9,400,000 772,884 0.0822 0.084 0.084 0.086 0.075 0.090 9,400,000 0.0822 5.00%
2025-03-17 0 0.080 0.078 0.080 0.061 0.088 16,908,000 1,252,592 0.0741 0.080 0.078 0.080 0.061 0.088 16,908,000 0.0741 35.59%
2025-03-14 0 0.059 0.057 0.060 - - 0 0 - 0.059 0.057 0.060 - - 0 - 0.00%
2025-03-13 0 0.059 0.057 0.058 0.057 0.064 840,000 48,564 0.0578 0.059 0.057 0.058 0.057 0.064 840,000 0.0578 -7.81%
2025-03-12 0 0.064 0.063 0.064 0.053 0.064 1,072,000 57,212 0.0534 0.064 0.063 0.064 0.053 0.064 1,072,000 0.0534 20.75%
2025-03-11 0 0.053 0.053 0.056 0.052 0.056 2,376,000 129,136 0.0544 0.053 0.053 0.056 0.052 0.056 2,376,000 0.0544 -11.67%
2025-03-10 0 0.060 0.060 0.065 0.059 0.059 40,000 2,360 0.0590 0.060 0.060 0.065 0.059 0.059 40,000 0.0590 3.45%
2025-03-07 0 0.058 0.056 0.059 0.050 0.063 4,400,000 246,928 0.0561 0.058 0.056 0.059 0.050 0.063 4,400,000 0.0561 -7.94%
2025-03-06 0 0.063 0.061 0.064 0.061 0.063 680,000 42,604 0.0627 0.063 0.061 0.064 0.061 0.063 680,000 0.0627 5.00%
2025-03-05 0 0.060 0.060 0.065 0.059 0.060 248,000 14,828 0.0598 0.060 0.060 0.065 0.059 0.060 248,000 0.0598 0.00%
2025-03-04 0 0.060 0.057 0.060 0.060 0.060 100,000 6,000 0.0600 0.060 0.057 0.060 0.060 0.060 100,000 0.0600 -1.64%
2025-03-03 0 0.061 0.056 0.061 - - 0 0 - 0.061 0.056 0.061 - - 0 - 0.00%
2025-02-28 0 0.061 0.060 0.062 0.060 0.064 456,000 27,680 0.0607 0.061 0.060 0.062 0.060 0.064 456,000 0.0607 1.67%
2025-02-27 0 0.060 0.060 0.062 0.058 0.064 1,892,000 116,552 0.0616 0.060 0.060 0.062 0.058 0.064 1,892,000 0.0616 -3.23%
2025-02-26 0 0.062 0.058 0.062 0.058 0.063 5,716,000 341,456 0.0597 0.062 0.058 0.062 0.058 0.063 5,716,000 0.0597 6.90%
2025-02-25 0 0.058 0.056 0.058 0.054 0.063 2,972,000 170,284 0.0573 0.058 0.056 0.058 0.054 0.063 2,972,000 0.0573 5.45%
2025-02-24 0 0.055 0.051 0.055 0.051 0.055 376,000 19,576 0.0521 0.055 0.051 0.055 0.051 0.055 376,000 0.0521 0.00%
2025-02-21 0 0.055 0.053 0.055 0.050 0.058 2,268,000 119,632 0.0527 0.055 0.053 0.055 0.050 0.058 2,268,000 0.0527 1.85%
2025-02-20 0 0.054 0.052 0.054 0.054 0.079 20,188,000 1,268,380 0.0628 0.054 0.052 0.054 0.054 0.079 20,188,000 0.0628 -5.26%
2025-02-19 0 0.057 0.055 0.057 0.055 0.067 508,000 30,296 0.0596 0.057 0.055 0.057 0.055 0.067 508,000 0.0596 -5.00%
2025-02-18 0 0.060 0.055 0.060 0.054 0.065 108,000 6,440 0.0596 0.060 0.055 0.060 0.054 0.065 108,000 0.0596 0.00%
2025-02-17 0 0.060 0.056 0.060 0.058 0.063 108,000 6,552 0.0607 0.060 0.056 0.060 0.058 0.063 108,000 0.0607 5.26%
2025-02-14 0 0.057 0.052 0.057 0.054 0.063 792,000 44,604 0.0563 0.057 0.052 0.057 0.054 0.063 792,000 0.0563 -5.00%
2025-02-13 0 0.060 0.055 0.060 0.055 0.062 716,000 42,016 0.0587 0.060 0.055 0.060 0.055 0.062 716,000 0.0587 7.14%
2025-02-12 0 0.056 0.056 0.058 0.055 0.063 764,000 43,776 0.0573 0.056 0.056 0.058 0.055 0.063 764,000 0.0573 -8.20%
2025-02-11 0 0.061 0.058 0.061 0.057 0.064 676,000 39,996 0.0592 0.061 0.058 0.061 0.057 0.064 676,000 0.0592 3.39%
2025-02-10 0 0.059 0.059 0.060 0.059 0.069 4,456,000 271,584 0.0609 0.059 0.059 0.060 0.059 0.069 4,456,000 0.0609 -15.71%
2025-02-07 0 0.070 0.066 0.072 0.065 0.080 132,000 8,692 0.0658 0.070 0.066 0.072 0.065 0.080 132,000 0.0658 -5.41%
2025-02-06 0 0.074 0.071 0.074 0.069 0.076 892,000 61,968 0.0695 0.074 0.071 0.074 0.069 0.076 892,000 0.0695 -5.13%
2025-02-05 0 0.078 0.075 0.078 0.072 0.083 904,000 66,948 0.0741 0.078 0.075 0.078 0.072 0.083 904,000 0.0741 0.00%
2025-02-04 0 0.078 0.078 0.083 0.076 0.095 2,272,000 188,716 0.0831 0.078 0.078 0.083 0.076 0.095 2,272,000 0.0831 -17.02%
2025-02-03 0 0.094 0.081 0.090 0.088 0.100 2,452,000 225,400 0.0919 0.094 0.081 0.090 0.088 0.100 2,452,000 0.0919 1.08%
2025-01-28 0 0.093 0.088 0.091 0.087 0.100 216,000 19,984 0.0925 0.093 0.088 0.091 0.087 0.100 216,000 0.0925 2.20%
2025-01-27 0 0.091 0.088 0.091 0.085 0.102 2,080,000 181,148 0.0871 0.091 0.088 0.091 0.085 0.102 2,080,000 0.0871 -4.21%
2025-01-24 0 0.095 0.088 0.095 0.086 0.115 13,148,000 1,255,884 0.0955 0.095 0.088 0.095 0.086 0.115 13,148,000 0.0955 2.15%
2025-01-23 0 0.093 0.090 0.093 0.085 0.115 22,420,000 2,206,584 0.0984 0.093 0.090 0.093 0.085 0.115 22,420,000 0.0984 -8.82%
2025-01-22 0 0.102 0.100 0.102 0.050 0.124 119,472,000 11,520,188 0.0964 0.102 0.100 0.102 0.050 0.124 119,472,000 0.0964 126.67%
2025-01-21 0 0.045 0.038 0.045 0.039 0.049 696,000 31,540 0.0453 0.045 0.038 0.045 0.039 0.049 696,000 0.0453 25.00%
2025-01-20 0 0.036 0.031 0.039 - - 0 0 - 0.036 0.031 0.039 - - 0 - 0.00%
2025-01-17 0 0.036 0.032 0.039 - - 0 0 - 0.036 0.032 0.039 - - 0 - 0.00%
2025-01-16 0 0.036 0.031 0.039 0.035 0.036 596,000 21,264 0.0357 0.036 0.031 0.039 0.035 0.036 596,000 0.0357 2.86%
2025-01-15 0 0.035 0.031 0.039 - - 0 0 - 0.035 0.031 0.039 - - 0 - 0.00%
2025-01-14 0 0.035 0.032 0.039 - - 0 0 - 0.035 0.032 0.039 - - 0 - 0.00%
2025-01-13 0 0.035 0.035 0.039 - - 0 0 - 0.035 0.035 0.039 - - 0 - 0.00%
2025-01-10 0 0.035 0.031 0.038 - - 0 0 - 0.035 0.031 0.038 - - 0 - 0.00%
2025-01-09 0 0.035 0.031 0.035 0.039 0.039 4,000 156 0.0390 0.035 0.031 0.035 0.039 0.039 4,000 0.0390 0.00%
2025-01-08 0 0.035 0.032 0.040 - - 36,000 1,224 0.0340 0.035 0.032 0.040 - - 36,000 0.0340 0.00%
2025-01-07 0 0.035 0.035 0.043 - - 0 0 - 0.035 0.035 0.043 - - 0 - 0.00%
2025-01-06 0 0.035 0.035 0.043 0.035 0.037 44,000 1,612 0.0366 0.035 0.035 0.043 0.035 0.037 44,000 0.0366 -7.89%
2025-01-03 0 0.038 0.038 0.043 0.038 0.038 20,000 760 0.0380 0.038 0.038 0.043 0.038 0.038 20,000 0.0380 0.00%
2025-01-02 0 0.038 0.033 0.043 - - 0 0 - 0.038 0.033 0.043 - - 0 - 0.00%
2024-12-31 0 0.038 0.038 0.044 - - 0 0 - 0.038 0.038 0.044 - - 0 - 0.00%
2024-12-30 0 0.038 0.034 0.043 - - 0 0 - 0.038 0.034 0.043 - - 0 - 0.00%
2024-12-27 0 0.038 0.032 0.044 - - 0 0 - 0.038 0.032 0.044 - - 0 - 0.00%
2024-12-24 0 0.038 0.031 0.045 - - 0 0 - 0.038 0.031 0.045 - - 0 - 0.00%
2024-12-23 0 0.038 0.038 0.045 0.038 0.038 244,000 9,272 0.0380 0.038 0.038 0.045 0.038 0.038 244,000 0.0380 0.00%
2024-12-20 0 0.038 0.033 0.038 - - 0 0 - 0.038 0.033 0.038 - - 0 - -5.00%
2024-12-19 0 0.040 0.040 0.046 0.040 0.040 52,000 2,080 0.0400 0.040 0.040 0.046 0.040 0.040 52,000 0.0400 -4.76%
2024-12-18 0 0.042 0.041 0.046 0.040 0.043 152,000 6,352 0.0418 0.042 0.041 0.046 0.040 0.043 152,000 0.0418 -2.33%
2024-12-17 0 0.043 0.043 0.049 - - 0 0 - 0.043 0.043 0.049 - - 0 - 0.00%
2024-12-16 0 0.043 0.043 0.049 0.043 0.043 300,000 12,900 0.0430 0.043 0.043 0.049 0.043 0.043 300,000 0.0430 -15.69%
2024-12-13 0 0.051 0.047 0.051 - - 0 0 - 0.051 0.047 0.051 - - 0 - 0.00%
2024-12-12 0 0.051 0.043 0.051 - - 0 0 - 0.051 0.043 0.051 - - 0 - 0.00%
2024-12-11 0 0.051 0.043 0.051 0.049 0.051 136,000 6,856 0.0504 0.051 0.043 0.051 0.049 0.051 136,000 0.0504 18.60%
2024-12-10 0 0.043 0.042 0.043 - - 0 0 - 0.043 0.042 0.043 - - 0 - -4.44%
2024-12-09 0 0.045 0.045 0.052 0.042 0.042 188,000 7,896 0.0420 0.045 0.045 0.052 0.042 0.042 188,000 0.0420 4.65%
2024-12-06 0 0.043 0.043 0.044 0.043 0.043 16,000 688 0.0430 0.043 0.043 0.044 0.043 0.043 16,000 0.0430 -2.27%
2024-12-05 0 0.044 0.036 0.045 - - 0 0 - 0.044 0.036 0.045 - - 0 - 0.00%
2024-12-04 0 0.044 0.042 0.047 - - 0 0 - 0.044 0.042 0.047 - - 0 - 0.00%
2024-12-03 0 0.044 0.044 0.051 0.044 0.045 132,000 5,848 0.0443 0.044 0.044 0.051 0.044 0.045 132,000 0.0443 -16.98%
2024-12-02 0 0.053 0.045 0.053 - - 0 0 - 0.053 0.045 0.053 - - 0 - 0.00%
2024-11-29 0 0.053 0.044 0.053 - - 0 0 - 0.053 0.044 0.053 - - 0 - 0.00%
2024-11-28 0 0.053 0.048 0.055 - - 0 0 - 0.053 0.048 0.055 - - 0 - 0.00%
2024-11-27 0 0.053 0.046 0.053 - - 0 0 - 0.053 0.046 0.053 - - 0 - 0.00%
2024-11-26 0 0.053 0.046 0.054 - - 0 0 - 0.053 0.046 0.054 - - 0 - 0.00%
2024-11-25 0 0.053 0.045 0.055 - - 0 0 - 0.053 0.045 0.055 - - 0 - 0.00%
2024-11-22 0 0.053 0.045 0.053 - - 0 0 - 0.053 0.045 0.053 - - 0 - -1.85%
2024-11-21 0 0.054 0.045 0.054 - - 0 0 - 0.054 0.045 0.054 - - 0 - -3.57%
2024-11-20 0 0.056 0.044 0.057 0.053 0.056 48,000 2,556 0.0533 0.056 0.044 0.057 0.053 0.056 48,000 0.0533 5.66%
2024-11-19 0 0.053 0.044 0.055 0.043 0.053 424,000 20,312 0.0479 0.053 0.044 0.055 0.043 0.053 424,000 0.0479 8.16%
2024-11-18 0 0.049 0.045 0.049 - - 0 0 - 0.049 0.045 0.049 - - 0 - -2.00%
2024-11-15 0 0.050 0.045 0.053 - - 0 0 - 0.050 0.045 0.053 - - 0 - 0.00%
2024-11-14 0 0.050 0.046 0.057 - - 0 0 - 0.050 0.046 0.057 - - 0 - 0.00%
2024-11-13 0 0.050 0.047 0.056 - - 0 0 - 0.050 0.047 0.056 - - 0 - 0.00%
2024-11-12 0 0.050 0.049 0.053 0.047 0.050 156,000 7,512 0.0482 0.050 0.049 0.053 0.047 0.050 156,000 0.0482 -5.66%
2024-11-11 0 0.053 0.052 0.053 0.053 0.053 352,000 18,520 0.0526 0.053 0.052 0.053 0.053 0.053 352,000 0.0526 1.92%
2024-11-08 0 0.052 0.052 0.055 0.052 0.052 48,000 2,496 0.0520 0.052 0.052 0.055 0.052 0.052 48,000 0.0520 0.00%
2024-11-07 0 0.052 0.052 0.055 0.052 0.052 96,000 4,992 0.0520 0.052 0.052 0.055 0.052 0.052 96,000 0.0520 1.96%
2024-11-06 0 0.051 0.051 0.053 0.051 0.051 100,000 5,100 0.0510 0.051 0.051 0.053 0.051 0.051 100,000 0.0510 0.00%
2024-11-05 0 0.051 0.047 0.052 - - 16,000 752 0.0470 0.051 0.047 0.052 - - 16,000 0.0470 0.00%
2024-11-04 0 0.051 0.051 0.055 0.051 0.051 140,000 7,140 0.0510 0.051 0.051 0.055 0.051 0.051 140,000 0.0510 0.00%
2024-11-01 0 0.051 0.046 0.052 0.046 0.051 236,000 11,484 0.0487 0.051 0.046 0.052 0.046 0.051 236,000 0.0487 -1.92%
2024-10-31 0 0.052 0.046 0.052 0.048 0.053 124,000 5,972 0.0482 0.052 0.046 0.052 0.048 0.053 124,000 0.0482 -1.89%
2024-10-30 0 0.053 0.048 0.059 - - 0 0 - 0.053 0.048 0.059 - - 0 - 0.00%
2024-10-29 0 0.053 0.047 0.060 - - 0 0 - 0.053 0.047 0.060 - - 0 - 0.00%
2024-10-28 0 0.053 0.053 0.060 0.049 0.049 168,000 8,232 0.0490 0.053 0.053 0.060 0.049 0.049 168,000 0.0490 -5.36%
2024-10-25 0 0.056 0.050 0.060 0.050 0.056 256,000 13,112 0.0512 0.056 0.050 0.060 0.050 0.056 256,000 0.0512 -1.75%
2024-10-24 0 0.057 0.049 0.057 0.060 0.060 56,000 3,360 0.0600 0.057 0.049 0.057 0.060 0.060 56,000 0.0600 14.00%
2024-10-23 0 0.050 0.046 0.050 0.050 0.050 4,000 200 0.0500 0.050 0.046 0.050 0.050 0.050 4,000 0.0500 0.00%
2024-10-22 0 0.050 0.050 0.059 - - 0 0 - 0.050 0.050 0.059 - - 0 - 0.00%
2024-10-21 0 0.050 0.045 0.056 - - 0 0 - 0.050 0.045 0.056 - - 0 - 0.00%
2024-10-18 0 0.050 0.050 0.055 0.048 0.055 1,024,000 50,684 0.0495 0.050 0.050 0.055 0.048 0.055 1,024,000 0.0495 4.17%
2024-10-17 0 0.048 0.045 0.050 0.042 0.048 664,000 30,396 0.0458 0.048 0.045 0.050 0.042 0.048 664,000 0.0458 -2.04%
2024-10-16 0 0.049 0.044 0.060 - - 0 0 - 0.049 0.044 0.060 - - 0 - 0.00%
2024-10-15 0 0.049 0.044 0.059 - - 0 0 - 0.049 0.044 0.059 - - 0 - 0.00%
2024-10-14 0 0.049 0.049 0.054 0.049 0.049 120,000 5,880 0.0490 0.049 0.049 0.054 0.049 0.049 120,000 0.0490 2.08%
2024-10-10 0 0.048 0.045 0.059 - - 0 0 - 0.048 0.045 0.059 - - 0 - 0.00%
2024-10-09 0 0.048 0.048 0.060 - - 0 0 - 0.048 0.048 0.060 - - 0 - 0.00%
2024-10-08 0 0.048 0.048 0.050 0.048 0.055 388,000 19,988 0.0515 0.048 0.048 0.050 0.048 0.055 388,000 0.0515 -20.00%
2024-10-07 0 0.060 0.060 0.062 0.058 0.064 1,784,000 109,792 0.0615 0.060 0.060 0.062 0.058 0.064 1,784,000 0.0615 11.11%
2024-10-04 0 0.054 0.053 0.057 0.050 0.057 3,304,000 179,736 0.0544 0.054 0.053 0.057 0.050 0.057 3,304,000 0.0544 10.20%
2024-10-03 0 0.049 0.047 0.049 0.047 0.049 768,000 37,256 0.0485 0.049 0.047 0.049 0.047 0.049 768,000 0.0485 6.52%
2024-10-02 0 0.046 0.046 0.049 0.043 0.048 1,604,000 71,336 0.0445 0.046 0.046 0.049 0.043 0.048 1,604,000 0.0445 0.00%
2024-09-30 0 0.046 0.046 0.047 0.042 0.046 604,000 26,344 0.0436 0.046 0.046 0.047 0.042 0.046 604,000 0.0436 6.98%
2024-09-27 0 0.043 0.039 0.043 0.040 0.044 392,000 17,088 0.0436 0.043 0.039 0.043 0.040 0.044 392,000 0.0436 7.50%
2024-09-26 0 0.040 0.037 0.040 0.040 0.040 112,000 4,480 0.0400 0.040 0.037 0.040 0.040 0.040 112,000 0.0400 0.00%
2024-09-25 0 0.040 0.037 0.040 - - 0 0 - 0.040 0.037 0.040 - - 0 - -4.76%
2024-09-24 0 0.042 0.038 0.042 0.037 0.042 1,624,000 67,488 0.0416 0.042 0.038 0.042 0.037 0.042 1,624,000 0.0416 7.69%
2024-09-23 0 0.039 0.036 0.044 0.039 0.039 92,000 3,588 0.0390 0.039 0.036 0.044 0.039 0.039 92,000 0.0390 -2.50%
2024-09-20 0 0.040 0.036 0.040 - - 0 0 - 0.040 0.036 0.040 - - 0 - 0.00%
2024-09-19 0 0.040 0.033 0.040 0.040 0.042 148,000 5,980 0.0404 0.040 0.033 0.040 0.040 0.042 148,000 0.0404 5.26%
2024-09-17 0 0.038 0.037 0.039 0.036 0.038 44,000 1,592 0.0362 0.038 0.037 0.039 0.036 0.038 44,000 0.0362 -2.56%
2024-09-16 0 0.039 0.039 0.040 0.035 0.036 336,000 11,992 0.0357 0.039 0.039 0.040 0.035 0.036 336,000 0.0357 11.43%
2024-09-13 0 0.035 0.034 0.037 - - 0 0 - 0.035 0.034 0.037 - - 0 - 0.00%
2024-09-12 0 0.035 0.032 0.039 0.034 0.035 16,000 564 0.0353 0.035 0.032 0.039 0.034 0.035 16,000 0.0353 9.37%
2024-09-11 0 0.032 0.032 0.033 0.031 0.034 1,200,000 39,664 0.0331 0.032 0.032 0.033 0.031 0.034 1,200,000 0.0331 -3.03%
2024-09-10 0 0.033 0.033 0.034 0.032 0.035 708,000 23,464 0.0331 0.033 0.033 0.034 0.032 0.035 708,000 0.0331 -10.81%
2024-09-09 0 0.037 0.035 0.036 0.037 0.042 108,000 4,132 0.0383 0.037 0.035 0.036 0.037 0.042 108,000 0.0383 0.00%
2024-09-05 0 0.037 0.036 0.038 0.035 0.038 856,000 31,880 0.0372 0.037 0.036 0.038 0.035 0.038 856,000 0.0372 -2.63%
2024-09-04 0 0.038 0.038 0.042 - - 0 0 - 0.038 0.038 0.042 - - 0 - 0.00%
2024-09-03 0 0.038 0.038 0.042 - - 0 0 - 0.038 0.038 0.042 - - 0 - 2.70%
2024-09-02 0 0.037 0.036 0.044 0.037 0.042 1,196,000 46,088 0.0385 0.037 0.036 0.044 0.037 0.042 1,196,000 0.0385 -11.90%
2024-08-30 0 0.042 0.042 0.044 0.042 0.046 304,000 13,412 0.0441 0.042 0.042 0.044 0.042 0.046 304,000 0.0441 -8.70%
2024-08-29 0 0.046 0.043 0.046 0.045 0.046 8,000 364 0.0455 0.046 0.043 0.046 0.045 0.046 8,000 0.0455 6.98%
2024-08-28 0 0.043 0.043 0.046 0.043 0.044 200,000 8,752 0.0438 0.043 0.043 0.046 0.043 0.044 200,000 0.0438 0.00%
2024-08-27 0 0.043 0.043 0.045 0.043 0.044 288,000 12,464 0.0433 0.043 0.043 0.045 0.043 0.044 288,000 0.0433 -4.44%
2024-08-26 0 0.045 0.040 0.049 - - 0 0 - 0.045 0.040 0.049 - - 0 - 0.00%
2024-08-23 0 0.045 0.043 0.046 0.042 0.050 672,000 29,148 0.0434 0.045 0.043 0.046 0.042 0.050 672,000 0.0434 -2.17%
2024-08-22 0 0.046 0.040 0.046 0.036 0.046 3,452,000 142,176 0.0412 0.046 0.040 0.046 0.036 0.046 3,452,000 0.0412 0.00%
2024-08-21 0 0.046 0.044 0.045 0.040 0.048 1,308,000 54,360 0.0416 0.046 0.044 0.045 0.040 0.048 1,308,000 0.0416 17.95%
2024-08-20 0 0.039 0.037 0.042 0.037 0.040 464,000 18,216 0.0393 0.039 0.037 0.042 0.037 0.040 464,000 0.0393 2.63%
2024-08-19 0 0.038 0.036 0.037 0.034 0.040 1,828,000 68,212 0.0373 0.038 0.036 0.037 0.034 0.040 1,828,000 0.0373 2.70%
2024-08-16 0 0.037 0.037 0.039 0.037 0.040 1,484,000 55,792 0.0376 0.037 0.037 0.039 0.037 0.040 1,484,000 0.0376 -5.13%
2024-08-15 0 0.039 0.038 0.040 0.036 0.039 136,000 5,152 0.0379 0.039 0.038 0.040 0.036 0.039 136,000 0.0379 0.00%
2024-08-14 0 0.039 0.039 0.040 0.039 0.040 556,000 21,968 0.0395 0.039 0.039 0.040 0.039 0.040 556,000 0.0395 0.00%
2024-08-13 0 0.039 0.039 0.040 0.039 0.042 1,192,000 47,632 0.0400 0.039 0.039 0.040 0.039 0.042 1,192,000 0.0400 0.00%
2024-08-12 0 0.039 0.039 0.040 0.039 0.047 1,144,000 47,488 0.0415 0.039 0.039 0.040 0.039 0.047 1,144,000 0.0415 -7.14%
2024-08-09 0 0.042 0.042 0.046 0.042 0.042 4,000 168 0.0420 0.042 0.042 0.046 0.042 0.042 4,000 0.0420 0.00%
2024-08-08 0 0.042 0.042 0.048 0.042 0.043 1,348,000 57,836 0.0429 0.042 0.042 0.048 0.042 0.043 1,348,000 0.0429 -6.67%
2024-08-07 0 0.045 0.043 0.044 0.044 0.054 1,068,000 48,680 0.0456 0.045 0.043 0.044 0.044 0.054 1,068,000 0.0456 -16.67%
2024-08-06 0 0.054 0.056 0.062 0.044 0.062 2,176,000 110,144 0.0506 0.054 0.056 0.062 0.044 0.062 2,176,000 0.0506 22.73%
2024-08-05 0 0.044 0.042 0.043 0.043 0.046 140,000 6,412 0.0458 0.044 0.042 0.043 0.043 0.046 140,000 0.0458 -4.35%
2024-08-02 0 0.046 0.043 0.047 0.044 0.048 784,000 36,608 0.0467 0.046 0.043 0.047 0.044 0.048 784,000 0.0467 2.22%
2024-08-01 0 0.045 0.041 0.045 0.039 0.045 1,568,000 64,528 0.0412 0.045 0.041 0.045 0.039 0.045 1,568,000 0.0412 2.27%
2024-07-31 0 0.044 0.042 0.045 0.041 0.048 2,352,000 105,028 0.0447 0.044 0.042 0.045 0.041 0.048 2,352,000 0.0447 -4.35%
2024-07-30 0 0.046 0.044 0.046 0.044 0.051 404,000 19,108 0.0473 0.046 0.044 0.046 0.044 0.051 404,000 0.0473 0.00%
2024-07-29 0 0.046 0.045 0.046 0.043 0.046 576,000 26,308 0.0457 0.046 0.045 0.046 0.043 0.046 576,000 0.0457 -2.13%
2024-07-26 0 0.047 0.045 0.049 0.045 0.048 640,000 30,168 0.0471 0.047 0.045 0.049 0.045 0.048 640,000 0.0471 0.00%
2024-07-25 0 0.047 0.047 0.049 0.047 0.050 1,348,000 65,044 0.0483 0.047 0.047 0.049 0.047 0.050 1,348,000 0.0483 -6.00%
2024-07-24 0 0.050 0.048 0.051 0.048 0.051 656,000 32,280 0.0492 0.050 0.048 0.051 0.048 0.051 656,000 0.0492 0.00%
2024-07-23 0 0.050 0.050 0.051 0.048 0.051 628,000 30,940 0.0493 0.050 0.050 0.051 0.048 0.051 628,000 0.0493 -1.96%
2024-07-22 0 0.051 0.049 0.052 0.050 0.053 1,256,000 63,176 0.0503 0.051 0.049 0.052 0.050 0.053 1,256,000 0.0503 0.00%
2024-07-19 0 0.051 0.048 0.050 0.048 0.051 540,000 26,952 0.0499 0.051 0.048 0.050 0.048 0.051 540,000 0.0499 2.00%
2024-07-18 0 0.050 0.048 0.053 0.048 0.054 1,408,000 72,540 0.0515 0.050 0.048 0.053 0.048 0.054 1,408,000 0.0515 -3.85%
2024-07-17 0 0.052 0.048 0.052 0.047 0.052 1,612,000 80,508 0.0499 0.052 0.048 0.052 0.047 0.052 1,612,000 0.0499 4.00%
2024-07-16 0 0.050 0.048 0.049 0.047 0.051 472,000 23,208 0.0492 0.050 0.048 0.049 0.047 0.051 472,000 0.0492 0.00%
2024-07-15 0 0.050 0.047 0.050 0.046 0.055 2,556,000 120,524 0.0472 0.050 0.047 0.050 0.046 0.055 2,556,000 0.0472 0.00%
2024-07-12 0 0.050 0.046 0.050 0.046 0.052 604,000 29,648 0.0491 0.050 0.046 0.050 0.046 0.052 604,000 0.0491 0.00%
2024-07-11 0 0.050 0.046 0.051 0.049 0.054 160,000 8,056 0.0504 0.050 0.046 0.051 0.049 0.054 160,000 0.0504 0.00%
2024-07-10 0 0.050 0.046 0.050 0.049 0.051 364,000 18,264 0.0502 0.050 0.046 0.050 0.049 0.051 364,000 0.0502 -1.96%
2024-07-09 0 0.051 0.050 0.052 0.045 0.053 1,116,000 54,204 0.0486 0.051 0.050 0.052 0.045 0.053 1,116,000 0.0486 4.08%
2024-07-08 0 0.049 0.050 0.052 0.045 0.051 872,000 42,720 0.0490 0.049 0.050 0.052 0.045 0.051 872,000 0.0490 -2.00%
2024-07-05 0 0.050 0.048 0.050 0.048 0.050 220,000 10,700 0.0486 0.050 0.048 0.050 0.048 0.050 220,000 0.0486 4.17%
2024-07-04 0 0.048 0.046 0.048 0.044 0.048 1,072,000 49,600 0.0463 0.048 0.046 0.048 0.044 0.048 1,072,000 0.0463 6.67%
2024-07-03 0 0.045 0.045 0.046 0.045 0.054 1,748,000 82,380 0.0471 0.045 0.045 0.046 0.045 0.054 1,748,000 0.0471 -10.00%
2024-07-02 0 0.050 0.048 0.050 0.049 0.055 948,000 48,884 0.0516 0.050 0.048 0.050 0.049 0.055 948,000 0.0516 -9.09%
2024-06-28 0 0.055 0.050 0.055 - - 0 0 - 0.055 0.050 0.055 - - 0 - 0.00%
2024-06-27 0 0.055 0.052 0.055 0.051 0.057 512,000 27,400 0.0535 0.055 0.052 0.055 0.051 0.057 512,000 0.0535 1.85%
2024-06-26 0 0.054 0.051 0.054 0.050 0.059 1,248,000 67,116 0.0538 0.054 0.051 0.054 0.050 0.059 1,248,000 0.0538 0.00%
2024-06-25 0 0.054 0.055 0.062 0.051 0.058 24,000 1,292 0.0538 0.054 0.055 0.062 0.051 0.058 24,000 0.0538 -1.82%
2024-06-24 0 0.055 0.053 0.055 0.053 0.055 660,000 35,564 0.0539 0.055 0.053 0.055 0.053 0.055 660,000 0.0539 -5.17%
2024-06-21 0 0.058 0.056 0.058 0.056 0.061 384,000 22,092 0.0575 0.058 0.056 0.058 0.056 0.061 384,000 0.0575 -3.33%
2024-06-20 0 0.060 0.057 0.060 0.059 0.064 1,040,000 62,076 0.0597 0.060 0.057 0.060 0.059 0.064 1,040,000 0.0597 -3.23%
2024-06-19 0 0.062 0.062 0.064 0.062 0.065 1,452,000 92,464 0.0637 0.062 0.062 0.064 0.062 0.065 1,452,000 0.0637 -4.62%
2024-06-18 0 0.065 0.064 0.066 0.063 0.065 876,000 55,404 0.0632 0.065 0.064 0.066 0.063 0.065 876,000 0.0632 -1.52%
2024-06-17 0 0.066 0.063 0.066 0.062 0.069 636,000 40,628 0.0639 0.066 0.063 0.066 0.062 0.069 636,000 0.0639 0.00%
2024-06-14 0 0.066 0.063 0.068 0.064 0.066 448,000 28,884 0.0645 0.066 0.063 0.068 0.064 0.066 448,000 0.0645 0.00%
2024-06-13 0 0.066 0.066 0.069 0.066 0.072 848,000 58,432 0.0689 0.066 0.066 0.069 0.066 0.072 848,000 0.0689 -2.94%
2024-06-12 0 0.068 0.066 0.069 0.064 0.068 1,588,000 104,692 0.0659 0.068 0.066 0.069 0.064 0.068 1,588,000 0.0659 1.49%
2024-06-11 0 0.067 0.066 0.068 0.066 0.070 1,148,000 77,920 0.0679 0.067 0.066 0.068 0.066 0.070 1,148,000 0.0679 -4.29%
2024-06-07 0 0.070 0.070 0.072 0.070 0.073 688,000 48,480 0.0705 0.070 0.070 0.072 0.070 0.073 688,000 0.0705 -2.78%
2024-06-06 0 0.072 0.072 0.074 0.068 0.073 1,012,000 71,204 0.0704 0.072 0.072 0.074 0.068 0.073 1,012,000 0.0704 -2.70%
2024-06-05 0 0.074 0.074 0.077 0.074 0.077 1,172,000 88,060 0.0751 0.074 0.074 0.077 0.074 0.077 1,172,000 0.0751 0.00%
2024-06-04 0 0.074 0.074 0.075 0.073 0.077 700,000 52,572 0.0751 0.074 0.074 0.075 0.073 0.077 700,000 0.0751 -1.33%
2024-06-03 0 0.075 0.075 0.079 0.073 0.081 1,180,000 90,244 0.0765 0.075 0.075 0.079 0.073 0.081 1,180,000 0.0765 -7.41%
2024-05-31 0 0.081 0.076 0.081 0.075 0.090 6,168,000 512,776 0.0831 0.081 0.076 0.081 0.075 0.090 6,168,000 0.0831 9.46%
2024-05-30 0 0.074 0.074 0.075 0.073 0.081 4,692,000 354,032 0.0755 0.074 0.074 0.075 0.073 0.081 4,692,000 0.0755 -10.84%
2024-05-29 0 0.083 0.082 0.083 0.081 0.092 4,724,000 400,944 0.0849 0.083 0.082 0.083 0.081 0.092 4,724,000 0.0849 -8.79%
2024-05-28 0 0.091 0.091 0.094 0.091 0.095 3,068,000 286,240 0.0933 0.091 0.091 0.094 0.091 0.095 3,068,000 0.0933 -6.19%
2024-05-27 0 0.097 0.097 0.098 0.090 0.100 3,464,000 330,604 0.0954 0.097 0.097 0.098 0.090 0.100 3,464,000 0.0954 -2.02%
2024-05-24 0 0.099 0.098 0.099 0.096 0.104 3,904,000 387,448 0.0992 0.099 0.098 0.099 0.096 0.104 3,904,000 0.0992 -4.81%
2024-05-23 0 0.104 0.100 0.104 0.099 0.105 3,344,000 337,136 0.1008 0.104 0.100 0.104 0.099 0.105 3,344,000 0.1008 -1.89%
2024-05-22 0 0.106 0.102 0.106 0.101 0.110 3,680,000 388,748 0.1056 0.106 0.102 0.106 0.101 0.110 3,680,000 0.1056 -1.85%
2024-05-21 0 0.108 0.104 0.108 0.096 0.117 10,236,000 1,064,380 0.1040 0.108 0.104 0.108 0.096 0.117 10,236,000 0.1040 -4.42%
2024-05-20 0 0.113 0.112 0.113 0.098 0.115 29,972,000 3,288,020 0.1097 0.113 0.112 0.113 0.098 0.115 29,972,000 0.1097 15.31%
2024-05-17 0 0.098 0.098 0.099 0.097 0.103 5,478,000 542,608 0.0991 0.098 0.098 0.099 0.097 0.103 5,478,000 0.0991 1.03%
2024-05-16 0 0.097 0.096 0.097 0.096 0.103 11,562,000 1,139,096 0.0985 0.097 0.096 0.097 0.096 0.103 11,562,000 0.0985 -3.00%
2024-05-14 0 0.100 0.100 0.101 0.099 0.139 64,400,000 7,251,244 0.1126 0.100 0.100 0.101 0.099 0.139 64,400,000 0.1126 -4.76%
2024-05-13 0 0.105 0.105 0.106 0.096 0.213 75,828,000 8,343,280 0.1100 0.105 0.105 0.106 0.096 0.213 75,828,000 0.1100 -58.00%
2024-05-10 0 0.250 0.248 0.250 0.240 0.305 12,636,000 3,249,452 0.2572 0.250 0.248 0.250 0.240 0.305 12,636,000 0.2572 -21.87%
2024-05-09 0 0.320 0.310 0.325 0.285 0.365 6,540,000 2,122,120 0.3245 0.320 0.310 0.325 0.285 0.365 6,540,000 0.3245 -3.03%
2024-05-08 0 0.330 0.325 0.345 0.330 0.350 668,000 223,180 0.3341 0.330 0.325 0.345 0.330 0.350 668,000 0.3341 -5.71%
2024-05-07 0 0.350 0.350 0.390 0.320 0.420 1,012,000 367,300 0.3629 0.350 0.350 0.390 0.320 0.420 1,012,000 0.3629 -13.58%
2024-05-06 0 0.405 0.400 0.410 0.380 0.425 680,000 273,800 0.4026 0.405 0.400 0.410 0.380 0.425 680,000 0.4026 8.00%
2024-05-03 0 0.375 0.360 0.380 0.355 0.375 392,000 140,820 0.3592 0.375 0.360 0.380 0.355 0.375 392,000 0.3592 1.35%
2024-05-02 0 0.370 0.355 0.370 - - 0 0 - 0.370 0.355 0.370 - - 0 - 0.00%
2024-04-30 0 0.370 0.365 0.375 0.370 0.385 648,000 242,480 0.3742 0.370 0.365 0.375 0.370 0.385 648,000 0.3742 -7.50%
2024-04-29 0 0.400 0.400 0.420 0.390 0.460 960,000 393,920 0.4103 0.400 0.400 0.420 0.390 0.460 960,000 0.4103 -13.98%
2024-04-26 0 0.465 0.465 0.480 0.465 0.485 1,268,000 606,800 0.4785 0.465 0.465 0.480 0.465 0.485 1,268,000 0.4785 -6.06%
2024-04-25 0 0.495 0.490 0.495 0.480 0.530 884,000 434,520 0.4915 0.495 0.490 0.495 0.480 0.530 884,000 0.4915 -1.00%
2024-04-24 0 0.500 0.500 0.520 0.500 0.530 856,000 443,120 0.5177 0.500 0.500 0.520 0.500 0.530 856,000 0.5177 -5.66%
2024-04-23 0 0.530 0.530 0.560 0.530 0.610 2,908,000 1,689,840 0.5811 0.530 0.530 0.560 0.530 0.610 2,908,000 0.5811 -5.36%
2024-04-22 0 0.560 0.560 0.570 0.500 0.560 1,048,000 556,000 0.5305 0.560 0.560 0.570 0.500 0.560 1,048,000 0.5305 9.80%
2024-04-19 0 0.510 0.500 0.530 0.510 0.550 816,000 432,400 0.5299 0.510 0.500 0.530 0.510 0.550 816,000 0.5299 0.00%
2024-04-18 0 0.510 0.500 0.510 0.480 0.520 472,000 236,280 0.5006 0.510 0.500 0.510 0.480 0.520 472,000 0.5006 -3.77%
2024-04-17 0 0.530 0.520 0.540 0.530 0.540 952,000 505,800 0.5313 0.530 0.520 0.540 0.530 0.540 952,000 0.5313 1.92%
2024-04-16 0 0.520 0.500 0.520 0.475 0.520 584,000 288,440 0.4939 0.520 0.500 0.520 0.475 0.520 584,000 0.4939 4.00%
2024-04-15 0 0.500 0.490 0.520 0.500 0.530 1,148,000 590,320 0.5142 0.500 0.490 0.520 0.500 0.530 1,148,000 0.5142 -5.66%
2024-04-12 0 0.530 0.530 0.550 0.530 0.560 316,000 172,600 0.5462 0.530 0.530 0.550 0.530 0.560 316,000 0.5462 -5.36%
2024-04-11 0 0.560 0.560 0.570 0.560 0.620 948,000 562,760 0.5936 0.560 0.560 0.570 0.560 0.620 948,000 0.5936 -9.68%
2024-04-10 0 0.620 0.590 0.620 0.550 0.750 5,720,000 3,548,080 0.6203 0.620 0.590 0.620 0.550 0.750 5,720,000 0.6203 8.77%
2024-04-09 0 0.570 0.530 0.570 0.510 0.590 2,424,000 1,340,480 0.5530 0.570 0.530 0.570 0.510 0.590 2,424,000 0.5530 7.55%
2024-04-08 0 0.530 0.530 0.560 0.530 0.570 820,000 452,120 0.5514 0.530 0.530 0.560 0.530 0.570 820,000 0.5514 3.92%
2024-04-05 0 0.510 0.510 0.530 - - 0 0 - 0.510 0.510 0.530 - - 0 - 0.00%
2024-04-03 0 0.510 0.510 0.540 0.510 0.520 20,000 10,240 0.5120 0.510 0.510 0.540 0.510 0.520 20,000 0.5120 -1.92%
2024-04-02 0 0.520 0.520 0.530 0.520 0.550 404,000 212,120 0.5250 0.520 0.520 0.530 0.520 0.550 404,000 0.5250 -5.45%
2024-03-28 0 0.550 0.540 0.560 0.550 0.560 456,000 253,160 0.5552 0.550 0.540 0.560 0.550 0.560 456,000 0.5552 -5.17%
2024-03-27 0 0.580 0.560 0.580 0.550 0.620 420,000 243,760 0.5804 0.580 0.560 0.580 0.550 0.620 420,000 0.5804 -3.33%
2024-03-26 0 0.600 0.590 0.600 0.530 0.630 2,084,000 1,229,000 0.5897 0.600 0.590 0.600 0.530 0.630 2,084,000 0.5897 11.11%
2024-03-25 0 0.540 0.530 0.540 0.520 0.560 480,000 259,080 0.5398 0.540 0.530 0.540 0.520 0.560 480,000 0.5398 -5.26%
2024-03-22 0 0.570 0.560 0.580 0.560 0.620 1,232,000 710,000 0.5763 0.570 0.560 0.580 0.560 0.620 1,232,000 0.5763 -6.56%
2024-03-21 0 0.610 0.610 0.620 0.610 0.680 1,344,000 875,440 0.6514 0.610 0.610 0.620 0.610 0.680 1,344,000 0.6514 0.00%
2024-03-20 0 0.610 0.610 0.630 0.580 0.620 2,120,000 1,281,080 0.6043 0.610 0.610 0.630 0.580 0.620 2,120,000 0.6043 0.00%
2024-03-19 0 0.610 0.600 0.610 0.600 0.620 4,304,000 2,611,640 0.6068 0.610 0.600 0.610 0.600 0.620 4,304,000 0.6068 1.67%
2024-03-18 0 0.600 0.590 0.600 0.600 0.670 4,888,000 3,104,280 0.6351 0.600 0.590 0.600 0.600 0.670 4,888,000 0.6351 -6.25%
2024-03-15 0 0.640 0.610 0.640 0.600 0.640 4,508,000 2,799,080 0.6209 0.640 0.610 0.640 0.600 0.640 4,508,000 0.6209 6.67%
2024-03-14 0 0.600 0.600 0.610 0.590 0.620 4,068,000 2,452,880 0.6030 0.600 0.600 0.610 0.590 0.620 4,068,000 0.6030 -3.23%
2024-03-13 0 0.620 0.610 0.620 0.610 0.690 4,284,000 2,667,720 0.6227 0.620 0.610 0.620 0.610 0.690 4,284,000 0.6227 -6.06%
2024-03-12 0 0.660 0.610 0.660 0.640 0.690 4,800,000 3,151,880 0.6566 0.660 0.610 0.660 0.640 0.690 4,800,000 0.6566 1.54%
2024-03-11 0 0.650 0.610 0.650 0.610 0.690 3,752,000 2,433,480 0.6486 0.650 0.610 0.650 0.610 0.690 3,752,000 0.6486 -4.41%
2024-03-08 0 0.680 0.660 0.690 0.680 0.720 4,536,000 3,116,000 0.6869 0.680 0.660 0.690 0.680 0.720 4,536,000 0.6869 1.49%
2024-03-07 0 0.670 0.630 0.680 0.590 0.680 2,828,000 1,868,640 0.6608 0.670 0.630 0.680 0.590 0.680 2,828,000 0.6608 9.84%
2024-03-06 0 0.610 0.600 0.620 0.610 0.650 3,504,000 2,146,040 0.6125 0.610 0.600 0.620 0.610 0.650 3,504,000 0.6125 -1.61%
2024-03-05 0 0.620 0.600 0.620 0.600 0.650 2,816,000 1,739,480 0.6177 0.620 0.600 0.620 0.600 0.650 2,816,000 0.6177 -4.62%
2024-03-04 0 0.650 0.650 0.690 0.630 0.700 4,292,000 2,843,880 0.6626 0.650 0.650 0.690 0.630 0.700 4,292,000 0.6626 -2.99%
2024-03-01 0 0.670 0.660 0.720 0.640 0.750 3,924,000 2,784,680 0.7097 0.670 0.660 0.720 0.640 0.750 3,924,000 0.7097 1.52%
2024-02-29 0 0.660 0.630 0.670 0.620 0.660 4,644,000 2,980,160 0.6417 0.660 0.630 0.670 0.620 0.660 4,644,000 0.6417 3.13%
2024-02-28 0 0.640 0.620 0.650 0.600 0.640 4,576,000 2,826,640 0.6177 0.640 0.620 0.650 0.600 0.640 4,576,000 0.6177 -1.54%
2024-02-27 0 0.650 0.640 0.650 0.650 0.750 3,944,000 2,659,240 0.6742 0.650 0.640 0.650 0.650 0.750 3,944,000 0.6742 -7.14%
2024-02-26 0 0.700 0.650 0.720 0.660 0.730 4,084,000 2,894,840 0.7088 0.700 0.650 0.720 0.660 0.730 4,084,000 0.7088 -1.41%
2024-02-23 0 0.710 0.660 0.710 0.670 0.730 4,368,000 3,041,880 0.6964 0.710 0.660 0.710 0.670 0.730 4,368,000 0.6964 4.41%
2024-02-22 0 0.680 0.680 0.700 0.650 0.740 4,324,000 2,938,400 0.6796 0.680 0.680 0.700 0.650 0.740 4,324,000 0.6796 1.49%
2024-02-21 0 0.670 0.660 0.690 0.600 0.680 4,236,000 2,792,400 0.6592 0.670 0.660 0.690 0.600 0.680 4,236,000 0.6592 15.52%
2024-02-20 0 0.580 0.580 0.590 0.580 0.620 5,268,000 3,106,160 0.5896 0.580 0.580 0.590 0.580 0.620 5,268,000 0.5896 0.00%
2024-02-19 0 0.580 0.560 0.600 0.570 0.600 5,036,000 2,957,320 0.5872 0.580 0.560 0.600 0.570 0.600 5,036,000 0.5872 0.00%
2024-02-16 0 0.580 0.580 0.590 0.530 0.600 4,760,000 2,658,800 0.5586 0.580 0.580 0.590 0.530 0.600 4,760,000 0.5586 7.41%
2024-02-15 0 0.540 0.530 0.540 0.540 0.660 3,280,000 1,823,520 0.5560 0.540 0.530 0.540 0.540 0.660 3,280,000 0.5560 -11.48%
2024-02-14 0 0.610 0.570 0.610 0.520 0.610 4,816,000 2,747,200 0.5704 0.610 0.570 0.610 0.520 0.610 4,816,000 0.5704 8.93%
2024-02-09 0 0.560 0.530 0.580 0.560 0.580 1,700,000 958,400 0.5638 0.560 0.530 0.580 0.560 0.580 1,700,000 0.5638 -1.75%
2024-02-08 0 0.570 0.540 0.580 0.495 0.590 2,788,000 1,437,860 0.5157 0.570 0.540 0.580 0.495 0.590 2,788,000 0.5157 3.64%
2024-02-07 0 0.550 0.540 0.560 0.550 0.580 3,904,000 2,196,440 0.5626 0.550 0.540 0.560 0.550 0.580 3,904,000 0.5626 -5.17%
2024-02-06 0 0.580 0.570 0.580 0.570 0.660 6,376,000 3,796,240 0.5954 0.580 0.570 0.580 0.570 0.660 6,376,000 0.5954 -1.69%
2024-02-05 0 0.590 0.580 0.600 0.570 0.610 5,280,000 3,086,080 0.5845 0.590 0.580 0.600 0.570 0.610 5,280,000 0.5845 -1.67%
2024-02-02 0 0.600 0.590 0.610 0.590 0.630 4,476,000 2,696,760 0.6025 0.600 0.590 0.610 0.590 0.630 4,476,000 0.6025 -3.23%
2024-02-01 0 0.620 0.610 0.640 0.590 0.640 4,376,000 2,646,120 0.6047 0.620 0.610 0.640 0.590 0.640 4,376,000 0.6047 0.00%
2024-01-31 0 0.620 0.590 0.630 0.570 0.650 5,256,000 3,216,640 0.6120 0.620 0.590 0.630 0.570 0.650 5,256,000 0.6120 0.00%
2024-01-30 0 0.620 0.610 0.630 0.600 0.700 3,904,000 2,485,040 0.6365 0.620 0.610 0.630 0.600 0.700 3,904,000 0.6365 -10.14%
2024-01-29 0 0.690 0.690 0.710 0.690 0.720 4,420,000 3,073,680 0.6954 0.690 0.690 0.710 0.690 0.720 4,420,000 0.6954 -1.43%
2024-01-26 0 0.700 0.690 0.700 0.700 0.760 3,420,000 2,502,880 0.7318 0.700 0.690 0.700 0.700 0.760 3,420,000 0.7318 -10.26%
2024-01-25 0 0.780 0.760 0.770 0.750 0.790 3,976,000 3,060,960 0.7699 0.780 0.760 0.770 0.750 0.790 3,976,000 0.7699 4.00%
2024-01-24 0 0.750 0.740 0.750 0.750 0.780 3,952,000 3,021,960 0.7647 0.750 0.740 0.750 0.750 0.780 3,952,000 0.7647 -2.60%
2024-01-23 0 0.770 0.760 0.780 0.760 0.790 4,096,000 3,159,520 0.7714 0.770 0.760 0.780 0.760 0.790 4,096,000 0.7714 1.32%
2024-01-22 0 0.760 0.760 0.790 0.750 0.800 3,140,000 2,409,520 0.7674 0.760 0.760 0.790 0.750 0.800 3,140,000 0.7674 -5.00%
2024-01-19 0 0.800 0.780 0.800 0.770 0.870 4,712,000 3,747,480 0.7953 0.800 0.780 0.800 0.770 0.870 4,712,000 0.7953 -3.61%
2024-01-18 0 0.830 0.820 0.840 0.750 0.840 2,932,000 2,373,400 0.8095 0.830 0.820 0.840 0.750 0.840 2,932,000 0.8095 7.79%
2024-01-17 0 0.770 0.750 0.780 0.740 0.780 3,864,000 2,950,000 0.7635 0.770 0.750 0.780 0.740 0.780 3,864,000 0.7635 0.00%
2024-01-16 0 0.770 0.770 0.780 0.770 0.840 3,864,000 3,080,760 0.7973 0.770 0.770 0.780 0.770 0.840 3,864,000 0.7973 -6.10%
2024-01-15 0 0.820 0.810 0.820 0.790 0.820 3,480,000 2,804,320 0.8058 0.820 0.810 0.820 0.790 0.820 3,480,000 0.8058 1.23%
2024-01-12 0 0.810 0.790 0.810 0.790 0.830 3,988,000 3,193,720 0.8008 0.810 0.790 0.810 0.790 0.830 3,988,000 0.8008 1.25%
2024-01-11 0 0.800 0.800 0.810 0.770 0.840 3,868,000 3,096,440 0.8005 0.800 0.800 0.810 0.770 0.840 3,868,000 0.8005 1.27%
2024-01-10 0 0.790 0.770 0.790 0.740 0.790 4,084,000 3,141,440 0.7692 0.790 0.770 0.790 0.740 0.790 4,084,000 0.7692 2.60%
2024-01-09 0 0.770 0.750 0.770 0.750 0.770 4,008,000 3,025,480 0.7549 0.770 0.750 0.770 0.750 0.770 4,008,000 0.7549 1.32%
2024-01-08 0 0.760 0.740 0.760 0.740 0.770 4,140,000 3,114,400 0.7523 0.760 0.740 0.760 0.740 0.770 4,140,000 0.7523 1.33%
2024-01-05 0 0.750 0.730 0.770 0.750 0.770 3,480,000 2,644,920 0.7600 0.750 0.730 0.770 0.750 0.770 3,480,000 0.7600 -2.60%
2024-01-04 0 0.770 0.760 0.780 0.740 0.780 3,684,000 2,807,520 0.7621 0.770 0.760 0.780 0.740 0.780 3,684,000 0.7621 1.32%
2024-01-03 0 0.760 0.750 0.770 0.740 0.780 3,988,000 3,018,960 0.7570 0.760 0.750 0.770 0.740 0.780 3,988,000 0.7570 0.00%
2024-01-02 0 0.760 0.760 0.780 0.730 0.820 4,424,000 3,354,760 0.7583 0.760 0.760 0.780 0.730 0.820 4,424,000 0.7583 2.70%
2023-12-29 0 0.740 0.720 0.750 0.740 0.760 4,024,000 3,000,560 0.7457 0.740 0.720 0.750 0.740 0.760 4,024,000 0.7457 -2.63%
2023-12-28 0 0.760 0.750 0.770 0.760 0.800 3,780,000 2,907,680 0.7692 0.760 0.750 0.770 0.760 0.800 3,780,000 0.7692 -1.30%
2023-12-27 0 0.770 0.770 0.810 0.770 0.950 2,852,000 2,337,920 0.8197 0.770 0.770 0.810 0.770 0.950 2,852,000 0.8197 -20.62%
2023-12-22 0 0.970 0.930 0.970 0.840 0.990 3,980,000 3,483,840 0.8753 0.970 0.930 0.970 0.840 0.990 3,980,000 0.8753 10.23%
2023-12-21 0 0.880 0.830 0.880 0.770 0.910 3,624,000 3,055,080 0.8430 0.880 0.830 0.880 0.770 0.910 3,624,000 0.8430 14.29%
2023-12-20 0 0.770 0.770 0.790 0.710 0.790 4,004,000 3,045,080 0.7605 0.770 0.770 0.790 0.710 0.790 4,004,000 0.7605 4.05%
2023-12-19 0 0.740 0.730 0.750 0.720 0.750 3,752,000 2,748,960 0.7327 0.740 0.730 0.750 0.720 0.750 3,752,000 0.7327 -2.63%
2023-12-18 0 0.760 0.740 0.760 0.740 0.790 3,268,000 2,477,560 0.7581 0.760 0.740 0.760 0.740 0.790 3,268,000 0.7581 0.00%
2023-12-15 0 0.760 0.760 0.790 0.760 0.790 108,000 84,600 0.7833 0.760 0.760 0.790 0.760 0.790 108,000 0.7833 -3.80%
2023-12-14 0 0.790 0.770 0.800 0.790 0.800 176,000 140,640 0.7991 0.790 0.770 0.800 0.790 0.800 176,000 0.7991 -1.25%
2023-12-13 0 0.800 0.800 0.820 0.800 0.830 24,000 19,520 0.8133 0.800 0.800 0.820 0.800 0.830 24,000 0.8133 -3.61%
2023-12-12 0 0.830 0.830 0.850 0.740 0.840 3,840,000 3,008,840 0.7836 0.830 0.830 0.850 0.740 0.840 3,840,000 0.7836 9.21%
2023-12-11 0 0.760 0.750 0.770 0.750 0.840 3,952,000 3,002,040 0.7596 0.760 0.750 0.770 0.750 0.840 3,952,000 0.7596 -5.00%
2023-12-08 0 0.800 0.790 0.810 0.800 0.830 3,476,000 2,802,880 0.8064 0.800 0.790 0.810 0.800 0.830 3,476,000 0.8064 -2.44%
2023-12-07 0 0.820 0.800 0.820 0.800 0.870 3,812,000 3,165,280 0.8303 0.820 0.800 0.820 0.800 0.870 3,812,000 0.8303 -3.53%
2023-12-06 0 0.850 0.830 0.850 0.780 0.880 3,660,000 3,047,200 0.8326 0.850 0.830 0.850 0.780 0.880 3,660,000 0.8326 4.94%
2023-12-05 0 0.810 0.800 0.830 0.790 0.900 3,740,000 3,069,920 0.8208 0.810 0.800 0.830 0.790 0.900 3,740,000 0.8208 -2.41%
2023-12-04 0 0.830 0.820 0.830 0.830 0.930 3,572,000 3,107,680 0.8700 0.830 0.820 0.830 0.830 0.930 3,572,000 0.8700 -4.60%
2023-12-01 0 0.870 0.840 0.870 0.760 0.870 3,676,000 3,029,640 0.8242 0.870 0.840 0.870 0.760 0.870 3,676,000 0.8242 10.13%
2023-11-30 0 0.790 0.780 0.800 0.780 0.830 3,792,000 3,039,440 0.8015 0.790 0.780 0.800 0.780 0.830 3,792,000 0.8015 -2.47%
2023-11-29 0 0.810 0.810 0.830 0.810 0.870 2,412,000 2,055,880 0.8524 0.810 0.810 0.830 0.810 0.870 2,412,000 0.8524 -5.81%
2023-11-28 0 0.860 0.840 0.850 0.850 0.870 3,548,000 3,032,720 0.8548 0.860 0.840 0.850 0.850 0.870 3,548,000 0.8548 -1.15%
2023-11-27 0 0.870 0.850 0.870 0.850 0.950 3,324,000 2,976,760 0.8955 0.870 0.850 0.870 0.850 0.950 3,324,000 0.8955 -7.45%
2023-11-24 0 0.940 0.940 0.960 0.930 0.980 3,144,000 3,027,600 0.9630 0.940 0.940 0.960 0.930 0.980 3,144,000 0.9630 -5.05%
2023-11-23 0 0.990 0.950 0.990 0.910 0.990 3,172,000 3,028,080 0.9546 0.990 0.950 0.990 0.910 0.990 3,172,000 0.9546 6.45%
2023-11-22 0 0.930 0.900 0.940 0.870 0.940 3,484,000 3,137,240 0.9005 0.930 0.900 0.940 0.870 0.940 3,484,000 0.9005 5.68%
2023-11-21 0 0.880 0.870 0.890 0.870 0.900 3,368,000 2,955,560 0.8775 0.880 0.870 0.890 0.870 0.900 3,368,000 0.8775 -1.12%
2023-11-20 0 0.890 0.870 0.890 0.860 0.910 3,404,000 3,002,680 0.8821 0.890 0.870 0.890 0.860 0.910 3,404,000 0.8821 2.30%
2023-11-17 0 0.870 0.860 0.880 0.870 0.930 3,344,000 3,029,640 0.9060 0.870 0.860 0.880 0.870 0.930 3,344,000 0.9060 -5.43%
2023-11-16 0 0.920 0.910 0.930 0.910 0.950 3,204,000 3,000,760 0.9366 0.920 0.910 0.930 0.910 0.950 3,204,000 0.9366 -3.16%
2023-11-15 0 0.950 0.930 0.950 0.920 0.970 3,564,000 3,396,120 0.9529 0.950 0.930 0.950 0.920 0.970 3,564,000 0.9529 1.06%
2023-11-14 0 0.940 0.930 0.950 0.930 0.970 3,000,000 2,837,760 0.9459 0.940 0.930 0.950 0.930 0.970 3,000,000 0.9459 -2.08%
2023-11-13 0 0.960 0.950 0.970 0.960 1.040 3,116,000 3,085,040 0.9901 0.960 0.950 0.970 0.960 1.040 3,116,000 0.9901 -3.03%
2023-11-10 0 0.990 0.980 1.000 0.930 1.000 3,384,000 3,258,720 0.9630 0.990 0.980 1.000 0.930 1.000 3,384,000 0.9630 4.21%
2023-11-09 0 0.950 0.940 0.960 0.950 1.000 3,128,000 3,010,240 0.9624 0.950 0.940 0.960 0.950 1.000 3,128,000 0.9624 -1.04%
2023-11-08 0 0.960 0.960 0.990 0.970 1.040 3,144,000 3,105,920 0.9879 0.960 0.960 0.990 0.970 1.040 3,144,000 0.9879 -4.00%
2023-11-07 0 1.000 0.970 1.000 0.950 1.000 3,224,000 3,123,760 0.9689 1.000 0.970 1.000 0.950 1.000 3,224,000 0.9689 3.09%
2023-11-06 0 0.970 0.950 0.970 0.950 1.060 3,336,000 3,328,040 0.9976 0.970 0.950 0.970 0.950 1.060 3,336,000 0.9976 -5.83%
2023-11-03 0 1.030 1.010 1.030 0.990 1.120 3,624,000 3,745,600 1.0336 1.030 1.010 1.030 0.990 1.120 3,624,000 1.0336 0.98%
2023-11-02 0 1.020 1.000 1.030 0.990 1.050 3,076,000 3,143,320 1.0219 1.020 1.000 1.030 0.990 1.050 3,076,000 1.0219 0.99%
2023-11-01 0 1.010 0.980 1.030 0.960 1.040 3,276,000 3,197,880 0.9762 1.010 0.980 1.030 0.960 1.040 3,276,000 0.9762 5.21%
2023-10-31 0 0.960 0.960 0.970 0.950 0.980 3,164,000 3,041,680 0.9613 0.960 0.960 0.970 0.950 0.980 3,164,000 0.9613 0.00%
2023-10-30 0 0.960 0.950 0.960 0.930 0.990 3,132,000 3,016,120 0.9630 0.960 0.950 0.960 0.930 0.990 3,132,000 0.9630 1.05%
2023-10-27 0 0.950 0.950 0.960 0.910 0.990 3,200,000 3,041,320 0.9504 0.950 0.950 0.960 0.910 0.990 3,200,000 0.9504 2.15%
2023-10-26 0 0.930 0.920 0.940 0.920 0.970 3,256,000 3,025,160 0.9291 0.930 0.920 0.940 0.920 0.970 3,256,000 0.9291 2.20%
2023-10-25 0 0.910 0.900 0.920 0.890 0.940 3,316,000 3,024,000 0.9119 0.910 0.900 0.920 0.890 0.940 3,316,000 0.9119 0.00%
2023-10-24 0 0.910 0.890 0.920 0.890 0.980 3,336,000 3,047,360 0.9135 0.910 0.890 0.920 0.890 0.980 3,336,000 0.9135 -2.15%
2023-10-20 0 0.930 0.930 0.940 0.920 0.950 3,244,000 3,026,560 0.9330 0.930 0.930 0.940 0.920 0.950 3,244,000 0.9330 -1.06%
2023-10-19 0 0.940 0.930 0.950 0.920 0.980 3,396,000 3,212,880 0.9461 0.940 0.930 0.950 0.920 0.980 3,396,000 0.9461 -2.08%
2023-10-18 0 0.960 0.950 0.970 0.930 1.010 3,132,000 3,043,760 0.9718 0.960 0.950 0.970 0.930 1.010 3,132,000 0.9718 -2.04%
2023-10-17 0 0.980 0.980 1.020 0.980 1.090 3,068,000 3,111,080 1.0140 0.980 0.980 1.020 0.980 1.090 3,068,000 1.0140 -3.92%
2023-10-16 0 1.020 1.000 1.030 0.990 1.080 2,916,000 3,005,200 1.0306 1.020 1.000 1.030 0.990 1.080 2,916,000 1.0306 -1.92%
2023-10-13 0 1.040 1.020 1.050 0.990 1.070 3,276,000 3,354,040 1.0238 1.040 1.020 1.050 0.990 1.070 3,276,000 1.0238 1.96%
2023-10-12 0 1.020 1.020 1.050 1.020 1.150 2,844,000 3,024,280 1.0634 1.020 1.020 1.050 1.020 1.150 2,844,000 1.0634 -5.56%
2023-10-11 0 1.080 1.060 1.070 1.080 1.180 2,888,000 3,259,040 1.1285 1.080 1.060 1.070 1.080 1.180 2,888,000 1.1285 -6.90%
2023-10-10 0 1.160 1.140 1.150 1.080 1.170 2,980,000 3,363,600 1.1287 1.160 1.140 1.150 1.080 1.170 2,980,000 1.1287 5.45%
2023-10-09 0 1.100 1.080 1.090 1.030 1.130 1,620,000 1,754,640 1.0831 1.100 1.080 1.090 1.030 1.130 1,620,000 1.0831 1.85%
2023-10-06 0 1.080 1.060 1.070 1.010 1.110 3,104,000 3,339,360 1.0758 1.080 1.060 1.070 1.010 1.110 3,104,000 1.0758 3.85%
2023-10-05 0 1.040 1.020 1.040 0.990 1.080 3,020,000 3,129,600 1.0363 1.040 1.020 1.040 0.990 1.080 3,020,000 1.0363 1.96%
2023-10-04 0 1.020 1.010 1.030 0.930 1.030 3,512,000 3,482,640 0.9916 1.020 1.010 1.030 0.930 1.030 3,512,000 0.9916 5.15%
2023-10-03 0 0.970 0.950 0.960 0.890 1.030 3,184,000 3,021,880 0.9491 0.970 0.950 0.960 0.890 1.030 3,184,000 0.9491 1.04%
2023-09-29 0 0.960 0.930 0.970 0.860 1.210 3,516,000 3,374,000 0.9596 0.960 0.930 0.970 0.860 1.210 3,516,000 0.9596 9.09%
2023-09-28 0 0.880 0.860 0.880 0.850 0.930 3,412,000 3,011,200 0.8825 0.880 0.860 0.880 0.850 0.930 3,412,000 0.8825 -2.22%
2023-09-27 0 0.900 0.880 0.910 0.870 0.940 3,392,000 3,063,800 0.9032 0.900 0.880 0.910 0.870 0.940 3,392,000 0.9032 4.65%
2023-09-26 0 0.860 0.860 0.880 0.840 0.940 3,464,000 3,024,960 0.8733 0.860 0.860 0.880 0.840 0.940 3,464,000 0.8733 1.18%
2023-09-25 0 0.850 0.840 0.880 0.820 0.960 3,644,000 3,127,400 0.8582 0.850 0.840 0.880 0.820 0.960 3,644,000 0.8582 -11.46%
2023-09-22 0 0.960 0.870 0.960 0.770 0.960 2,196,000 1,824,720 0.8309 0.960 0.870 0.960 0.770 0.960 2,196,000 0.8309 11.63%
2023-09-21 0 0.860 0.800 0.860 - - 0 0 - 0.860 0.800 0.860 - - 0 - 0.00%
2023-09-20 0 0.860 0.780 0.840 0.770 0.860 932,000 750,720 0.8055 0.860 0.780 0.840 0.770 0.860 932,000 0.8055 6.17%
2023-09-19 0 0.810 0.800 0.810 0.810 0.960 692,000 596,240 0.8616 0.810 0.800 0.810 0.810 0.960 692,000 0.8616 -19.80%
2023-09-18 0 1.010 0.950 1.010 0.880 1.030 760,000 704,560 0.9271 1.010 0.950 1.010 0.880 1.030 760,000 0.9271 9.78%
2023-09-15 0 0.920 0.890 0.920 0.830 0.920 548,000 474,760 0.8664 0.920 0.890 0.920 0.830 0.920 548,000 0.8664 8.24%
2023-09-14 0 0.850 0.820 0.850 0.710 0.890 1,932,000 1,543,080 0.7987 0.850 0.820 0.850 0.710 0.890 1,932,000 0.7987 4.94%
2023-09-13 0 0.810 0.790 0.810 0.760 0.990 5,552,000 4,821,320 0.8684 0.810 0.790 0.810 0.760 0.990 5,552,000 0.8684 -19.00%
2023-09-12 0 1.000 0.950 1.000 0.730 1.030 6,104,000 5,146,400 0.8431 1.000 0.950 1.000 0.730 1.030 6,104,000 0.8431 -0.99%
2023-09-11 0 1.010 1.000 1.010 1.010 1.200 3,124,000 3,439,840 1.1011 1.010 1.000 1.010 1.010 1.200 3,124,000 1.1011 -11.40%
2023-09-07 0 1.140 1.140 1.160 1.140 1.160 2,624,000 3,027,960 1.1539 1.140 1.140 1.160 1.140 1.160 2,624,000 1.1539 -0.87%
2023-09-06 0 1.150 1.150 1.160 1.140 1.170 2,672,000 3,107,040 1.1628 1.150 1.150 1.160 1.140 1.170 2,672,000 1.1628 0.00%
2023-09-05 0 1.150 1.140 1.170 1.130 1.180 2,620,000 3,022,360 1.1536 1.150 1.140 1.170 1.130 1.180 2,620,000 1.1536 0.00%
2023-09-04 0 1.150 1.120 1.150 1.120 1.150 2,648,000 3,015,760 1.1389 1.150 1.120 1.150 1.120 1.150 2,648,000 1.1389 0.88%
2023-08-31 0 1.140 1.120 1.150 1.130 1.170 2,652,000 3,037,400 1.1453 1.140 1.120 1.150 1.130 1.170 2,652,000 1.1453 -1.72%
2023-08-30 0 1.160 1.140 1.160 1.140 1.190 2,776,000 3,219,600 1.1598 1.160 1.140 1.160 1.140 1.190 2,776,000 1.1598 -2.52%
2023-08-29 0 1.190 1.170 1.210 1.170 1.210 3,212,000 3,825,680 1.1911 1.190 1.170 1.210 1.170 1.210 3,212,000 1.1911 0.85%
2023-08-28 0 1.180 1.170 1.190 1.130 1.190 3,232,000 3,761,720 1.1639 1.180 1.170 1.190 1.130 1.190 3,232,000 1.1639 2.61%
2023-08-25 0 1.150 1.140 1.150 1.120 1.150 2,712,000 3,079,840 1.1356 1.150 1.140 1.150 1.120 1.150 2,712,000 1.1356 0.88%
2023-08-24 0 1.140 1.130 1.150 1.100 1.180 2,800,000 3,171,480 1.1327 1.140 1.130 1.150 1.100 1.180 2,800,000 1.1327 0.00%
2023-08-23 0 1.140 1.130 1.140 1.130 1.170 2,696,000 3,102,960 1.1509 1.140 1.130 1.140 1.130 1.170 2,696,000 1.1509 -0.87%
2023-08-22 0 1.150 1.130 1.160 1.110 1.160 2,784,000 3,179,440 1.1420 1.150 1.130 1.160 1.110 1.160 2,784,000 1.1420 2.68%
2023-08-21 0 1.120 1.120 1.130 1.100 1.250 3,588,000 4,096,360 1.1417 1.120 1.120 1.130 1.100 1.250 3,588,000 1.1417 -6.67%
2023-08-18 0 1.200 1.180 1.210 1.190 1.270 2,644,000 3,251,600 1.2298 1.200 1.180 1.210 1.190 1.270 2,644,000 1.2298 -3.23%
2023-08-17 0 1.240 1.230 1.250 1.190 1.290 2,420,000 3,021,560 1.2486 1.240 1.230 1.250 1.190 1.290 2,420,000 1.2486 0.00%
2023-08-16 0 1.240 1.200 1.240 1.180 1.240 2,508,000 3,058,520 1.2195 1.240 1.200 1.240 1.180 1.240 2,508,000 1.2195 3.33%
2023-08-15 0 1.200 1.180 1.200 1.140 1.210 3,224,000 3,798,760 1.1783 1.200 1.180 1.200 1.140 1.210 3,224,000 1.1783 2.56%
2023-08-14 0 1.170 1.150 1.170 1.130 1.170 3,020,000 3,481,640 1.1529 1.170 1.150 1.170 1.130 1.170 3,020,000 1.1529 0.00%
2023-08-11 0 1.170 1.150 1.180 1.140 1.200 2,716,000 3,180,040 1.1709 1.170 1.150 1.180 1.140 1.200 2,716,000 1.1709 -1.68%
2023-08-10 0 1.190 1.180 1.200 1.170 1.220 2,760,000 3,275,680 1.1868 1.190 1.180 1.200 1.170 1.220 2,760,000 1.1868 0.85%
2023-08-09 0 1.180 1.150 1.190 1.140 1.210 2,572,000 3,039,120 1.1816 1.180 1.150 1.190 1.140 1.210 2,572,000 1.1816 0.85%
2023-08-08 0 1.170 1.160 1.190 1.090 1.200 2,680,000 3,086,000 1.1515 1.170 1.160 1.190 1.090 1.200 2,680,000 1.1515 4.46%
2023-08-07 0 1.120 1.120 1.140 1.120 1.220 2,664,000 3,114,320 1.1690 1.120 1.120 1.140 1.120 1.220 2,664,000 1.1690 -5.88%
2023-08-04 0 1.190 1.180 1.200 1.190 1.300 2,560,000 3,154,760 1.2323 1.190 1.180 1.200 1.190 1.300 2,560,000 1.2323 -7.03%
2023-08-03 0 1.280 1.260 1.280 1.170 1.340 2,840,000 3,590,160 1.2641 1.280 1.260 1.280 1.170 1.340 2,840,000 1.2641 6.67%
2023-08-02 0 1.200 1.180 1.210 1.140 1.210 2,864,000 3,379,120 1.1799 1.200 1.180 1.210 1.140 1.210 2,864,000 1.1799 3.45%
2023-08-01 0 1.160 1.160 1.190 1.140 1.240 3,220,000 3,794,160 1.1783 1.160 1.160 1.190 1.140 1.240 3,220,000 1.1783 -4.13%
2023-07-31 0 1.210 1.210 1.220 1.210 1.290 2,412,000 3,034,760 1.2582 1.210 1.210 1.220 1.210 1.290 2,412,000 1.2582 -6.20%
2023-07-28 0 1.290 1.240 1.290 1.130 1.320 2,792,000 3,346,760 1.1987 1.290 1.240 1.290 1.130 1.320 2,792,000 1.1987 11.21%
2023-07-27 0 1.160 1.140 1.170 1.120 1.180 2,620,000 3,024,400 1.1544 1.160 1.140 1.170 1.120 1.180 2,620,000 1.1544 1.75%
2023-07-26 0 1.140 1.140 1.160 1.090 1.250 2,772,000 3,219,520 1.1614 1.140 1.140 1.160 1.090 1.250 2,772,000 1.1614 -10.94%
2023-07-25 0 1.280 1.210 1.280 1.120 1.290 3,136,000 3,705,080 1.1815 1.280 1.210 1.280 1.120 1.290 3,136,000 1.1815 5.79%
2023-07-24 0 1.210 1.170 1.210 1.110 1.240 2,860,000 3,328,480 1.1638 1.210 1.170 1.210 1.110 1.240 2,860,000 1.1638 0.83%
2023-07-21 0 1.200 1.200 1.230 1.170 1.400 2,672,000 3,347,520 1.2528 1.200 1.200 1.230 1.170 1.400 2,672,000 1.2528 1.69%
2023-07-20 0 1.180 1.180 1.190 1.090 1.220 2,600,000 3,062,680 1.1780 1.180 1.180 1.190 1.090 1.220 2,600,000 1.1780 0.85%
2023-07-19 0 1.170 1.170 1.210 1.160 1.310 2,684,000 3,285,720 1.2242 1.170 1.170 1.210 1.160 1.310 2,684,000 1.2242 -6.40%
2023-07-18 0 1.250 1.230 1.260 1.200 1.340 2,688,000 3,404,120 1.2664 1.250 1.230 1.260 1.200 1.340 2,688,000 1.2664 -4.58%
2023-07-14 0 1.310 1.250 1.310 1.230 1.380 3,224,000 4,163,240 1.2913 1.310 1.250 1.310 1.230 1.380 3,224,000 1.2913 -3.68%
2023-07-13 0 1.360 1.310 1.360 1.290 1.430 2,592,000 3,525,440 1.3601 1.360 1.310 1.360 1.290 1.430 2,592,000 1.3601 5.43%
2023-07-12 0 1.290 1.280 1.310 1.250 1.320 2,472,000 3,194,200 1.2922 1.290 1.280 1.310 1.250 1.320 2,472,000 1.2922 -0.77%
2023-07-11 0 1.300 1.300 1.350 1.300 1.590 2,576,000 3,625,360 1.4074 1.300 1.300 1.350 1.300 1.590 2,576,000 1.4074 -16.13%
2023-07-10 0 1.550 1.550 1.590 1.510 1.650 2,568,000 4,102,000 1.5974 1.550 1.550 1.590 1.510 1.650 2,568,000 1.5974 -5.49%
2023-07-07 0 1.640 1.620 1.640 1.590 1.640 2,108,000 3,390,160 1.6082 1.640 1.620 1.640 1.590 1.640 2,108,000 1.6082 0.00%
2023-07-06 0 1.640 1.640 1.650 1.570 1.660 2,000,000 3,203,880 1.6019 1.640 1.640 1.650 1.570 1.660 2,000,000 1.6019 0.00%
2023-07-05 0 1.640 1.590 1.640 1.530 1.640 2,176,000 3,401,720 1.5633 1.640 1.590 1.640 1.530 1.640 2,176,000 1.5633 2.50%
2023-07-04 0 1.600 1.600 1.610 1.510 1.600 2,160,000 3,355,720 1.5536 1.600 1.600 1.610 1.510 1.600 2,160,000 1.5536 -4.76%
2023-07-03 0 1.680 1.680 1.690 1.420 1.680 2,208,000 3,257,760 1.4754 1.680 1.680 1.690 1.420 1.680 2,208,000 1.4754 12.75%
2023-06-30 0 1.490 1.490 1.510 1.470 1.640 2,836,000 4,376,480 1.5432 1.490 1.490 1.510 1.470 1.640 2,836,000 1.5432 -2.61%
2023-06-29 0 1.530 1.500 1.540 1.420 1.540 3,036,000 4,470,160 1.4724 1.530 1.500 1.540 1.420 1.540 3,036,000 1.4724 3.38%
2023-06-28 0 1.480 1.410 1.480 1.380 1.480 2,988,000 4,251,720 1.4229 1.480 1.410 1.480 1.380 1.480 2,988,000 1.4229 4.96%
2023-06-27 0 1.410 1.410 1.420 1.400 1.440 2,184,000 3,103,400 1.4210 1.410 1.410 1.420 1.400 1.440 2,184,000 1.4210 -0.70%
2023-06-26 0 1.420 1.390 1.420 1.380 1.450 2,600,000 3,649,320 1.4036 1.420 1.390 1.420 1.380 1.450 2,600,000 1.4036 2.90%
2023-06-23 0 1.380 1.380 1.410 1.380 1.480 2,264,000 3,189,720 1.4089 1.380 1.380 1.410 1.380 1.480 2,264,000 1.4089 -6.12%
2023-06-21 0 1.470 1.410 1.480 1.390 1.490 2,996,000 4,298,920 1.4349 1.470 1.410 1.480 1.390 1.490 2,996,000 1.4349 1.38%
2023-06-20 0 1.450 1.440 1.460 1.410 1.490 2,528,000 3,665,200 1.4498 1.450 1.440 1.460 1.410 1.490 2,528,000 1.4498 0.69%
2023-06-19 0 1.440 1.420 1.450 1.410 1.460 2,128,000 3,048,400 1.4325 1.440 1.420 1.450 1.410 1.460 2,128,000 1.4325 0.70%
2023-06-16 0 1.430 1.430 1.450 1.430 1.570 2,144,000 3,165,720 1.4765 1.430 1.430 1.450 1.430 1.570 2,144,000 1.4765 -7.14%
2023-06-15 0 1.540 1.490 1.540 1.470 1.570 2,768,000 4,209,680 1.5208 1.540 1.490 1.540 1.470 1.570 2,768,000 1.5208 1.32%
2023-06-14 0 1.520 1.480 1.530 1.430 1.560 2,604,000 3,836,800 1.4734 1.520 1.480 1.530 1.430 1.560 2,604,000 1.4734 4.11%
2023-06-13 0 1.460 1.440 1.470 1.430 1.480 2,836,000 4,100,920 1.4460 1.460 1.440 1.470 1.430 1.480 2,836,000 1.4460 2.10%
2023-06-12 0 1.430 1.430 1.450 1.430 1.540 2,148,000 3,145,200 1.4642 1.430 1.430 1.450 1.430 1.540 2,148,000 1.4642 -7.74%
2023-06-09 0 1.550 1.430 1.550 1.410 1.600 2,344,000 3,474,120 1.4821 1.550 1.430 1.550 1.410 1.600 2,344,000 1.4821 -0.64%
2023-06-08 0 1.560 1.520 1.580 1.480 1.640 2,296,000 3,544,720 1.5439 1.560 1.520 1.580 1.480 1.640 2,296,000 1.5439 -2.50%
2023-06-07 0 1.600 1.560 1.600 1.550 1.700 2,000,000 3,245,200 1.6226 1.600 1.560 1.600 1.550 1.700 2,000,000 1.6226 -3.03%
2023-06-06 0 1.650 1.620 1.680 1.580 1.720 2,260,000 3,776,960 1.6712 1.650 1.620 1.680 1.580 1.720 2,260,000 1.6712 2.48%
2023-06-05 0 1.610 1.550 1.620 1.450 1.640 2,156,000 3,420,880 1.5867 1.610 1.550 1.620 1.450 1.640 2,156,000 1.5867 5.92%
2023-06-02 0 1.520 1.490 1.520 1.460 1.540 2,140,000 3,243,320 1.5156 1.520 1.490 1.520 1.460 1.540 2,140,000 1.5156 2.01%
2023-06-01 0 1.490 1.460 1.490 1.410 1.490 2,212,000 3,222,880 1.4570 1.490 1.460 1.490 1.410 1.490 2,212,000 1.4570 2.76%
2023-05-31 0 1.450 1.410 1.450 1.390 1.480 2,364,000 3,381,200 1.4303 1.450 1.410 1.450 1.390 1.480 2,364,000 1.4303 2.84%
2023-05-30 0 1.410 1.410 1.420 1.370 1.460 2,916,000 4,149,200 1.4229 1.410 1.410 1.420 1.370 1.460 2,916,000 1.4229 -0.70%
2023-05-29 0 1.420 1.410 1.450 1.410 1.490 2,552,000 3,693,760 1.4474 1.420 1.410 1.450 1.410 1.490 2,552,000 1.4474 -2.07%
2023-05-25 0 1.450 1.410 1.460 1.420 1.470 2,120,000 3,058,160 1.4425 1.450 1.410 1.460 1.420 1.470 2,120,000 1.4425 1.40%
2023-05-24 0 1.430 1.430 1.470 1.420 1.530 2,204,000 3,193,840 1.4491 1.430 1.430 1.470 1.420 1.530 2,204,000 1.4491 -4.67%
2023-05-23 0 1.500 1.430 1.500 1.390 1.500 2,484,000 3,540,400 1.4253 1.500 1.430 1.500 1.390 1.500 2,484,000 1.4253 0.00%
2023-05-22 0 1.500 1.440 1.500 1.410 1.500 2,160,000 3,119,600 1.4443 1.500 1.440 1.500 1.410 1.500 2,160,000 1.4443 0.00%
2023-05-19 0 1.500 1.450 1.500 1.450 1.540 2,144,000 3,174,040 1.4804 1.500 1.450 1.500 1.450 1.540 2,144,000 1.4804 -1.32%
2023-05-18 0 1.520 1.390 1.520 1.360 1.520 2,852,000 3,995,440 1.4009 1.520 1.390 1.520 1.360 1.520 2,852,000 1.4009 8.57%
2023-05-17 0 1.400 1.370 1.400 1.350 1.450 2,200,000 3,037,920 1.3809 1.400 1.370 1.400 1.350 1.450 2,200,000 1.3809 -4.11%
2023-05-16 0 1.460 1.420 1.470 1.410 1.480 2,596,000 3,753,080 1.4457 1.460 1.420 1.470 1.410 1.480 2,596,000 1.4457 0.00%
2023-05-15 0 1.460 1.440 1.480 1.440 1.500 2,088,000 3,043,000 1.4574 1.460 1.440 1.480 1.440 1.500 2,088,000 1.4574 -2.01%
2023-05-12 0 1.490 1.440 1.490 1.440 1.550 2,232,000 3,350,440 1.5011 1.490 1.440 1.490 1.440 1.550 2,232,000 1.5011 -3.25%
2023-05-11 0 1.540 1.520 1.560 1.490 1.570 2,112,000 3,234,000 1.5313 1.540 1.520 1.560 1.490 1.570 2,112,000 1.5313 1.32%
2023-05-10 0 1.520 1.500 1.530 1.480 1.580 2,068,000 3,142,560 1.5196 1.520 1.500 1.530 1.480 1.580 2,068,000 1.5196 0.66%
2023-05-09 0 1.510 1.470 1.520 1.470 1.550 2,132,000 3,206,160 1.5038 1.510 1.470 1.520 1.470 1.550 2,132,000 1.5038 1.34%
2023-05-08 0 1.490 1.470 1.510 1.470 1.550 2,328,000 3,507,640 1.5067 1.490 1.470 1.510 1.470 1.550 2,328,000 1.5067 -0.67%
2023-05-05 0 1.500 1.470 1.510 1.460 1.530 2,028,000 3,016,360 1.4874 1.500 1.470 1.510 1.460 1.530 2,028,000 1.4874 0.00%
2023-05-04 0 1.500 1.450 1.520 1.440 1.520 2,076,000 3,058,200 1.4731 1.500 1.450 1.520 1.440 1.520 2,076,000 1.4731 0.00%
2023-05-03 0 1.500 1.470 1.510 1.460 1.540 2,204,000 3,287,080 1.4914 1.500 1.470 1.510 1.460 1.540 2,204,000 1.4914 -1.32%
2023-05-02 0 1.520 1.520 1.530 1.460 1.600 2,308,000 3,536,960 1.5325 1.520 1.520 1.530 1.460 1.600 2,308,000 1.5325 1.33%
2023-04-28 0 1.500 1.460 1.550 1.460 1.580 2,240,000 3,389,000 1.5129 1.500 1.460 1.550 1.460 1.580 2,240,000 1.5129 -0.66%
2023-04-27 0 1.510 1.450 1.590 1.390 1.630 2,640,000 3,938,760 1.4920 1.510 1.450 1.590 1.390 1.630 2,640,000 1.4920 7.86%
2023-04-26 0 1.400 1.380 1.410 1.340 1.420 2,500,000 3,476,160 1.3905 1.400 1.380 1.410 1.340 1.420 2,500,000 1.3905 0.72%
2023-04-25 0 1.390 1.350 1.400 1.330 1.410 2,604,000 3,541,400 1.3600 1.390 1.350 1.400 1.330 1.410 2,604,000 1.3600 -0.71%
2023-04-24 0 1.400 1.360 1.400 1.360 1.430 2,232,000 3,076,880 1.3785 1.400 1.360 1.400 1.360 1.430 2,232,000 1.3785 -2.78%
2023-04-21 0 1.440 1.360 1.440 1.350 1.470 2,308,000 3,241,560 1.4045 1.440 1.360 1.440 1.350 1.470 2,308,000 1.4045 0.70%
2023-04-20 0 1.430 1.400 1.440 1.370 1.470 2,480,000 3,528,160 1.4226 1.430 1.400 1.440 1.370 1.470 2,480,000 1.4226 2.14%
2023-04-19 0 1.400 1.370 1.410 1.360 1.460 2,268,000 3,166,800 1.3963 1.400 1.370 1.410 1.360 1.460 2,268,000 1.3963 0.00%
2023-04-18 0 1.400 1.370 1.410 1.320 1.460 2,788,000 3,850,920 1.3812 1.400 1.370 1.410 1.320 1.460 2,788,000 1.3812 2.19%
2023-04-17 0 1.370 1.350 1.420 1.320 1.460 2,316,000 3,170,800 1.3691 1.370 1.350 1.420 1.320 1.460 2,316,000 1.3691 -3.52%
2023-04-14 0 1.420 1.340 1.420 1.320 1.560 2,184,000 3,102,600 1.4206 1.420 1.340 1.420 1.320 1.560 2,184,000 1.4206 -6.58%
2023-04-13 0 1.520 1.460 1.540 1.500 1.610 2,156,000 3,342,480 1.5503 1.520 1.460 1.540 1.500 1.610 2,156,000 1.5503 -0.65%
2023-04-12 0 1.530 1.490 1.570 1.300 1.590 2,544,000 3,687,280 1.4494 1.530 1.490 1.570 1.300 1.590 2,544,000 1.4494 15.04%
2023-04-11 0 1.330 1.300 1.350 1.270 1.340 2,352,000 3,081,320 1.3101 1.330 1.300 1.350 1.270 1.340 2,352,000 1.3101 2.31%
2023-04-06 0 1.300 1.250 1.330 1.220 1.340 2,464,000 3,100,760 1.2584 1.300 1.250 1.330 1.220 1.340 2,464,000 1.2584 4.84%
2023-04-04 0 1.240 1.220 1.270 1.220 1.280 2,452,000 3,036,320 1.2383 1.240 1.220 1.270 1.220 1.280 2,452,000 1.2383 -2.36%
2023-04-03 0 1.270 1.240 1.280 1.220 1.290 2,076,000 2,628,880 1.2663 1.270 1.240 1.280 1.220 1.290 2,076,000 1.2663 -1.55%
2023-03-31 0 1.290 1.250 1.300 1.230 1.350 2,092,000 2,659,640 1.2713 1.290 1.250 1.300 1.230 1.350 2,092,000 1.2713 -2.27%
2023-03-30 0 1.320 1.260 1.330 1.270 1.440 2,248,000 3,012,360 1.3400 1.320 1.260 1.330 1.270 1.440 2,248,000 1.3400 -6.38%
2023-03-29 0 1.410 1.400 1.440 1.300 1.500 2,224,000 3,064,560 1.3779 1.410 1.400 1.440 1.300 1.500 2,224,000 1.3779 0.71%
2023-03-28 0 1.400 1.390 1.500 1.380 1.700 2,068,000 3,168,360 1.5321 1.400 1.390 1.500 1.380 1.700 2,068,000 1.5321 -9.68%
2023-03-27 0 1.550 1.530 1.580 1.310 1.580 1,904,000 2,659,200 1.3966 1.550 1.530 1.580 1.310 1.580 1,904,000 1.3966 15.67%
2023-03-24 0 1.340 1.300 1.350 1.250 1.360 2,264,000 2,924,880 1.2919 1.340 1.300 1.350 1.250 1.360 2,264,000 1.2919 4.69%
2023-03-23 0 1.280 1.250 1.300 1.230 1.290 2,096,000 2,649,320 1.2640 1.280 1.250 1.300 1.230 1.290 2,096,000 1.2640 0.00%
2023-03-22 0 1.280 1.240 1.290 1.260 1.300 2,236,000 2,876,280 1.2864 1.280 1.240 1.290 1.260 1.300 2,236,000 1.2864 0.00%
2023-03-21 0 1.280 1.270 1.330 1.280 1.440 2,468,000 3,292,080 1.3339 1.280 1.270 1.330 1.280 1.440 2,468,000 1.3339 -0.78%
2023-03-20 0 1.290 1.250 1.300 1.210 1.330 2,080,000 2,651,480 1.2748 1.290 1.250 1.300 1.210 1.330 2,080,000 1.2748 3.20%
2023-03-17 0 1.250 1.210 1.260 1.210 1.260 2,344,000 2,917,600 1.2447 1.250 1.210 1.260 1.210 1.260 2,344,000 1.2447 0.00%
2023-03-16 0 1.250 1.180 1.250 1.130 1.280 2,492,000 2,984,240 1.1975 1.250 1.180 1.250 1.130 1.280 2,492,000 1.1975 8.70%
2023-03-15 0 1.150 1.140 1.180 1.140 1.180 2,388,000 2,784,760 1.1661 1.150 1.140 1.180 1.140 1.180 2,388,000 1.1661 -0.86%
2023-03-14 0 1.160 1.110 1.190 1.150 1.170 2,492,000 2,902,680 1.1648 1.160 1.110 1.190 1.150 1.170 2,492,000 1.1648 0.87%
2023-03-13 0 1.150 1.150 1.160 1.150 1.170 2,500,000 2,888,560 1.1554 1.150 1.150 1.160 1.150 1.170 2,500,000 1.1554 -2.54%
2023-03-10 0 1.180 1.160 1.180 1.180 1.210 2,544,000 3,026,680 1.1897 1.180 1.160 1.180 1.180 1.210 2,544,000 1.1897 -2.48%
2023-03-09 0 1.210 1.180 1.210 1.180 1.220 2,464,000 2,967,760 1.2044 1.210 1.180 1.210 1.180 1.220 2,464,000 1.2044 0.00%
2023-03-08 0 1.210 1.180 1.220 1.180 1.220 2,484,000 2,993,720 1.2052 1.210 1.180 1.220 1.180 1.220 2,484,000 1.2052 0.83%
2023-03-07 0 1.200 1.190 1.210 1.190 1.210 2,196,000 2,633,240 1.1991 1.200 1.190 1.210 1.190 1.210 2,196,000 1.1991 0.00%
2023-03-06 0 1.200 1.190 1.250 1.200 1.260 2,464,000 3,018,480 1.2250 1.200 1.190 1.250 1.200 1.260 2,464,000 1.2250 -2.44%
2023-03-03 0 1.230 1.220 1.240 1.220 1.300 2,152,000 2,681,640 1.2461 1.230 1.220 1.240 1.220 1.300 2,152,000 1.2461 -2.38%
2023-03-02 0 1.260 1.260 1.300 1.200 1.360 2,548,000 3,220,440 1.2639 1.260 1.260 1.300 1.200 1.360 2,548,000 1.2639 4.13%
2023-03-01 0 1.210 1.200 1.220 1.210 1.250 2,168,000 2,645,800 1.2204 1.210 1.200 1.220 1.210 1.250 2,168,000 1.2204 -1.63%
2023-02-28 0 1.230 1.200 1.230 1.220 1.240 2,216,000 2,724,440 1.2294 1.230 1.200 1.230 1.220 1.240 2,216,000 1.2294 0.82%
2023-02-27 0 1.220 1.200 1.230 1.200 1.250 2,192,000 2,685,880 1.2253 1.220 1.200 1.230 1.200 1.250 2,192,000 1.2253 -1.61%
2023-02-24 0 1.240 1.230 1.250 1.200 1.250 2,268,000 2,811,160 1.2395 1.240 1.230 1.250 1.200 1.250 2,268,000 1.2395 0.00%
2023-02-23 0 1.240 1.210 1.250 1.170 1.280 2,304,000 2,821,280 1.2245 1.240 1.210 1.250 1.170 1.280 2,304,000 1.2245 3.33%
2023-02-22 0 1.200 1.150 1.200 1.140 1.210 2,212,000 2,605,320 1.1778 1.200 1.150 1.200 1.140 1.210 2,212,000 1.1778 1.69%
2023-02-21 0 1.180 1.140 1.200 1.130 1.280 2,240,000 2,676,480 1.1949 1.180 1.140 1.200 1.130 1.280 2,240,000 1.1949 -6.35%
2023-02-20 0 1.260 1.230 1.270 1.190 1.310 2,320,000 2,935,200 1.2652 1.260 1.230 1.270 1.190 1.310 2,320,000 1.2652 9.57%
2023-02-17 0 1.150 1.140 1.160 1.140 1.200 2,484,000 2,896,000 1.1659 1.150 1.140 1.160 1.140 1.200 2,484,000 1.1659 -5.74%
2023-02-16 0 1.220 1.190 1.230 1.190 1.270 2,236,000 2,741,360 1.2260 1.220 1.190 1.230 1.190 1.270 2,236,000 1.2260 -3.17%
2023-02-15 0 1.260 1.220 1.260 1.170 1.340 2,520,000 3,160,280 1.2541 1.260 1.220 1.260 1.170 1.340 2,520,000 1.2541 -3.82%
2023-02-14 0 1.310 1.310 1.390 1.310 1.390 2,028,000 2,722,720 1.3426 1.310 1.310 1.390 1.310 1.390 2,028,000 1.3426 -5.07%
2023-02-13 0 1.380 1.320 1.380 1.360 1.460 1,952,000 2,728,960 1.3980 1.380 1.320 1.380 1.360 1.460 1,952,000 1.3980 -4.17%
2023-02-10 0 1.440 1.390 1.450 1.340 1.440 2,048,000 2,824,040 1.3789 1.440 1.390 1.450 1.340 1.440 2,048,000 1.3789 6.67%
2023-02-09 0 1.350 1.330 1.360 1.300 1.370 2,080,000 2,809,280 1.3506 1.350 1.330 1.360 1.300 1.370 2,080,000 1.3506 2.27%
2023-02-08 0 1.320 1.300 1.330 1.200 1.330 2,376,000 3,042,480 1.2805 1.320 1.300 1.330 1.200 1.330 2,376,000 1.2805 4.76%
2023-02-07 0 1.260 1.230 1.270 1.230 1.330 2,176,000 2,767,280 1.2717 1.260 1.230 1.270 1.230 1.330 2,176,000 1.2717 -5.97%
2023-02-06 0 1.340 1.310 1.340 1.250 1.430 2,028,000 2,741,520 1.3518 1.340 1.310 1.340 1.250 1.430 2,028,000 1.3518 -0.74%
2023-02-03 0 1.350 1.300 1.380 1.140 1.420 2,248,000 2,839,920 1.2633 1.350 1.300 1.380 1.140 1.420 2,248,000 1.2633 17.39%
2023-02-02 0 1.150 1.110 1.180 1.100 1.190 2,308,000 2,682,360 1.1622 1.150 1.110 1.180 1.100 1.190 2,308,000 1.1622 2.68%
2023-02-01 0 1.120 1.110 1.310 1.090 1.500 2,592,000 3,021,880 1.1658 1.120 1.110 1.310 1.090 1.500 2,592,000 1.1658 -20.57%
2023-01-31 1 - - - - - 0 0 - 1.410 - - - - 0 - 0.00%
2023-01-30 1 - - - - - 0 0 - 1.410 - - - - 0 - 0.00%
2023-01-27 1 - - - - - 0 0 - 1.410 - - - - 0 - 0.00%
2023-01-26 1 - - - - - 0 0 - 1.410 - - - - 0 - 0.00%
2023-01-20 1 - - - - - 0 0 - 1.410 - - - - 0 - 0.00%
2023-01-19 1 - - - - - 0 0 - 1.410 - - - - 0 - 0.00%
2023-01-18 1 - - - - - 0 0 - 1.410 - - - - 0 - 0.00%
2023-01-17 1 - - - - - 0 0 - 1.410 - - - - 0 - 0.00%
2023-01-16 1 - - - - - 0 0 - 1.410 - - - - 0 - 0.00%
2023-01-13 1 - - - - - 0 0 - 1.410 - - - - 0 - 0.00%
2023-01-12 1 - - - - - 0 0 - 1.410 - - - - 0 - 0.00%
2023-01-11 1 - - - - - 0 0 - 1.410 - - - - 0 - 0.00%
2023-01-10 1 - - - - - 0 0 - 1.410 - - - - 0 - 0.00%
2023-01-09 1 - - - - - 0 0 - 1.410 - - - - 0 - 0.00%
2023-01-06 1 - - - - - 0 0 - 1.410 - - - - 0 - 0.00%
2023-01-05 1 - - - - - 0 0 - 1.410 - - - - 0 - 0.00%
2023-01-04 1 - - - - - 0 0 - 1.410 - - - - 0 - 0.00%
2023-01-03 1 - - - - - 0 0 - 1.410 - - - - 0 - 0.00%
2022-12-30 0 1.410 1.280 1.410 1.260 1.410 36,000 49,280 1.3689 1.410 1.280 1.410 1.260 1.410 36,000 1.3689 -0.70%
2022-12-29 0 1.420 1.320 1.420 1.440 1.490 56,000 82,280 1.4693 1.420 1.320 1.420 1.440 1.490 56,000 1.4693 10.08%
2022-12-28 0 1.290 1.230 1.290 1.250 1.480 132,000 173,680 1.3158 1.290 1.230 1.290 1.250 1.480 132,000 1.3158 2.38%
2022-12-23 0 1.260 1.230 1.450 - - 0 0 - 1.260 1.230 1.450 - - 0 - 0.00%
2022-12-22 0 1.260 1.250 - - - 0 0 - 1.260 1.250 - - - 0 - 0.00%
2022-12-21 0 1.260 1.230 1.400 - - 8,000 10,440 1.3050 1.260 1.230 1.400 - - 8,000 1.3050 0.00%
2022-12-20 0 1.260 1.250 1.280 1.190 1.260 52,000 64,840 1.2469 1.260 1.250 1.280 1.190 1.260 52,000 1.2469 0.80%
2022-12-19 0 1.250 1.250 1.310 1.250 1.280 76,000 96,440 1.2689 1.250 1.250 1.310 1.250 1.280 76,000 1.2689 -5.30%
2022-12-16 0 1.320 1.270 - - - 0 0 - 1.320 1.270 - - - 0 - 0.00%
2022-12-15 0 1.320 1.270 - - - 0 0 - 1.320 1.270 - - - 0 - 0.00%
2022-12-14 0 1.320 1.280 1.470 1.250 1.320 92,000 118,400 1.2870 1.320 1.280 1.470 1.250 1.320 92,000 1.2870 -0.75%
2022-12-13 0 1.330 1.280 1.330 1.280 1.330 92,000 122,160 1.3278 1.330 1.280 1.330 1.280 1.330 92,000 1.3278 -1.48%
2022-12-12 0 1.350 1.350 1.390 1.350 1.410 104,000 145,200 1.3962 1.350 1.350 1.390 1.350 1.410 104,000 1.3962 -6.90%
2022-12-09 0 1.450 1.320 1.450 1.410 1.490 24,000 34,320 1.4300 1.450 1.320 1.450 1.410 1.490 24,000 1.4300 -3.33%
2022-12-08 0 1.500 1.410 1.550 - - 0 0 - 1.500 1.410 1.550 - - 0 - 0.00%
2022-12-07 0 1.500 1.390 1.540 - - 0 0 - 1.500 1.390 1.540 - - 0 - 0.00%
2022-12-06 0 1.500 1.440 1.550 - - 0 0 - 1.500 1.440 1.550 - - 0 - 0.00%
2022-12-05 0 1.500 - 1.560 - - 0 0 - 1.500 - 1.560 - - 0 - 0.00%
2022-12-02 0 1.500 1.370 1.590 - - 0 0 - 1.500 1.370 1.590 - - 0 - 0.00%
2022-12-01 0 1.500 - 1.590 - - 0 0 - 1.500 - 1.590 - - 0 - 0.00%
2022-11-30 0 1.500 1.340 1.500 - - 0 0 - 1.500 1.340 1.500 - - 0 - 0.00%
2022-11-29 0 1.500 1.350 1.500 - - 0 0 - 1.500 1.350 1.500 - - 0 - 0.00%
2022-11-28 0 1.500 1.400 1.540 - - 0 0 - 1.500 1.400 1.540 - - 0 - 0.00%
2022-11-25 0 1.500 1.360 1.500 1.400 1.500 124,000 180,840 1.4584 1.500 1.360 1.500 1.400 1.500 124,000 1.4584 0.00%
2022-11-24 0 1.500 1.420 1.500 - - 0 0 - 1.500 1.420 1.500 - - 0 - -2.60%
2022-11-23 0 1.540 1.400 1.490 1.430 1.600 236,000 353,840 1.4993 1.540 1.400 1.490 1.430 1.600 236,000 1.4993 3.36%
2022-11-22 0 1.490 1.380 1.460 1.370 1.540 316,000 453,680 1.4357 1.490 1.380 1.460 1.370 1.540 316,000 1.4357 -0.67%
2022-11-21 0 1.500 1.440 1.500 1.320 1.650 1,180,000 1,727,280 1.4638 1.500 1.440 1.500 1.320 1.650 1,180,000 1.4638 8.70%
2022-11-18 0 1.380 1.260 1.380 1.380 1.380 112,000 154,560 1.3800 1.380 1.260 1.380 1.380 1.380 112,000 1.3800 -0.72%
2022-11-17 0 1.390 1.260 1.380 1.240 1.390 88,000 117,960 1.3405 1.390 1.260 1.380 1.240 1.390 88,000 1.3405 0.00%
2022-11-16 0 1.390 1.360 1.390 - - 0 0 - 1.390 1.360 1.390 - - 0 - -0.71%
2022-11-15 0 1.400 1.360 1.400 - - 0 0 - 1.400 1.360 1.400 - - 0 - 0.00%
2022-11-14 0 1.400 1.290 1.400 1.260 1.400 92,000 125,240 1.3613 1.400 1.290 1.400 1.260 1.400 92,000 1.3613 0.00%
2022-11-11 0 1.400 1.340 1.400 1.210 1.450 204,000 287,000 1.4069 1.400 1.340 1.400 1.210 1.450 204,000 1.4069 3.70%
2022-11-10 0 1.350 1.310 1.350 1.340 1.350 252,000 340,160 1.3498 1.350 1.310 1.350 1.340 1.350 252,000 1.3498 -0.74%
2022-11-09 0 1.360 1.310 1.360 1.360 1.360 248,000 337,360 1.3603 1.360 1.310 1.360 1.360 1.360 248,000 1.3603 -0.73%
2022-11-08 0 1.370 1.360 1.380 1.370 1.370 340,000 465,800 1.3700 1.370 1.360 1.380 1.370 1.370 340,000 1.3700 -0.72%
2022-11-07 0 1.380 1.380 1.450 1.370 1.450 96,000 138,000 1.4375 1.380 1.380 1.450 1.370 1.450 96,000 1.4375 -5.48%
2022-11-04 0 1.460 1.350 1.460 1.480 1.490 2,784,000 4,145,360 1.4890 1.460 1.350 1.460 1.480 1.490 2,784,000 1.4890 1.39%
2022-11-03 0 1.440 1.370 1.440 1.390 1.450 384,000 555,720 1.4472 1.440 1.370 1.440 1.390 1.450 384,000 1.4472 7.46%
2022-11-02 0 1.340 1.340 1.430 1.300 1.430 2,580,000 3,358,640 1.3018 1.340 1.340 1.430 1.300 1.430 2,580,000 1.3018 -10.67%
2022-11-01 0 1.500 1.430 1.500 1.490 1.500 652,000 974,080 1.4940 1.500 1.430 1.500 1.490 1.500 652,000 1.4940 0.67%
2022-10-31 0 1.490 1.400 1.490 1.480 1.490 684,000 1,017,680 1.4878 1.490 1.400 1.490 1.480 1.490 684,000 1.4878 0.00%
2022-10-28 0 1.490 1.410 1.490 1.480 1.490 980,000 1,453,360 1.4830 1.490 1.410 1.490 1.480 1.490 980,000 1.4830 0.00%
2022-10-27 0 1.490 1.370 1.490 1.490 1.500 448,000 669,680 1.4948 1.490 1.370 1.490 1.490 1.500 448,000 1.4948 0.68%
2022-10-26 0 1.480 1.400 1.480 1.480 1.490 984,000 1,457,120 1.4808 1.480 1.400 1.480 1.480 1.490 984,000 1.4808 0.00%
2022-10-25 0 1.480 1.360 1.480 1.470 1.630 684,000 1,032,640 1.5097 1.480 1.360 1.480 1.470 1.630 684,000 1.5097 0.00%
2022-10-24 0 1.480 1.400 1.480 1.390 1.480 700,000 1,031,080 1.4730 1.480 1.400 1.480 1.390 1.480 700,000 1.4730 -0.67%
2022-10-21 0 1.490 1.420 1.490 1.460 1.650 860,000 1,279,800 1.4881 1.490 1.420 1.490 1.460 1.650 860,000 1.4881 0.68%
2022-10-20 0 1.480 1.480 1.600 1.470 1.480 1,020,000 1,503,520 1.4740 1.480 1.480 1.600 1.470 1.480 1,020,000 1.4740 0.00%
2022-10-19 0 1.480 1.480 - 1.430 1.480 944,000 1,390,120 1.4726 1.480 1.480 - 1.430 1.480 944,000 1.4726 0.00%
2022-10-18 0 1.480 1.450 1.480 1.470 1.480 1,028,000 1,513,600 1.4724 1.480 1.450 1.480 1.470 1.480 1,028,000 1.4724 0.00%
2022-10-17 0 1.480 1.430 1.480 1.470 1.480 824,000 1,216,320 1.4761 1.480 1.430 1.480 1.470 1.480 824,000 1.4761 0.68%
2022-10-14 0 1.470 1.460 1.530 1.460 1.480 1,028,000 1,507,840 1.4668 1.470 1.460 1.530 1.460 1.480 1,028,000 1.4668 0.00%
2022-10-13 0 1.470 1.490 1.550 1.460 1.520 1,052,000 1,547,480 1.4710 1.470 1.490 1.550 1.460 1.520 1,052,000 1.4710 -1.34%
2022-10-12 0 1.490 1.330 1.500 1.440 1.580 1,040,000 1,505,520 1.4476 1.490 1.330 1.500 1.440 1.580 1,040,000 1.4476 3.47%
2022-10-11 0 1.440 1.330 1.500 1.410 1.550 124,000 179,000 1.4435 1.440 1.330 1.500 1.410 1.550 124,000 1.4435 -4.00%
2022-10-10 0 1.500 1.490 1.580 1.500 1.550 40,000 60,600 1.5150 1.500 1.490 1.580 1.500 1.550 40,000 1.5150 -7.41%
2022-10-07 0 1.620 1.510 1.650 - - 0 0 - 1.620 1.510 1.650 - - 0 - 0.00%
2022-10-06 0 1.620 1.510 1.620 1.630 1.630 12,000 19,200 1.6000 1.620 1.510 1.620 1.630 1.630 12,000 1.6000 -0.61%
2022-10-05 0 1.630 1.530 1.630 1.530 1.670 80,000 126,800 1.5850 1.630 1.530 1.630 1.530 1.670 80,000 1.5850 3.82%
2022-10-03 0 1.570 1.490 1.570 - - 0 0 - 1.570 1.490 1.570 - - 0 - 0.00%
2022-09-30 0 1.570 1.520 1.570 1.440 1.590 52,000 79,400 1.5269 1.570 1.520 1.570 1.440 1.590 52,000 1.5269 4.67%
2022-09-29 0 1.500 1.480 1.500 1.470 1.690 92,000 143,400 1.5587 1.500 1.480 1.500 1.470 1.690 92,000 1.5587 -1.96%
2022-09-28 0 1.530 1.450 1.530 1.530 1.530 20,000 30,680 1.5340 1.530 1.450 1.530 1.530 1.530 20,000 1.5340 -1.92%
2022-09-27 0 1.560 1.520 1.630 1.560 1.690 72,000 115,080 1.5983 1.560 1.520 1.630 1.560 1.690 72,000 1.5983 0.00%
2022-09-26 0 1.560 1.560 1.580 1.560 1.660 76,000 120,320 1.5832 1.560 1.560 1.580 1.560 1.660 76,000 1.5832 -8.24%
2022-09-23 0 1.700 1.510 1.700 1.510 1.700 84,000 133,800 1.5929 1.700 1.510 1.700 1.510 1.700 84,000 1.5929 5.59%
2022-09-22 0 1.610 1.580 1.610 - - 0 0 - 1.610 1.580 1.610 - - 0 - 0.00%
2022-09-21 0 1.610 1.600 1.710 1.610 1.640 24,000 38,840 1.6183 1.610 1.600 1.710 1.610 1.640 24,000 1.6183 -6.40%
2022-09-20 0 1.720 1.600 1.730 1.720 1.720 16,000 27,520 1.7200 1.720 1.600 1.730 1.720 1.720 16,000 1.7200 -1.15%
2022-09-19 0 1.740 1.580 1.740 1.610 1.750 72,000 121,240 1.6839 1.740 1.580 1.740 1.610 1.750 72,000 1.6839 1.16%
2022-09-16 0 1.720 1.580 1.740 - - 0 0 - 1.720 1.580 1.740 - - 0 - 0.00%
2022-09-15 0 1.720 1.580 1.730 1.720 1.720 20,000 34,400 1.7200 1.720 1.580 1.730 1.720 1.720 20,000 1.7200 -0.58%
2022-09-14 0 1.730 1.590 1.730 - - 0 0 - 1.730 1.590 1.730 - - 0 - -1.14%
2022-09-13 0 1.750 1.610 1.740 1.520 1.750 352,000 564,600 1.6040 1.750 1.610 1.740 1.520 1.750 352,000 1.6040 3.55%
2022-09-09 0 1.690 1.690 1.730 1.690 1.690 28,000 47,320 1.6900 1.690 1.690 1.730 1.690 1.690 28,000 1.6900 0.00%
2022-09-08 0 1.690 - 1.720 - - 0 0 - 1.690 - 1.720 - - 0 - 0.00%
2022-09-07 0 1.690 1.620 1.720 1.690 1.690 8,000 13,520 1.6900 1.690 1.620 1.720 1.690 1.690 8,000 1.6900 0.00%
2022-09-06 0 1.690 1.610 1.740 1.690 1.690 4,000 6,760 1.6900 1.690 1.610 1.740 1.690 1.690 4,000 1.6900 0.00%
2022-09-05 0 1.690 1.600 1.780 1.680 1.700 20,000 33,800 1.6900 1.690 1.600 1.780 1.680 1.700 20,000 1.6900 -6.11%
2022-09-02 0 1.800 1.680 1.820 - - 0 0 - 1.800 1.680 1.820 - - 0 - 0.00%
2022-09-01 0 1.800 1.690 1.820 - - 0 0 - 1.800 1.690 1.820 - - 0 - 0.00%
2022-08-31 0 1.800 1.690 1.820 1.800 1.800 8,000 14,400 1.8000 1.800 1.690 1.820 1.800 1.800 8,000 1.8000 0.00%
2022-08-30 0 1.800 1.690 1.800 1.810 1.810 4,000 7,240 1.8100 1.800 1.690 1.800 1.810 1.810 4,000 1.8100 -1.10%
2022-08-29 0 1.820 1.660 1.820 - - 0 0 - 1.820 1.660 1.820 - - 0 - -0.55%
2022-08-26 0 1.830 1.660 1.830 1.840 1.840 400,000 736,000 1.8400 1.830 1.660 1.830 1.840 1.840 400,000 1.8400 1.10%
2022-08-25 0 1.810 1.720 1.810 1.750 1.840 756,000 1,383,480 1.8300 1.810 1.720 1.810 1.750 1.840 756,000 1.8300 2.26%
2022-08-24 0 1.770 1.690 1.760 1.670 1.770 68,000 115,600 1.7000 1.770 1.690 1.760 1.670 1.770 68,000 1.7000 0.00%
2022-08-23 0 1.770 1.670 1.770 - - 0 0 - 1.770 1.670 1.770 - - 0 - -0.56%
2022-08-22 0 1.780 1.670 1.780 - - 0 0 - 1.780 1.670 1.780 - - 0 - 0.00%
2022-08-19 0 1.780 1.660 1.780 1.660 1.780 40,000 69,080 1.7270 1.780 1.660 1.780 1.660 1.780 40,000 1.7270 5.33%
2022-08-18 0 1.690 1.650 1.750 - - 0 0 - 1.690 1.650 1.750 - - 0 - 0.00%
2022-08-17 0 1.690 1.650 1.690 1.730 1.730 4,000 6,920 1.7300 1.690 1.650 1.690 1.730 1.730 4,000 1.7300 1.81%
2022-08-16 0 1.660 1.660 1.740 1.660 1.670 68,000 113,080 1.6629 1.660 1.660 1.740 1.660 1.670 68,000 1.6629 -5.68%
2022-08-15 0 1.760 1.670 1.770 1.770 1.770 32,000 56,640 1.7700 1.760 1.670 1.770 1.770 1.770 32,000 1.7700 2.92%
2022-08-12 0 1.710 1.670 1.720 1.780 1.780 8,000 14,240 1.7800 1.710 1.670 1.720 1.780 1.780 8,000 1.7800 1.79%
2022-08-11 0 1.680 1.670 1.780 1.640 1.730 196,000 327,360 1.6702 1.680 1.670 1.780 1.640 1.730 196,000 1.6702 -0.59%
2022-08-10 0 1.690 1.670 1.770 1.670 1.840 136,000 247,160 1.8174 1.690 1.670 1.770 1.670 1.840 136,000 1.8174 -5.06%
2022-08-09 0 1.780 1.640 1.780 1.680 1.780 64,000 109,480 1.7106 1.780 1.640 1.780 1.680 1.780 64,000 1.7106 8.54%
2022-08-08 0 1.640 1.640 1.700 1.630 1.720 320,000 528,280 1.6509 1.640 1.640 1.700 1.630 1.720 320,000 1.6509 -10.38%
2022-08-05 0 1.830 1.640 1.830 1.570 1.840 464,000 796,040 1.7156 1.830 1.640 1.830 1.570 1.840 464,000 1.7156 11.59%
2022-08-04 0 1.640 1.600 1.710 1.600 1.640 212,000 340,000 1.6038 1.640 1.600 1.710 1.600 1.640 212,000 1.6038 2.50%
2022-08-03 0 1.600 1.560 1.670 1.560 1.670 276,000 437,840 1.5864 1.600 1.560 1.670 1.560 1.670 276,000 1.5864 -7.51%
2022-08-02 0 1.730 1.690 1.750 1.690 1.790 224,000 397,080 1.7727 1.730 1.690 1.750 1.690 1.790 224,000 1.7727 2.37%
2022-08-01 0 1.690 1.660 1.740 1.660 1.750 332,000 553,160 1.6661 1.690 1.660 1.740 1.660 1.750 332,000 1.6661 0.00%
2022-07-29 0 1.690 1.690 1.770 1.690 1.780 348,000 613,960 1.7643 1.690 1.690 1.770 1.690 1.780 348,000 1.7643 -3.43%
2022-07-28 0 1.750 1.710 1.750 1.670 1.750 404,000 676,120 1.6736 1.750 1.710 1.750 1.670 1.750 404,000 1.6736 3.55%
2022-07-27 0 1.690 1.670 1.740 1.690 1.860 412,000 760,600 1.8461 1.690 1.670 1.740 1.690 1.860 412,000 1.8461 -1.74%
2022-07-26 0 1.720 1.680 1.790 - - 0 0 - 1.720 1.680 1.790 - - 0 - 0.00%
2022-07-25 0 1.720 1.700 1.790 1.670 1.720 480,000 802,320 1.6715 1.720 1.700 1.790 1.670 1.720 480,000 1.6715 -1.71%
2022-07-22 0 1.750 1.700 1.790 1.720 1.800 476,000 855,920 1.7982 1.750 1.700 1.790 1.720 1.800 476,000 1.7982 1.74%
2022-07-21 0 1.720 1.720 1.780 1.690 1.740 648,000 1,097,200 1.6932 1.720 1.720 1.780 1.690 1.740 648,000 1.6932 -3.91%
2022-07-20 0 1.790 1.750 1.790 1.840 1.850 580,000 1,072,680 1.8494 1.790 1.750 1.790 1.840 1.850 580,000 1.8494 -0.56%
2022-07-19 0 1.800 1.700 1.800 1.660 1.800 824,000 1,370,440 1.6632 1.800 1.700 1.800 1.660 1.800 824,000 1.6632 -2.70%
2022-07-18 0 1.850 1.760 1.850 1.740 1.850 96,000 170,920 1.7804 1.850 1.760 1.850 1.740 1.850 96,000 1.7804 -1.60%
2022-07-15 0 1.880 1.760 1.880 1.680 1.890 1,452,000 2,523,440 1.7379 1.880 1.760 1.880 1.680 1.890 1,452,000 1.7379 10.59%
2022-07-14 0 1.700 1.670 1.700 1.660 1.800 1,212,000 2,033,600 1.6779 1.700 1.670 1.700 1.660 1.800 1,212,000 1.6779 -4.49%
2022-07-13 0 1.780 1.760 1.790 1.720 1.790 240,000 423,960 1.7665 1.780 1.760 1.790 1.720 1.790 240,000 1.7665 -7.77%
2022-07-12 0 1.930 1.810 1.930 1.780 1.930 80,000 146,520 1.8315 1.930 1.810 1.930 1.780 1.930 80,000 1.8315 5.46%
2022-07-11 0 1.830 1.770 1.860 1.830 1.900 48,000 89,360 1.8617 1.830 1.770 1.860 1.830 1.900 48,000 1.8617 2.23%
2022-07-08 0 1.790 1.770 1.800 1.790 1.790 12,000 21,480 1.7900 1.790 1.770 1.800 1.790 1.790 12,000 1.7900 -0.56%
2022-07-07 0 1.800 1.770 1.820 1.800 1.800 32,000 57,600 1.8000 1.800 1.770 1.820 1.800 1.800 32,000 1.8000 -2.17%
2022-07-06 0 1.840 1.770 1.850 1.860 1.860 8,000 14,880 1.8600 1.840 1.770 1.850 1.860 1.860 8,000 1.8600 0.55%
2022-07-05 0 1.830 1.780 1.830 - - 0 0 - 1.830 1.780 1.830 - - 0 - 0.00%
2022-07-04 0 1.830 1.770 1.860 - - 0 0 - 1.830 1.770 1.860 - - 0 - 0.00%
2022-06-30 0 1.830 1.830 1.900 1.830 1.900 168,000 312,760 1.8617 1.830 1.830 1.900 1.830 1.900 168,000 1.8617 -6.63%
2022-06-29 0 1.960 1.840 1.980 1.870 1.960 44,000 83,400 1.8955 1.960 1.840 1.980 1.870 1.960 44,000 1.8955 0.51%
2022-06-28 0 1.950 1.860 1.950 1.850 2.030 108,000 209,120 1.9363 1.950 1.860 1.950 1.850 2.030 108,000 1.9363 0.00%
2022-06-27 0 1.950 1.800 1.950 1.970 1.970 16,000 31,520 1.9700 1.950 1.800 1.950 1.970 1.970 16,000 1.9700 1.04%
2022-06-24 0 1.930 1.780 1.930 1.770 1.930 228,000 418,200 1.8342 1.930 1.780 1.930 1.770 1.930 228,000 1.8342 2.66%
2022-06-23 0 1.880 1.790 1.850 1.790 1.890 48,000 88,040 1.8342 1.880 1.790 1.850 1.790 1.890 48,000 1.8342 -0.53%
2022-06-22 0 1.890 1.740 1.890 1.890 1.890 40,000 75,600 1.8900 1.890 1.740 1.890 1.890 1.890 40,000 1.8900 0.00%
2022-06-21 0 1.890 1.750 1.870 1.750 1.890 80,000 144,280 1.8035 1.890 1.750 1.870 1.750 1.890 80,000 1.8035 3.85%
2022-06-20 0 1.820 1.740 1.820 1.730 1.760 24,000 42,280 1.7617 1.820 1.740 1.820 1.730 1.760 24,000 1.7617 1.11%
2022-06-17 0 1.800 1.770 1.800 1.750 1.870 312,000 551,440 1.7674 1.800 1.770 1.800 1.750 1.870 312,000 1.7674 -3.74%
2022-06-16 0 1.870 1.800 1.870 1.800 1.870 60,000 109,640 1.8273 1.870 1.800 1.870 1.800 1.870 60,000 1.8273 3.31%
2022-06-15 0 1.810 1.810 1.850 1.700 1.960 868,000 1,578,040 1.8180 1.810 1.810 1.850 1.700 1.960 868,000 1.8180 -9.05%
2022-06-14 0 1.990 1.880 1.990 1.950 1.990 128,000 249,760 1.9513 1.990 1.880 1.990 1.950 1.990 128,000 1.9513 2.05%
2022-06-13 0 1.950 1.890 1.970 1.920 1.960 148,000 286,840 1.9381 1.950 1.890 1.970 1.920 1.960 148,000 1.9381 -2.99%
2022-06-10 0 2.010 1.880 2.010 1.880 2.020 488,000 959,400 1.9660 2.010 1.880 2.010 1.880 2.020 488,000 1.9660 3.61%
2022-06-09 0 1.940 1.870 1.940 1.870 1.950 412,000 788,440 1.9137 1.940 1.870 1.940 1.870 1.950 412,000 1.9137 0.00%
2022-06-08 0 1.940 1.880 1.940 1.860 1.950 264,000 501,000 1.8977 1.940 1.880 1.940 1.860 1.950 264,000 1.8977 -1.02%
2022-06-07 0 1.960 1.940 1.960 1.930 1.960 384,000 750,080 1.9533 1.960 1.940 1.960 1.930 1.960 384,000 1.9533 -2.49%
2022-06-06 0 2.010 2.010 2.050 1.910 2.010 400,000 775,680 1.9392 2.010 2.010 2.050 1.910 2.010 400,000 1.9392 -5.19%
2022-06-02 0 2.120 1.940 2.120 1.830 2.120 608,000 1,171,440 1.9267 2.120 1.940 2.120 1.830 2.120 608,000 1.9267 9.84%
2022-06-01 0 1.930 1.900 1.940 1.880 2.080 712,000 1,378,400 1.9360 1.930 1.900 1.940 1.880 2.080 712,000 1.9360 -5.85%
2022-05-31 0 2.050 1.880 2.050 1.800 2.070 1,128,000 2,091,400 1.8541 2.050 1.880 2.050 1.800 2.070 1,128,000 1.8541 10.22%
2022-05-30 0 1.860 1.790 1.870 1.780 1.870 804,000 1,453,360 1.8077 1.860 1.790 1.870 1.780 1.870 804,000 1.8077 3.91%
2022-05-27 0 1.790 1.740 1.790 1.700 1.790 808,000 1,403,560 1.7371 1.790 1.740 1.790 1.700 1.790 808,000 1.7371 3.47%
2022-05-26 0 1.730 1.730 1.780 1.720 1.800 852,000 1,495,920 1.7558 1.730 1.730 1.780 1.720 1.800 852,000 1.7558 -4.42%
2022-05-25 0 1.810 1.750 1.810 1.760 1.810 816,000 1,464,680 1.7950 1.810 1.750 1.810 1.760 1.810 816,000 1.7950 0.56%
2022-05-24 0 1.800 1.770 1.790 1.770 1.810 224,000 402,280 1.7959 1.800 1.770 1.790 1.770 1.810 224,000 1.7959 1.12%
2022-05-23 0 1.780 1.760 1.790 1.760 1.880 172,000 306,160 1.7800 1.780 1.760 1.790 1.760 1.880 172,000 1.7800 1.14%
2022-05-20 0 1.760 1.760 1.840 1.730 1.990 596,000 1,073,360 1.8009 1.760 1.760 1.840 1.730 1.990 596,000 1.8009 0.57%
2022-05-19 0 1.750 1.700 1.750 1.720 1.750 128,000 223,760 1.7481 1.750 1.700 1.750 1.720 1.750 128,000 1.7481 0.57%
2022-05-18 0 1.740 1.740 1.770 1.710 1.860 144,000 251,640 1.7475 1.740 1.740 1.770 1.710 1.860 144,000 1.7475 -7.94%
2022-05-17 0 1.890 1.750 1.890 1.700 1.900 1,144,000 1,981,600 1.7322 1.890 1.750 1.890 1.700 1.900 1,144,000 1.7322 2.16%
2022-05-16 0 1.850 1.800 1.840 1.770 1.900 196,000 359,000 1.8316 1.850 1.800 1.840 1.770 1.900 196,000 1.8316 5.11%
2022-05-13 0 1.760 1.750 1.830 1.740 1.920 1,116,000 2,078,240 1.8622 1.760 1.750 1.830 1.740 1.920 1,116,000 1.8622 -0.56%
2022-05-12 0 1.770 1.700 1.770 1.670 1.820 772,000 1,332,880 1.7265 1.770 1.700 1.770 1.670 1.820 772,000 1.7265 3.51%
2022-05-11 0 1.710 1.710 1.750 1.710 1.950 988,000 1,797,320 1.8191 1.710 1.710 1.750 1.710 1.950 988,000 1.8191 -9.52%
2022-05-10 0 1.890 1.800 1.910 1.780 1.910 1,108,000 2,042,080 1.8430 1.890 1.800 1.910 1.780 1.910 1,108,000 1.8430 -1.05%
2022-05-06 0 1.910 1.780 1.920 1.820 1.910 516,000 966,040 1.8722 1.910 1.780 1.920 1.820 1.910 516,000 1.8722 -0.52%
2022-05-05 0 1.920 1.840 1.920 1.850 1.920 912,000 1,716,600 1.8822 1.920 1.840 1.920 1.850 1.920 912,000 1.8822 0.52%
2022-05-04 0 1.910 1.820 1.920 1.810 1.950 620,000 1,176,200 1.8971 1.910 1.820 1.920 1.810 1.950 620,000 1.8971 -2.55%
2022-05-03 0 1.960 1.960 1.980 1.840 2.020 572,000 1,108,360 1.9377 1.960 1.960 1.980 1.840 2.020 572,000 1.9377 -0.51%
2022-04-29 0 1.970 1.850 1.880 1.670 1.970 2,148,000 3,815,880 1.7765 1.970 1.850 1.880 1.670 1.970 2,148,000 1.7765 3.68%
2022-04-28 0 1.900 1.810 1.900 1.790 1.900 672,000 1,227,360 1.8264 1.900 1.810 1.900 1.790 1.900 672,000 1.8264 4.40%
2022-04-27 0 1.820 1.820 1.840 1.720 1.870 1,020,000 1,815,240 1.7796 1.820 1.820 1.840 1.720 1.870 1,020,000 1.7796 -1.62%
2022-04-26 0 1.850 1.850 1.890 1.850 1.900 600,000 1,131,880 1.8865 1.850 1.850 1.890 1.850 1.900 600,000 1.8865 -1.60%
2022-04-25 0 1.880 1.850 1.880 1.850 1.890 656,000 1,228,920 1.8734 1.880 1.850 1.880 1.850 1.890 656,000 1.8734 -2.59%
2022-04-22 0 1.930 1.880 1.930 1.850 1.930 464,000 872,160 1.8797 1.930 1.880 1.930 1.850 1.930 464,000 1.8797 1.58%
2022-04-21 0 1.900 1.900 1.930 1.900 2.030 1,100,000 2,114,400 1.9222 1.900 1.900 1.930 1.900 2.030 1,100,000 1.9222 -4.52%
2022-04-20 0 1.990 1.900 1.990 1.850 2.020 1,076,000 2,062,680 1.9170 1.990 1.900 1.990 1.850 2.020 1,076,000 1.9170 5.29%
2022-04-19 0 1.890 1.890 1.990 1.890 2.040 1,084,000 2,155,000 1.9880 1.890 1.890 1.990 1.890 2.040 1,084,000 1.9880 -7.35%
2022-04-14 0 2.040 1.940 2.000 1.880 2.040 776,000 1,490,920 1.9213 2.040 1.940 2.000 1.880 2.040 776,000 1.9213 8.51%
2022-04-13 0 1.880 1.870 1.970 1.820 1.980 880,000 1,679,240 1.9082 1.880 1.870 1.970 1.820 1.980 880,000 1.9082 -5.05%
2022-04-12 0 1.980 1.930 1.980 1.910 1.980 964,000 1,878,760 1.9489 1.980 1.930 1.980 1.910 1.980 964,000 1.9489 -0.50%
2022-04-11 0 1.990 1.880 1.990 1.780 2.040 1,116,000 2,076,200 1.8604 1.990 1.880 1.990 1.780 2.040 1,116,000 1.8604 0.51%
2022-04-08 0 1.980 1.840 1.980 1.850 1.980 1,028,000 1,932,840 1.8802 1.980 1.840 1.980 1.850 1.980 1,028,000 1.8802 3.13%
2022-04-07 0 1.920 1.880 1.920 1.870 2.030 572,000 1,089,640 1.9050 1.920 1.880 1.920 1.870 2.030 572,000 1.9050 2.13%
2022-04-06 0 1.880 1.880 1.930 1.850 1.960 808,000 1,531,520 1.8954 1.880 1.880 1.930 1.850 1.960 808,000 1.8954 -5.53%
2022-04-04 0 1.990 1.990 2.090 1.930 2.090 896,000 1,790,800 1.9987 1.990 1.990 2.090 1.930 2.090 896,000 1.9987 -7.44%
2022-04-01 0 2.150 2.020 2.150 1.930 2.150 1,480,000 2,959,880 1.9999 2.150 2.020 2.150 1.930 2.150 1,480,000 1.9999 8.59%
2022-03-31 0 1.980 1.910 1.980 1.770 2.090 1,224,000 2,323,240 1.8981 1.980 1.910 1.980 1.770 2.090 1,224,000 1.8981 4.21%
2022-03-30 0 1.900 1.820 1.900 1.730 1.930 1,180,000 2,202,880 1.8668 1.900 1.820 1.900 1.730 1.930 1,180,000 1.8668 -2.06%
2022-03-29 0 1.940 1.870 1.940 1.870 1.980 916,000 1,754,240 1.9151 1.940 1.870 1.940 1.870 1.980 916,000 1.9151 -0.51%
2022-03-28 0 1.950 1.900 1.950 1.850 2.050 968,000 1,862,840 1.9244 1.950 1.900 1.950 1.850 2.050 968,000 1.9244 3.72%
2022-03-25 0 1.880 1.830 1.890 1.820 1.930 1,168,000 2,176,080 1.8631 1.880 1.830 1.890 1.820 1.930 1,168,000 1.8631 0.00%
2022-03-24 0 1.880 1.850 1.940 1.880 2.140 880,000 1,787,760 2.0315 1.880 1.850 1.940 1.880 2.140 880,000 2.0315 -12.56%
2022-03-23 0 2.150 2.070 2.150 2.050 2.190 1,012,000 2,165,080 2.1394 2.150 2.070 2.150 2.050 2.190 1,012,000 2.1394 -1.38%
2022-03-22 0 2.180 2.120 2.180 2.100 2.230 912,000 1,990,160 2.1822 2.180 2.120 2.180 2.100 2.230 912,000 2.1822 -1.36%
2022-03-21 0 2.210 2.190 2.200 2.130 2.240 1,160,000 2,530,440 2.1814 2.210 2.190 2.200 2.130 2.240 1,160,000 2.1814 0.45%
2022-03-18 0 2.200 2.130 2.200 2.060 2.250 1,100,000 2,304,560 2.0951 2.200 2.130 2.200 2.060 2.250 1,100,000 2.0951 5.26%
2022-03-17 0 2.090 1.980 1.990 1.930 2.120 988,000 2,005,560 2.0299 2.090 1.980 1.990 1.930 2.120 988,000 2.0299 -0.95%
2022-03-16 0 2.110 1.960 2.100 1.780 2.120 1,424,000 2,736,520 1.9217 2.110 1.960 2.100 1.780 2.120 1,424,000 1.9217 8.21%
2022-03-15 0 1.950 1.850 1.950 1.840 1.950 416,000 781,720 1.8791 1.950 1.850 1.950 1.840 1.950 416,000 1.8791 -1.02%
2022-03-14 0 1.970 1.850 1.970 1.810 1.970 972,000 1,806,960 1.8590 1.970 1.850 1.970 1.810 1.970 972,000 1.8590 1.03%
2022-03-11 0 1.950 1.770 1.940 1.730 1.980 1,196,000 2,164,280 1.8096 1.950 1.770 1.940 1.730 1.980 1,196,000 1.8096 3.72%
2022-03-10 0 1.880 1.820 1.880 1.820 2.000 748,000 1,382,920 1.8488 1.880 1.820 1.880 1.820 2.000 748,000 1.8488 -3.59%
2022-03-09 0 1.950 1.830 1.950 1.700 2.100 1,412,000 2,676,160 1.8953 1.950 1.830 1.950 1.700 2.100 1,412,000 1.8953 7.73%
2022-03-08 0 1.810 1.660 1.820 1.680 1.810 920,000 1,564,160 1.7002 1.810 1.660 1.820 1.680 1.810 920,000 1.7002 4.62%
2022-03-07 0 1.730 1.690 1.730 1.680 1.830 964,000 1,667,120 1.7294 1.730 1.690 1.730 1.680 1.830 964,000 1.7294 -8.95%
2022-03-04 0 1.900 1.760 1.900 1.590 1.900 1,284,000 2,132,800 1.6611 1.900 1.760 1.900 1.590 1.900 1,284,000 1.6611 17.28%
2022-03-03 0 1.620 1.540 1.640 1.630 1.700 944,000 1,577,640 1.6712 1.620 1.540 1.640 1.630 1.700 944,000 1.6712 -2.99%
2022-03-02 0 1.670 1.660 1.700 1.650 1.740 996,000 1,679,000 1.6857 1.670 1.660 1.700 1.650 1.740 996,000 1.6857 1.83%
2022-03-01 0 1.640 1.640 1.720 1.640 1.720 1,012,000 1,722,080 1.7017 1.640 1.640 1.720 1.640 1.720 1,012,000 1.7017 -0.61%
2022-02-28 0 1.650 1.650 1.730 1.650 1.800 856,000 1,475,280 1.7235 1.650 1.650 1.730 1.650 1.800 856,000 1.7235 -6.78%
2022-02-25 0 1.770 1.690 1.770 1.680 1.800 828,000 1,444,000 1.7440 1.770 1.690 1.770 1.680 1.800 828,000 1.7440 1.14%
2022-02-24 0 1.750 1.640 1.750 1.620 1.890 1,144,000 2,005,920 1.7534 1.750 1.640 1.750 1.620 1.890 1,144,000 1.7534 4.17%
2022-02-23 0 1.680 1.630 1.680 1.630 1.770 1,044,000 1,755,880 1.6819 1.680 1.630 1.680 1.630 1.770 1,044,000 1.6819 0.00%
2022-02-22 0 1.680 1.670 1.730 1.670 1.920 1,336,000 2,339,600 1.7512 1.680 1.670 1.730 1.670 1.920 1,336,000 1.7512 -5.08%
2022-02-21 0 1.770 1.710 1.770 1.630 1.970 3,060,000 5,331,000 1.7422 1.770 1.710 1.770 1.630 1.970 3,060,000 1.7422 -10.15%
2022-02-18 0 1.970 1.780 1.970 1.570 1.970 3,008,000 5,335,960 1.7739 1.970 1.780 1.970 1.570 1.970 3,008,000 1.7739 17.26%
2022-02-17 0 1.680 1.640 1.710 1.560 1.790 1,032,000 1,754,120 1.6997 1.680 1.640 1.710 1.560 1.790 1,032,000 1.6997 0.00%
2022-02-16 0 1.680 1.660 1.710 1.640 1.820 1,028,000 1,799,040 1.7500 1.680 1.660 1.710 1.640 1.820 1,028,000 1.7500 -7.69%
2022-02-15 0 1.820 1.610 1.820 1.640 1.860 720,000 1,287,160 1.7877 1.820 1.610 1.820 1.640 1.860 720,000 1.7877 -0.55%
2022-02-14 0 1.830 1.650 1.840 1.740 1.860 812,000 1,497,120 1.8437 1.830 1.650 1.840 1.740 1.860 812,000 1.8437 -2.14%
2022-02-11 0 1.870 1.670 1.870 1.700 1.880 680,000 1,228,360 1.8064 1.870 1.670 1.870 1.700 1.880 680,000 1.8064 3.89%
2022-02-10 0 1.800 1.670 1.800 1.600 1.840 1,024,000 1,757,520 1.7163 1.800 1.670 1.800 1.600 1.840 1,024,000 1.7163 4.65%
2022-02-09 0 1.720 1.630 1.720 1.650 1.890 1,048,000 1,855,800 1.7708 1.720 1.630 1.720 1.650 1.890 1,048,000 1.7708 -9.95%
2022-02-08 0 1.910 1.850 1.910 1.860 1.980 856,000 1,656,480 1.9351 1.910 1.850 1.910 1.860 1.980 856,000 1.9351 -4.50%
2022-02-07 0 2.000 1.960 2.000 1.910 2.000 808,000 1,575,960 1.9504 2.000 1.960 2.000 1.910 2.000 808,000 1.9504 1.01%
2022-02-04 0 1.980 1.870 1.980 1.670 1.980 1,300,000 2,410,880 1.8545 1.980 1.870 1.980 1.670 1.980 1,300,000 1.8545 5.32%
2022-01-31 0 1.880 1.630 1.880 1.500 1.880 976,000 1,551,920 1.5901 1.880 1.630 1.880 1.500 1.880 976,000 1.5901 18.99%
2022-01-28 0 1.580 1.460 1.580 1.470 1.580 1,102,000 1,666,100 1.5119 1.580 1.460 1.580 1.470 1.580 1,102,000 1.5119 2.60%
2022-01-27 0 1.540 1.480 1.540 1.470 1.550 1,204,000 1,812,320 1.5052 1.540 1.480 1.540 1.470 1.550 1,204,000 1.5052 4.76%
2022-01-26 0 1.470 1.470 1.560 1.470 1.560 116,000 173,080 1.4921 1.470 1.470 1.560 1.470 1.560 116,000 1.4921 -6.96%
2022-01-25 0 1.580 1.460 1.570 1.440 1.580 520,000 770,480 1.4817 1.580 1.460 1.570 1.440 1.580 520,000 1.4817 6.76%
2022-01-24 0 1.480 1.420 1.480 1.390 1.480 76,000 109,120 1.4358 1.480 1.420 1.480 1.390 1.480 76,000 1.4358 -0.67%
2022-01-21 0 1.490 1.270 1.500 1.360 1.490 648,000 920,920 1.4212 1.490 1.270 1.500 1.360 1.490 648,000 1.4212 7.97%
2022-01-20 0 1.380 1.260 1.390 1.330 1.480 320,000 458,240 1.4320 1.380 1.260 1.390 1.330 1.480 320,000 1.4320 -1.43%
2022-01-19 0 1.400 1.220 1.400 1.250 1.400 16,000 21,400 1.3375 1.400 1.220 1.400 1.250 1.400 16,000 1.3375 14.75%
2022-01-18 0 1.220 1.220 1.280 1.210 1.270 376,000 457,080 1.2156 1.220 1.220 1.280 1.210 1.270 376,000 1.2156 -11.59%
2022-01-17 0 1.380 1.270 1.380 - - 0 0 - 1.380 1.270 1.380 - - 0 - -1.43%
2022-01-14 0 1.400 1.210 1.400 1.180 1.400 520,000 660,520 1.2702 1.400 1.210 1.400 1.180 1.400 520,000 1.2702 12.00%
2022-01-13 0 1.250 1.080 1.250 1.110 1.250 100,000 113,600 1.1360 1.250 1.080 1.250 1.110 1.250 100,000 1.1360 4.17%
2022-01-12 0 1.200 1.170 1.200 1.160 1.200 120,000 143,200 1.1933 1.200 1.170 1.200 1.160 1.200 120,000 1.1933 -5.51%
2022-01-11 0 1.270 1.130 1.270 1.080 1.270 184,000 221,960 1.2063 1.270 1.130 1.270 1.080 1.270 184,000 1.2063 13.39%
2022-01-10 0 1.120 1.040 1.070 1.120 1.120 132,000 147,840 1.1200 1.120 1.040 1.070 1.120 1.120 132,000 1.1200 -0.88%
2022-01-07 0 1.130 1.040 1.080 1.000 1.250 904,000 989,400 1.0945 1.130 1.040 1.080 1.000 1.250 904,000 1.0945 8.65%
2022-01-06 0 1.040 1.010 1.060 1.000 1.040 148,000 148,920 1.0062 1.040 1.010 1.060 1.000 1.040 148,000 1.0062 5.05%
2022-01-05 0 0.990 0.990 1.100 1.000 1.020 320,000 322,080 1.0065 0.990 0.990 1.100 1.000 1.020 320,000 1.0065 -4.81%
2022-01-04 0 1.040 1.010 1.100 1.030 1.090 20,000 20,960 1.0480 1.040 1.010 1.100 1.030 1.090 20,000 1.0480 -11.11%
2022-01-03 0 1.170 1.000 1.170 0.920 1.170 464,000 494,120 1.0649 1.170 1.000 1.170 0.920 1.170 464,000 1.0649 12.50%
2021-12-31 0 1.040 0.930 0.990 0.950 1.100 956,000 959,640 1.0038 1.040 0.930 0.990 0.950 1.100 956,000 1.0038 -11.86%
2021-12-30 0 1.180 1.000 1.130 0.900 1.180 1,876,000 1,954,160 1.0417 1.180 1.000 1.130 0.900 1.180 1,876,000 1.0417 7.27%
2021-12-29 0 1.100 0.870 1.100 0.850 1.130 224,000 221,240 0.9877 1.100 0.870 1.100 0.850 1.130 224,000 0.9877 25.00%
2021-12-28 0 0.880 0.880 0.900 0.880 0.960 152,000 140,480 0.9242 0.880 0.880 0.900 0.880 0.960 152,000 0.9242 -23.48%
2021-12-24 0 1.150 0.900 1.100 0.860 1.150 296,000 292,080 0.9868 1.150 0.900 1.100 0.860 1.150 296,000 0.9868 16.16%
2021-12-23 0 0.990 0.990 1.050 0.990 1.060 220,000 225,680 1.0258 0.990 0.990 1.050 0.990 1.060 220,000 1.0258 -6.60%
2021-12-22 0 1.060 0.940 1.040 0.940 1.060 596,000 585,840 0.9830 1.060 0.940 1.040 0.940 1.060 596,000 0.9830 16.48%
2021-12-21 0 0.910 0.890 0.980 0.870 0.910 416,000 373,360 0.8975 0.910 0.890 0.980 0.870 0.910 416,000 0.8975 5.81%
2021-12-20 0 0.860 0.860 0.920 0.840 0.890 76,000 66,040 0.8689 0.860 0.860 0.920 0.840 0.890 76,000 0.8689 -2.27%
2021-12-17 0 0.880 0.840 0.930 0.860 0.900 40,000 35,600 0.8900 0.880 0.840 0.930 0.860 0.900 40,000 0.8900 0.00%
2021-12-16 0 0.880 0.880 1.000 - - 0 0 - 0.880 0.880 1.000 - - 0 - 0.00%
2021-12-15 0 0.880 0.880 0.910 0.880 1.000 276,000 249,080 0.9025 0.880 0.880 0.910 0.880 1.000 276,000 0.9025 -5.38%
2021-12-14 0 0.930 0.910 1.000 0.930 0.940 168,000 156,320 0.9305 0.930 0.910 1.000 0.930 0.940 168,000 0.9305 0.00%
2021-12-13 0 0.930 0.930 1.000 0.930 0.940 196,000 182,760 0.9324 0.930 0.930 1.000 0.930 0.940 196,000 0.9324 1.09%
2021-12-10 0 0.920 0.910 0.950 0.900 0.920 1,136,000 1,033,440 0.9097 0.920 0.910 0.950 0.900 0.920 1,136,000 0.9097 -1.08%
2021-12-09 0 0.930 0.920 0.960 0.920 0.990 1,124,000 1,055,480 0.9390 0.930 0.920 0.960 0.920 0.990 1,124,000 0.9390 0.00%
2021-12-08 0 0.930 0.920 1.000 0.930 0.930 1,100,000 1,023,000 0.9300 0.930 0.920 1.000 0.930 0.930 1,100,000 0.9300 -1.06%
2021-12-07 0 0.940 0.940 1.000 0.940 1.000 460,000 438,040 0.9523 0.940 0.940 1.000 0.940 1.000 460,000 0.9523 -3.09%
2021-12-06 0 0.970 0.960 1.000 0.920 1.000 684,000 653,720 0.9557 0.970 0.960 1.000 0.920 1.000 684,000 0.9557 1.04%
2021-12-03 0 0.960 0.930 0.970 0.940 1.020 644,000 622,480 0.9666 0.960 0.930 0.970 0.940 1.020 644,000 0.9666 4.35%
2021-12-02 0 0.920 0.870 0.960 0.840 0.940 504,000 448,080 0.8890 0.920 0.870 0.960 0.840 0.940 504,000 0.8890 3.37%
2021-12-01 0 0.890 0.830 0.890 0.820 0.890 372,000 312,800 0.8409 0.890 0.830 0.890 0.820 0.890 372,000 0.8409 1.14%
2021-11-30 0 0.880 0.850 0.900 0.880 0.900 300,000 266,120 0.8871 0.880 0.850 0.900 0.880 0.900 300,000 0.8871 -7.37%
2021-11-29 0 0.950 0.920 0.950 0.920 0.970 312,000 293,520 0.9408 0.950 0.920 0.950 0.920 0.970 312,000 0.9408 -4.04%
2021-11-26 0 0.990 0.950 0.980 0.960 1.000 360,000 356,320 0.9898 0.990 0.950 0.980 0.960 1.000 360,000 0.9898 2.06%
2021-11-25 0 0.970 0.960 0.990 0.970 1.010 604,000 591,440 0.9792 0.970 0.960 0.990 0.970 1.010 604,000 0.9792 -3.96%
2021-11-24 0 1.010 1.000 1.020 0.990 1.030 264,000 263,560 0.9983 1.010 1.000 1.020 0.990 1.030 264,000 0.9983 -1.94%
2021-11-23 0 1.030 1.020 1.030 1.020 1.150 556,000 574,040 1.0324 1.030 1.020 1.030 1.020 1.150 556,000 1.0324 -8.85%
2021-11-22 0 1.130 1.030 1.130 1.080 1.180 1,756,000 1,914,800 1.0904 1.130 1.030 1.130 1.080 1.180 1,756,000 1.0904 1.80%
2021-11-19 0 1.110 1.030 1.110 0.970 1.140 568,000 590,320 1.0393 1.110 1.030 1.110 0.970 1.140 568,000 1.0393 11.00%
2021-11-18 0 1.000 0.990 1.030 1.000 1.040 604,000 611,960 1.0132 1.000 0.990 1.030 1.000 1.040 604,000 1.0132 -4.76%
2021-11-17 0 1.050 1.000 1.050 1.010 1.050 460,000 470,960 1.0238 1.050 1.000 1.050 1.010 1.050 460,000 1.0238 0.00%
2021-11-16 0 1.050 1.020 1.050 1.030 1.060 732,000 759,400 1.0374 1.050 1.020 1.050 1.030 1.060 732,000 1.0374 -1.87%
2021-11-15 0 1.070 1.040 1.080 1.060 1.140 460,000 498,520 1.0837 1.070 1.040 1.080 1.060 1.140 460,000 1.0837 -2.73%
2021-11-12 0 1.100 1.060 1.110 1.070 1.150 752,000 812,320 1.0802 1.100 1.060 1.110 1.070 1.150 752,000 1.0802 0.00%
2021-11-11 0 1.100 1.090 1.110 1.100 1.110 716,000 791,920 1.1060 1.100 1.090 1.110 1.100 1.110 716,000 1.1060 -0.90%
2021-11-10 0 1.110 1.100 1.130 1.100 1.160 1,308,000 1,471,720 1.1252 1.110 1.100 1.130 1.100 1.160 1,308,000 1.1252 -4.31%
2021-11-09 0 1.160 1.150 1.180 1.160 1.180 980,000 1,143,640 1.1670 1.160 1.150 1.180 1.160 1.180 980,000 1.1670 0.00%
2021-11-08 0 1.160 1.160 1.190 1.160 1.210 984,000 1,159,760 1.1786 1.160 1.160 1.190 1.160 1.210 984,000 1.1786 -6.45%
2021-11-05 0 1.240 1.200 1.250 1.150 1.250 920,000 1,075,560 1.1691 1.240 1.200 1.250 1.150 1.250 920,000 1.1691 6.90%
2021-11-04 0 1.160 1.150 1.170 1.160 1.190 940,000 1,097,760 1.1678 1.160 1.150 1.170 1.160 1.190 940,000 1.1678 0.87%
2021-11-03 0 1.150 1.150 1.160 1.140 1.160 728,000 839,480 1.1531 1.150 1.150 1.160 1.140 1.160 728,000 1.1531 -0.86%
2021-11-02 0 1.160 1.140 1.150 1.140 1.170 404,000 467,960 1.1583 1.160 1.140 1.150 1.140 1.170 404,000 1.1583 1.75%
2021-11-01 0 1.140 1.130 1.140 1.140 1.330 1,780,000 2,090,120 1.1742 1.140 1.130 1.140 1.140 1.330 1,780,000 1.1742 -8.80%
2021-10-29 0 1.250 1.190 1.250 1.140 1.270 1,680,000 1,997,040 1.1887 1.250 1.190 1.250 1.140 1.270 1,680,000 1.1887 5.04%
2021-10-28 0 1.190 1.140 1.190 1.150 1.250 792,000 946,200 1.1947 1.190 1.140 1.190 1.150 1.250 792,000 1.1947 2.59%
2021-10-27 0 1.160 1.160 1.210 1.150 1.210 2,020,000 2,373,680 1.1751 1.160 1.160 1.210 1.150 1.210 2,020,000 1.1751 -2.52%
2021-10-26 0 1.190 1.170 1.190 1.180 1.230 2,136,000 2,560,280 1.1986 1.190 1.170 1.190 1.180 1.230 2,136,000 1.1986 -4.80%
2021-10-25 0 1.250 1.160 1.250 1.150 1.250 1,992,000 2,351,040 1.1802 1.250 1.160 1.250 1.150 1.250 1,992,000 1.1802 4.17%
2021-10-22 0 1.200 1.200 1.240 1.180 1.250 1,084,000 1,310,320 1.2088 1.200 1.200 1.240 1.180 1.250 1,084,000 1.2088 -5.51%
2021-10-21 0 1.270 1.220 1.270 1.200 1.290 1,668,000 2,057,080 1.2333 1.270 1.220 1.270 1.200 1.290 1,668,000 1.2333 -6.62%
2021-10-20 0 1.360 1.270 1.360 1.210 1.360 2,152,000 2,682,520 1.2465 1.360 1.270 1.360 1.210 1.360 2,152,000 1.2465 6.25%
2021-10-19 0 1.280 1.110 1.280 1.100 1.290 2,488,000 2,828,760 1.1370 1.280 1.110 1.280 1.100 1.290 2,488,000 1.1370 15.32%
2021-10-18 0 1.110 1.110 1.170 1.110 1.290 1,404,000 1,671,800 1.1907 1.110 1.110 1.170 1.110 1.290 1,404,000 1.1907 -13.28%
2021-10-15 0 1.280 1.160 1.280 1.170 1.280 904,000 1,085,360 1.2006 1.280 1.160 1.280 1.170 1.280 904,000 1.2006 4.07%
2021-10-12 0 1.230 1.190 1.230 1.200 1.230 1,028,000 1,249,200 1.2152 1.230 1.190 1.230 1.200 1.230 1,028,000 1.2152 1.65%
2021-10-11 0 1.210 1.110 1.210 1.170 1.230 1,020,000 1,220,480 1.1965 1.210 1.110 1.210 1.170 1.230 1,020,000 1.1965 -2.42%
2021-10-08 0 1.240 1.150 1.240 1.160 1.240 1,044,000 1,236,280 1.1842 1.240 1.150 1.240 1.160 1.240 1,044,000 1.1842 5.08%
2021-10-07 0 1.180 1.130 1.220 1.170 1.200 1,080,000 1,275,600 1.1811 1.180 1.130 1.220 1.170 1.200 1,080,000 1.1811 -3.28%
2021-10-06 0 1.220 1.140 1.220 1.080 1.220 1,184,000 1,325,160 1.1192 1.220 1.140 1.220 1.080 1.220 1,184,000 1.1192 9.91%
2021-10-05 0 1.110 1.100 1.120 1.100 1.220 1,032,000 1,165,000 1.1289 1.110 1.100 1.120 1.100 1.220 1,032,000 1.1289 -5.13%
2021-10-04 0 1.170 1.130 1.180 1.150 1.200 988,000 1,159,920 1.1740 1.170 1.130 1.180 1.150 1.200 988,000 1.1740 -9.30%
2021-09-30 0 1.290 1.140 1.290 1.070 1.300 1,808,000 1,993,680 1.1027 1.290 1.140 1.290 1.070 1.300 1,808,000 1.1027 17.27%
2021-09-29 0 1.100 1.060 1.100 1.050 1.150 1,236,000 1,347,360 1.0901 1.100 1.060 1.100 1.050 1.150 1,236,000 1.0901 3.77%
2021-09-28 0 1.060 1.050 1.070 1.060 1.080 1,220,000 1,298,160 1.0641 1.060 1.050 1.070 1.060 1.080 1,220,000 1.0641 0.00%
2021-09-27 0 1.060 1.050 1.070 1.050 1.070 1,216,000 1,283,320 1.0554 1.060 1.050 1.070 1.050 1.070 1,216,000 1.0554 -0.93%
2021-09-24 0 1.070 1.010 1.070 1.010 1.070 1,244,000 1,292,800 1.0392 1.070 1.010 1.070 1.010 1.070 1,244,000 1.0392 0.94%
2021-09-23 0 1.060 1.020 1.060 1.020 1.060 1,244,000 1,286,680 1.0343 1.060 1.020 1.060 1.020 1.060 1,244,000 1.0343 3.92%
2021-09-21 0 1.020 1.020 1.070 1.020 1.060 3,028,000 3,150,160 1.0403 1.020 1.020 1.070 1.020 1.060 3,028,000 1.0403 -2.86%
2021-09-20 0 1.050 1.010 1.060 1.000 1.060 1,080,000 1,115,000 1.0324 1.050 1.010 1.060 1.000 1.060 1,080,000 1.0324 -3.67%
2021-09-17 0 1.090 1.050 1.090 1.050 1.090 1,604,000 1,698,080 1.0587 1.090 1.050 1.090 1.050 1.090 1,604,000 1.0587 0.00%
2021-09-16 0 1.090 1.040 1.100 1.030 1.090 1,788,000 1,882,160 1.0527 1.090 1.040 1.100 1.030 1.090 1,788,000 1.0527 -0.91%
2021-09-15 0 1.100 1.090 1.110 1.090 1.120 1,804,000 1,991,160 1.1037 1.100 1.090 1.110 1.090 1.120 1,804,000 1.1037 -2.65%
2021-09-14 0 1.130 1.100 1.140 1.100 1.160 3,496,000 3,902,720 1.1163 1.130 1.100 1.140 1.100 1.160 3,496,000 1.1163 0.00%
2021-09-13 0 1.130 1.090 1.140 1.050 1.210 1,912,000 2,049,200 1.0718 1.130 1.090 1.140 1.050 1.210 1,912,000 1.0718 -0.88%
2021-09-10 0 1.140 1.100 1.140 1.080 1.150 1,920,000 2,098,520 1.0930 1.140 1.100 1.140 1.080 1.150 1,920,000 1.0930 5.56%
2021-09-09 0 1.080 1.080 1.130 1.080 1.160 1,752,000 1,934,200 1.1040 1.080 1.080 1.130 1.080 1.160 1,752,000 1.1040 -7.69%
2021-09-08 0 1.170 1.100 1.180 1.090 1.170 1,876,000 2,117,200 1.1286 1.170 1.100 1.180 1.090 1.170 1,876,000 1.1286 7.34%
2021-09-07 0 1.090 1.090 1.130 1.090 1.120 1,852,000 2,045,000 1.1042 1.090 1.090 1.130 1.090 1.120 1,852,000 1.1042 -3.54%
2021-09-06 0 1.130 1.090 1.130 1.090 1.130 1,952,000 2,153,680 1.1033 1.130 1.090 1.130 1.090 1.130 1,952,000 1.1033 -1.74%
2021-09-03 0 1.150 1.100 1.150 1.110 1.160 1,848,000 2,093,920 1.1331 1.150 1.100 1.150 1.110 1.160 1,848,000 1.1331 1.77%
2021-09-02 0 1.130 1.110 1.130 1.070 1.130 1,816,000 2,010,320 1.1070 1.130 1.110 1.130 1.070 1.130 1,816,000 1.1070 0.89%
2021-09-01 0 1.120 1.070 1.120 1.080 1.120 2,620,000 2,883,240 1.1005 1.120 1.070 1.120 1.080 1.120 2,620,000 1.1005 0.00%
2021-08-31 0 1.120 1.120 1.140 1.100 1.160 1,888,000 2,151,080 1.1393 1.120 1.120 1.140 1.100 1.160 1,888,000 1.1393 -4.27%
2021-08-30 0 1.170 1.170 1.290 1.200 1.250 1,756,000 2,132,960 1.2147 1.170 1.170 1.290 1.200 1.250 1,756,000 1.2147 -7.87%
2021-08-27 0 1.270 1.170 1.270 1.160 1.270 1,008,000 1,187,120 1.1777 1.270 1.170 1.270 1.160 1.270 1,008,000 1.1777 5.83%
2021-08-26 0 1.200 1.120 1.200 1.120 1.200 1,076,000 1,221,920 1.1356 1.200 1.120 1.200 1.120 1.200 1,076,000 1.1356 2.56%
2021-08-25 0 1.170 1.140 1.180 1.140 1.170 1,124,000 1,300,280 1.1568 1.170 1.140 1.180 1.140 1.170 1,124,000 1.1568 -3.31%
2021-08-24 0 1.210 1.150 1.210 1.150 1.210 1,112,000 1,306,560 1.1750 1.210 1.150 1.210 1.150 1.210 1,112,000 1.1750 0.00%
2021-08-23 0 1.210 1.160 1.210 1.180 1.240 1,112,000 1,355,360 1.2188 1.210 1.160 1.210 1.180 1.240 1,112,000 1.2188 -5.47%
2021-08-20 0 1.280 1.150 1.280 1.140 1.280 1,576,000 1,886,600 1.1971 1.280 1.150 1.280 1.140 1.280 1,576,000 1.1971 1.59%
2021-08-19 0 1.260 1.220 1.270 1.210 1.280 1,236,000 1,537,000 1.2435 1.260 1.220 1.270 1.210 1.280 1,236,000 1.2435 -0.79%
2021-08-18 0 1.270 1.170 1.270 1.130 1.270 1,224,000 1,465,400 1.1972 1.270 1.170 1.270 1.130 1.270 1,224,000 1.1972 10.43%
2021-08-17 0 1.150 1.140 1.210 1.110 1.240 1,304,000 1,501,680 1.1516 1.150 1.140 1.210 1.110 1.240 1,304,000 1.1516 -3.36%
2021-08-16 0 1.190 1.110 1.190 1.080 1.190 1,332,000 1,484,400 1.1144 1.190 1.110 1.190 1.080 1.190 1,332,000 1.1144 2.59%
2021-08-13 0 1.160 1.050 1.140 1.100 1.200 1,016,000 1,144,280 1.1263 1.160 1.050 1.140 1.100 1.200 1,016,000 1.1263 -3.33%
2021-08-12 0 1.200 1.160 1.210 1.150 1.220 1,352,000 1,595,240 1.1799 1.200 1.160 1.210 1.150 1.220 1,352,000 1.1799 0.00%
2021-08-11 0 1.200 1.160 1.210 1.170 1.230 1,296,000 1,551,680 1.1973 1.200 1.160 1.210 1.170 1.230 1,296,000 1.1973 -0.83%
2021-08-10 0 1.210 1.180 1.210 1.170 1.290 1,720,000 2,143,720 1.2463 1.210 1.180 1.210 1.170 1.290 1,720,000 1.2463 -4.72%
2021-08-09 0 1.270 1.200 1.280 1.120 1.290 196,000 236,640 1.2073 1.270 1.200 1.280 1.120 1.290 196,000 1.2073 -2.31%
2021-08-06 0 1.300 1.090 1.250 1.110 1.330 424,000 516,760 1.2188 1.300 1.090 1.250 1.110 1.330 424,000 1.2188 12.07%
2021-08-05 0 1.160 1.070 1.160 1.070 1.160 140,000 153,760 1.0983 1.160 1.070 1.160 1.070 1.160 140,000 1.0983 5.45%
2021-08-04 0 1.100 1.080 1.110 1.200 1.200 4,000 4,800 1.2000 1.100 1.080 1.110 1.200 1.200 4,000 1.2000 0.00%
2021-08-03 0 1.100 1.150 1.190 1.100 1.330 148,000 187,040 1.2638 1.100 1.150 1.190 1.100 1.330 148,000 1.2638 -3.51%
2021-08-02 0 1.140 1.100 1.140 - - 0 0 - 1.140 1.100 1.140 - - 0 - -11.63%
2021-07-30 0 1.290 1.010 1.290 1.040 1.300 208,000 232,920 1.1198 1.290 1.010 1.290 1.040 1.300 208,000 1.1198 22.86%
2021-07-29 0 1.050 1.000 1.070 1.050 1.070 28,000 29,480 1.0529 1.050 1.000 1.070 1.050 1.070 28,000 1.0529 0.00%
2021-07-28 0 1.050 1.020 1.060 1.000 1.050 280,000 285,640 1.0201 1.050 1.020 1.060 1.000 1.050 280,000 1.0201 -5.41%
2021-07-27 0 1.110 1.050 1.110 1.060 1.170 60,000 64,640 1.0773 1.110 1.050 1.110 1.060 1.170 60,000 1.0773 -2.63%
2021-07-26 0 1.140 1.060 1.140 1.050 1.350 444,000 520,480 1.1723 1.140 1.060 1.140 1.050 1.350 444,000 1.1723 -3.39%
2021-07-23 0 1.180 1.100 1.180 1.070 1.200 396,000 452,440 1.1425 1.180 1.100 1.180 1.070 1.200 396,000 1.1425 6.31%
2021-07-22 0 1.110 1.080 1.130 1.020 1.150 356,000 383,880 1.0783 1.110 1.080 1.130 1.020 1.150 356,000 1.0783 -8.26%
2021-07-21 0 1.210 1.160 1.190 1.160 1.210 308,000 369,640 1.2001 1.210 1.160 1.190 1.160 1.210 308,000 1.2001 6.14%
2021-07-20 0 1.140 1.110 1.220 1.140 1.220 2,772,000 3,296,040 1.1890 1.140 1.110 1.220 1.140 1.220 2,772,000 1.1890 -5.00%
2021-07-19 0 1.200 1.120 1.200 1.090 1.220 1,476,000 1,771,680 1.2003 1.200 1.120 1.200 1.090 1.220 1,476,000 1.2003 4.35%
2021-07-16 0 1.150 1.200 1.350 1.110 1.300 276,000 347,760 1.2600 1.150 1.200 1.350 1.110 1.300 276,000 1.2600 -7.26%
2021-07-15 0 1.240 1.160 1.240 - - 0 0 - 1.240 1.160 1.240 - - 0 - -0.80%
2021-07-14 0 1.250 1.200 1.270 - - 0 0 - 1.250 1.200 1.270 - - 0 - 0.00%
2021-07-13 0 1.250 1.080 1.260 1.010 1.280 304,000 333,320 1.0964 1.250 1.080 1.260 1.010 1.280 304,000 1.0964 0.00%
2021-07-12 0 1.250 1.200 1.250 1.190 1.260 56,000 68,400 1.2214 1.250 1.200 1.250 1.190 1.260 56,000 1.2214 -3.85%
2021-07-09 0 1.300 1.200 1.300 1.190 1.370 1,288,000 1,734,480 1.3466 1.300 1.200 1.300 1.190 1.370 1,288,000 1.3466 4.00%
2021-07-08 0 1.250 1.240 1.310 1.220 1.250 8,000 9,880 1.2350 1.250 1.240 1.310 1.220 1.250 8,000 1.2350 -6.02%
2021-07-07 0 1.330 1.250 1.330 - - 0 0 - 1.330 1.250 1.330 - - 0 - -1.48%
2021-07-06 0 1.350 1.270 1.350 - - 0 0 - 1.350 1.270 1.350 - - 0 - -2.17%
2021-07-05 0 1.380 1.280 1.380 - - 0 0 - 1.380 1.280 1.380 - - 0 - -0.72%
2021-07-02 0 1.390 1.280 1.390 1.390 1.390 4,000 5,560 1.3900 1.390 1.280 1.390 1.390 1.390 4,000 1.3900 5.30%
2021-06-30 0 1.320 1.280 1.330 1.320 1.320 20,000 26,400 1.3200 1.320 1.280 1.330 1.320 1.320 20,000 1.3200 -1.49%
2021-06-29 0 1.340 1.280 1.370 - - 0 0 - 1.340 1.280 1.370 - - 0 - 0.00%
2021-06-28 0 1.340 1.280 1.340 1.280 1.380 12,000 16,000 1.3333 1.340 1.280 1.340 1.280 1.380 12,000 1.3333 -2.19%
2021-06-25 0 1.370 1.270 1.370 1.250 1.370 292,000 374,640 1.2830 1.370 1.270 1.370 1.250 1.370 292,000 1.2830 5.38%
2021-06-24 0 1.300 1.280 1.300 1.280 1.550 56,000 73,400 1.3107 1.300 1.280 1.300 1.280 1.550 56,000 1.3107 -3.70%
2021-06-23 0 1.350 1.300 1.360 1.350 1.350 4,000 5,400 1.3500 1.350 1.300 1.360 1.350 1.350 4,000 1.3500 -0.74%
2021-06-22 0 1.360 1.270 1.360 1.260 1.550 172,000 224,440 1.3049 1.360 1.270 1.360 1.260 1.550 172,000 1.3049 0.74%
2021-06-21 0 1.350 1.340 1.360 1.350 1.380 120,000 165,000 1.3750 1.350 1.340 1.360 1.350 1.380 120,000 1.3750 -2.88%
2021-06-18 0 1.390 1.300 1.390 1.330 1.390 36,000 48,520 1.3478 1.390 1.300 1.390 1.330 1.390 36,000 1.3478 3.73%
2021-06-17 0 1.340 1.320 1.340 1.270 1.340 472,000 602,360 1.2762 1.340 1.320 1.340 1.270 1.340 472,000 1.2762 -0.74%
2021-06-16 0 1.350 1.320 1.350 1.310 1.350 144,000 193,000 1.3403 1.350 1.320 1.350 1.310 1.350 144,000 1.3403 0.75%
2021-06-15 0 1.340 1.300 1.340 1.310 1.430 308,000 421,360 1.3681 1.340 1.300 1.340 1.310 1.430 308,000 1.3681 -2.19%
2021-06-11 0 1.370 1.280 1.370 1.300 1.410 228,000 307,000 1.3465 1.370 1.280 1.370 1.300 1.410 228,000 1.3465 0.00%
2021-06-10 0 1.370 1.310 1.370 1.190 1.390 588,000 740,640 1.2596 1.370 1.310 1.370 1.190 1.390 588,000 1.2596 3.79%
2021-06-09 0 1.320 1.310 1.320 1.300 1.380 144,000 190,920 1.3258 1.320 1.310 1.320 1.300 1.380 144,000 1.3258 -2.22%
2021-06-08 0 1.350 1.320 1.360 1.340 1.450 148,000 202,880 1.3708 1.350 1.320 1.360 1.340 1.450 148,000 1.3708 0.00%
2021-06-07 0 1.350 1.330 1.360 1.300 1.440 144,000 195,560 1.3581 1.350 1.330 1.360 1.300 1.440 144,000 1.3581 -4.26%
2021-06-04 0 1.410 1.340 1.410 1.310 1.470 220,000 305,240 1.3875 1.410 1.340 1.410 1.310 1.470 220,000 1.3875 2.92%
2021-06-03 0 1.370 1.360 1.380 1.360 1.480 1,300,000 1,782,840 1.3714 1.370 1.360 1.380 1.360 1.480 1,300,000 1.3714 0.74%
2021-06-02 0 1.360 1.360 1.430 1.360 1.490 204,000 287,680 1.4102 1.360 1.360 1.430 1.360 1.490 204,000 1.4102 -3.55%
2021-06-01 0 1.410 1.400 1.420 1.410 1.480 768,000 1,085,160 1.4130 1.410 1.400 1.420 1.410 1.480 768,000 1.4130 -4.73%
2021-05-31 0 1.480 1.390 1.480 1.380 1.490 696,000 986,760 1.4178 1.480 1.390 1.480 1.380 1.490 696,000 1.4178 1.37%
2021-05-28 0 1.460 1.390 1.460 1.380 1.490 988,000 1,393,440 1.4104 1.460 1.390 1.460 1.380 1.490 988,000 1.4104 2.82%
2021-05-27 0 1.420 1.370 1.420 1.380 1.460 748,000 1,047,520 1.4004 1.420 1.370 1.420 1.380 1.460 748,000 1.4004 -0.70%
2021-05-26 0 1.430 1.430 1.480 1.430 1.470 92,000 133,360 1.4496 1.430 1.430 1.480 1.430 1.470 92,000 1.4496 -4.67%
2021-05-25 0 1.500 1.420 1.500 1.430 1.500 988,000 1,427,320 1.4447 1.500 1.420 1.500 1.430 1.500 988,000 1.4447 2.04%
2021-05-24 0 1.470 1.430 1.480 1.440 1.470 1,008,000 1,460,000 1.4484 1.470 1.430 1.480 1.440 1.470 1,008,000 1.4484 -1.34%
2021-05-21 0 1.490 1.430 1.490 1.430 1.490 12,000 17,400 1.4500 1.490 1.430 1.490 1.430 1.490 12,000 1.4500 2.05%
2021-05-20 0 1.460 1.420 1.470 1.400 1.490 1,324,000 1,959,760 1.4802 1.460 1.420 1.470 1.400 1.490 1,324,000 1.4802 -0.68%
2021-05-18 0 1.470 1.430 1.540 1.450 1.500 968,000 1,424,320 1.4714 1.470 1.430 1.540 1.450 1.500 968,000 1.4714 -0.68%
2021-05-17 0 1.480 1.480 1.490 1.470 1.510 1,156,000 1,727,400 1.4943 1.480 1.480 1.490 1.470 1.510 1,156,000 1.4943 -3.90%
2021-05-14 0 1.540 1.450 1.540 1.500 1.550 624,000 937,000 1.5016 1.540 1.450 1.540 1.500 1.550 624,000 1.5016 2.67%
2021-05-13 0 1.500 1.480 1.510 1.480 1.670 740,000 1,105,160 1.4935 1.500 1.480 1.510 1.480 1.670 740,000 1.4935 0.67%
2021-05-12 0 1.490 1.420 1.500 1.420 1.490 1,140,000 1,667,320 1.4626 1.490 1.420 1.500 1.420 1.490 1,140,000 1.4626 0.00%
2021-05-11 0 1.490 1.420 1.490 1.420 1.490 1,172,000 1,704,560 1.4544 1.490 1.420 1.490 1.420 1.490 1,172,000 1.4544 0.00%
2021-05-10 0 1.490 1.450 1.500 1.410 1.490 168,000 244,320 1.4543 1.490 1.450 1.500 1.410 1.490 168,000 1.4543 -3.25%
2021-05-07 0 1.540 1.410 1.550 1.530 1.560 120,000 185,200 1.5433 1.540 1.410 1.550 1.530 1.560 120,000 1.5433 -1.91%
2021-05-06 0 1.570 1.410 1.580 1.570 1.590 44,000 69,560 1.5809 1.570 1.410 1.580 1.570 1.590 44,000 1.5809 0.00%
2021-05-05 0 1.570 1.470 1.570 1.550 1.640 84,000 131,120 1.5610 1.570 1.470 1.570 1.550 1.640 84,000 1.5610 1.95%
2021-05-04 0 1.540 1.430 1.550 1.540 1.540 12,000 18,480 1.5400 1.540 1.430 1.550 1.540 1.540 12,000 1.5400 1.99%
2021-05-03 0 1.510 1.510 1.540 1.510 1.540 36,000 55,240 1.5344 1.510 1.510 1.540 1.510 1.540 36,000 1.5344 -1.95%
2021-04-30 0 1.540 1.520 1.540 1.530 1.540 428,000 657,280 1.5357 1.540 1.520 1.540 1.530 1.540 428,000 1.5357 -0.65%
2021-04-29 0 1.550 1.500 1.550 1.480 1.570 340,000 517,760 1.5228 1.550 1.500 1.550 1.480 1.570 340,000 1.5228 3.33%
2021-04-28 0 1.500 1.480 1.500 1.450 1.500 336,000 496,080 1.4764 1.500 1.480 1.500 1.450 1.500 336,000 1.4764 1.35%
2021-04-27 0 1.480 1.180 1.480 1.340 1.490 452,000 629,920 1.3936 1.480 1.180 1.480 1.340 1.490 452,000 1.3936 4.23%
2021-04-26 0 1.420 1.300 1.410 1.370 1.420 232,000 323,400 1.3940 1.420 1.300 1.410 1.370 1.420 232,000 1.3940 3.65%
2021-04-23 0 1.370 1.240 1.370 1.230 1.370 2,156,000 2,798,520 1.2980 1.370 1.240 1.370 1.230 1.370 2,156,000 1.2980 2.24%
2021-04-22 0 1.340 1.250 1.340 1.270 1.340 112,000 145,440 1.2986 1.340 1.250 1.340 1.270 1.340 112,000 1.2986 -0.74%
2021-04-21 0 1.350 1.280 1.360 1.320 1.350 1,288,000 1,731,840 1.3446 1.350 1.280 1.360 1.320 1.350 1,288,000 1.3446 -2.17%
2021-04-20 0 1.380 1.330 1.380 1.350 1.380 1,444,000 1,960,440 1.3576 1.380 1.330 1.380 1.350 1.380 1,444,000 1.3576 0.00%
2021-04-19 0 1.380 1.380 1.400 1.380 1.400 1,748,000 2,416,560 1.3825 1.380 1.380 1.400 1.380 1.400 1,748,000 1.3825 -4.83%
2021-04-16 0 1.450 1.380 1.450 1.340 1.450 1,516,000 2,114,080 1.3945 1.450 1.380 1.450 1.340 1.450 1,516,000 1.3945 0.00%
2021-04-15 0 1.450 1.340 1.450 1.370 1.450 1,592,000 2,209,200 1.3877 1.450 1.340 1.450 1.370 1.450 1,592,000 1.3877 1.40%
2021-04-14 0 1.430 1.340 1.430 1.330 1.430 4,832,000 6,507,400 1.3467 1.430 1.340 1.430 1.330 1.430 4,832,000 1.3467 4.38%
2021-04-13 0 1.370 1.360 1.370 1.350 1.410 1,288,000 1,746,640 1.3561 1.370 1.360 1.370 1.350 1.410 1,288,000 1.3561 0.74%
2021-04-12 0 1.360 1.340 1.360 - - 0 0 - 1.360 1.340 1.360 - - 0 - 0.00%
2021-04-09 0 1.360 1.330 1.380 1.360 1.420 184,000 250,880 1.3635 1.360 1.330 1.380 1.360 1.420 184,000 1.3635 -1.45%
2021-04-08 0 1.380 1.340 1.380 1.310 1.380 360,000 485,480 1.3486 1.380 1.340 1.380 1.310 1.380 360,000 1.3486 1.47%
2021-04-07 0 1.360 1.340 1.360 1.310 1.390 380,000 508,080 1.3371 1.360 1.340 1.360 1.310 1.390 380,000 1.3371 -2.16%
2021-04-01 0 1.390 1.300 1.430 1.330 1.400 716,000 971,800 1.3573 1.390 1.300 1.430 1.330 1.400 716,000 1.3573 -2.80%
2021-03-31 0 1.430 1.360 1.430 1.370 1.470 480,000 667,400 1.3904 1.430 1.360 1.430 1.370 1.470 480,000 1.3904 0.70%
2021-03-30 0 1.420 1.290 1.420 1.270 1.420 1,688,000 2,189,000 1.2968 1.420 1.290 1.420 1.270 1.420 1,688,000 1.2968 5.19%
2021-03-29 0 1.350 1.330 1.360 1.320 1.360 1,180,000 1,582,320 1.3409 1.350 1.330 1.360 1.320 1.360 1,180,000 1.3409 0.75%
2021-03-26 0 1.340 1.340 1.370 1.290 1.380 1,492,000 1,958,800 1.3129 1.340 1.340 1.370 1.290 1.380 1,492,000 1.3129 -4.29%
2021-03-25 0 1.400 1.310 1.400 1.330 1.540 752,000 1,032,720 1.3733 1.400 1.310 1.400 1.330 1.540 752,000 1.3733 3.70%
2021-03-24 0 1.350 1.410 1.420 1.300 1.440 1,068,000 1,405,640 1.3161 1.350 1.410 1.420 1.300 1.440 1,068,000 1.3161 0.00%
2021-03-23 0 1.350 1.320 1.350 1.310 1.440 1,500,000 2,030,440 1.3536 1.350 1.320 1.350 1.310 1.440 1,500,000 1.3536 -6.90%
2021-03-22 0 1.450 1.390 1.450 1.350 1.450 1,916,000 2,688,000 1.4029 1.450 1.390 1.450 1.350 1.450 1,916,000 1.4029 -0.68%
2021-03-19 0 1.460 1.380 1.460 1.390 1.540 916,000 1,314,480 1.4350 1.460 1.380 1.460 1.390 1.540 916,000 1.4350 -0.68%
2021-03-18 0 1.470 1.430 1.470 1.450 1.490 1,176,000 1,715,480 1.4587 1.470 1.430 1.470 1.450 1.490 1,176,000 1.4587 1.38%
2021-03-17 0 1.450 1.390 1.450 1.380 1.490 1,580,000 2,226,960 1.4095 1.450 1.390 1.450 1.380 1.490 1,580,000 1.4095 0.00%
2021-03-16 0 1.450 1.440 1.450 1.380 1.540 1,912,000 2,707,040 1.4158 1.450 1.440 1.450 1.380 1.540 1,912,000 1.4158 0.69%
2021-03-15 0 1.440 1.400 1.450 1.400 1.650 1,640,000 2,341,520 1.4278 1.440 1.400 1.450 1.400 1.650 1,640,000 1.4278 -0.69%
2021-03-12 0 1.450 1.390 1.450 1.360 1.500 2,684,000 3,758,840 1.4005 1.450 1.390 1.450 1.360 1.500 2,684,000 1.4005 -2.03%
2021-03-11 0 1.480 1.470 1.510 1.470 1.570 1,496,000 2,274,400 1.5203 1.480 1.470 1.510 1.470 1.570 1,496,000 1.5203 -5.73%
2021-03-10 0 1.570 1.490 1.570 1.490 1.590 2,188,000 3,409,440 1.5582 1.570 1.490 1.570 1.490 1.590 2,188,000 1.5582 -1.87%
2021-03-09 0 1.600 1.580 1.600 1.570 1.610 1,976,000 3,164,160 1.6013 1.600 1.580 1.600 1.570 1.610 1,976,000 1.6013 -1.23%
2021-03-08 0 1.620 1.600 1.620 1.600 1.740 2,056,000 3,323,080 1.6163 1.620 1.600 1.620 1.600 1.740 2,056,000 1.6163 -1.22%
2021-03-05 0 1.640 1.600 1.640 1.580 1.640 2,396,000 3,849,680 1.6067 1.640 1.600 1.640 1.580 1.640 2,396,000 1.6067 3.14%
2021-03-04 0 1.590 1.580 1.590 1.590 1.640 2,568,000 4,114,400 1.6022 1.590 1.580 1.590 1.590 1.640 2,568,000 1.6022 -1.24%
2021-03-03 0 1.610 1.580 1.620 1.580 1.630 1,968,000 3,180,880 1.6163 1.610 1.580 1.620 1.580 1.630 1,968,000 1.6163 -0.62%
2021-03-02 0 1.620 1.580 1.620 1.380 1.640 2,352,000 3,709,400 1.5771 1.620 1.580 1.620 1.380 1.640 2,352,000 1.5771 1.25%
2021-03-01 0 1.600 1.530 1.600 1.540 1.640 3,248,000 5,182,320 1.5955 1.600 1.530 1.600 1.540 1.640 3,248,000 1.5955 -2.44%
2021-02-26 0 1.640 1.580 1.640 1.570 1.640 2,308,000 3,685,080 1.5967 1.640 1.580 1.640 1.570 1.640 2,308,000 1.5967 1.23%
2021-02-25 0 1.620 1.590 1.640 1.600 1.630 3,248,000 5,267,800 1.6219 1.620 1.590 1.640 1.600 1.630 3,248,000 1.6219 -1.22%
2021-02-24 0 1.640 1.590 1.640 1.560 1.650 2,576,000 4,137,440 1.6061 1.640 1.590 1.640 1.560 1.650 2,576,000 1.6061 3.80%
2021-02-23 0 1.580 1.580 1.600 1.550 1.640 4,700,000 7,526,160 1.6013 1.580 1.580 1.600 1.550 1.640 4,700,000 1.6013 0.00%
2021-02-22 0 1.580 1.570 1.620 1.530 1.660 4,004,000 6,453,120 1.6117 1.580 1.570 1.620 1.530 1.660 4,004,000 1.6117 -0.63%
2021-02-19 0 1.590 1.570 1.600 1.560 1.670 4,468,000 7,177,480 1.6064 1.590 1.570 1.600 1.560 1.670 4,468,000 1.6064 -1.85%
2021-02-18 0 1.620 1.580 1.620 1.560 1.740 5,564,000 8,939,080 1.6066 1.620 1.580 1.620 1.560 1.740 5,564,000 1.6066 0.00%
2021-02-17 0 1.620 1.590 1.630 1.510 1.620 3,220,000 5,118,200 1.5895 1.620 1.590 1.630 1.510 1.620 3,220,000 1.5895 1.89%
2021-02-16 0 1.590 1.520 1.590 1.480 1.600 2,690,000 4,135,020 1.5372 1.590 1.520 1.590 1.480 1.600 2,690,000 1.5372 2.58%
2021-02-11 0 1.550 1.510 1.550 1.480 1.570 1,604,000 2,445,800 1.5248 1.550 1.510 1.550 1.480 1.570 1,604,000 1.5248 2.65%
2021-02-10 0 1.510 1.500 1.520 1.460 1.560 3,896,000 5,883,560 1.5102 1.510 1.500 1.520 1.460 1.560 3,896,000 1.5102 0.67%
2021-02-09 0 1.500 1.480 1.500 1.420 1.560 4,588,000 6,846,560 1.4923 1.500 1.480 1.500 1.420 1.560 4,588,000 1.4923 -1.32%
2021-02-08 0 1.520 1.470 1.520 1.400 1.520 2,956,000 4,367,120 1.4774 1.520 1.470 1.520 1.400 1.520 2,956,000 1.4774 4.83%
2021-02-05 0 1.450 1.420 1.450 1.360 1.450 5,796,000 8,172,440 1.4100 1.450 1.420 1.450 1.360 1.450 5,796,000 1.4100 0.69%
2021-02-04 0 1.440 1.380 1.440 1.300 1.440 5,448,000 7,548,360 1.3855 1.440 1.380 1.440 1.300 1.440 5,448,000 1.3855 2.13%
2021-02-03 0 1.410 1.360 1.400 1.290 1.460 4,912,000 6,862,080 1.3970 1.410 1.360 1.400 1.290 1.460 4,912,000 1.3970 2.17%
2021-02-02 0 1.380 1.360 1.380 1.330 1.460 4,744,000 6,562,240 1.3833 1.380 1.360 1.380 1.330 1.460 4,744,000 1.3833 6.15%
2021-02-01 0 1.300 1.260 1.300 1.150 1.300 6,832,000 8,335,920 1.2201 1.300 1.260 1.300 1.150 1.300 6,832,000 1.2201 4.00%
2021-01-29 0 1.250 1.220 1.240 1.110 1.260 6,044,000 7,217,880 1.1942 1.250 1.220 1.240 1.110 1.260 6,044,000 1.1942 4.17%
2021-01-28 0 1.200 1.160 1.200 1.100 1.270 6,816,000 7,737,000 1.1351 1.200 1.160 1.200 1.100 1.270 6,816,000 1.1351 7.14%
2021-01-27 0 1.120 1.110 1.120 1.110 1.200 3,884,000 4,438,760 1.1428 1.120 1.110 1.120 1.110 1.200 3,884,000 1.1428 0.00%
2021-01-26 0 1.120 1.110 1.130 1.100 1.140 5,512,000 6,179,120 1.1210 1.120 1.110 1.130 1.100 1.140 5,512,000 1.1210 -0.88%
2021-01-25 0 1.130 1.100 1.130 1.100 1.150 3,884,000 4,346,240 1.1190 1.130 1.100 1.130 1.100 1.150 3,884,000 1.1190 1.80%
2021-01-22 0 1.110 1.060 1.110 1.060 1.130 4,664,000 5,085,360 1.0903 1.110 1.060 1.110 1.060 1.130 4,664,000 1.0903 1.83%
2021-01-21 0 1.090 1.070 1.090 1.080 1.110 3,892,000 4,209,360 1.0815 1.090 1.070 1.090 1.080 1.110 3,892,000 1.0815 0.93%
2021-01-20 0 1.080 1.070 1.080 1.050 1.140 2,340,000 2,507,640 1.0716 1.080 1.070 1.080 1.050 1.140 2,340,000 1.0716 2.86%
2021-01-19 0 1.050 1.010 1.050 1.000 1.060 3,060,000 3,107,040 1.0154 1.050 1.010 1.050 1.000 1.060 3,060,000 1.0154 5.00%
2021-01-18 0 1.000 0.990 1.010 0.980 1.030 2,730,000 2,729,080 0.9997 1.000 0.990 1.010 0.980 1.030 2,730,000 0.9997 0.00%
2021-01-15 0 1.000 0.990 1.000 0.980 1.030 2,136,000 2,132,800 0.9985 1.000 0.990 1.000 0.980 1.030 2,136,000 0.9985 2.04%
2021-01-14 0 0.980 0.980 1.000 0.970 1.000 3,064,000 3,042,040 0.9928 0.980 0.980 1.000 0.970 1.000 3,064,000 0.9928 1.03%
2021-01-13 0 0.970 0.970 0.980 0.970 0.990 1,492,000 1,461,360 0.9795 0.970 0.970 0.980 0.970 0.990 1,492,000 0.9795 -3.00%
2021-01-12 0 1.000 0.980 1.000 0.980 1.020 892,000 888,360 0.9959 1.000 0.980 1.000 0.980 1.020 892,000 0.9959 1.01%
2021-01-11 0 0.990 0.970 0.990 0.970 1.000 1,304,000 1,285,600 0.9859 0.990 0.970 0.990 0.970 1.000 1,304,000 0.9859 -1.00%
2021-01-08 0 1.000 0.960 1.000 0.970 1.010 3,144,000 3,117,960 0.9917 1.000 0.960 1.000 0.970 1.010 3,144,000 0.9917 -0.99%
2021-01-07 0 1.010 0.960 1.010 0.960 1.040 3,312,000 3,284,880 0.9918 1.010 0.960 1.010 0.960 1.040 3,312,000 0.9918 5.21%
2021-01-06 0 0.960 0.950 0.970 0.950 0.980 3,584,000 3,456,080 0.9643 0.960 0.950 0.970 0.950 0.980 3,584,000 0.9643 -1.03%
2021-01-05 0 0.970 0.960 0.980 0.950 0.980 3,468,000 3,340,360 0.9632 0.970 0.960 0.980 0.950 0.980 3,468,000 0.9632 0.00%
2021-01-04 0 0.970 0.960 0.970 0.970 1.000 3,360,000 3,284,360 0.9775 0.970 0.960 0.970 0.970 1.000 3,360,000 0.9775 -3.00%
2020-12-31 0 1.000 0.950 0.990 0.980 1.000 2,208,000 2,190,080 0.9919 1.000 0.950 0.990 0.980 1.000 2,208,000 0.9919 1.01%
2020-12-30 0 0.990 0.960 1.000 0.960 1.020 3,552,000 3,530,640 0.9940 0.990 0.960 1.000 0.960 1.020 3,552,000 0.9940 1.02%
2020-12-29 0 0.980 0.960 0.980 0.960 1.020 3,372,000 3,338,400 0.9900 0.980 0.960 0.980 0.960 1.020 3,372,000 0.9900 -1.01%
2020-12-28 0 0.990 0.990 1.020 0.990 1.040 3,384,000 3,449,480 1.0193 0.990 0.990 1.020 0.990 1.040 3,384,000 1.0193 -5.71%
2020-12-24 0 1.050 1.010 1.050 1.000 1.060 2,128,000 2,169,960 1.0197 1.050 1.010 1.050 1.000 1.060 2,128,000 1.0197 8.25%
2020-12-23 0 0.970 0.970 1.010 0.970 1.120 3,280,000 3,494,880 1.0655 0.970 0.970 1.010 0.970 1.120 3,280,000 1.0655 -3.00%
2020-12-22 0 1.000 0.990 1.000 0.990 1.050 2,864,000 2,890,440 1.0092 1.000 0.990 1.000 0.990 1.050 2,864,000 1.0092 -5.66%
2020-12-21 0 1.060 1.010 1.060 1.000 1.070 4,980,000 5,252,440 1.0547 1.060 1.010 1.060 1.000 1.070 4,980,000 1.0547 -0.93%
2020-12-18 0 1.070 1.020 1.070 1.000 1.070 2,284,000 2,371,120 1.0381 1.070 1.020 1.070 1.000 1.070 2,284,000 1.0381 7.00%
2020-12-17 0 1.000 1.000 1.030 1.000 1.050 2,464,000 2,558,520 1.0384 1.000 1.000 1.030 1.000 1.050 2,464,000 1.0384 -9.09%
2020-12-16 0 1.100 1.050 1.100 1.050 1.150 1,312,000 1,419,200 1.0817 1.100 1.050 1.100 1.050 1.150 1,312,000 1.0817 1.85%
2020-12-15 0 1.080 1.050 1.080 1.030 1.120 2,064,000 2,211,400 1.0714 1.080 1.050 1.080 1.030 1.120 2,064,000 1.0714 5.88%
2020-12-14 0 1.020 1.020 1.100 1.000 1.190 2,112,000 2,186,040 1.0351 1.020 1.020 1.100 1.000 1.190 2,112,000 1.0351 -7.27%
2020-12-11 0 1.100 0.970 1.090 0.950 1.100 2,212,000 2,267,960 1.0253 1.100 0.970 1.090 0.950 1.100 2,212,000 1.0253 6.80%
2020-12-10 0 1.030 1.000 1.030 0.980 1.050 2,044,000 2,058,320 1.0070 1.030 1.000 1.030 0.980 1.050 2,044,000 1.0070 -1.90%
2020-12-09 0 1.050 1.000 1.050 1.000 1.160 1,824,000 1,962,640 1.0760 1.050 1.000 1.050 1.000 1.160 1,824,000 1.0760 -8.70%
2020-12-08 0 1.150 1.150 1.160 1.080 1.150 1,868,000 2,067,240 1.1067 1.150 1.150 1.160 1.080 1.150 1,868,000 1.1067 0.88%
2020-12-07 0 1.140 1.130 1.140 1.140 1.440 1,948,000 2,419,160 1.2419 1.140 1.130 1.140 1.140 1.440 1,948,000 1.2419 -21.38%
2020-12-04 0 1.450 1.290 1.450 1.270 1.540 1,356,000 1,783,080 1.3150 1.450 1.290 1.450 1.270 1.540 1,356,000 1.3150 7.41%
2020-12-03 0 1.350 1.230 1.350 1.210 1.410 1,204,000 1,526,080 1.2675 1.350 1.230 1.350 1.210 1.410 1,204,000 1.2675 9.76%
2020-12-02 0 1.230 1.160 1.240 1.140 1.470 1,824,000 2,353,720 1.2904 1.230 1.160 1.240 1.140 1.470 1,824,000 1.2904 -12.77%
2020-12-01 0 1.410 1.360 1.410 1.350 1.490 1,556,000 2,179,240 1.4005 1.410 1.360 1.410 1.350 1.490 1,556,000 1.4005 -6.00%
2020-11-30 0 1.500 1.400 1.500 1.410 1.540 1,908,000 2,824,360 1.4803 1.500 1.400 1.500 1.410 1.540 1,908,000 1.4803 6.38%
2020-11-27 0 1.410 1.350 1.410 1.360 1.420 1,368,000 1,888,840 1.3807 1.410 1.350 1.410 1.360 1.420 1,368,000 1.3807 0.71%
2020-11-26 0 1.400 1.350 1.410 1.310 1.450 1,648,000 2,269,760 1.3773 1.400 1.350 1.410 1.310 1.450 1,648,000 1.3773 8.53%
2020-11-25 0 1.290 1.220 1.300 1.180 1.300 4,572,000 5,606,960 1.2264 1.290 1.220 1.300 1.180 1.300 4,572,000 1.2264 10.26%
2020-11-24 0 1.170 1.140 1.170 1.050 1.180 6,660,000 7,552,200 1.1340 1.170 1.140 1.170 1.050 1.180 6,660,000 1.1340 6.36%
2020-11-23 0 1.100 1.010 1.100 1.000 1.100 5,060,000 5,174,080 1.0225 1.100 1.010 1.100 1.000 1.100 5,060,000 1.0225 8.91%
2020-11-20 0 1.010 1.010 - 0.980 1.110 6,448,000 6,591,640 1.0223 1.010 1.010 - 0.980 1.110 6,448,000 1.0223 2.02%
2020-11-19 0 0.990 0.990 1.040 0.990 1.030 5,492,000 5,584,520 1.0168 0.990 0.990 1.040 0.990 1.030 5,492,000 1.0168 -2.94%
2020-11-18 0 1.020 0.990 1.020 0.990 1.020 1,016,000 1,021,800 1.0057 1.020 0.990 1.020 0.990 1.020 1,016,000 1.0057 2.00%
2020-11-17 0 1.000 0.960 1.000 0.970 1.020 1,116,000 1,102,320 0.9877 1.000 0.960 1.000 0.970 1.020 1,116,000 0.9877 -3.85%
2020-11-16 0 1.040 0.970 1.040 0.970 1.050 1,044,000 1,064,840 1.0200 1.040 0.970 1.040 0.970 1.050 1,044,000 1.0200 6.12%
2020-11-13 0 0.980 0.960 0.990 0.950 0.990 1,088,000 1,060,520 0.9747 0.980 0.960 0.990 0.950 0.990 1,088,000 0.9747 -1.01%
2020-11-12 0 0.990 0.950 0.990 0.950 0.990 1,080,000 1,046,440 0.9689 0.990 0.950 0.990 0.950 0.990 1,080,000 0.9689 0.00%
2020-11-11 0 0.990 0.940 0.990 0.940 0.990 1,128,000 1,088,080 0.9646 0.990 0.940 0.990 0.940 0.990 1,128,000 0.9646 0.00%
2020-11-10 0 0.990 0.950 0.990 0.950 0.990 1,116,000 1,090,240 0.9769 0.990 0.950 0.990 0.950 0.990 1,116,000 0.9769 1.02%
2020-11-09 0 0.980 0.920 0.990 0.980 0.990 620,000 609,640 0.9833 0.980 0.920 0.990 0.980 0.990 620,000 0.9833 -1.01%
2020-11-06 0 0.990 - 0.990 0.970 0.990 580,000 567,600 0.9786 0.990 - 0.990 0.970 0.990 580,000 0.9786 1.02%
2020-11-05 0 0.980 0.960 0.980 0.970 1.010 596,000 591,560 0.9926 0.980 0.960 0.980 0.970 1.010 596,000 0.9926 -1.01%
2020-11-04 0 0.990 0.990 1.010 0.950 1.010 636,000 620,800 0.9761 0.990 0.990 1.010 0.950 1.010 636,000 0.9761 5.32%
2020-11-03 0 0.940 0.940 0.950 0.920 1.020 616,000 608,240 0.9874 0.940 0.940 0.950 0.920 1.020 616,000 0.9874 1.08%
2020-11-02 0 0.930 0.910 0.930 0.930 1.050 440,000 441,600 1.0036 0.930 0.910 0.930 0.930 1.050 440,000 1.0036 -9.71%
2020-10-30 0 1.030 0.960 1.030 0.960 1.040 440,000 438,800 0.9973 1.030 0.960 1.030 0.960 1.040 440,000 0.9973 4.04%
2020-10-29 0 0.990 0.960 0.990 0.970 1.080 692,000 700,240 1.0119 0.990 0.960 0.990 0.970 1.080 692,000 1.0119 -1.98%
2020-10-28 0 1.010 0.920 0.990 1.000 1.050 516,000 527,400 1.0221 1.010 0.920 0.990 1.000 1.050 516,000 1.0221 -1.94%
2020-10-27 0 1.030 0.990 1.030 1.020 1.060 544,000 564,200 1.0371 1.030 0.990 1.030 1.020 1.060 544,000 1.0371 -2.83%
2020-10-23 0 1.060 1.010 1.060 1.040 1.070 132,000 139,520 1.0570 1.060 1.010 1.060 1.040 1.070 132,000 1.0570 -0.93%
2020-10-22 0 1.070 1.000 1.080 1.070 1.070 504,000 539,280 1.0700 1.070 1.000 1.080 1.070 1.070 504,000 1.0700 -1.83%
2020-10-21 0 1.090 1.000 1.080 1.000 1.100 476,000 484,720 1.0183 1.090 1.000 1.080 1.000 1.100 476,000 1.0183 5.83%
2020-10-20 0 1.030 1.000 1.030 1.020 1.040 508,000 526,680 1.0368 1.030 1.000 1.030 1.020 1.040 508,000 1.0368 -1.90%
2020-10-19 0 1.050 1.010 1.050 1.010 1.050 348,000 356,720 1.0251 1.050 1.010 1.050 1.010 1.050 348,000 1.0251 0.96%
2020-10-16 0 1.040 0.980 1.010 0.980 1.060 428,000 438,200 1.0238 1.040 0.980 1.010 0.980 1.060 428,000 1.0238 -0.95%
2020-10-15 0 1.050 1.010 1.070 1.050 1.090 524,000 561,520 1.0716 1.050 1.010 1.070 1.050 1.090 524,000 1.0716 -0.94%
2020-10-14 0 1.060 1.020 1.070 1.060 1.110 680,000 727,120 1.0693 1.060 1.020 1.070 1.060 1.110 680,000 1.0693 -1.85%
2020-10-12 0 1.080 1.050 1.090 1.080 1.120 508,000 553,720 1.0900 1.080 1.050 1.090 1.080 1.120 508,000 1.0900 -0.92%
2020-10-09 0 1.090 1.050 1.100 1.090 1.120 612,000 672,160 1.0983 1.090 1.050 1.100 1.090 1.120 612,000 1.0983 -3.54%
2020-10-08 0 1.130 1.010 1.130 1.050 1.130 624,000 663,680 1.0636 1.130 1.010 1.130 1.050 1.130 624,000 1.0636 6.60%
2020-10-07 0 1.060 1.010 1.060 1.010 1.090 628,000 659,120 1.0496 1.060 1.010 1.060 1.010 1.090 628,000 1.0496 -0.93%
2020-10-06 0 1.070 1.020 1.080 1.070 1.090 504,000 544,040 1.0794 1.070 1.020 1.080 1.070 1.090 504,000 1.0794 -0.93%
2020-10-05 0 1.080 1.020 1.080 1.010 1.120 640,000 677,520 1.0586 1.080 1.020 1.080 1.010 1.120 640,000 1.0586 0.00%
2020-09-30 0 1.080 0.980 1.080 0.980 1.080 696,000 697,480 1.0021 1.080 0.980 1.080 0.980 1.080 696,000 1.0021 6.93%
2020-09-29 0 1.010 0.970 1.010 0.980 1.040 612,000 620,720 1.0142 1.010 0.970 1.010 0.980 1.040 612,000 1.0142 4.12%
2020-09-28 0 0.970 0.960 1.020 0.950 1.080 188,000 186,920 0.9943 0.970 0.960 1.020 0.950 1.080 188,000 0.9943 -10.19%
2020-09-25 0 1.080 1.000 1.080 1.020 1.080 48,000 50,960 1.0617 1.080 1.000 1.080 1.020 1.080 48,000 1.0617 0.00%
2020-09-24 0 1.080 1.020 1.080 - - 0 0 - 1.080 1.020 1.080 - - 0 - 0.00%
2020-09-23 0 1.080 1.030 1.080 1.010 1.140 604,000 639,960 1.0595 1.080 1.030 1.080 1.010 1.140 604,000 1.0595 0.00%
2020-09-22 0 1.080 0.990 1.080 - - 0 0 - 1.080 0.990 1.080 - - 0 - 0.00%
2020-09-21 0 1.080 1.000 1.080 0.970 1.080 232,000 236,720 1.0203 1.080 1.000 1.080 0.970 1.080 232,000 1.0203 -5.26%
2020-09-18 0 1.140 1.010 1.140 1.030 1.140 248,000 262,680 1.0592 1.140 1.010 1.140 1.030 1.140 248,000 1.0592 9.62%
2020-09-17 0 1.040 0.980 1.040 0.980 1.070 634,000 630,620 0.9947 1.040 0.980 1.040 0.980 1.070 634,000 0.9947 4.00%
2020-09-16 0 1.000 0.970 1.000 0.980 1.090 1,748,000 1,755,560 1.0043 1.000 0.970 1.000 0.980 1.090 1,748,000 1.0043 1.01%
2020-09-15 0 0.990 0.950 0.990 0.940 1.030 1,684,000 1,647,520 0.9783 0.990 0.950 0.990 0.940 1.030 1,684,000 0.9783 1.02%
2020-09-14 0 0.980 0.950 0.980 0.940 1.020 1,668,000 1,647,320 0.9876 0.980 0.950 0.980 0.940 1.020 1,668,000 0.9876 -1.01%
2020-09-11 0 0.990 0.940 0.980 0.960 1.030 1,700,000 1,676,360 0.9861 0.990 0.940 0.980 0.960 1.030 1,700,000 0.9861 -1.00%
2020-09-10 0 1.000 0.960 1.000 0.960 1.030 1,732,000 1,757,080 1.0145 1.000 0.960 1.000 0.960 1.030 1,732,000 1.0145 1.01%
2020-09-09 0 0.990 0.950 0.990 0.950 1.020 1,624,000 1,618,200 0.9964 0.990 0.950 0.990 0.950 1.020 1,624,000 0.9964 0.00%
2020-09-08 0 0.990 0.970 1.000 0.980 1.100 1,696,000 1,711,160 1.0089 0.990 0.970 1.000 0.980 1.100 1,696,000 1.0089 1.02%
2020-09-07 0 0.980 0.960 0.980 0.980 1.010 1,696,000 1,674,080 0.9871 0.980 0.960 0.980 0.980 1.010 1,696,000 0.9871 2.08%
2020-09-04 0 0.960 0.960 1.020 0.960 1.060 1,844,000 1,844,720 1.0004 0.960 0.960 1.020 0.960 1.060 1,844,000 1.0004 -2.04%
2020-09-03 0 0.980 0.890 0.990 0.960 1.150 1,572,000 1,683,600 1.0710 0.980 0.890 0.990 0.960 1.150 1,572,000 1.0710 -16.95%
2020-09-02 0 1.180 1.030 1.180 1.030 1.190 1,908,000 2,086,280 1.0934 1.180 1.030 1.180 1.030 1.190 1,908,000 1.0934 2.61%
2020-09-01 0 1.150 1.020 1.150 1.010 1.160 2,232,000 2,471,640 1.1074 1.150 1.020 1.150 1.010 1.160 2,232,000 1.1074 4.55%
2020-08-31 0 1.100 1.080 1.100 1.100 1.310 1,492,000 1,730,000 1.1595 1.100 1.080 1.100 1.100 1.310 1,492,000 1.1595 -15.38%
2020-08-28 0 1.300 1.030 1.300 1.020 1.390 2,132,000 2,230,120 1.0460 1.300 1.030 1.300 1.020 1.390 2,132,000 1.0460 26.21%
2020-08-27 0 1.030 0.990 1.030 0.990 1.040 1,568,000 1,599,840 1.0203 1.030 0.990 1.030 0.990 1.040 1,568,000 1.0203 0.98%
2020-08-26 0 1.020 0.990 1.030 0.990 1.050 1,524,000 1,542,480 1.0121 1.020 0.990 1.030 0.990 1.050 1,524,000 1.0121 -0.97%
2020-08-25 0 1.030 1.000 1.070 0.960 1.070 1,124,000 1,134,960 1.0098 1.030 1.000 1.070 0.960 1.070 1,124,000 1.0098 -3.74%
2020-08-24 0 1.070 0.960 1.080 0.970 1.170 1,036,000 1,056,880 1.0202 1.070 0.960 1.080 0.970 1.170 1,036,000 1.0202 2.88%
2020-08-21 0 1.040 0.970 1.040 0.990 1.040 136,000 137,440 1.0106 1.040 0.970 1.040 0.990 1.040 136,000 1.0106 -5.45%
2020-08-20 0 1.100 1.020 1.100 1.000 1.250 232,000 243,280 1.0486 1.100 1.020 1.100 1.000 1.250 232,000 1.0486 2.80%
2020-08-19 0 1.070 1.000 1.070 1.040 1.090 156,000 165,920 1.0636 1.070 1.000 1.070 1.040 1.090 156,000 1.0636 -1.83%
2020-08-18 0 1.090 1.060 1.090 1.030 1.100 1,844,000 1,968,440 1.0675 1.090 1.060 1.090 1.030 1.100 1,844,000 1.0675 -1.80%
2020-08-17 0 1.110 1.080 1.130 1.010 1.200 2,220,000 2,393,880 1.0783 1.110 1.080 1.130 1.010 1.200 2,220,000 1.0783 7.77%
2020-08-14 0 1.030 0.990 1.030 0.900 1.040 2,932,000 2,862,040 0.9761 1.030 0.990 1.030 0.900 1.040 2,932,000 0.9761 -0.96%
2020-08-13 0 1.040 1.040 1.090 1.040 1.140 1,736,000 1,881,280 1.0837 1.040 1.040 1.090 1.040 1.140 1,736,000 1.0837 -9.57%
2020-08-12 0 1.150 1.060 1.150 1.070 1.270 2,236,000 2,478,800 1.1086 1.150 1.060 1.150 1.070 1.270 2,236,000 1.1086 0.00%
2020-08-11 0 1.150 1.120 1.160 1.110 1.160 2,632,000 2,987,440 1.1350 1.150 1.120 1.160 1.110 1.160 2,632,000 1.1350 -3.36%
2020-08-10 0 1.190 1.120 1.190 1.050 1.200 2,224,000 2,507,040 1.1273 1.190 1.120 1.190 1.050 1.200 2,224,000 1.1273 0.85%
2020-08-07 0 1.180 1.100 1.190 1.150 1.220 2,696,000 3,210,800 1.1909 1.180 1.100 1.190 1.150 1.220 2,696,000 1.1909 0.00%
2020-08-06 0 1.180 1.150 1.180 1.160 1.250 2,256,000 2,702,680 1.1980 1.180 1.150 1.180 1.160 1.250 2,256,000 1.1980 -6.35%
2020-08-05 0 1.260 1.200 1.260 1.160 1.260 2,796,000 3,399,640 1.2159 1.260 1.200 1.260 1.160 1.260 2,796,000 1.2159 1.61%
2020-08-04 0 1.240 1.220 1.240 1.220 1.450 2,452,000 3,061,120 1.2484 1.240 1.220 1.240 1.220 1.450 2,452,000 1.2484 -0.80%
2020-08-03 0 1.250 1.230 1.270 1.160 1.280 1,736,000 2,158,920 1.2436 1.250 1.230 1.270 1.160 1.280 1,736,000 1.2436 -2.34%
2020-07-31 0 1.280 1.270 1.290 1.270 1.330 2,264,000 2,918,160 1.2889 1.280 1.270 1.290 1.270 1.330 2,264,000 1.2889 0.00%
2020-07-30 0 1.280 1.270 1.310 1.280 1.320 2,348,000 3,059,400 1.3030 1.280 1.270 1.310 1.280 1.320 2,348,000 1.3030 -1.54%
2020-07-29 0 1.300 1.290 1.310 1.270 1.310 2,252,000 2,920,360 1.2968 1.300 1.290 1.310 1.270 1.310 2,252,000 1.2968 2.36%
2020-07-28 0 1.270 1.260 1.320 1.270 1.320 3,116,000 4,070,480 1.3063 1.270 1.260 1.320 1.270 1.320 3,116,000 1.3063 -2.31%
2020-07-27 0 1.300 1.280 1.310 1.290 1.330 1,760,000 2,300,440 1.3071 1.300 1.280 1.310 1.290 1.330 1,760,000 1.3071 -0.76%
2020-07-24 0 1.310 1.300 1.350 1.290 1.350 2,280,000 3,011,720 1.3209 1.310 1.300 1.350 1.290 1.350 2,280,000 1.3209 -2.24%
2020-07-23 0 1.340 1.260 1.370 1.300 1.370 2,828,000 3,774,520 1.3347 1.340 1.260 1.370 1.300 1.370 2,828,000 1.3347 0.75%
2020-07-22 0 1.330 1.360 1.380 1.330 1.420 2,604,000 3,546,680 1.3620 1.330 1.360 1.380 1.330 1.420 2,604,000 1.3620 -3.62%
2020-07-21 0 1.380 1.350 1.380 1.350 1.400 2,740,000 3,769,280 1.3756 1.380 1.350 1.380 1.350 1.400 2,740,000 1.3756 -1.43%
2020-07-20 0 1.400 1.350 1.400 1.300 1.440 2,328,000 3,176,960 1.3647 1.400 1.350 1.400 1.300 1.440 2,328,000 1.3647 0.00%
2020-07-17 0 1.400 1.370 1.400 1.350 1.430 2,928,000 4,043,320 1.3809 1.400 1.370 1.400 1.350 1.430 2,928,000 1.3809 3.70%
2020-07-16 0 1.350 1.340 1.360 1.310 1.450 2,520,000 3,386,240 1.3437 1.350 1.340 1.360 1.310 1.450 2,520,000 1.3437 -2.88%
2020-07-15 0 1.390 1.360 1.400 1.330 1.400 2,600,000 3,560,880 1.3696 1.390 1.360 1.400 1.330 1.400 2,600,000 1.3696 0.00%
2020-07-14 0 1.390 1.340 1.400 1.330 1.430 2,326,000 3,187,560 1.3704 1.390 1.340 1.400 1.330 1.430 2,326,000 1.3704 2.21%
2020-07-13 0 1.360 1.360 1.430 1.360 1.560 2,512,000 3,629,440 1.4448 1.360 1.360 1.430 1.360 1.560 2,512,000 1.4448 -11.11%
2020-07-10 0 1.530 1.500 1.530 1.510 1.730 2,008,000 3,152,600 1.5700 1.530 1.500 1.530 1.510 1.730 2,008,000 1.5700 -2.55%
2020-07-09 0 1.570 1.520 1.580 1.460 1.640 2,044,000 3,178,600 1.5551 1.570 1.520 1.580 1.460 1.640 2,044,000 1.5551 3.29%
2020-07-08 0 1.520 1.450 1.520 1.280 1.560 2,096,000 3,011,080 1.4366 1.520 1.450 1.520 1.280 1.560 2,096,000 1.4366 9.35%
2020-07-07 0 1.390 1.370 1.410 1.360 1.600 2,164,000 3,096,760 1.4310 1.390 1.370 1.410 1.360 1.600 2,164,000 1.4310 -15.24%
2020-07-06 0 1.640 1.570 1.640 1.580 1.690 2,048,000 3,339,240 1.6305 1.640 1.570 1.640 1.580 1.690 2,048,000 1.6305 -7.87%
2020-07-03 0 1.780 1.640 1.840 1.670 1.790 2,408,000 4,185,080 1.7380 1.780 1.640 1.840 1.670 1.790 2,408,000 1.7380 -1.11%
2020-07-02 0 1.800 1.770 1.830 1.770 1.900 2,192,000 4,034,800 1.8407 1.800 1.770 1.830 1.770 1.900 2,192,000 1.8407 -1.64%
2020-06-30 0 1.830 1.830 1.890 1.830 1.950 2,152,000 4,142,180 1.9248 1.830 1.830 1.890 1.830 1.950 2,152,000 1.9248 -5.18%
2020-06-29 0 1.930 1.930 2.090 1.900 2.080 2,200,000 4,320,600 1.9639 1.930 1.930 2.090 1.900 2.080 2,200,000 1.9639 -7.66%
2020-06-26 0 2.090 1.980 2.090 1.900 2.090 2,240,000 4,343,000 1.9388 2.090 1.980 2.090 1.900 2.090 2,240,000 1.9388 0.48%
2020-06-24 0 2.080 1.950 2.010 1.840 2.470 2,752,000 5,550,120 2.0168 2.080 1.950 2.010 1.840 2.470 2,752,000 2.0168 -14.75%
2020-06-23 0 2.440 2.340 2.440 1.800 2.600 1,900,000 3,858,080 2.0306 2.440 2.340 2.440 1.800 2.600 1,900,000 2.0306 35.56%
2020-06-22 0 1.800 1.780 1.850 1.680 1.850 2,364,000 4,144,200 1.7530 1.800 1.780 1.850 1.680 1.850 2,364,000 1.7530 7.78%
2020-06-19 0 1.670 1.660 1.680 1.600 1.680 2,504,000 4,074,040 1.6270 1.670 1.660 1.680 1.600 1.680 2,504,000 1.6270 2.45%
2020-06-18 0 1.630 1.610 1.670 1.590 1.700 2,200,000 3,598,040 1.6355 1.630 1.610 1.670 1.590 1.700 2,200,000 1.6355 -1.81%
2020-06-17 0 1.660 1.620 1.740 1.550 1.720 3,672,000 5,862,120 1.5964 1.660 1.620 1.740 1.550 1.720 3,672,000 1.5964 5.06%
2020-06-16 0 1.580 1.580 1.600 1.530 1.700 1,984,000 3,167,920 1.5967 1.580 1.580 1.600 1.530 1.700 1,984,000 1.5967 1.94%
2020-06-15 0 1.550 1.520 1.550 1.520 1.600 2,508,000 3,904,160 1.5567 1.550 1.520 1.550 1.520 1.600 2,508,000 1.5567 -3.73%
2020-06-12 0 1.610 1.600 1.610 1.580 1.630 2,436,000 3,933,160 1.6146 1.610 1.600 1.610 1.580 1.630 2,436,000 1.6146 -1.23%
2020-06-11 0 1.630 1.610 1.660 1.630 1.670 2,384,000 3,973,320 1.6667 1.630 1.610 1.660 1.630 1.670 2,384,000 1.6667 -2.40%
2020-06-10 0 1.670 1.600 1.680 1.620 1.690 2,396,000 3,986,960 1.6640 1.670 1.600 1.680 1.620 1.690 2,396,000 1.6640 1.21%
2020-06-09 0 1.650 1.630 1.680 1.640 1.690 2,432,000 4,069,840 1.6735 1.650 1.630 1.680 1.640 1.690 2,432,000 1.6735 -1.20%
2020-06-08 0 1.670 1.670 1.700 1.630 1.680 2,476,000 4,111,760 1.6606 1.670 1.670 1.700 1.630 1.680 2,476,000 1.6606 0.00%
2020-06-05 0 1.670 1.660 1.680 1.630 1.680 2,356,000 3,913,120 1.6609 1.670 1.660 1.680 1.630 1.680 2,356,000 1.6609 1.21%
2020-06-04 0 1.650 1.620 1.680 1.630 1.680 2,448,000 4,036,120 1.6487 1.650 1.620 1.680 1.630 1.680 2,448,000 1.6487 0.61%
2020-06-03 0 1.640 1.630 1.690 1.600 1.650 2,456,000 3,993,040 1.6258 1.640 1.630 1.690 1.600 1.650 2,456,000 1.6258 0.61%
2020-06-02 0 1.630 1.590 1.670 1.620 1.680 2,368,000 3,873,520 1.6358 1.630 1.590 1.670 1.620 1.680 2,368,000 1.6358 0.00%
2020-06-01 0 1.630 1.600 1.630 1.550 1.630 2,660,000 4,260,960 1.6019 1.630 1.600 1.630 1.550 1.630 2,660,000 1.6019 4.49%
2020-05-29 0 1.560 1.560 1.590 1.500 1.590 2,620,000 4,052,400 1.5467 1.560 1.560 1.590 1.500 1.590 2,620,000 1.5467 -1.89%
2020-05-28 0 1.590 1.560 1.600 1.540 1.600 2,160,000 3,397,240 1.5728 1.590 1.560 1.600 1.540 1.600 2,160,000 1.5728 1.27%
2020-05-27 0 1.570 1.560 1.600 1.550 1.600 3,076,000 4,861,920 1.5806 1.570 1.560 1.600 1.550 1.600 3,076,000 1.5806 -1.26%
2020-05-26 0 1.590 1.500 1.600 1.590 1.630 2,500,000 4,012,640 1.6051 1.590 1.500 1.600 1.590 1.630 2,500,000 1.6051 0.63%
2020-05-25 0 1.580 1.400 1.590 1.580 1.580 4,000 6,320 1.5800 1.580 1.400 1.590 1.580 1.580 4,000 1.5800 3.27%
2020-05-22 0 1.530 1.450 1.530 - - 0 0 - 1.530 1.450 1.530 - - 0 - 0.00%
2020-05-21 0 1.530 1.450 1.540 1.500 1.530 12,000 18,120 1.5100 1.530 1.450 1.540 1.500 1.530 12,000 1.5100 2.00%
2020-05-20 0 1.500 1.410 1.500 - - 0 0 - 1.500 1.410 1.500 - - 0 - 0.00%
2020-05-19 0 1.500 1.430 1.500 - - 0 0 - 1.500 1.430 1.500 - - 0 - 0.00%
2020-05-18 0 1.500 1.410 1.500 1.500 1.500 8,000 12,000 1.5000 1.500 1.410 1.500 1.500 1.500 8,000 1.5000 3.45%
2020-05-15 0 1.450 1.450 1.500 - - 0 0 - 1.450 1.450 1.500 - - 0 - 0.00%
2020-05-14 0 1.450 1.390 1.500 1.450 1.490 8,000 11,760 1.4700 1.450 1.390 1.500 1.450 1.490 8,000 1.4700 -3.33%
2020-05-13 0 1.500 1.460 1.540 1.500 1.570 32,000 48,560 1.5175 1.500 1.460 1.540 1.500 1.570 32,000 1.5175 -4.46%
2020-05-12 0 1.570 1.470 1.570 1.500 1.570 52,000 78,320 1.5062 1.570 1.470 1.570 1.500 1.570 52,000 1.5062 4.67%
2020-05-11 0 1.500 1.570 1.600 - - 0 0 - 1.500 1.570 1.600 - - 0 - 0.00%
2020-05-08 0 1.500 1.430 1.500 1.500 1.500 100,000 150,000 1.5000 1.500 1.430 1.500 1.500 1.500 100,000 1.5000 1.35%
2020-05-07 0 1.480 1.480 1.520 1.480 1.520 72,000 108,600 1.5083 1.480 1.480 1.520 1.480 1.520 72,000 1.5083 -7.50%
2020-05-06 0 1.600 1.520 1.650 1.550 1.600 52,000 81,560 1.5685 1.600 1.520 1.650 1.550 1.600 52,000 1.5685 5.26%
2020-05-05 0 1.520 1.430 1.600 - - 0 0 - 1.520 1.430 1.600 - - 0 - 0.00%
2020-05-04 0 1.520 1.260 1.520 1.450 1.520 12,000 17,800 1.4833 1.520 1.260 1.520 1.450 1.520 12,000 1.4833 -4.40%
2020-04-29 0 1.590 1.490 1.600 1.490 1.590 76,000 115,320 1.5174 1.590 1.490 1.600 1.490 1.590 76,000 1.5174 -3.64%
2020-04-28 0 1.650 1.550 1.670 - - 96,000 153,600 1.6000 1.650 1.550 1.670 - - 96,000 1.6000 -1.79%
2020-04-27 0 1.680 1.470 1.680 1.680 1.680 4,000 6,720 1.6800 1.680 1.470 1.680 1.680 1.680 4,000 1.6800 9.09%
2020-04-24 0 1.540 1.440 1.550 1.440 1.540 24,000 35,760 1.4900 1.540 1.440 1.550 1.440 1.540 24,000 1.4900 0.65%
2020-04-23 0 1.530 1.440 1.530 - - 0 0 - 1.530 1.440 1.530 - - 0 - 0.00%
2020-04-22 0 1.530 1.440 1.540 1.420 1.530 2,560,000 3,915,480 1.5295 1.530 1.440 1.540 1.420 1.530 2,560,000 1.5295 -1.29%
2020-04-21 0 1.550 1.440 1.550 1.550 1.550 68,000 105,400 1.5500 1.550 1.440 1.550 1.550 1.550 68,000 1.5500 0.00%
2020-04-20 0 1.550 1.430 1.550 1.550 1.550 32,000 49,600 1.5500 1.550 1.430 1.550 1.550 1.550 32,000 1.5500 -3.13%
2020-04-17 0 1.600 1.460 1.600 - - 0 0 - 1.600 1.460 1.600 - - 0 - 0.00%
2020-04-16 0 1.600 1.460 1.600 1.670 1.680 668,000 1,116,240 1.6710 1.600 1.460 1.600 1.670 1.680 668,000 1.6710 -4.76%
2020-04-15 0 1.680 1.490 1.680 1.680 1.700 108,000 181,720 1.6826 1.680 1.490 1.680 1.680 1.700 108,000 1.6826 0.00%
2020-04-14 0 1.680 1.610 1.680 1.590 1.690 1,032,000 1,733,560 1.6798 1.680 1.610 1.680 1.590 1.690 1,032,000 1.6798 5.00%
2020-04-09 0 1.600 1.440 1.600 - - 0 0 - 1.600 1.440 1.600 - - 0 - 0.00%
2020-04-08 0 1.600 1.480 1.600 1.600 1.600 36,000 57,600 1.6000 1.600 1.480 1.600 1.600 1.600 36,000 1.6000 0.00%
2020-04-07 0 1.600 1.500 1.650 1.500 1.600 264,000 403,000 1.5265 1.600 1.500 1.650 1.500 1.600 264,000 1.5265 6.67%
2020-04-06 0 1.500 1.410 1.660 1.500 1.500 84,000 126,000 1.5000 1.500 1.410 1.660 1.500 1.500 84,000 1.5000 0.00%
2020-04-03 0 1.500 1.450 1.570 1.500 1.500 8,000 12,000 1.5000 1.500 1.450 1.570 1.500 1.500 8,000 1.5000 0.00%
2020-04-02 0 1.500 1.500 1.610 1.470 1.500 48,000 71,880 1.4975 1.500 1.500 1.610 1.470 1.500 48,000 1.4975 2.04%
2020-04-01 0 1.470 1.400 1.480 1.470 1.470 4,000 5,880 1.4700 1.470 1.400 1.480 1.470 1.470 4,000 1.4700 8.09%
2020-03-31 0 1.360 1.360 1.450 1.320 1.440 40,000 53,760 1.3440 1.360 1.360 1.450 1.320 1.440 40,000 1.3440 -2.86%
2020-03-30 0 1.400 1.300 1.450 - - 0 0 - 1.400 1.300 1.450 - - 0 - 0.00%
2020-03-27 0 1.400 1.370 1.450 1.400 1.400 128,000 179,200 1.4000 1.400 1.370 1.450 1.400 1.400 128,000 1.4000 -6.04%
2020-03-26 0 1.490 1.400 1.490 - - 0 0 - 1.490 1.400 1.490 - - 0 - 0.00%
2020-03-25 0 1.490 1.420 1.490 - - 0 0 - 1.490 1.420 1.490 - - 0 - 0.00%
2020-03-24 0 1.490 1.490 1.500 1.490 1.490 128,000 190,720 1.4900 1.490 1.490 1.500 1.490 1.490 128,000 1.4900 -0.67%
2020-03-23 0 1.500 1.430 1.500 1.500 1.500 288,000 432,000 1.5000 1.500 1.430 1.500 1.500 1.500 288,000 1.5000 0.00%
2020-03-20 0 1.500 1.450 1.500 - - 0 0 - 1.500 1.450 1.500 - - 0 - -0.66%
2020-03-19 0 1.510 1.450 1.530 1.500 1.510 36,000 54,160 1.5044 1.510 1.450 1.530 1.500 1.510 36,000 1.5044 4.14%
2020-03-18 0 1.450 1.450 1.510 1.450 1.460 32,000 46,440 1.4513 1.450 1.450 1.510 1.450 1.460 32,000 1.4513 -6.45%
2020-03-17 0 1.550 1.470 1.550 - - 0 0 - 1.550 1.470 1.550 - - 0 - 0.00%
2020-03-16 0 1.550 1.450 1.550 1.500 1.570 64,000 98,640 1.5413 1.550 1.450 1.550 1.500 1.570 64,000 1.5413 -2.52%
2020-03-13 0 1.590 1.480 1.590 1.550 1.550 4,000 6,200 1.5500 1.590 1.480 1.590 1.550 1.550 4,000 1.5500 0.00%
2020-03-12 0 1.590 1.480 1.590 - - 0 0 - 1.590 1.480 1.590 - - 0 - -0.62%
2020-03-11 0 1.600 1.490 1.600 - - 0 0 - 1.600 1.490 1.600 - - 0 - 0.00%
2020-03-10 0 1.600 1.500 1.620 - - 0 0 - 1.600 1.500 1.620 - - 0 - 0.00%
2020-03-09 0 1.600 1.480 1.600 - - 0 0 - 1.600 1.480 1.600 - - 0 - 0.00%
2020-03-06 0 1.600 1.470 1.610 1.600 1.600 4,000 6,400 1.6000 1.600 1.470 1.610 1.600 1.600 4,000 1.6000 3.23%
2020-03-05 0 1.550 1.470 1.580 - - 0 0 - 1.550 1.470 1.580 - - 0 - 0.00%
2020-03-04 0 1.550 1.450 1.590 - - 0 0 - 1.550 1.450 1.590 - - 0 - 0.00%
2020-03-03 0 1.550 1.550 1.600 1.490 1.550 32,000 48,080 1.5025 1.550 1.550 1.600 1.490 1.550 32,000 1.5025 0.00%
2020-03-02 0 1.550 1.550 1.600 1.550 1.550 28,000 43,400 1.5500 1.550 1.550 1.600 1.550 1.550 28,000 1.5500 0.00%
2020-02-28 0 1.550 1.420 1.570 1.450 1.550 200,000 305,960 1.5298 1.550 1.420 1.570 1.450 1.550 200,000 1.5298 -0.64%
2020-02-27 0 1.560 1.510 1.600 1.510 1.560 24,000 37,240 1.5517 1.560 1.510 1.600 1.510 1.560 24,000 1.5517 3.31%
2020-02-26 0 1.510 1.510 1.600 1.500 1.710 88,000 144,040 1.6368 1.510 1.510 1.600 1.500 1.710 88,000 1.6368 -11.18%
2020-02-25 0 1.700 1.560 1.700 1.720 1.720 12,000 20,640 1.7200 1.700 1.560 1.700 1.720 1.720 12,000 1.7200 1.80%
2020-02-24 0 1.670 1.560 1.680 1.550 1.670 12,000 19,120 1.5933 1.670 1.560 1.680 1.550 1.670 12,000 1.5933 -0.60%
2020-02-21 0 1.680 1.550 1.690 1.520 1.680 168,000 270,440 1.6098 1.680 1.550 1.690 1.520 1.680 168,000 1.6098 8.39%
2020-02-20 0 1.550 1.550 1.620 1.550 1.550 12,000 18,600 1.5500 1.550 1.550 1.620 1.550 1.550 12,000 1.5500 -1.27%
2020-02-19 0 1.570 1.520 1.620 1.530 1.630 64,000 101,200 1.5813 1.570 1.520 1.620 1.530 1.630 64,000 1.5813 -0.63%
2020-02-18 0 1.580 1.490 1.600 - - 0 0 - 1.580 1.490 1.600 - - 0 - 0.00%
2020-02-17 0 1.580 1.470 1.580 1.500 1.580 44,000 67,240 1.5282 1.580 1.470 1.580 1.500 1.580 44,000 1.5282 -1.86%
2020-02-14 0 1.610 1.540 1.620 1.610 1.610 4,000 6,440 1.6100 1.610 1.540 1.620 1.610 1.610 4,000 1.6100 0.00%
2020-02-13 0 1.610 1.510 1.610 1.590 1.620 28,000 45,240 1.6157 1.610 1.510 1.610 1.590 1.620 28,000 1.6157 7.33%
2020-02-12 0 1.500 1.460 1.560 1.500 1.620 84,000 130,760 1.5567 1.500 1.460 1.560 1.500 1.620 84,000 1.5567 -6.25%
2020-02-11 0 1.600 1.520 1.630 - - 0 0 - 1.600 1.520 1.630 - - 0 - 0.00%
2020-02-10 0 1.600 1.550 1.630 1.570 1.600 212,000 338,840 1.5983 1.600 1.550 1.630 1.570 1.600 212,000 1.5983 0.63%
2020-02-07 0 1.590 1.540 1.650 1.590 1.590 104,000 165,320 1.5896 1.590 1.540 1.650 1.590 1.590 104,000 1.5896 -4.79%
2020-02-06 0 1.670 1.510 1.670 1.770 1.770 4,000 7,080 1.7700 1.670 1.510 1.670 1.770 1.770 4,000 1.7700 4.37%
2020-02-05 0 1.600 1.500 1.630 - - 0 0 - 1.600 1.500 1.630 - - 0 - 0.00%
2020-02-04 0 1.600 1.500 1.640 1.600 1.640 12,000 19,360 1.6133 1.600 1.500 1.640 1.600 1.640 12,000 1.6133 2.56%
2020-02-03 0 1.560 1.510 1.630 - - 0 0 - 1.560 1.510 1.630 - - 0 - 0.00%
2020-01-31 0 1.560 1.470 1.600 1.480 1.560 232,000 360,400 1.5534 1.560 1.470 1.600 1.480 1.560 232,000 1.5534 2.63%
2020-01-30 0 1.520 1.510 1.600 1.500 1.610 332,000 523,560 1.5770 1.520 1.510 1.600 1.500 1.610 332,000 1.5770 -5.00%
2020-01-29 0 1.600 1.510 1.710 1.470 1.840 292,000 467,800 1.6021 1.600 1.510 1.710 1.470 1.840 292,000 1.6021 -0.62%
2020-01-24 0 1.610 1.590 1.690 1.610 1.670 56,000 90,400 1.6143 1.610 1.590 1.690 1.610 1.670 56,000 1.6143 1.26%
2020-01-23 0 1.590 1.580 1.650 1.530 1.660 584,000 934,800 1.6007 1.590 1.580 1.650 1.530 1.660 584,000 1.6007 -3.64%
2020-01-22 0 1.650 1.600 1.650 1.620 1.830 84,000 143,120 1.7038 1.650 1.600 1.650 1.620 1.830 84,000 1.7038 2.48%
2020-01-21 0 1.610 1.600 1.680 1.600 1.860 48,000 80,160 1.6700 1.610 1.600 1.680 1.600 1.860 48,000 1.6700 -2.42%
2020-01-20 0 1.650 1.600 1.670 1.640 1.690 12,000 19,920 1.6600 1.650 1.600 1.670 1.640 1.690 12,000 1.6600 1.23%
2020-01-17 0 1.630 1.590 1.630 1.510 1.660 72,000 114,480 1.5900 1.630 1.590 1.630 1.510 1.660 72,000 1.5900 3.82%
2020-01-16 0 1.570 1.500 1.630 1.550 1.690 76,000 121,320 1.5963 1.570 1.500 1.630 1.550 1.690 76,000 1.5963 -4.85%
2020-01-15 0 1.650 1.550 1.680 1.650 1.650 4,000 6,600 1.6500 1.650 1.550 1.680 1.650 1.650 4,000 1.6500 0.61%
2020-01-14 0 1.640 1.570 1.690 1.600 1.640 324,000 518,560 1.6005 1.640 1.570 1.690 1.600 1.640 324,000 1.6005 -3.53%
2020-01-13 0 1.700 1.580 1.700 1.700 1.900 16,000 28,000 1.7500 1.700 1.580 1.700 1.700 1.900 16,000 1.7500 3.66%
2020-01-10 0 1.640 1.600 1.650 1.600 1.690 116,000 190,920 1.6459 1.640 1.600 1.650 1.600 1.690 116,000 1.6459 -2.96%
2020-01-09 0 1.690 1.630 1.690 1.690 1.690 4,000 6,760 1.6900 1.690 1.630 1.690 1.690 1.690 4,000 1.6900 4.97%
2020-01-08 0 1.610 1.590 1.610 1.620 1.620 12,000 19,440 1.6200 1.610 1.590 1.610 1.620 1.620 12,000 1.6200 -0.62%
2020-01-07 0 1.620 1.620 1.680 1.570 1.650 32,000 51,840 1.6200 1.620 1.620 1.680 1.570 1.650 32,000 1.6200 -1.82%
2020-01-06 0 1.650 1.640 1.700 1.430 1.680 60,000 96,080 1.6013 1.650 1.640 1.700 1.430 1.680 60,000 1.6013 -5.17%
2020-01-03 0 1.740 1.630 1.740 1.760 1.870 16,000 28,600 1.7875 1.740 1.630 1.740 1.760 1.870 16,000 1.7875 0.58%
2020-01-02 0 1.730 1.630 1.730 - - 0 0 - 1.730 1.630 1.730 - - 0 - 0.00%
2019-12-31 0 1.730 1.620 1.730 - - 0 0 - 1.730 1.620 1.730 - - 0 - 0.00%
2019-12-30 0 1.730 1.600 1.730 1.730 1.780 20,000 34,800 1.7400 1.730 1.600 1.730 1.730 1.780 20,000 1.7400 2.37%
2019-12-27 0 1.690 1.620 1.730 1.690 1.770 52,000 89,960 1.7300 1.690 1.620 1.730 1.690 1.770 52,000 1.7300 -1.74%
2019-12-24 0 1.720 1.600 1.730 1.560 1.730 12,000 20,040 1.6700 1.720 1.600 1.730 1.560 1.730 12,000 1.6700 -0.58%
2019-12-23 0 1.730 1.670 1.730 1.370 1.740 24,000 38,960 1.6233 1.730 1.670 1.730 1.370 1.740 24,000 1.6233 2.98%
2019-12-20 0 1.680 1.610 1.690 1.620 1.800 96,000 158,600 1.6521 1.680 1.610 1.690 1.620 1.800 96,000 1.6521 -2.33%
2019-12-19 0 1.720 1.680 1.730 1.670 1.780 124,000 211,760 1.7077 1.720 1.680 1.730 1.670 1.780 124,000 1.7077 -3.37%
2019-12-18 0 1.780 1.720 1.780 1.700 1.910 180,000 319,680 1.7760 1.780 1.720 1.780 1.700 1.910 180,000 1.7760 -2.73%
2019-12-17 0 1.830 1.760 1.830 1.800 1.890 64,000 117,880 1.8419 1.830 1.760 1.830 1.800 1.890 64,000 1.8419 2.23%
2019-12-16 0 1.790 1.720 1.790 1.720 1.850 64,000 114,280 1.7856 1.790 1.720 1.790 1.720 1.850 64,000 1.7856 -3.76%
2019-12-13 0 1.860 1.790 1.860 1.750 1.910 28,000 51,960 1.8557 1.860 1.790 1.860 1.750 1.910 28,000 1.8557 2.20%
2019-12-12 0 1.820 1.820 1.880 1.820 1.890 20,000 36,840 1.8420 1.820 1.820 1.880 1.820 1.890 20,000 1.8420 -0.55%
2019-12-11 0 1.830 1.730 1.830 1.420 1.830 108,000 189,240 1.7522 1.830 1.730 1.830 1.420 1.830 108,000 1.7522 -3.17%
2019-12-10 0 1.890 1.700 1.890 - - 0 0 - 1.890 1.700 1.890 - - 0 - -0.53%
2019-12-09 0 1.900 1.800 1.900 - - 0 0 - 1.900 1.800 1.900 - - 0 - -1.04%
2019-12-06 0 1.920 1.700 1.920 1.690 1.920 40,000 71,160 1.7790 1.920 1.700 1.920 1.690 1.920 40,000 1.7790 4.35%
2019-12-05 0 1.840 1.700 1.840 1.840 1.930 24,000 45,280 1.8867 1.840 1.700 1.840 1.840 1.930 24,000 1.8867 1.66%
2019-12-04 0 1.810 1.650 1.830 1.810 1.810 44,000 79,640 1.8100 1.810 1.650 1.830 1.810 1.810 44,000 1.8100 0.56%
2019-12-03 0 1.800 1.710 1.800 1.660 1.800 88,000 152,400 1.7318 1.800 1.710 1.800 1.660 1.800 88,000 1.7318 0.56%
2019-12-02 0 1.790 1.750 1.820 - - 0 0 - 1.790 1.750 1.820 - - 0 - 0.00%
2019-11-29 0 1.790 1.750 1.800 1.790 1.790 4,000 7,160 1.7900 1.790 1.750 1.800 1.790 1.790 4,000 1.7900 -0.56%
2019-11-28 0 1.800 1.770 1.810 1.700 1.810 1,300,000 2,234,680 1.7190 1.800 1.770 1.810 1.700 1.810 1,300,000 1.7190 0.56%
2019-11-27 0 1.790 1.760 1.790 1.550 1.810 220,000 385,920 1.7542 1.790 1.760 1.790 1.550 1.810 220,000 1.7542 1.70%
2019-11-26 0 1.760 1.760 1.830 1.760 1.870 36,000 65,040 1.8067 1.760 1.760 1.830 1.760 1.870 36,000 1.8067 0.00%
2019-11-25 0 1.760 1.760 1.830 1.760 1.940 12,000 21,840 1.8200 1.760 1.760 1.830 1.760 1.940 12,000 1.8200 0.00%
2019-11-22 0 1.760 1.690 1.780 1.750 1.760 48,000 84,200 1.7542 1.760 1.690 1.780 1.750 1.760 48,000 1.7542 0.00%
2019-11-21 0 1.760 1.740 1.830 1.720 2.040 464,000 824,600 1.7772 1.760 1.740 1.830 1.720 2.040 464,000 1.7772 -4.86%
2019-11-20 0 1.850 1.720 1.850 1.760 1.850 416,000 739,320 1.7772 1.850 1.720 1.850 1.760 1.850 416,000 1.7772 2.78%
2019-11-19 0 1.800 1.750 1.830 - - 0 0 - 1.800 1.750 1.830 - - 0 - 0.00%
2019-11-18 0 1.800 1.680 1.870 - - 0 0 - 1.800 1.680 1.870 - - 0 - 0.00%
2019-11-15 0 1.800 1.700 1.800 1.750 1.800 36,000 63,240 1.7567 1.800 1.700 1.800 1.750 1.800 36,000 1.7567 -1.64%
2019-11-14 0 1.830 1.710 1.830 1.750 1.930 68,000 123,880 1.8218 1.830 1.710 1.830 1.750 1.930 68,000 1.8218 5.17%
2019-11-13 0 1.740 1.680 1.930 1.700 1.940 408,000 716,600 1.7564 1.740 1.680 1.930 1.700 1.940 408,000 1.7564 -4.92%
2019-11-12 0 1.830 1.720 1.830 1.790 1.830 8,000 14,480 1.8100 1.830 1.720 1.830 1.790 1.830 8,000 1.8100 6.40%
2019-11-11 0 1.720 1.630 1.740 1.640 1.730 48,000 81,520 1.6983 1.720 1.630 1.740 1.640 1.730 48,000 1.6983 -1.71%
2019-11-08 0 1.750 1.700 1.790 1.680 1.760 36,000 61,960 1.7211 1.750 1.700 1.790 1.680 1.760 36,000 1.7211 -1.69%
2019-11-07 0 1.780 1.750 1.780 1.750 1.780 80,000 141,360 1.7670 1.780 1.750 1.780 1.750 1.780 80,000 1.7670 0.00%
2019-11-06 0 1.780 1.750 1.800 1.510 1.790 56,000 96,280 1.7193 1.780 1.750 1.800 1.510 1.790 56,000 1.7193 1.71%
2019-11-05 0 1.750 1.750 1.800 1.740 1.770 60,000 105,200 1.7533 1.750 1.750 1.800 1.740 1.770 60,000 1.7533 -3.85%
2019-11-04 0 1.820 1.750 1.820 1.750 1.880 168,000 301,960 1.7974 1.820 1.750 1.820 1.750 1.880 168,000 1.7974 1.11%
2019-11-01 0 1.800 1.760 1.800 1.760 1.920 120,000 215,080 1.7923 1.800 1.760 1.800 1.760 1.920 120,000 1.7923 3.45%
2019-10-31 0 1.740 1.730 1.790 1.730 1.840 112,000 198,040 1.7682 1.740 1.730 1.790 1.730 1.840 112,000 1.7682 1.16%
2019-10-30 0 1.720 1.720 1.800 1.720 1.780 148,000 257,840 1.7422 1.720 1.720 1.800 1.720 1.780 148,000 1.7422 -3.91%
2019-10-29 0 1.790 1.730 1.800 1.710 1.790 60,000 103,680 1.7280 1.790 1.730 1.800 1.710 1.790 60,000 1.7280 1.13%
2019-10-28 0 1.770 1.710 1.770 1.620 1.790 144,000 249,560 1.7331 1.770 1.710 1.770 1.620 1.790 144,000 1.7331 3.51%
2019-10-25 0 1.710 1.710 1.800 1.710 1.900 60,000 106,400 1.7733 1.710 1.710 1.800 1.710 1.900 60,000 1.7733 -5.00%
2019-10-24 0 1.800 1.700 1.800 1.400 1.800 244,000 419,320 1.7185 1.800 1.700 1.800 1.400 1.800 244,000 1.7185 4.65%
2019-10-23 0 1.720 1.460 1.720 1.400 1.860 1,560,000 2,513,280 1.6111 1.720 1.460 1.720 1.400 1.860 1,560,000 1.6111 -20.37%
2019-10-22 0 2.160 1.750 2.120 1.580 2.170 296,000 521,040 1.7603 2.160 1.750 2.120 1.580 2.170 296,000 1.7603 13.68%
2019-10-21 0 1.900 1.900 1.940 1.700 1.980 140,000 266,120 1.9009 1.900 1.900 1.940 1.700 1.980 140,000 1.9009 -1.55%
2019-10-18 0 1.930 1.910 1.930 1.930 2.380 564,000 1,147,000 2.0337 1.930 1.910 1.930 1.930 2.380 564,000 2.0337 -17.87%
2019-10-17 0 2.350 2.030 2.350 2.000 2.540 648,000 1,363,120 2.1036 2.350 2.030 2.350 2.000 2.540 648,000 2.1036 -1.67%
2019-10-16 0 2.390 2.100 2.390 2.000 2.420 256,000 553,280 2.1613 2.390 2.100 2.390 2.000 2.420 256,000 2.1613 2.58%
2019-10-15 0 2.330 2.190 2.330 2.170 2.410 216,000 490,080 2.2689 2.330 2.190 2.330 2.170 2.410 216,000 2.2689 5.91%
2019-10-14 0 2.200 2.160 2.200 2.120 2.450 980,000 2,146,320 2.1901 2.200 2.160 2.200 2.120 2.450 980,000 2.1901 -7.56%
2019-10-11 0 2.380 2.210 2.380 2.200 2.450 100,000 238,360 2.3836 2.380 2.210 2.380 2.200 2.450 100,000 2.3836 -2.86%
2019-10-10 0 2.450 2.260 2.460 2.450 2.590 28,000 68,080 2.4314 2.450 2.260 2.460 2.450 2.590 28,000 2.4314 2.51%
2019-10-09 0 2.390 2.070 2.400 2.000 2.500 380,000 825,480 2.1723 2.390 2.070 2.400 2.000 2.500 380,000 2.1723 -4.02%
2019-10-08 0 2.490 2.320 2.490 2.300 2.630 188,000 462,960 2.4626 2.490 2.320 2.490 2.300 2.630 188,000 2.4626 -4.96%
2019-10-04 0 2.620 2.480 2.550 2.480 2.690 224,000 580,760 2.5927 2.620 2.480 2.550 2.480 2.690 224,000 2.5927 -2.96%
2019-10-03 0 2.700 2.660 2.700 2.310 2.960 76,000 209,080 2.7511 2.700 2.660 2.700 2.310 2.960 76,000 2.7511 -2.17%
2019-10-02 0 2.760 2.710 2.900 2.720 2.910 112,000 313,280 2.7971 2.760 2.710 2.900 2.720 2.910 112,000 2.7971 -6.44%
2019-09-30 0 2.950 2.780 2.950 2.700 3.210 236,000 663,600 2.8119 2.950 2.780 2.950 2.700 3.210 236,000 2.8119 -0.67%
2019-09-27 0 2.970 2.730 2.970 2.650 3.000 380,000 1,081,440 2.8459 2.970 2.730 2.970 2.650 3.000 380,000 2.8459 -0.67%
2019-09-26 0 2.990 2.750 2.990 2.990 3.000 28,000 83,920 2.9971 2.990 2.750 2.990 2.990 3.000 28,000 2.9971 -0.33%
2019-09-25 0 3.000 2.800 3.040 3.000 3.100 20,000 60,800 3.0400 3.000 2.800 3.040 3.000 3.100 20,000 3.0400 0.33%
2019-09-24 0 2.990 2.810 2.990 2.860 3.220 264,000 784,400 2.9712 2.990 2.810 2.990 2.860 3.220 264,000 2.9712 -0.33%
2019-09-23 0 3.000 2.880 2.950 2.890 3.490 1,492,000 4,679,320 3.1363 3.000 2.880 2.950 2.890 3.490 1,492,000 3.1363 -15.49%
2019-09-20 0 3.550 3.570 3.580 3.200 3.600 1,376,000 4,765,720 3.4635 3.550 3.570 3.580 3.200 3.600 1,376,000 3.4635 4.41%
2019-09-19 0 3.400 3.320 3.400 3.250 3.460 672,000 2,262,640 3.3670 3.400 3.320 3.400 3.250 3.460 672,000 3.3670 -2.02%
2019-09-18 0 3.470 3.300 3.470 2.810 3.600 1,544,000 5,102,560 3.3048 3.470 3.300 3.470 2.810 3.600 1,544,000 3.3048 17.63%
2019-09-17 0 2.950 2.590 2.950 2.590 2.980 856,000 2,299,080 2.6858 2.950 2.590 2.950 2.590 2.980 856,000 2.6858 -1.67%
2019-09-16 0 3.000 2.690 3.000 2.210 3.000 696,000 1,805,280 2.5938 3.000 2.690 3.000 2.210 3.000 696,000 2.5938 28.21%
2019-09-13 0 2.340 2.210 2.340 2.250 2.340 2,412,000 5,456,480 2.2622 2.340 2.210 2.340 2.250 2.340 2,412,000 2.2622 -0.43%
2019-09-12 0 2.350 2.120 2.350 2.100 2.350 460,000 1,028,840 2.2366 2.350 2.120 2.350 2.100 2.350 460,000 2.2366 0.43%
2019-09-11 0 2.340 2.100 2.340 2.080 2.480 320,000 693,200 2.1663 2.340 2.100 2.340 2.080 2.480 320,000 2.1663 2.63%
2019-09-10 0 2.280 2.120 2.290 2.080 2.500 308,000 667,080 2.1658 2.280 2.120 2.290 2.080 2.500 308,000 2.1658 1.79%
2019-09-09 0 2.240 2.200 2.300 2.240 2.450 128,000 294,720 2.3025 2.240 2.200 2.300 2.240 2.450 128,000 2.3025 -2.61%
2019-09-06 0 2.300 2.130 2.300 2.270 2.570 2,752,000 6,655,040 2.4183 2.300 2.130 2.300 2.270 2.570 2,752,000 2.4183 1.77%
2019-09-05 0 2.260 2.150 2.270 2.130 2.280 292,000 647,040 2.2159 2.260 2.150 2.270 2.130 2.280 292,000 2.2159 5.61%
2019-09-04 0 2.140 2.130 2.300 1.980 2.150 316,000 666,960 2.1106 2.140 2.130 2.300 1.980 2.150 316,000 2.1106 2.39%
2019-09-03 0 2.090 1.900 2.090 1.900 2.090 356,000 707,200 1.9865 2.090 1.900 2.090 1.900 2.090 356,000 1.9865 2.45%
2019-09-02 0 2.040 1.760 2.280 1.810 2.100 252,000 467,720 1.8560 2.040 1.760 2.280 1.810 2.100 252,000 1.8560 11.48%
2019-08-30 0 1.830 1.730 1.830 1.830 1.830 20,000 36,600 1.8300 1.830 1.730 1.830 1.830 1.830 20,000 1.8300 -1.08%
2019-08-29 0 1.850 1.700 1.850 1.840 1.850 88,000 158,760 1.8041 1.850 1.700 1.850 1.840 1.850 88,000 1.8041 0.00%
2019-08-28 0 1.850 1.720 1.850 1.850 1.900 32,000 59,400 1.8563 1.850 1.720 1.850 1.850 1.900 32,000 1.8563 0.00%
2019-08-27 0 1.850 1.710 1.850 1.700 1.850 380,000 659,760 1.7362 1.850 1.710 1.850 1.700 1.850 380,000 1.7362 2.78%
2019-08-26 0 1.800 1.710 1.810 1.700 1.800 172,000 294,120 1.7100 1.800 1.710 1.810 1.700 1.800 172,000 1.7100 -2.17%
2019-08-23 0 1.840 1.710 1.840 1.700 1.850 268,000 459,240 1.7136 1.840 1.710 1.840 1.700 1.850 268,000 1.7136 5.14%
2019-08-22 0 1.750 1.700 1.750 1.690 1.920 4,292,000 7,282,480 1.6968 1.750 1.700 1.750 1.690 1.920 4,292,000 1.6968 -12.50%
2019-08-21 0 2.000 1.950 1.990 1.870 2.050 208,000 403,760 1.9412 2.000 1.950 1.990 1.870 2.050 208,000 1.9412 0.50%
2019-08-20 0 1.990 1.800 1.990 1.900 1.990 48,000 92,240 1.9217 1.990 1.800 1.990 1.900 1.990 48,000 1.9217 0.00%
2019-08-19 0 1.990 1.930 1.990 1.880 2.000 192,000 373,040 1.9429 1.990 1.930 1.990 1.880 2.000 192,000 1.9429 5.85%
2019-08-16 0 1.880 1.700 1.880 1.820 1.880 60,000 109,920 1.8320 1.880 1.700 1.880 1.820 1.880 60,000 1.8320 3.87%
2019-08-15 0 1.810 1.650 1.830 1.810 1.810 40,000 72,400 1.8100 1.810 1.650 1.830 1.810 1.810 40,000 1.8100 -1.09%
2019-08-14 0 1.830 1.650 1.840 1.660 1.830 100,000 169,640 1.6964 1.830 1.650 1.840 1.660 1.830 100,000 1.6964 18.83%
2019-08-13 0 1.540 1.490 1.670 1.540 1.660 204,000 338,160 1.6576 1.540 1.490 1.670 1.540 1.660 204,000 1.6576 -7.78%
2019-08-12 0 1.670 1.550 1.670 1.670 1.670 8,000 13,320 1.6650 1.670 1.550 1.670 1.670 1.670 8,000 1.6650 1.83%
2019-08-09 0 1.640 1.550 1.650 1.530 1.650 240,000 390,080 1.6253 1.640 1.550 1.650 1.530 1.650 240,000 1.6253 -0.61%
2019-08-08 0 1.650 1.550 1.650 1.600 1.660 92,000 148,440 1.6135 1.650 1.550 1.650 1.600 1.660 92,000 1.6135 -1.79%
2019-08-07 0 1.680 1.550 1.680 1.600 1.680 16,000 26,120 1.6325 1.680 1.550 1.680 1.600 1.680 16,000 1.6325 3.70%
2019-08-06 0 1.620 1.600 1.620 - - 0 0 - 1.620 1.600 1.620 - - 0 - -1.82%
2019-08-05 0 1.650 1.430 1.650 - - 0 0 - 1.650 1.430 1.650 - - 0 - 0.00%
2019-08-02 0 1.650 1.560 1.650 1.600 1.650 132,000 211,800 1.6045 1.650 1.560 1.650 1.600 1.650 132,000 1.6045 3.12%
2019-08-01 0 1.600 1.530 1.600 1.600 1.600 12,000 19,200 1.6000 1.600 1.530 1.600 1.600 1.600 12,000 1.6000 0.00%
2019-07-31 0 1.600 1.600 1.640 - - 0 0 - 1.600 1.600 1.640 - - 0 - 3.23%
2019-07-30 0 1.550 1.500 1.590 1.550 1.630 504,000 814,320 1.6157 1.550 1.500 1.590 1.550 1.630 504,000 1.6157 -1.27%
2019-07-29 0 1.570 1.480 1.570 1.570 1.640 72,000 115,000 1.5972 1.570 1.480 1.570 1.570 1.640 72,000 1.5972 3.97%
2019-07-26 0 1.510 1.430 1.540 1.470 1.510 16,000 23,720 1.4825 1.510 1.430 1.540 1.470 1.510 16,000 1.4825 2.72%
2019-07-25 0 1.470 1.430 1.480 1.430 1.480 12,000 17,520 1.4600 1.470 1.430 1.480 1.430 1.480 12,000 1.4600 0.68%
2019-07-24 0 1.460 1.420 1.490 1.460 1.470 44,000 64,320 1.4618 1.460 1.420 1.490 1.460 1.470 44,000 1.4618 -3.31%
2019-07-23 0 1.510 1.540 1.580 - - 0 0 - 1.510 1.540 1.580 - - 0 - 0.00%
2019-07-22 0 1.510 1.510 1.540 1.400 1.550 24,000 35,880 1.4950 1.510 1.510 1.540 1.400 1.550 24,000 1.4950 -3.21%
2019-07-19 0 1.560 1.500 1.570 1.500 1.560 48,000 72,640 1.5133 1.560 1.500 1.570 1.500 1.560 48,000 1.5133 6.12%
2019-07-18 0 1.470 1.480 1.540 1.430 1.610 36,000 54,640 1.5178 1.470 1.480 1.540 1.430 1.610 36,000 1.5178 -7.55%
2019-07-17 0 1.590 1.510 1.590 1.590 1.590 4,000 6,360 1.5900 1.590 1.510 1.590 1.590 1.590 4,000 1.5900 0.63%
2019-07-16 0 1.580 1.480 1.580 - - 0 0 - 1.580 1.480 1.580 - - 0 - -0.63%
2019-07-15 0 1.590 1.400 1.590 1.460 1.590 64,000 96,960 1.5150 1.590 1.400 1.590 1.460 1.590 64,000 1.5150 5.30%
2019-07-12 0 1.510 1.490 1.600 1.440 1.520 20,000 29,960 1.4980 1.510 1.490 1.600 1.440 1.520 20,000 1.4980 -1.31%
2019-07-11 0 1.530 1.530 1.580 1.530 1.580 12,000 18,760 1.5633 1.530 1.530 1.580 1.530 1.580 12,000 1.5633 -3.77%
2019-07-10 0 1.590 1.500 1.590 1.450 1.590 56,000 84,200 1.5036 1.590 1.500 1.590 1.450 1.590 56,000 1.5036 5.30%
2019-07-09 0 1.510 1.470 1.590 1.450 1.650 252,000 373,880 1.4837 1.510 1.470 1.590 1.450 1.650 252,000 1.4837 4.86%
2019-07-08 0 1.440 1.430 1.540 1.440 1.570 132,000 198,600 1.5045 1.440 1.430 1.540 1.440 1.570 132,000 1.5045 -4.64%
2019-07-05 0 1.510 1.500 1.570 1.500 1.580 44,000 67,720 1.5391 1.510 1.500 1.570 1.500 1.580 44,000 1.5391 -1.95%
2019-07-04 0 1.540 1.500 1.540 1.440 1.540 140,000 206,040 1.4717 1.540 1.500 1.540 1.440 1.540 140,000 1.4717 3.36%
2019-07-03 0 1.490 1.430 1.510 1.370 1.530 848,000 1,263,080 1.4895 1.490 1.430 1.510 1.370 1.530 848,000 1.4895 -3.25%
2019-07-02 0 1.540 1.400 1.540 1.400 1.680 88,000 134,640 1.5300 1.540 1.400 1.540 1.400 1.680 88,000 1.5300 3.36%
2019-06-28 0 1.490 1.380 1.490 1.380 1.880 908,000 1,269,880 1.3985 1.490 1.380 1.490 1.380 1.880 908,000 1.3985 4.93%
2019-06-27 0 1.420 1.380 1.430 1.370 1.440 1,124,000 1,594,200 1.4183 1.420 1.380 1.430 1.370 1.440 1,124,000 1.4183 5.19%
2019-06-26 0 1.350 1.340 1.440 1.260 1.450 896,000 1,286,200 1.4355 1.350 1.340 1.440 1.260 1.450 896,000 1.4355 -6.25%
2019-06-25 0 1.440 1.370 1.440 1.150 1.490 2,416,000 3,156,480 1.3065 1.440 1.370 1.440 1.150 1.490 2,416,000 1.3065 -12.73%
2019-06-24 0 1.650 1.580 1.650 1.310 1.690 816,000 1,344,560 1.6477 1.650 1.580 1.650 1.310 1.690 816,000 1.6477 -1.79%
2019-06-21 0 1.680 1.620 1.660 1.590 1.690 892,000 1,464,000 1.6413 1.680 1.620 1.660 1.590 1.690 892,000 1.6413 -1.18%
2019-06-20 0 1.700 1.630 1.750 1.640 1.700 132,000 223,920 1.6964 1.700 1.630 1.750 1.640 1.700 132,000 1.6964 4.29%
2019-06-19 0 1.630 1.530 1.630 1.490 1.650 812,000 1,290,200 1.5889 1.630 1.530 1.630 1.490 1.650 812,000 1.5889 9.40%
2019-06-18 0 1.490 1.310 1.490 1.300 1.500 598,000 826,080 1.3814 1.490 1.310 1.490 1.300 1.500 598,000 1.3814 10.37%
2019-06-17 0 1.350 1.290 1.370 1.240 1.370 56,000 72,600 1.2964 1.350 1.290 1.370 1.240 1.370 56,000 1.2964 2.27%
2019-06-14 0 1.320 1.320 1.340 1.250 1.350 104,000 137,000 1.3173 1.320 1.320 1.340 1.250 1.350 104,000 1.3173 0.76%
2019-06-13 0 1.310 1.290 1.330 1.310 1.370 28,000 37,160 1.3271 1.310 1.290 1.330 1.310 1.370 28,000 1.3271 -1.50%
2019-06-12 0 1.330 1.290 1.330 1.240 1.340 374,000 474,780 1.2695 1.330 1.290 1.330 1.240 1.340 374,000 1.2695 6.40%
2019-06-11 0 1.250 1.200 1.290 1.130 1.300 568,000 699,040 1.2307 1.250 1.200 1.290 1.130 1.300 568,000 1.2307 4.17%
2019-06-10 0 1.200 1.180 1.220 1.190 1.240 112,000 135,240 1.2075 1.200 1.180 1.220 1.190 1.240 112,000 1.2075 2.56%
2019-06-06 0 1.170 1.150 1.180 1.130 1.230 1,376,000 1,592,520 1.1574 1.170 1.150 1.180 1.130 1.230 1,376,000 1.1574 5.41%
2019-06-05 0 1.110 1.070 1.120 1.060 1.370 16,380,000 18,358,360 1.1208 1.110 1.070 1.120 1.060 1.370 16,380,000 1.1208 -16.54%
2019-06-04 0 1.330 1.330 1.350 1.280 1.390 8,180,000 11,106,080 1.3577 1.330 1.330 1.350 1.280 1.390 8,180,000 1.3577 -2.21%
2019-06-03 0 1.360 1.320 1.360 1.390 1.390 4,000 5,560 1.3900 1.360 1.320 1.360 1.390 1.390 4,000 1.3900 0.74%
2019-05-31 0 1.350 1.310 1.350 1.300 1.390 260,000 350,120 1.3466 1.350 1.310 1.350 1.300 1.390 260,000 1.3466 1.50%
2019-05-30 0 1.330 1.330 1.370 1.300 1.420 12,256,000 16,249,640 1.3259 1.330 1.330 1.370 1.300 1.420 12,256,000 1.3259 -3.62%
2019-05-29 0 1.380 1.300 1.380 1.250 1.390 852,000 1,121,440 1.3162 1.380 1.300 1.380 1.250 1.390 852,000 1.3162 4.55%
2019-05-28 0 1.320 1.290 1.320 1.240 1.460 488,000 632,160 1.2954 1.320 1.290 1.320 1.240 1.460 488,000 1.2954 2.33%
2019-05-27 0 1.290 1.250 1.280 1.170 1.300 232,000 290,440 1.2519 1.290 1.250 1.280 1.170 1.300 232,000 1.2519 2.38%
2019-05-24 0 1.260 1.150 1.270 1.130 1.260 276,000 332,000 1.2029 1.260 1.150 1.270 1.130 1.260 276,000 1.2029 7.69%
2019-05-23 0 1.170 1.150 1.170 1.100 1.240 9,720,000 10,739,720 1.1049 1.170 1.150 1.170 1.100 1.240 9,720,000 1.1049 -6.40%
2019-05-22 0 1.250 1.190 1.250 1.160 1.270 868,000 1,058,960 1.2200 1.250 1.190 1.250 1.160 1.270 868,000 1.2200 4.17%
2019-05-21 0 1.200 1.110 1.200 1.020 1.250 4,692,000 4,999,960 1.0656 1.200 1.110 1.200 1.020 1.250 4,692,000 1.0656 -0.83%
2019-05-20 0 1.210 1.190 1.210 1.190 1.280 1,128,000 1,365,000 1.2101 1.210 1.190 1.210 1.190 1.280 1,128,000 1.2101 1.68%
2019-05-17 0 1.190 1.180 1.200 1.000 1.190 4,312,000 4,422,440 1.0256 1.190 1.180 1.200 1.000 1.190 4,312,000 1.0256 -0.83%
2019-05-16 0 1.200 1.160 1.230 1.130 1.280 616,000 741,640 1.2040 1.200 1.160 1.230 1.130 1.280 616,000 1.2040 11.11%
2019-05-15 0 1.080 1.070 1.200 0.950 1.320 3,252,000 3,568,080 1.0972 1.080 1.070 1.200 0.950 1.320 3,252,000 1.0972 -22.86%
2019-05-14 0 1.400 1.310 1.430 1.340 1.490 76,000 105,960 1.3942 1.400 1.310 1.430 1.340 1.490 76,000 1.3942 2.19%
2019-05-10 0 1.370 1.270 1.370 1.030 1.400 3,480,000 4,064,120 1.1679 1.370 1.270 1.370 1.030 1.400 3,480,000 1.1679 1.48%
2019-05-09 0 1.350 1.260 1.330 1.270 1.480 284,000 399,600 1.4070 1.350 1.260 1.330 1.270 1.480 284,000 1.4070 -9.40%
2019-05-08 0 1.490 1.400 1.490 1.400 1.620 936,000 1,415,240 1.5120 1.490 1.400 1.490 1.400 1.620 936,000 1.5120 -8.02%
2019-05-07 0 1.620 1.500 1.620 1.580 1.660 2,036,000 3,258,480 1.6004 1.620 1.500 1.620 1.580 1.660 2,036,000 1.6004 1.25%
2019-05-06 0 1.600 1.450 1.610 1.430 1.630 64,000 94,000 1.4688 1.600 1.450 1.610 1.430 1.630 64,000 1.4688 -1.23%
2019-05-03 0 1.620 1.550 1.630 1.460 1.690 124,000 188,840 1.5229 1.620 1.550 1.630 1.460 1.690 124,000 1.5229 -2.99%
2019-05-02 0 1.670 1.420 1.670 1.680 1.690 12,000 20,200 1.6833 1.670 1.420 1.670 1.680 1.690 12,000 1.6833 5.03%
2019-04-30 0 1.590 1.380 1.590 1.400 1.590 196,000 284,280 1.4504 1.590 1.380 1.590 1.400 1.590 196,000 1.4504 8.90%
2019-04-29 0 1.460 1.440 1.460 1.380 1.520 1,036,000 1,533,320 1.4800 1.460 1.440 1.460 1.380 1.520 1,036,000 1.4800 -2.01%
2019-04-26 0 1.490 1.470 1.490 1.400 1.490 1,008,000 1,458,720 1.4471 1.490 1.470 1.490 1.400 1.490 1,008,000 1.4471 2.76%
2019-04-25 0 1.450 1.380 1.450 1.190 1.600 1,168,000 1,812,840 1.5521 1.450 1.380 1.450 1.190 1.600 1,168,000 1.5521 -15.70%
2019-04-24 0 1.720 1.630 1.720 1.660 1.730 804,000 1,312,280 1.6322 1.720 1.630 1.720 1.660 1.730 804,000 1.6322 0.58%
2019-04-23 0 1.710 1.630 1.710 1.650 1.750 884,000 1,464,040 1.6562 1.710 1.630 1.710 1.650 1.750 884,000 1.6562 4.91%
2019-04-18 0 1.630 1.600 1.740 1.600 1.630 832,000 1,339,640 1.6101 1.630 1.600 1.740 1.600 1.630 832,000 1.6101 -6.86%
2019-04-17 0 1.750 1.630 1.750 1.750 1.750 16,000 28,000 1.7500 1.750 1.630 1.750 1.750 1.750 16,000 1.7500 0.57%
2019-04-16 0 1.740 1.700 1.740 1.680 1.750 1,100,000 1,910,160 1.7365 1.740 1.700 1.740 1.680 1.750 1,100,000 1.7365 -2.79%
2019-04-15 0 1.790 1.530 1.790 - - 0 0 - 1.790 1.530 1.790 - - 0 - -1.10%
2019-04-12 0 1.810 1.790 1.830 1.790 1.880 116,000 210,920 1.8183 1.810 1.790 1.830 1.790 1.880 116,000 1.8183 -2.16%
2019-04-11 0 1.850 1.800 1.880 1.760 1.900 4,144,000 7,934,960 1.9148 1.850 1.800 1.880 1.760 1.900 4,144,000 1.9148 -4.15%
2019-04-10 0 1.930 1.830 1.930 1.770 1.940 152,000 275,480 1.8124 1.930 1.830 1.930 1.770 1.940 152,000 1.8124 -2.03%
2019-04-09 0 1.970 1.930 1.970 1.880 2.100 240,000 464,000 1.9333 1.970 1.930 1.970 1.880 2.100 240,000 1.9333 -5.29%
2019-04-08 0 2.080 2.030 2.080 1.910 2.080 836,000 1,684,960 2.0155 2.080 2.030 2.080 1.910 2.080 836,000 2.0155 10.64%
2019-04-04 0 1.880 1.670 1.870 1.750 1.880 428,000 776,840 1.8150 1.880 1.670 1.870 1.750 1.880 428,000 1.8150 10.59%
2019-04-03 0 1.700 1.620 1.720 1.420 1.840 916,000 1,634,040 1.7839 1.700 1.620 1.720 1.420 1.840 916,000 1.7839 0.00%
2019-04-02 0 1.700 1.590 1.740 1.540 1.780 196,000 320,760 1.6365 1.700 1.590 1.740 1.540 1.780 196,000 1.6365 9.68%
2019-04-01 0 1.550 1.440 1.550 1.500 1.550 148,000 226,560 1.5308 1.550 1.440 1.550 1.500 1.550 148,000 1.5308 6.16%
2019-03-29 0 1.460 1.390 1.460 1.450 1.460 76,000 110,240 1.4505 1.460 1.390 1.460 1.450 1.460 76,000 1.4505 5.80%
2019-03-28 0 1.380 1.380 1.410 1.360 1.410 356,000 500,680 1.4064 1.380 1.380 1.410 1.360 1.410 356,000 1.4064 0.00%
2019-03-27 0 1.380 1.290 1.390 1.190 1.400 932,000 1,171,800 1.2573 1.380 1.290 1.390 1.190 1.400 932,000 1.2573 5.34%
2019-03-26 0 1.310 1.280 1.350 1.230 1.380 112,000 144,760 1.2925 1.310 1.280 1.350 1.230 1.380 112,000 1.2925 3.97%
2019-03-25 0 1.260 1.230 1.300 1.120 1.300 848,000 1,027,000 1.2111 1.260 1.230 1.300 1.120 1.300 848,000 1.2111 -0.79%
2019-03-22 0 1.270 1.190 1.270 1.190 1.450 452,000 627,880 1.3891 1.270 1.190 1.270 1.190 1.450 452,000 1.3891 -7.30%
2019-03-21 0 1.370 1.310 1.390 1.260 1.410 856,000 1,159,560 1.3546 1.370 1.310 1.390 1.260 1.410 856,000 1.3546 -1.44%
2019-03-20 0 1.390 1.300 1.390 1.350 1.400 312,000 433,560 1.3896 1.390 1.300 1.390 1.350 1.400 312,000 1.3896 -1.42%
2019-03-19 0 1.410 1.300 1.410 1.390 1.410 300,000 420,560 1.4019 1.410 1.300 1.410 1.390 1.410 300,000 1.4019 0.71%
2019-03-18 0 1.400 1.230 1.400 1.320 1.470 896,000 1,271,760 1.4194 1.400 1.230 1.400 1.320 1.470 896,000 1.4194 -3.45%
2019-03-15 0 1.450 1.360 1.450 1.330 1.480 36,000 50,040 1.3900 1.450 1.360 1.450 1.330 1.480 36,000 1.3900 4.32%
2019-03-14 0 1.390 1.360 1.400 1.370 1.440 4,036,000 5,652,120 1.4004 1.390 1.360 1.400 1.370 1.440 4,036,000 1.4004 -0.71%
2019-03-13 0 1.400 1.360 1.400 1.390 1.400 1,088,000 1,513,920 1.3915 1.400 1.360 1.400 1.390 1.400 1,088,000 1.3915 0.00%
2019-03-12 0 1.400 1.360 1.390 1.290 1.400 184,000 247,120 1.3430 1.400 1.360 1.390 1.290 1.400 184,000 1.3430 3.70%
2019-03-11 0 1.350 1.310 1.420 1.350 1.430 1,248,000 1,660,400 1.3304 1.350 1.310 1.420 1.350 1.430 1,248,000 1.3304 -6.25%
2019-03-08 0 1.440 1.420 1.520 1.400 1.560 1,476,000 2,092,280 1.4175 1.440 1.420 1.520 1.400 1.560 1,476,000 1.4175 0.70%
2019-03-07 0 1.430 1.330 1.450 1.380 1.470 860,000 1,154,400 1.3423 1.430 1.330 1.450 1.380 1.470 860,000 1.3423 -2.72%
2019-03-06 0 1.470 1.460 1.480 1.380 1.520 1,096,000 1,543,880 1.4086 1.470 1.460 1.480 1.380 1.520 1,096,000 1.4086 -4.55%
2019-03-05 0 1.540 1.530 1.570 1.530 1.590 1,348,000 2,063,320 1.5307 1.540 1.530 1.570 1.530 1.590 1,348,000 1.5307 -6.10%
2019-03-04 0 1.640 1.580 1.650 1.600 1.640 76,000 123,960 1.6311 1.640 1.580 1.650 1.600 1.640 76,000 1.6311 -3.53%
2019-03-01 0 1.700 1.570 1.700 1.480 1.720 60,000 96,840 1.6140 1.700 1.570 1.700 1.480 1.720 60,000 1.6140 2.41%
2019-02-28 0 1.660 1.440 1.700 1.660 1.700 128,000 215,760 1.6856 1.660 1.440 1.700 1.660 1.700 128,000 1.6856 3.11%
2019-02-27 0 1.610 1.530 1.620 1.600 1.730 3,064,000 4,961,720 1.6194 1.610 1.530 1.620 1.600 1.730 3,064,000 1.6194 -4.73%
2019-02-26 0 1.690 1.600 1.700 1.660 1.720 180,000 303,600 1.6867 1.690 1.600 1.700 1.660 1.720 180,000 1.6867 -0.59%
2019-02-25 0 1.700 1.590 1.700 1.580 1.740 216,000 367,280 1.7004 1.700 1.590 1.700 1.580 1.740 216,000 1.7004 -2.30%
2019-02-22 0 1.740 1.620 1.740 1.740 1.760 2,412,000 4,240,880 1.7582 1.740 1.620 1.740 1.740 1.760 2,412,000 1.7582 0.00%
2019-02-21 0 1.740 1.740 1.780 1.680 1.850 112,000 193,720 1.7296 1.740 1.740 1.780 1.680 1.850 112,000 1.7296 0.00%
2019-02-20 0 1.740 1.740 1.820 1.740 1.840 20,000 35,200 1.7600 1.740 1.740 1.820 1.740 1.840 20,000 1.7600 0.00%
2019-02-19 0 1.740 1.680 1.800 1.740 1.860 1,272,000 2,234,280 1.7565 1.740 1.680 1.800 1.740 1.860 1,272,000 1.7565 -2.25%
2019-02-18 0 1.780 1.560 1.780 1.780 1.780 40,000 71,200 1.7800 1.780 1.560 1.780 1.780 1.780 40,000 1.7800 5.95%
2019-02-15 0 1.680 1.600 1.700 1.340 1.700 192,000 313,000 1.6302 1.680 1.600 1.700 1.340 1.700 192,000 1.6302 -3.45%
2019-02-14 0 1.740 1.700 1.740 1.710 1.750 216,000 376,760 1.7443 1.740 1.700 1.740 1.710 1.750 216,000 1.7443 -2.25%
2019-02-13 0 1.780 1.740 1.790 1.740 1.830 1,256,000 2,248,360 1.7901 1.780 1.740 1.790 1.740 1.830 1,256,000 1.7901 -2.20%
2019-02-12 0 1.820 1.710 1.820 1.820 1.830 252,000 460,760 1.8284 1.820 1.710 1.820 1.820 1.830 252,000 1.8284 -0.55%
2019-02-11 0 1.830 1.830 1.860 1.820 1.830 28,000 51,200 1.8286 1.830 1.830 1.860 1.820 1.830 28,000 1.8286 -1.61%
2019-02-08 0 1.860 1.790 1.860 1.860 1.860 60,000 111,600 1.8600 1.860 1.790 1.860 1.860 1.860 60,000 1.8600 0.00%
2019-02-04 0 1.860 1.700 1.860 - - 0 0 - 1.860 1.700 1.860 - - 0 - -0.53%
2019-02-01 0 1.870 1.790 1.870 - - 0 0 - 1.870 1.790 1.870 - - 0 - 0.00%
2019-01-31 0 1.870 1.780 1.880 1.780 1.880 280,000 513,840 1.8351 1.870 1.780 1.880 1.780 1.880 280,000 1.8351 3.89%
2019-01-30 0 1.800 1.780 1.900 - - 0 0 - 1.800 1.780 1.900 - - 0 - 0.00%
2019-01-29 0 1.800 1.790 1.850 1.700 1.870 4,300,000 7,758,160 1.8042 1.800 1.790 1.850 1.700 1.870 4,300,000 1.8042 0.00%
2019-01-28 0 1.800 1.800 1.870 1.800 1.820 140,000 252,440 1.8031 1.800 1.800 1.870 1.800 1.820 140,000 1.8031 -2.17%
2019-01-25 0 1.840 1.840 1.880 1.510 1.900 3,542,000 6,328,940 1.7868 1.840 1.840 1.880 1.510 1.900 3,542,000 1.7868 -1.60%
2019-01-24 0 1.870 1.850 1.920 1.850 1.930 40,000 75,520 1.8880 1.870 1.850 1.920 1.850 1.930 40,000 1.8880 -1.58%
2019-01-23 0 1.900 1.840 1.930 1.850 1.960 260,000 492,720 1.8951 1.900 1.840 1.930 1.850 1.960 260,000 1.8951 3.83%
2019-01-22 0 1.830 1.800 1.890 1.800 1.900 48,000 90,080 1.8767 1.830 1.800 1.890 1.800 1.900 48,000 1.8767 -2.14%
2019-01-21 0 1.870 1.760 1.890 1.860 1.910 88,000 164,720 1.8718 1.870 1.760 1.890 1.860 1.910 88,000 1.8718 1.63%
2019-01-18 0 1.840 1.840 1.860 1.680 1.880 156,000 285,800 1.8321 1.840 1.840 1.860 1.680 1.880 156,000 1.8321 -2.13%
2019-01-17 0 1.880 1.810 1.890 1.630 1.880 896,000 1,615,920 1.8035 1.880 1.810 1.890 1.630 1.880 896,000 1.8035 13.94%
2019-01-16 0 1.650 1.650 1.670 1.480 1.660 2,116,000 3,293,240 1.5564 1.650 1.650 1.670 1.480 1.660 2,116,000 1.5564 0.61%
2019-01-15 0 1.640 1.630 1.650 1.590 1.690 1,304,000 2,127,440 1.6315 1.640 1.630 1.650 1.590 1.690 1,304,000 1.6315 -2.38%
2019-01-14 0 1.680 1.630 1.690 1.650 1.740 380,000 644,000 1.6947 1.680 1.630 1.690 1.650 1.740 380,000 1.6947 -2.33%
2019-01-11 0 1.720 1.720 1.760 1.680 1.770 612,000 1,052,400 1.7196 1.720 1.720 1.760 1.680 1.770 612,000 1.7196 0.00%
2019-01-10 0 1.720 1.700 1.790 1.710 1.850 1,372,000 2,440,240 1.7786 1.720 1.700 1.790 1.710 1.850 1,372,000 1.7786 -2.27%
2019-01-09 0 1.760 1.690 1.760 1.620 1.780 1,404,000 2,389,080 1.7016 1.760 1.690 1.760 1.620 1.780 1,404,000 1.7016 4.14%
2019-01-08 0 1.690 1.680 1.700 1.670 1.780 1,312,000 2,239,680 1.7071 1.690 1.680 1.700 1.670 1.780 1,312,000 1.7071 -1.17%
2019-01-07 0 1.710 1.710 1.740 1.470 1.750 3,605,500 5,887,990 1.6331 1.710 1.710 1.740 1.470 1.750 3,605,500 1.6331 16.33%
2019-01-04 0 1.470 1.450 1.470 1.420 1.600 1,700,000 2,574,680 1.5145 1.470 1.450 1.470 1.420 1.600 1,700,000 1.5145 1.38%
2019-01-03 0 1.450 1.460 1.490 1.290 1.490 1,288,000 1,808,920 1.4044 1.450 1.460 1.490 1.290 1.490 1,288,000 1.4044 8.21%
2019-01-02 0 1.340 1.310 1.350 1.240 1.380 904,000 1,224,480 1.3545 1.340 1.310 1.350 1.240 1.380 904,000 1.3545 1.52%
2018-12-31 0 1.320 1.290 1.330 1.240 1.390 1,108,000 1,468,640 1.3255 1.320 1.290 1.330 1.240 1.390 1,108,000 1.3255 2.33%
2018-12-28 0 1.290 1.270 1.300 1.120 1.320 2,044,000 2,548,880 1.2470 1.290 1.270 1.300 1.120 1.320 2,044,000 1.2470 18.35%
2018-12-27 0 1.090 1.070 1.090 1.050 1.120 952,000 1,036,120 1.0884 1.090 1.070 1.090 1.050 1.120 952,000 1.0884 7.92%
2018-12-24 0 1.010 0.980 1.010 1.000 1.010 12,000 12,040 1.0033 1.010 0.980 1.010 1.000 1.010 12,000 1.0033 1.00%
2018-12-21 0 1.000 0.960 1.000 0.910 1.000 216,000 211,600 0.9796 1.000 0.960 1.000 0.910 1.000 216,000 0.9796 1.01%
2018-12-20 0 0.990 0.980 1.000 0.980 1.050 368,000 372,200 1.0114 0.990 0.980 1.000 0.980 1.050 368,000 1.0114 -2.94%
2018-12-19 0 1.020 1.010 1.020 0.950 1.120 2,908,000 2,952,240 1.0152 1.020 1.010 1.020 0.950 1.120 2,908,000 1.0152 -8.11%
2018-12-18 0 1.110 1.070 1.110 0.970 1.140 2,596,000 2,756,080 1.0617 1.110 1.070 1.110 0.970 1.140 2,596,000 1.0617 14.43%
2018-12-17 0 0.970 0.960 0.980 0.770 1.070 6,708,000 6,094,040 0.9085 0.970 0.960 0.980 0.770 1.070 6,708,000 0.9085 6.59%
2018-12-14 0 0.910 0.890 0.900 0.500 1.440 32,416,000 26,421,920 0.8151 0.910 0.890 0.900 0.500 1.440 32,416,000 0.8151 -37.67%
2018-12-13 0 1.460 1.410 1.460 1.410 1.470 64,000 93,080 1.4544 1.460 1.410 1.460 1.410 1.470 64,000 1.4544 -0.68%
2018-12-12 0 1.470 1.440 1.480 1.340 1.500 1,824,000 2,641,840 1.4484 1.470 1.440 1.480 1.340 1.500 1,824,000 1.4484 1.38%
2018-12-11 0 1.450 1.430 1.460 1.370 1.470 492,000 703,880 1.4307 1.450 1.430 1.460 1.370 1.470 492,000 1.4307 2.84%
2018-12-10 0 1.410 1.370 1.420 1.340 1.430 628,000 876,920 1.3964 1.410 1.370 1.420 1.340 1.430 628,000 1.3964 2.17%
2018-12-07 0 1.380 1.360 1.370 1.280 1.400 924,000 1,234,080 1.3356 1.380 1.360 1.370 1.280 1.400 924,000 1.3356 7.81%
2018-12-06 0 1.280 1.260 1.280 1.260 1.300 180,000 228,240 1.2680 1.280 1.260 1.280 1.260 1.300 180,000 1.2680 -1.54%
2018-12-05 0 1.300 1.270 1.310 1.230 1.310 636,000 811,960 1.2767 1.300 1.270 1.310 1.230 1.310 636,000 1.2767 2.36%
2018-12-04 0 1.270 1.230 1.270 1.160 1.300 1,896,000 2,351,920 1.2405 1.270 1.230 1.270 1.160 1.300 1,896,000 1.2405 2.42%
2018-12-03 0 1.240 1.210 1.240 1.110 1.250 1,612,000 1,925,720 1.1946 1.240 1.210 1.240 1.110 1.250 1,612,000 1.1946 9.73%
2018-11-30 0 1.130 1.120 1.140 1.120 1.150 348,000 395,320 1.1360 1.130 1.120 1.140 1.120 1.150 348,000 1.1360 -3.42%
2018-11-29 0 1.170 1.150 1.170 1.140 1.230 2,228,000 2,606,880 1.1701 1.170 1.150 1.170 1.140 1.230 2,228,000 1.1701 0.00%
2018-11-28 0 1.170 1.160 1.180 1.050 1.280 3,356,000 3,845,200 1.1458 1.170 1.160 1.180 1.050 1.280 3,356,000 1.1458 -3.31%
2018-11-27 0 1.210 1.200 1.220 1.130 1.240 840,000 1,004,120 1.1954 1.210 1.200 1.220 1.130 1.240 840,000 1.1954 4.31%
2018-11-26 0 1.160 1.120 1.160 1.120 1.170 584,000 663,240 1.1357 1.160 1.120 1.160 1.120 1.170 584,000 1.1357 -0.85%
2018-11-23 0 1.170 1.170 1.190 1.130 1.190 772,000 890,360 1.1533 1.170 1.170 1.190 1.130 1.190 772,000 1.1533 -0.85%
2018-11-22 0 1.180 1.170 1.190 1.160 1.240 1,888,000 2,245,760 1.1895 1.180 1.170 1.190 1.160 1.240 1,888,000 1.1895 -0.84%
2018-11-21 0 1.190 1.170 1.190 1.030 1.200 5,468,000 6,242,760 1.1417 1.190 1.170 1.190 1.030 1.200 5,468,000 1.1417 14.42%
2018-11-20 0 1.040 1.030 1.040 1.000 1.050 940,000 962,720 1.0242 1.040 1.030 1.040 1.000 1.050 940,000 1.0242 0.00%
2018-11-19 0 1.040 1.030 1.040 0.970 1.090 7,540,000 7,708,040 1.0223 1.040 1.030 1.040 0.970 1.090 7,540,000 1.0223 10.64%
2018-11-16 0 0.940 0.940 0.960 0.880 1.020 2,876,000 2,779,760 0.9665 0.940 0.940 0.960 0.880 1.020 2,876,000 0.9665 3.30%
2018-11-15 0 0.910 0.910 0.920 0.870 0.970 1,848,000 1,677,520 0.9077 0.910 0.910 0.920 0.870 0.970 1,848,000 0.9077 -3.19%
2018-11-14 0 0.940 0.930 0.940 0.890 0.970 2,304,000 2,134,200 0.9263 0.940 0.930 0.940 0.890 0.970 2,304,000 0.9263 -3.09%
2018-11-13 0 0.970 0.960 1.000 0.930 1.100 8,800,000 8,907,800 1.0123 0.970 0.960 1.000 0.930 1.100 8,800,000 1.0123 -1.02%
2018-11-12 0 0.980 0.970 0.980 0.830 0.980 5,004,000 4,568,480 0.9130 0.980 0.970 0.980 0.830 0.980 5,004,000 0.9130 11.36%
2018-11-09 0 0.880 0.860 0.880 0.880 0.910 740,000 657,480 0.8885 0.880 0.860 0.880 0.880 0.910 740,000 0.8885 0.00%
2018-11-08 0 0.880 0.880 0.900 0.870 0.970 4,220,000 3,925,680 0.9303 0.880 0.880 0.900 0.870 0.970 4,220,000 0.9303 -2.22%
2018-11-07 0 0.900 0.890 0.910 0.880 0.980 4,028,000 3,632,280 0.9018 0.900 0.890 0.910 0.880 0.980 4,028,000 0.9018 -4.26%
2018-11-06 0 0.940 0.940 0.950 0.880 1.000 2,988,000 2,801,720 0.9377 0.940 0.940 0.950 0.880 1.000 2,988,000 0.9377 0.00%
2018-11-05 0 0.940 0.930 0.960 0.760 1.060 23,096,000 21,737,040 0.9412 0.940 0.930 0.960 0.760 1.060 23,096,000 0.9412 11.90%
2018-11-02 0 0.840 0.830 0.840 0.750 0.840 2,380,000 1,890,320 0.7943 0.840 0.830 0.840 0.750 0.840 2,380,000 0.7943 13.51%
2018-11-01 0 0.740 0.740 0.770 0.740 0.800 560,000 431,760 0.7710 0.740 0.740 0.770 0.740 0.800 560,000 0.7710 -2.63%
2018-10-31 0 0.760 0.750 0.770 0.730 0.790 1,504,000 1,116,360 0.7423 0.760 0.750 0.770 0.730 0.790 1,504,000 0.7423 0.00%
2018-10-30 0 0.760 0.750 0.760 0.750 0.810 760,000 593,280 0.7806 0.760 0.750 0.760 0.750 0.810 760,000 0.7806 -7.32%
2018-10-29 0 0.820 0.820 0.830 0.790 0.870 3,392,000 2,820,840 0.8316 0.820 0.820 0.830 0.790 0.870 3,392,000 0.8316 3.80%
2018-10-26 0 0.790 0.780 0.790 0.750 0.830 2,480,000 1,944,680 0.7841 0.790 0.780 0.790 0.750 0.830 2,480,000 0.7841 5.33%
2018-10-25 0 0.750 0.730 0.750 0.710 0.750 916,000 666,280 0.7274 0.750 0.730 0.750 0.710 0.750 916,000 0.7274 -1.32%
2018-10-24 0 0.760 0.760 0.770 0.600 0.870 21,388,000 14,998,000 0.7012 0.760 0.760 0.770 0.600 0.870 21,388,000 0.7012 -7.32%
2018-10-23 0 0.820 0.820 0.830 0.750 0.890 13,440,000 10,965,240 0.8159 0.820 0.820 0.830 0.750 0.890 13,440,000 0.8159 5.13%
2018-10-22 0 0.780 0.770 0.790 0.680 0.840 10,420,000 8,027,280 0.7704 0.780 0.770 0.790 0.680 0.840 10,420,000 0.7704 -1.27%
2018-10-19 0 0.790 0.780 0.790 0.740 0.960 22,476,000 19,604,240 0.8722 0.790 0.780 0.790 0.740 0.960 22,476,000 0.8722 -15.05%
2018-10-18 0 0.930 0.930 0.940 0.640 0.960 60,736,000 50,208,080 0.8267 0.930 0.930 0.940 0.640 0.960 60,736,000 0.8267 47.62%
2018-10-16 0 0.630 0.620 0.630 0.560 0.700 129,172,000 82,231,600 0.6366 0.630 0.620 0.630 0.560 0.700 129,172,000 0.6366

Webb-site Database - Powered By Linux Group

Back to top