Mabpharm Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02181  2019-05-31    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-04 0 0.520 0.500 0.550 - - 0 0 - 0.520 0.500 0.550 - - 0 - 0.00%
2026-02-03 0 0.520 0.500 0.520 0.520 0.530 350,000 182,380 0.5211 0.520 0.500 0.520 0.520 0.530 350,000 0.5211 -1.89%
2026-02-02 0 0.530 0.500 0.550 0.530 0.530 8,000 4,240 0.5300 0.530 0.500 0.550 0.530 0.530 8,000 0.5300 -1.85%
2026-01-30 0 0.540 0.530 0.540 0.540 0.550 88,000 48,380 0.5498 0.540 0.530 0.540 0.540 0.550 88,000 0.5498 1.89%
2026-01-29 0 0.530 0.530 0.580 0.530 0.530 248,000 131,540 0.5304 0.530 0.530 0.580 0.530 0.530 248,000 0.5304 0.00%
2026-01-28 0 0.530 0.530 0.570 0.500 0.570 336,000 177,380 0.5279 0.530 0.530 0.570 0.500 0.570 336,000 0.5279 6.00%
2026-01-27 0 0.500 0.500 0.520 0.495 0.495 112,000 55,440 0.4950 0.500 0.500 0.520 0.495 0.495 112,000 0.4950 0.00%
2026-01-26 0 0.500 0.495 0.520 0.500 0.500 52,000 26,000 0.5000 0.500 0.495 0.520 0.500 0.500 52,000 0.5000 0.00%
2026-01-23 0 0.500 0.495 0.500 0.500 0.500 8,000 4,000 0.5000 0.500 0.495 0.500 0.500 0.500 8,000 0.5000 -1.96%
2026-01-22 0 0.510 0.500 0.510 - - 0 0 - 0.510 0.500 0.510 - - 0 - 0.00%
2026-01-21 0 0.510 0.500 0.510 - - 0 0 - 0.510 0.500 0.510 - - 0 - -1.92%
2026-01-20 0 0.520 0.500 0.520 0.500 0.520 66,000 33,460 0.5070 0.520 0.500 0.520 0.500 0.520 66,000 0.5070 4.00%
2026-01-19 0 0.500 0.500 0.520 0.500 0.500 122,000 61,000 0.5000 0.500 0.500 0.520 0.500 0.500 122,000 0.5000 -1.96%
2026-01-16 0 0.510 0.500 0.510 - - 0 0 - 0.510 0.500 0.510 - - 0 - 0.00%
2026-01-15 0 0.510 0.500 0.510 0.500 0.510 12,000 6,020 0.5017 0.510 0.500 0.510 0.500 0.510 12,000 0.5017 -1.92%
2026-01-14 0 0.520 0.500 0.550 - - 0 0 - 0.520 0.500 0.550 - - 0 - 0.00%
2026-01-13 0 0.520 0.510 0.520 0.520 0.560 308,001 168,520 0.5471 0.520 0.510 0.520 0.520 0.560 308,001 0.5471 -5.45%
2026-01-09 0 0.550 0.500 0.550 0.540 0.570 374,000 210,960 0.5641 0.550 0.500 0.550 0.540 0.570 374,000 0.5641 5.77%
2026-01-08 0 0.520 0.520 0.540 - - 0 0 - 0.520 0.520 0.540 - - 0 - 0.00%
2026-01-07 0 0.520 0.520 0.540 0.520 0.520 94,000 48,880 0.5200 0.520 0.520 0.540 0.520 0.520 94,000 0.5200 4.00%
2026-01-06 0 0.500 0.500 0.540 - - 0 0 - 0.500 0.500 0.540 - - 0 - 0.00%
2026-01-05 0 0.500 0.500 0.530 0.495 0.500 110,000 54,750 0.4977 0.500 0.500 0.530 0.495 0.500 110,000 0.4977 0.00%
2025-12-31 0 0.500 0.490 0.540 0.500 0.500 6,000 3,000 0.5000 0.500 0.490 0.540 0.500 0.500 6,000 0.5000 0.00%
2025-12-30 0 0.500 0.500 0.550 0.490 0.495 112,000 55,380 0.4945 0.500 0.500 0.550 0.490 0.495 112,000 0.4945 -7.41%
2025-12-29 0 0.540 0.465 0.560 - - 0 0 - 0.540 0.465 0.560 - - 0 - 0.00%
2025-12-24 0 0.540 0.510 0.580 - - 0 0 - 0.540 0.510 0.580 - - 0 - 0.00%
2025-12-23 0 0.540 0.500 0.540 0.540 0.540 2,000 1,080 0.5400 0.540 0.500 0.540 0.540 0.540 2,000 0.5400 -1.82%
2025-12-22 0 0.550 0.495 0.550 0.550 0.560 32,000 17,660 0.5519 0.550 0.495 0.550 0.550 0.560 32,000 0.5519 3.77%
2025-12-19 0 0.530 0.485 0.580 - - 0 0 - 0.530 0.485 0.580 - - 0 - 0.00%
2025-12-18 0 0.530 0.530 0.570 0.530 0.530 18,000 9,540 0.5300 0.530 0.530 0.570 0.530 0.530 18,000 0.5300 0.00%
2025-12-17 0 0.530 0.530 0.550 - - 0 0 - 0.530 0.530 0.550 - - 0 - 0.00%
2025-12-16 0 0.530 0.520 0.580 0.520 0.530 752,000 397,080 0.5280 0.530 0.520 0.580 0.520 0.530 752,000 0.5280 -5.36%
2025-12-15 0 0.560 0.520 0.640 - - 0 0 - 0.560 0.520 0.640 - - 0 - 0.00%
2025-12-12 0 0.560 0.520 0.560 - - 0 0 - 0.560 0.520 0.560 - - 0 - 0.00%
2025-12-11 0 0.560 0.520 0.560 - - 0 0 - 0.560 0.520 0.560 - - 0 - -3.45%
2025-12-10 0 0.580 0.520 0.580 0.580 0.590 76,000 44,740 0.5887 0.580 0.520 0.580 0.580 0.590 76,000 0.5887 5.45%
2025-12-09 0 0.550 0.550 0.580 0.540 0.550 216,000 117,180 0.5425 0.550 0.550 0.580 0.540 0.550 216,000 0.5425 -6.78%
2025-12-08 0 0.590 0.550 0.620 - - 0 0 - 0.590 0.550 0.620 - - 0 - 0.00%
2025-12-05 0 0.590 0.540 0.590 0.600 0.600 38,000 22,800 0.6000 0.590 0.540 0.590 0.600 0.600 38,000 0.6000 7.27%
2025-12-04 0 0.550 0.550 0.620 0.550 0.560 38,000 21,100 0.5553 0.550 0.550 0.620 0.550 0.560 38,000 0.5553 -5.17%
2025-12-03 0 0.580 0.550 0.610 0.540 0.580 40,001 22,400 0.5600 0.580 0.550 0.610 0.540 0.580 40,001 0.5600 0.00%
2025-12-02 0 0.580 0.540 0.580 0.580 0.690 32,000 20,960 0.6550 0.580 0.540 0.580 0.580 0.690 32,000 0.6550 7.41%
2025-12-01 0 0.540 0.540 0.630 0.540 0.540 20,000 10,800 0.5400 0.540 0.540 0.630 0.540 0.540 20,000 0.5400 1.89%
2025-11-28 0 0.530 0.530 0.570 - - 0 0 - 0.530 0.530 0.570 - - 0 - 1.92%
2025-11-27 0 0.520 0.520 0.610 0.520 0.520 2,000 1,040 0.5200 0.520 0.520 0.610 0.520 0.520 2,000 0.5200 0.00%
2025-11-26 0 0.520 0.520 0.610 - - 0 0 - 0.520 0.520 0.610 - - 0 - 0.00%
2025-11-25 0 0.520 0.520 0.610 0.520 0.520 2,000 1,040 0.5200 0.520 0.520 0.610 0.520 0.520 2,000 0.5200 0.00%
2025-11-24 0 0.520 0.520 0.630 0.520 0.520 4,000 2,080 0.5200 0.520 0.520 0.630 0.520 0.520 4,000 0.5200 0.00%
2025-11-21 0 0.520 0.520 0.550 0.520 0.520 126,000 65,520 0.5200 0.520 0.520 0.550 0.520 0.520 126,000 0.5200 0.00%
2025-11-20 0 0.520 0.520 0.560 - - 0 0 - 0.520 0.520 0.560 - - 0 - 0.00%
2025-11-19 0 0.520 0.520 0.550 0.520 0.520 126,000 65,520 0.5200 0.520 0.520 0.550 0.520 0.520 126,000 0.5200 0.00%
2025-11-18 0 0.520 0.520 0.590 0.520 0.520 200,000 104,000 0.5200 0.520 0.520 0.590 0.520 0.520 200,000 0.5200 0.00%
2025-11-17 0 0.520 0.520 0.580 0.520 0.520 302,000 157,040 0.5200 0.520 0.520 0.580 0.520 0.520 302,000 0.5200 0.00%
2025-11-14 0 0.520 0.520 0.540 0.520 0.550 58,000 30,340 0.5231 0.520 0.520 0.540 0.520 0.550 58,000 0.5231 0.00%
2025-11-13 0 0.520 0.520 0.540 0.520 0.520 202,000 105,040 0.5200 0.520 0.520 0.540 0.520 0.520 202,000 0.5200 0.00%
2025-11-12 0 0.520 0.510 0.530 0.520 0.520 32,000 16,640 0.5200 0.520 0.510 0.530 0.520 0.520 32,000 0.5200 -1.89%
2025-11-11 0 0.530 0.520 0.550 0.520 0.530 12,000 6,280 0.5233 0.530 0.520 0.550 0.520 0.530 12,000 0.5233 0.00%
2025-11-10 0 0.530 0.520 0.530 0.540 0.540 4,000 2,160 0.5400 0.530 0.520 0.530 0.540 0.540 4,000 0.5400 1.92%
2025-11-07 0 0.520 0.510 0.520 0.500 0.520 144,000 72,840 0.5058 0.520 0.510 0.520 0.500 0.520 144,000 0.5058 0.00%
2025-11-06 0 0.520 0.520 0.550 0.520 0.520 8,000 4,160 0.5200 0.520 0.520 0.550 0.520 0.520 8,000 0.5200 -1.89%
2025-11-05 0 0.530 0.500 0.530 0.520 0.540 88,000 45,880 0.5214 0.530 0.500 0.530 0.520 0.540 88,000 0.5214 1.92%
2025-11-04 0 0.520 0.520 0.530 0.520 0.530 96,000 49,940 0.5202 0.520 0.520 0.530 0.520 0.530 96,000 0.5202 0.00%
2025-11-03 0 0.520 0.520 0.530 0.520 0.540 30,000 15,880 0.5293 0.520 0.520 0.530 0.520 0.540 30,000 0.5293 0.00%
2025-10-31 0 0.520 0.510 0.520 0.510 0.550 1,684,000 878,940 0.5219 0.520 0.510 0.520 0.510 0.550 1,684,000 0.5219 -8.77%
2025-10-30 0 0.570 0.570 0.580 0.560 0.600 232,000 130,240 0.5614 0.570 0.570 0.580 0.560 0.600 232,000 0.5614 -5.00%
2025-10-28 0 0.600 0.580 0.600 0.580 0.600 16,000 9,420 0.5888 0.600 0.580 0.600 0.580 0.600 16,000 0.5888 0.00%
2025-10-27 0 0.600 0.590 0.600 0.600 0.600 2,000 1,200 0.6000 0.600 0.590 0.600 0.600 0.600 2,000 0.6000 0.00%
2025-10-24 0 0.600 0.580 0.600 0.590 0.630 36,000 22,360 0.6211 0.600 0.580 0.600 0.590 0.630 36,000 0.6211 0.00%
2025-10-23 0 0.600 0.560 0.600 0.550 0.620 1,344,000 762,520 0.5674 0.600 0.560 0.600 0.550 0.620 1,344,000 0.5674 -3.23%
2025-10-22 0 0.620 0.620 0.630 0.610 0.640 8,000 5,000 0.6250 0.620 0.620 0.630 0.610 0.640 8,000 0.6250 -6.06%
2025-10-21 0 0.660 0.650 0.660 0.640 0.660 50,000 32,600 0.6520 0.660 0.650 0.660 0.640 0.660 50,000 0.6520 3.13%
2025-10-20 0 0.640 0.640 0.670 - - 0 0 - 0.640 0.640 0.670 - - 0 - 4.92%
2025-10-17 0 0.610 0.610 0.670 - - 0 0 - 0.610 0.610 0.670 - - 0 - 0.00%
2025-10-16 0 0.610 0.610 0.630 - - 0 0 - 0.610 0.610 0.630 - - 0 - 0.00%
2025-10-15 0 0.610 0.610 0.640 0.600 0.600 12,000 7,200 0.6000 0.610 0.610 0.640 0.600 0.600 12,000 0.6000 0.00%
2025-10-14 0 0.610 0.600 0.640 0.600 0.630 88,000 53,960 0.6132 0.610 0.600 0.640 0.600 0.630 88,000 0.6132 -8.96%
2025-10-13 0 0.670 0.630 0.670 0.580 0.670 122,000 77,440 0.6348 0.670 0.630 0.670 0.580 0.670 122,000 0.6348 -1.47%
2025-10-10 0 0.680 0.650 0.680 0.630 0.680 82,000 54,560 0.6654 0.680 0.650 0.680 0.630 0.680 82,000 0.6654 4.62%
2025-10-09 0 0.650 0.640 0.650 0.630 0.650 38,000 24,380 0.6416 0.650 0.640 0.650 0.630 0.650 38,000 0.6416 -2.99%
2025-10-08 0 0.670 0.640 0.670 0.630 0.670 94,000 60,340 0.6419 0.670 0.640 0.670 0.630 0.670 94,000 0.6419 6.35%
2025-10-06 0 0.630 0.630 0.640 0.630 0.650 108,000 68,540 0.6346 0.630 0.630 0.640 0.630 0.650 108,000 0.6346 -3.08%
2025-10-03 0 0.650 0.620 0.650 0.620 0.650 14,000 8,880 0.6343 0.650 0.620 0.650 0.620 0.650 14,000 0.6343 6.56%
2025-10-02 0 0.610 0.610 0.620 0.610 0.630 146,000 89,520 0.6132 0.610 0.610 0.620 0.610 0.630 146,000 0.6132 -3.17%
2025-09-30 0 0.630 0.610 0.630 0.580 0.640 1,610,000 970,300 0.6027 0.630 0.610 0.630 0.580 0.640 1,610,000 0.6027 -1.56%
2025-09-29 0 0.640 0.640 0.680 0.590 0.720 3,634,000 2,415,160 0.6646 0.640 0.640 0.680 0.590 0.720 3,634,000 0.6646 -11.11%
2025-09-26 0 0.720 0.710 0.730 0.710 0.720 250,000 177,760 0.7110 0.720 0.710 0.730 0.710 0.720 250,000 0.7110 -1.37%
2025-09-25 0 0.730 0.700 0.740 0.730 0.730 12,000 8,760 0.7300 0.730 0.700 0.740 0.730 0.730 12,000 0.7300 -1.35%
2025-09-24 0 0.740 0.730 0.750 0.740 0.750 50,000 37,140 0.7428 0.740 0.730 0.750 0.740 0.750 50,000 0.7428 0.00%
2025-09-23 0 0.740 0.740 0.770 - - 0 0 - 0.740 0.740 0.770 - - 0 - 0.00%
2025-09-22 0 0.740 0.740 0.750 0.740 0.780 408,000 302,560 0.7416 0.740 0.740 0.750 0.740 0.780 408,000 0.7416 -5.13%
2025-09-19 0 0.780 0.730 0.780 0.730 0.810 38,000 29,660 0.7805 0.780 0.730 0.780 0.730 0.810 38,000 0.7805 8.33%
2025-09-18 0 0.720 0.720 0.730 0.720 0.760 984,000 718,700 0.7304 0.720 0.720 0.730 0.720 0.760 984,000 0.7304 -5.26%
2025-09-17 0 0.760 0.750 0.760 0.750 0.780 368,000 283,940 0.7716 0.760 0.750 0.760 0.750 0.780 368,000 0.7716 -2.56%
2025-09-16 0 0.780 0.760 0.780 0.770 0.820 1,196,000 949,220 0.7937 0.780 0.760 0.780 0.770 0.820 1,196,000 0.7937 -2.50%
2025-09-15 0 0.800 0.800 0.810 0.780 0.810 568,000 455,540 0.8020 0.800 0.800 0.810 0.780 0.810 568,000 0.8020 0.00%
2025-09-12 0 0.800 0.790 0.800 0.770 0.800 228,000 177,680 0.7793 0.800 0.790 0.800 0.770 0.800 228,000 0.7793 2.56%
2025-09-11 0 0.780 0.740 0.770 0.770 0.780 46,000 35,680 0.7757 0.780 0.740 0.770 0.770 0.780 46,000 0.7757 0.00%
2025-09-10 0 0.780 0.760 0.810 0.750 0.830 398,000 306,660 0.7705 0.780 0.760 0.810 0.750 0.830 398,000 0.7705 0.00%
2025-09-09 0 0.780 0.780 0.820 - - 0 0 - 0.780 0.780 0.820 - - 0 - 0.00%
2025-09-08 0 0.780 0.780 0.800 0.770 0.810 136,000 107,640 0.7915 0.780 0.780 0.800 0.770 0.810 136,000 0.7915 0.00%
2025-09-05 0 0.780 0.790 0.810 0.780 0.860 330,000 258,940 0.7847 0.780 0.790 0.810 0.780 0.860 330,000 0.7847 -2.50%
2025-09-04 0 0.800 0.720 0.820 0.800 0.810 516,000 417,860 0.8098 0.800 0.720 0.820 0.800 0.810 516,000 0.8098 -1.23%
2025-09-03 0 0.810 0.800 0.810 0.800 0.870 106,000 87,140 0.8221 0.810 0.800 0.810 0.800 0.870 106,000 0.8221 1.25%
2025-09-02 0 0.800 0.780 0.800 0.800 0.820 546,000 438,800 0.8037 0.800 0.780 0.800 0.800 0.820 546,000 0.8037 -3.61%
2025-09-01 0 0.830 0.830 0.850 0.820 0.860 214,000 180,980 0.8457 0.830 0.830 0.850 0.820 0.860 214,000 0.8457 3.75%
2025-08-29 0 0.800 0.800 0.810 0.720 0.800 830,000 649,180 0.7821 0.800 0.800 0.810 0.720 0.800 830,000 0.7821 9.59%
2025-08-28 0 0.730 0.730 0.740 0.700 0.740 26,000 19,160 0.7369 0.730 0.730 0.740 0.700 0.740 26,000 0.7369 -1.35%
2025-08-27 0 0.740 0.740 0.750 0.730 0.760 222,000 163,920 0.7384 0.740 0.740 0.750 0.730 0.760 222,000 0.7384 -3.90%
2025-08-26 0 0.770 0.760 0.770 0.740 0.790 98,000 74,800 0.7633 0.770 0.760 0.770 0.740 0.790 98,000 0.7633 -1.28%
2025-08-25 0 0.780 0.750 0.780 0.780 0.810 422,000 332,000 0.7867 0.780 0.750 0.780 0.780 0.810 422,000 0.7867 -3.70%
2025-08-22 0 0.810 0.800 0.810 0.790 0.820 348,000 277,920 0.7986 0.810 0.800 0.810 0.790 0.820 348,000 0.7986 1.25%
2025-08-21 0 0.800 0.760 0.840 0.760 0.810 506,000 407,760 0.8058 0.800 0.760 0.840 0.760 0.810 506,000 0.8058 -1.23%
2025-08-20 0 0.810 0.760 0.810 0.740 0.830 142,000 112,520 0.7924 0.810 0.760 0.810 0.740 0.830 142,000 0.7924 0.00%
2025-08-19 0 0.810 0.810 0.830 0.740 0.810 394,000 313,240 0.7950 0.810 0.810 0.830 0.740 0.810 394,000 0.7950 1.25%
2025-08-18 0 0.800 0.800 0.810 0.740 0.830 452,000 364,400 0.8062 0.800 0.800 0.810 0.740 0.830 452,000 0.8062 8.11%
2025-08-15 0 0.740 0.740 0.750 0.730 0.770 248,000 186,200 0.7508 0.740 0.740 0.750 0.730 0.770 248,000 0.7508 -3.90%
2025-08-14 0 0.770 0.760 0.770 0.650 0.880 1,633,700 1,262,680 0.7729 0.770 0.760 0.770 0.650 0.880 1,633,700 0.7729 14.93%
2025-08-13 0 0.670 0.610 0.670 0.600 0.670 220,000 139,260 0.6330 0.670 0.610 0.670 0.600 0.670 220,000 0.6330 1.52%
2025-08-12 0 0.660 0.640 0.680 0.650 0.720 630,000 434,240 0.6893 0.660 0.640 0.680 0.650 0.720 630,000 0.6893 -7.04%
2025-08-11 0 0.710 0.710 0.740 0.580 0.720 2,261,000 1,479,230 0.6542 0.710 0.710 0.740 0.580 0.720 2,261,000 0.6542 22.41%
2025-08-08 0 0.580 0.550 0.580 0.500 0.590 11,106,000 6,486,620 0.5841 0.580 0.550 0.580 0.500 0.590 11,106,000 0.5841 16.00%
2025-08-07 0 0.500 0.475 0.500 0.500 0.510 292,000 147,780 0.5061 0.500 0.475 0.500 0.500 0.510 292,000 0.5061 -1.96%
2025-08-06 0 0.510 0.500 0.530 0.500 0.550 440,000 222,920 0.5066 0.510 0.500 0.530 0.500 0.550 440,000 0.5066 -3.77%
2025-08-05 0 0.530 0.510 0.530 0.510 0.550 402,000 207,100 0.5152 0.530 0.510 0.530 0.510 0.550 402,000 0.5152 1.92%
2025-08-04 0 0.520 0.500 0.550 0.520 0.540 32,000 16,680 0.5213 0.520 0.500 0.550 0.520 0.540 32,000 0.5213 -3.70%
2025-08-01 0 0.540 0.510 0.550 0.500 0.560 5,226,000 2,616,160 0.5006 0.540 0.510 0.550 0.500 0.560 5,226,000 0.5006 -1.82%
2025-07-31 0 0.550 0.530 0.550 0.550 0.580 92,000 51,300 0.5576 0.550 0.530 0.550 0.550 0.580 92,000 0.5576 1.85%
2025-07-30 0 0.540 0.540 0.550 0.540 0.570 220,000 119,480 0.5431 0.540 0.540 0.550 0.540 0.570 220,000 0.5431 -5.26%
2025-07-29 0 0.570 0.550 0.580 0.540 0.620 412,000 223,820 0.5433 0.570 0.550 0.580 0.540 0.620 412,000 0.5433 7.55%
2025-07-28 0 0.530 0.530 0.550 0.510 0.540 220,000 116,720 0.5305 0.530 0.530 0.550 0.510 0.540 220,000 0.5305 1.92%
2025-07-25 0 0.520 0.510 0.540 0.510 0.530 132,000 68,800 0.5212 0.520 0.510 0.540 0.510 0.530 132,000 0.5212 4.00%
2025-07-24 0 0.500 0.500 0.540 0.500 0.590 1,516,000 817,700 0.5394 0.500 0.500 0.540 0.500 0.590 1,516,000 0.5394 -3.85%
2025-07-23 0 0.520 0.500 0.530 0.500 0.520 32,000 16,420 0.5131 0.520 0.500 0.530 0.500 0.520 32,000 0.5131 4.00%
2025-07-22 0 0.500 0.495 0.500 0.495 0.510 24,000 12,040 0.5017 0.500 0.495 0.500 0.495 0.510 24,000 0.5017 4.17%
2025-07-21 0 0.480 0.480 0.500 0.480 0.500 108,000 52,950 0.4903 0.480 0.480 0.500 0.480 0.500 108,000 0.4903 -4.00%
2025-07-18 0 0.500 0.500 0.510 0.500 0.520 48,000 24,400 0.5083 0.500 0.500 0.510 0.500 0.520 48,000 0.5083 0.00%
2025-07-17 0 0.500 0.500 0.520 0.500 0.500 32,000 16,000 0.5000 0.500 0.500 0.520 0.500 0.500 32,000 0.5000 0.00%
2025-07-16 0 0.500 0.480 0.520 0.500 0.500 16,000 8,000 0.5000 0.500 0.480 0.520 0.500 0.500 16,000 0.5000 0.00%
2025-07-15 0 0.500 0.485 0.500 0.500 0.500 96,000 48,000 0.5000 0.500 0.485 0.500 0.500 0.500 96,000 0.5000 0.00%
2025-07-14 0 0.500 0.500 0.520 0.480 0.500 70,000 34,020 0.4860 0.500 0.500 0.520 0.480 0.500 70,000 0.4860 3.09%
2025-07-11 0 0.485 0.485 0.510 0.485 0.485 20,000 9,700 0.4850 0.485 0.485 0.510 0.485 0.485 20,000 0.4850 -3.00%
2025-07-10 0 0.500 0.485 0.500 0.480 0.500 102,000 50,200 0.4922 0.500 0.485 0.500 0.480 0.500 102,000 0.4922 0.00%
2025-07-09 0 0.500 0.480 0.510 0.475 0.500 856,000 427,770 0.4997 0.500 0.480 0.510 0.475 0.500 856,000 0.4997 0.00%
2025-07-08 0 0.500 0.485 0.580 - - 0 0 - 0.500 0.485 0.580 - - 0 - 0.00%
2025-07-07 0 0.500 0.480 0.500 0.500 0.510 116,000 58,580 0.5050 0.500 0.480 0.500 0.500 0.510 116,000 0.5050 0.00%
2025-07-04 0 0.500 0.500 0.580 - - 0 0 - 0.500 0.500 0.580 - - 0 - 0.00%
2025-07-03 0 0.500 0.490 0.500 0.500 0.540 40,000 20,800 0.5200 0.500 0.490 0.500 0.500 0.540 40,000 0.5200 2.04%
2025-07-02 0 0.490 0.490 0.590 0.485 0.485 2,000 970 0.4850 0.490 0.490 0.590 0.485 0.485 2,000 0.4850 1.03%
2025-06-30 0 0.485 0.435 0.485 0.480 0.485 52,000 24,970 0.4802 0.485 0.435 0.485 0.480 0.485 52,000 0.4802 0.00%
2025-06-27 0 0.485 0.470 0.485 - - 0 0 - 0.485 0.470 0.485 - - 0 - 0.00%
2025-06-26 0 0.485 0.480 0.485 0.470 0.485 130,000 62,990 0.4845 0.485 0.480 0.485 0.470 0.485 130,000 0.4845 3.19%
2025-06-25 0 0.470 0.455 0.590 - - 0 0 - 0.470 0.455 0.590 - - 0 - 0.00%
2025-06-24 0 0.470 0.490 0.550 - - 0 0 - 0.470 0.490 0.550 - - 0 - 0.00%
2025-06-23 0 0.470 0.470 0.580 0.470 0.480 22,000 10,540 0.4791 0.470 0.470 0.580 0.470 0.480 22,000 0.4791 0.00%
2025-06-20 0 0.470 0.470 0.490 - - 0 0 - 0.470 0.470 0.490 - - 0 - 0.00%
2025-06-19 0 0.470 0.470 0.550 0.470 0.470 80,000 37,600 0.4700 0.470 0.470 0.550 0.470 0.470 80,000 0.4700 -5.05%
2025-06-18 0 0.495 0.490 0.500 0.495 0.495 10,000 4,950 0.4950 0.495 0.490 0.500 0.495 0.495 10,000 0.4950 0.00%
2025-06-17 0 0.495 0.495 0.550 0.490 0.495 30,000 14,800 0.4933 0.495 0.495 0.550 0.490 0.495 30,000 0.4933 0.00%
2025-06-16 0 0.495 0.490 0.495 0.490 0.500 10,000 4,950 0.4950 0.495 0.490 0.495 0.490 0.500 10,000 0.4950 0.00%
2025-06-13 0 0.495 0.495 0.510 0.495 0.495 74,000 36,630 0.4950 0.495 0.495 0.510 0.495 0.495 74,000 0.4950 1.02%
2025-06-12 0 0.490 0.490 0.550 0.485 0.500 88,000 43,530 0.4947 0.490 0.490 0.550 0.485 0.500 88,000 0.4947 -2.00%
2025-06-11 0 0.500 0.470 0.500 0.500 0.500 8,000 4,000 0.5000 0.500 0.470 0.500 0.500 0.500 8,000 0.5000 2.04%
2025-06-10 0 0.490 0.490 0.500 0.490 0.500 30,000 14,880 0.4960 0.490 0.490 0.500 0.490 0.500 30,000 0.4960 -2.00%
2025-06-09 0 0.500 0.420 0.500 0.495 0.500 46,000 22,990 0.4998 0.500 0.420 0.500 0.495 0.500 46,000 0.4998 3.09%
2025-06-06 0 0.485 0.410 0.550 - - 0 0 - 0.485 0.410 0.550 - - 0 - 0.00%
2025-06-05 0 0.485 0.410 0.490 0.485 0.485 30,000 14,550 0.4850 0.485 0.410 0.490 0.485 0.485 30,000 0.4850 -2.02%
2025-06-04 0 0.495 0.495 0.500 0.480 0.500 156,000 76,690 0.4916 0.495 0.495 0.500 0.480 0.500 156,000 0.4916 -1.00%
2025-06-03 0 0.500 0.450 0.550 - - 0 0 - 0.500 0.450 0.550 - - 0 - 0.00%
2025-06-02 0 0.500 0.470 0.500 - - 0 0 - 0.500 0.470 0.500 - - 0 - 0.00%
2025-05-30 0 0.500 0.465 0.500 0.460 0.500 22,000 10,570 0.4805 0.500 0.465 0.500 0.460 0.500 22,000 0.4805 7.53%
2025-05-29 0 0.465 0.465 0.500 0.465 0.465 44,000 20,460 0.4650 0.465 0.465 0.500 0.465 0.465 44,000 0.4650 0.00%
2025-05-28 0 0.465 0.460 0.490 0.460 0.465 22,000 10,170 0.4623 0.465 0.460 0.490 0.460 0.465 22,000 0.4623 2.20%
2025-05-27 0 0.455 0.450 0.470 0.455 0.455 10,000 4,550 0.4550 0.455 0.450 0.470 0.455 0.455 10,000 0.4550 1.11%
2025-05-26 0 0.450 0.445 0.480 0.440 0.450 24,000 10,640 0.4433 0.450 0.445 0.480 0.440 0.450 24,000 0.4433 -4.26%
2025-05-23 0 0.470 0.470 0.520 - - 0 0 - 0.470 0.470 0.520 - - 0 - 0.00%
2025-05-22 0 0.470 0.455 0.510 0.445 0.470 148,000 69,020 0.4664 0.470 0.455 0.510 0.445 0.470 148,000 0.4664 5.62%
2025-05-21 0 0.445 0.445 0.470 0.430 0.445 40,000 17,350 0.4338 0.445 0.445 0.470 0.430 0.445 40,000 0.4338 4.71%
2025-05-20 0 0.425 0.425 0.465 0.415 0.450 48,000 20,820 0.4338 0.425 0.425 0.465 0.415 0.450 48,000 0.4338 3.66%
2025-05-19 0 0.410 0.410 0.465 0.410 0.410 42,000 17,220 0.4100 0.410 0.410 0.465 0.410 0.410 42,000 0.4100 -5.75%
2025-05-16 0 0.435 0.405 0.465 - - 10,000 4,350 0.4350 0.435 0.405 0.465 - - 10,000 0.4350 0.00%
2025-05-15 0 0.435 0.425 0.455 0.400 0.465 2,692,000 1,317,200 0.4893 0.435 0.425 0.455 0.400 0.465 2,692,000 0.4893 8.75%
2025-05-14 0 0.400 0.400 0.440 0.400 0.400 2,000 800 0.4000 0.400 0.400 0.440 0.400 0.400 2,000 0.4000 -9.09%
2025-05-13 0 0.440 0.400 0.450 0.440 0.440 2,000 880 0.4400 0.440 0.400 0.450 0.440 0.440 2,000 0.4400 0.00%
2025-05-12 0 0.440 0.405 0.445 - - 0 0 - 0.440 0.405 0.445 - - 0 - 0.00%
2025-05-09 0 0.440 0.410 0.445 0.420 0.440 12,000 5,080 0.4233 0.440 0.410 0.445 0.420 0.440 12,000 0.4233 0.00%
2025-05-08 0 0.440 0.410 0.445 - - 0 0 - 0.440 0.410 0.445 - - 0 - 0.00%
2025-05-07 0 0.440 0.440 0.445 0.440 0.440 4,000 1,760 0.4400 0.440 0.440 0.445 0.440 0.440 4,000 0.4400 2.33%
2025-05-06 0 0.430 0.410 0.455 0.430 0.430 14,000 6,020 0.4300 0.430 0.410 0.455 0.430 0.430 14,000 0.4300 0.00%
2025-05-02 0 0.430 0.420 0.445 0.400 0.430 472,000 193,540 0.4100 0.430 0.420 0.445 0.400 0.430 472,000 0.4100 4.88%
2025-04-30 0 0.410 0.410 0.420 0.405 0.425 174,000 73,350 0.4216 0.410 0.410 0.420 0.405 0.425 174,000 0.4216 -9.89%
2025-04-29 0 0.455 0.410 0.455 0.455 0.455 2,000 910 0.4550 0.455 0.410 0.455 0.455 0.455 2,000 0.4550 0.00%
2025-04-28 0 0.455 0.425 0.455 0.410 0.455 64,000 28,740 0.4491 0.455 0.425 0.455 0.410 0.455 64,000 0.4491 -1.09%
2025-04-25 0 0.460 0.450 0.460 0.450 0.460 122,000 55,250 0.4529 0.460 0.450 0.460 0.450 0.460 122,000 0.4529 0.00%
2025-04-24 0 0.460 0.450 0.460 0.450 0.460 62,000 28,240 0.4555 0.460 0.450 0.460 0.450 0.460 62,000 0.4555 -6.12%
2025-04-23 0 0.490 0.465 0.490 0.450 0.495 310,000 143,070 0.4615 0.490 0.465 0.490 0.450 0.495 310,000 0.4615 2.08%
2025-04-22 0 0.480 0.480 0.495 0.450 0.495 464,000 217,060 0.4678 0.480 0.480 0.495 0.450 0.495 464,000 0.4678 -3.03%
2025-04-17 0 0.495 0.465 0.495 - - 2,654,000 1,300,460 0.4900 0.495 0.465 0.495 - - 2,654,000 0.4900 0.00%
2025-04-16 0 0.495 0.460 0.495 - - 0 0 - 0.495 0.460 0.495 - - 0 - 0.00%
2025-04-15 0 0.495 0.475 0.500 0.455 0.500 174,000 82,240 0.4726 0.495 0.475 0.500 0.455 0.500 174,000 0.4726 3.13%
2025-04-14 0 0.480 0.480 0.500 0.460 0.530 10,330,000 5,462,550 0.5288 0.480 0.480 0.500 0.460 0.530 10,330,000 0.5288 -2.04%
2025-04-11 0 0.490 0.490 0.500 0.465 0.500 64,000 30,430 0.4755 0.490 0.490 0.500 0.465 0.500 64,000 0.4755 -1.01%
2025-04-10 0 0.495 0.470 0.500 0.460 0.520 64,000 31,880 0.4981 0.495 0.470 0.500 0.460 0.520 64,000 0.4981 1.02%
2025-04-09 0 0.490 0.455 0.490 0.490 0.490 44,000 21,560 0.4900 0.490 0.455 0.490 0.490 0.490 44,000 0.4900 -1.01%
2025-04-08 0 0.495 0.470 0.495 0.450 0.500 156,000 75,940 0.4868 0.495 0.470 0.495 0.450 0.500 156,000 0.4868 10.00%
2025-04-07 0 0.450 0.450 0.480 0.450 0.530 294,000 144,010 0.4898 0.450 0.450 0.480 0.450 0.530 294,000 0.4898 -15.09%
2025-04-03 0 0.530 0.490 0.530 0.530 0.540 88,000 47,140 0.5357 0.530 0.490 0.530 0.530 0.540 88,000 0.5357 0.00%
2025-04-02 0 0.530 0.530 0.590 0.450 0.600 606,000 315,710 0.5210 0.530 0.530 0.590 0.450 0.600 606,000 0.5210 -11.67%
2025-04-01 0 0.600 0.590 0.600 0.570 0.830 878,000 600,580 0.6840 0.600 0.590 0.600 0.570 0.830 878,000 0.6840 3.45%
2025-03-31 0 0.580 0.550 0.580 0.580 0.680 500,000 304,140 0.6083 0.580 0.550 0.580 0.580 0.680 500,000 0.6083 -9.38%
2025-03-28 0 0.640 0.610 0.650 0.480 0.940 9,128,000 7,203,430 0.7892 0.640 0.610 0.650 0.480 0.940 9,128,000 0.7892 14.29%
2025-03-27 0 0.560 0.550 0.560 0.500 0.870 1,916,000 1,387,320 0.7241 0.560 0.550 0.560 0.500 0.870 1,916,000 0.7241 12.00%
2025-03-26 0 0.500 0.500 0.540 0.500 0.500 30,000 15,000 0.5000 0.500 0.500 0.540 0.500 0.500 30,000 0.5000 -9.09%
2025-03-25 0 0.550 0.495 0.550 0.495 0.550 68,000 35,040 0.5153 0.550 0.495 0.550 0.495 0.550 68,000 0.5153 11.11%
2025-03-24 0 0.495 0.480 0.520 0.495 0.500 10,000 4,960 0.4960 0.495 0.480 0.520 0.495 0.500 10,000 0.4960 3.13%
2025-03-21 0 0.480 0.460 0.490 0.480 0.480 12,000 5,760 0.4800 0.480 0.460 0.490 0.480 0.480 12,000 0.4800 2.13%
2025-03-20 0 0.470 0.470 0.520 0.460 0.500 124,000 59,160 0.4771 0.470 0.470 0.520 0.460 0.500 124,000 0.4771 -11.32%
2025-03-19 0 0.530 0.460 0.580 0.520 0.540 300,000 161,120 0.5371 0.530 0.460 0.580 0.520 0.540 300,000 0.5371 -14.52%
2025-03-18 0 0.620 0.550 0.620 0.495 0.620 20,000 11,840 0.5920 0.620 0.550 0.620 0.495 0.620 20,000 0.5920 6.90%
2025-03-17 0 0.580 0.580 0.620 0.580 0.650 122,000 74,140 0.6077 0.580 0.580 0.620 0.580 0.650 122,000 0.6077 -4.92%
2025-03-14 0 0.610 0.570 0.610 0.620 0.660 126,000 78,060 0.6195 0.610 0.570 0.610 0.620 0.660 126,000 0.6195 8.93%
2025-03-13 0 0.560 0.520 0.560 0.380 0.660 344,000 213,700 0.6212 0.560 0.520 0.560 0.380 0.660 344,000 0.6212 1.82%
2025-03-12 0 0.550 0.540 0.580 0.530 0.680 248,000 152,000 0.6129 0.550 0.540 0.580 0.530 0.680 248,000 0.6129 12.24%
2025-03-11 0 0.490 0.460 0.490 0.480 0.570 6,000 3,050 0.5083 0.490 0.460 0.490 0.480 0.570 6,000 0.5083 -7.55%
2025-03-10 0 0.530 0.500 0.540 0.460 0.550 218,000 112,880 0.5178 0.530 0.500 0.540 0.460 0.550 218,000 0.5178 -10.17%
2025-03-07 0 0.590 0.455 0.590 0.600 0.600 6,000 3,400 0.5667 0.590 0.455 0.590 0.600 0.600 6,000 0.5667 -1.67%
2025-03-06 0 0.600 0.580 0.600 0.350 0.600 864,000 462,680 0.5355 0.600 0.580 0.600 0.350 0.600 864,000 0.5355 81.82%
2025-03-05 0 0.330 0.300 0.350 - - 0 0 - 0.330 0.300 0.350 - - 0 - 0.00%
2025-03-04 0 0.330 0.300 - - - 0 0 - 0.330 0.300 - - - 0 - 0.00%
2025-03-03 0 0.330 0.310 - - - 50,000 15,500 0.3100 0.330 0.310 - - - 50,000 0.3100 0.00%
2025-02-28 0 0.330 0.300 0.350 0.330 0.330 50,000 16,500 0.3300 0.330 0.300 0.350 0.330 0.330 50,000 0.3300 10.00%
2025-02-27 0 0.300 0.290 0.300 0.300 0.300 60,000 18,000 0.3000 0.300 0.290 0.300 0.300 0.300 60,000 0.3000 5.26%
2025-02-26 0 0.285 0.285 0.330 0.280 0.280 42,000 11,830 0.2817 0.285 0.285 0.330 0.280 0.280 42,000 0.2817 -6.56%
2025-02-25 0 0.305 0.305 0.340 - - 0 0 - 0.305 0.305 0.340 - - 0 - 1.67%
2025-02-24 0 0.300 0.280 0.300 0.300 0.300 10,000 3,000 0.3000 0.300 0.280 0.300 0.300 0.300 10,000 0.3000 3.45%
2025-02-21 0 0.290 0.280 0.380 0.290 0.295 32,000 9,290 0.2903 0.290 0.280 0.380 0.290 0.295 32,000 0.2903 -1.69%
2025-02-20 0 0.295 0.295 0.360 0.290 0.310 52,000 15,120 0.2908 0.295 0.295 0.360 0.290 0.310 52,000 0.2908 -20.27%
2025-02-19 0 0.370 0.370 0.375 0.290 0.290 6,000 1,740 0.2900 0.370 0.370 0.375 0.290 0.290 6,000 0.2900 27.59%
2025-02-18 0 0.290 0.280 0.330 0.280 0.290 178,000 51,120 0.2872 0.290 0.280 0.330 0.280 0.290 178,000 0.2872 0.00%
2025-02-17 0 0.290 0.285 0.290 - - 0 0 - 0.290 0.285 0.290 - - 0 - 0.00%
2025-02-14 0 0.290 0.285 0.290 - - 0 0 - 0.290 0.285 0.290 - - 0 - 0.00%
2025-02-13 0 0.290 0.285 - - - 0 0 - 0.290 0.285 - - - 0 - 0.00%
2025-02-12 0 0.290 0.285 0.290 0.285 0.290 10,000 2,880 0.2880 0.290 0.285 0.290 0.285 0.290 10,000 0.2880 7.41%
2025-02-11 0 0.270 0.270 0.290 0.270 0.270 40,000 10,800 0.2700 0.270 0.270 0.290 0.270 0.270 40,000 0.2700 -10.00%
2025-02-10 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2025-02-07 0 0.300 0.200 0.300 - - 0 0 - 0.300 0.200 0.300 - - 0 - 0.00%
2025-02-06 0 0.300 0.200 0.310 - - 0 0 - 0.300 0.200 0.310 - - 0 - 0.00%
2025-02-05 0 0.300 0.300 0.330 - - 0 0 - 0.300 0.300 0.330 - - 0 - 7.14%
2025-02-04 0 0.280 - 0.290 - - 0 0 - 0.280 - 0.290 - - 0 - 0.00%
2025-02-03 0 0.280 0.265 0.330 0.265 0.270 98,000 26,270 0.2681 0.280 0.265 0.330 0.265 0.270 98,000 0.2681 3.70%
2025-01-28 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2025-01-27 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2025-01-24 0 0.270 0.270 0.295 0.255 0.255 100,000 25,500 0.2550 0.270 0.270 0.295 0.255 0.255 100,000 0.2550 5.88%
2025-01-23 0 0.255 0.250 0.265 - - 0 0 - 0.255 0.250 0.265 - - 0 - 0.00%
2025-01-22 0 0.255 0.250 0.300 0.255 0.255 50,000 12,750 0.2550 0.255 0.250 0.300 0.255 0.255 50,000 0.2550 0.00%
2025-01-21 0 0.255 0.250 - 0.255 0.255 170,000 43,350 0.2550 0.255 0.250 - 0.255 0.255 170,000 0.2550 0.00%
2025-01-20 0 0.255 0.250 - 0.255 0.255 32,000 8,160 0.2550 0.255 0.250 - 0.255 0.255 32,000 0.2550 2.00%
2025-01-17 0 0.250 0.250 0.255 0.250 0.250 30,000 7,500 0.2500 0.250 0.250 0.255 0.250 0.250 30,000 0.2500 0.00%
2025-01-16 0 0.250 0.250 0.255 - - 0 0 - 0.250 0.250 0.255 - - 0 - 0.00%
2025-01-15 0 0.250 0.250 - 0.250 0.250 270,000 67,500 0.2500 0.250 0.250 - 0.250 0.250 270,000 0.2500 -1.96%
2025-01-14 0 0.255 0.255 0.275 0.250 0.255 80,000 20,150 0.2519 0.255 0.255 0.275 0.250 0.255 80,000 0.2519 2.00%
2025-01-13 0 0.250 0.250 0.265 0.250 0.250 216,000 54,000 0.2500 0.250 0.250 0.265 0.250 0.250 216,000 0.2500 -5.66%
2025-01-10 0 0.265 0.250 0.255 - - 0 0 - 0.265 0.250 0.255 - - 0 - 0.00%
2025-01-09 0 0.265 0.250 0.270 0.265 0.265 6,000 1,590 0.2650 0.265 0.250 0.270 0.265 0.265 6,000 0.2650 -1.85%
2025-01-08 0 0.270 0.250 0.270 - - 0 0 - 0.270 0.250 0.270 - - 0 - -1.82%
2025-01-07 0 0.275 0.250 0.275 0.275 0.275 50,000 13,750 0.2750 0.275 0.250 0.275 0.275 0.275 50,000 0.2750 -1.79%
2025-01-06 0 0.280 0.250 0.280 0.275 0.280 166,000 46,230 0.2785 0.280 0.250 0.280 0.275 0.280 166,000 0.2785 1.82%
2025-01-03 0 0.275 0.270 0.275 0.275 0.275 148,000 40,700 0.2750 0.275 0.270 0.275 0.275 0.275 148,000 0.2750 -1.79%
2025-01-02 0 0.280 0.260 0.280 - - 0 0 - 0.280 0.260 0.280 - - 0 - 0.00%
2024-12-31 0 0.280 0.250 0.280 0.280 0.280 10,000 2,800 0.2800 0.280 0.250 0.280 0.280 0.280 10,000 0.2800 0.00%
2024-12-30 0 0.280 0.250 0.280 - - 0 0 - 0.280 0.250 0.280 - - 0 - 0.00%
2024-12-27 0 0.280 0.250 0.280 0.280 0.280 2,000 560 0.2800 0.280 0.250 0.280 0.280 0.280 2,000 0.2800 1.82%
2024-12-24 0 0.275 0.250 0.330 - - 0 0 - 0.275 0.250 0.330 - - 0 - 0.00%
2024-12-23 0 0.275 0.250 0.275 - - 0 0 - 0.275 0.250 0.275 - - 0 - -1.79%
2024-12-20 0 0.280 0.250 0.280 - - 0 0 - 0.280 0.250 0.280 - - 0 - -3.45%
2024-12-19 0 0.290 0.162 0.290 0.300 0.315 200,000 61,500 0.3075 0.290 0.162 0.290 0.300 0.315 200,000 0.3075 -7.94%
2024-12-18 0 0.315 0.300 0.335 - - 0 0 - 0.315 0.300 0.335 - - 0 - 0.00%
2024-12-17 0 0.315 0.300 0.335 - - 0 0 - 0.315 0.300 0.335 - - 0 - 0.00%
2024-12-16 0 0.315 0.300 0.335 - - 0 0 - 0.315 0.300 0.335 - - 0 - 0.00%
2024-12-13 0 0.315 0.300 0.315 - - 0 0 - 0.315 0.300 0.315 - - 0 - 0.00%
2024-12-12 0 0.315 0.300 0.315 0.315 0.325 510,000 162,760 0.3191 0.315 0.300 0.315 0.315 0.325 510,000 0.3191 0.00%
2024-12-11 0 0.315 0.300 0.335 - - 0 0 - 0.315 0.300 0.335 - - 0 - 0.00%
2024-12-10 0 0.315 0.315 0.335 0.315 0.315 12,000 3,780 0.3150 0.315 0.315 0.335 0.315 0.315 12,000 0.3150 1.61%
2024-12-09 0 0.310 0.310 0.335 0.310 0.310 6,000 1,860 0.3100 0.310 0.310 0.335 0.310 0.310 6,000 0.3100 0.00%
2024-12-06 0 0.310 0.310 0.380 0.310 0.310 2,000 620 0.3100 0.310 0.310 0.380 0.310 0.310 2,000 0.3100 0.00%
2024-12-05 0 0.310 0.300 - - - 0 0 - 0.310 0.300 - - - 0 - 0.00%
2024-12-04 0 0.310 - 0.310 - - 0 0 - 0.310 - 0.310 - - 0 - -4.62%
2024-12-03 0 0.325 - 0.325 - - 0 0 - 0.325 - 0.325 - - 0 - 0.00%
2024-12-02 0 0.325 0.155 0.325 0.325 0.325 90,000 29,250 0.3250 0.325 0.155 0.325 0.325 0.325 90,000 0.3250 -1.52%
2024-11-29 0 0.330 0.325 0.330 0.330 0.330 10,000 3,300 0.3300 0.330 0.325 0.330 0.330 0.330 10,000 0.3300 1.54%
2024-11-28 0 0.325 0.325 0.330 0.325 0.335 448,000 148,190 0.3308 0.325 0.325 0.330 0.325 0.335 448,000 0.3308 -4.41%
2024-11-27 0 0.340 0.330 0.340 - - 0 0 - 0.340 0.330 0.340 - - 0 - 0.00%
2024-11-26 0 0.340 0.340 0.375 0.340 0.340 40,000 13,600 0.3400 0.340 0.340 0.375 0.340 0.340 40,000 0.3400 -9.33%
2024-11-25 0 0.375 0.335 0.375 - - 0 0 - 0.375 0.335 0.375 - - 0 - 0.00%
2024-11-22 0 0.375 0.335 0.375 0.375 0.380 4,000 1,510 0.3775 0.375 0.335 0.375 0.375 0.380 4,000 0.3775 11.94%
2024-11-21 0 0.335 0.320 - - - 0 0 - 0.335 0.320 - - - 0 - 0.00%
2024-11-20 0 0.335 0.320 0.390 - - 0 0 - 0.335 0.320 0.390 - - 0 - 0.00%
2024-11-19 0 0.335 0.335 0.395 0.335 0.340 66,000 22,120 0.3352 0.335 0.335 0.395 0.335 0.340 66,000 0.3352 0.00%
2024-11-18 0 0.335 0.325 0.400 - - 0 0 - 0.335 0.325 0.400 - - 0 - 0.00%
2024-11-15 0 0.335 0.275 0.335 0.335 0.335 102,000 34,170 0.3350 0.335 0.275 0.335 0.335 0.335 102,000 0.3350 13.56%
2024-11-14 0 0.295 0.270 0.345 0.290 0.350 154,000 53,780 0.3492 0.295 0.270 0.345 0.290 0.350 154,000 0.3492 -10.61%
2024-11-13 0 0.330 0.315 0.400 0.325 0.335 202,000 66,610 0.3298 0.330 0.315 0.400 0.325 0.335 202,000 0.3298 -1.49%
2024-11-12 0 0.335 0.335 0.400 0.335 0.350 62,000 21,670 0.3495 0.335 0.335 0.400 0.335 0.350 62,000 0.3495 -4.29%
2024-11-11 0 0.350 0.335 0.400 - - 0 0 - 0.350 0.335 0.400 - - 0 - 0.00%
2024-11-08 0 0.350 0.325 0.350 0.350 0.355 116,000 40,680 0.3507 0.350 0.325 0.350 0.350 0.355 116,000 0.3507 0.00%
2024-11-07 0 0.350 0.315 0.400 0.350 0.360 764,000 268,520 0.3515 0.350 0.315 0.400 0.350 0.360 764,000 0.3515 -4.11%
2024-11-06 0 0.365 0.360 0.400 - - 0 0 - 0.365 0.360 0.400 - - 0 - 0.00%
2024-11-05 0 0.365 0.365 0.455 0.355 0.360 8,000 2,860 0.3575 0.365 0.365 0.455 0.355 0.360 8,000 0.3575 8.96%
2024-11-04 0 0.335 0.335 0.360 - - 0 0 - 0.335 0.335 0.360 - - 0 - 0.00%
2024-11-01 0 0.335 0.335 0.360 - - 0 0 - 0.335 0.335 0.360 - - 0 - 0.00%
2024-10-31 0 0.335 0.335 0.360 0.310 0.315 10,000 3,130 0.3130 0.335 0.335 0.360 0.310 0.315 10,000 0.3130 -6.94%
2024-10-30 0 0.360 0.310 0.400 - - 0 0 - 0.360 0.310 0.400 - - 0 - 0.00%
2024-10-29 0 0.360 0.350 0.400 - - 0 0 - 0.360 0.350 0.400 - - 0 - 0.00%
2024-10-28 0 0.360 0.360 - - - 0 0 - 0.360 0.360 - - - 0 - 0.00%
2024-10-25 0 0.360 0.310 0.400 - - 0 0 - 0.360 0.310 0.400 - - 0 - 0.00%
2024-10-24 0 0.360 0.335 0.400 - - 0 0 - 0.360 0.335 0.400 - - 0 - 0.00%
2024-10-23 0 0.360 0.310 0.400 - - 0 0 - 0.360 0.310 0.400 - - 0 - 0.00%
2024-10-22 0 0.360 0.325 - - - 0 0 - 0.360 0.325 - - - 0 - 0.00%
2024-10-21 0 0.360 0.315 0.360 - - 0 0 - 0.360 0.315 0.360 - - 0 - 0.00%
2024-10-18 0 0.360 0.360 - 0.310 0.360 36,000 11,670 0.3242 0.360 0.360 - 0.310 0.360 36,000 0.3242 -2.70%
2024-10-17 0 0.370 0.305 - - - 0 0 - 0.370 0.305 - - - 0 - 0.00%
2024-10-16 0 0.370 0.370 0.420 - - 0 0 - 0.370 0.370 0.420 - - 0 - 5.71%
2024-10-15 0 0.350 0.350 - - - 0 0 - 0.350 0.350 - - - 0 - 0.00%
2024-10-14 0 0.350 0.350 - - - 0 0 - 0.350 0.350 - - - 0 - 0.00%
2024-10-10 0 0.350 0.350 0.400 0.350 0.350 10,000 3,500 0.3500 0.350 0.350 0.400 0.350 0.350 10,000 0.3500 -9.09%
2024-10-09 0 0.385 0.320 0.370 0.330 0.385 186,000 68,250 0.3669 0.385 0.320 0.370 0.330 0.385 186,000 0.3669 0.00%
2024-10-08 0 0.385 0.385 0.400 0.360 0.385 20,000 7,500 0.3750 0.385 0.385 0.400 0.360 0.385 20,000 0.3750 -1.28%
2024-10-07 0 0.390 0.390 0.400 0.385 0.400 58,000 23,010 0.3967 0.390 0.390 0.400 0.385 0.400 58,000 0.3967 -2.50%
2024-10-04 0 0.400 0.360 0.500 0.350 0.400 8,000 2,900 0.3625 0.400 0.360 0.500 0.350 0.400 8,000 0.3625 12.68%
2024-10-03 0 0.355 0.355 - 0.350 0.350 2,000 700 0.3500 0.355 0.355 - 0.350 0.350 2,000 0.3500 -1.39%
2024-10-02 0 0.360 0.360 0.500 0.295 0.365 68,000 22,700 0.3338 0.360 0.360 0.500 0.295 0.365 68,000 0.3338 -10.00%
2024-09-30 0 0.400 0.335 0.500 0.350 0.400 84,000 29,510 0.3513 0.400 0.335 0.500 0.350 0.400 84,000 0.3513 21.21%
2024-09-27 0 0.330 0.320 0.330 0.330 0.330 8,000 2,640 0.3300 0.330 0.320 0.330 0.330 0.330 8,000 0.3300 0.00%
2024-09-26 0 0.330 0.290 0.330 0.330 0.330 140,000 46,200 0.3300 0.330 0.290 0.330 0.330 0.330 140,000 0.3300 0.00%
2024-09-25 0 0.330 0.330 - 0.330 0.330 52,000 19,560 0.3762 0.330 0.330 - 0.330 0.330 52,000 0.3762 0.00%
2024-09-24 0 0.330 0.290 0.330 0.300 0.300 2,000 600 0.3000 0.330 0.290 0.330 0.300 0.300 2,000 0.3000 8.20%
2024-09-23 0 0.305 0.290 0.320 - - 0 0 - 0.305 0.290 0.320 - - 0 - 0.00%
2024-09-20 0 0.305 0.295 - - - 0 0 - 0.305 0.295 - - - 0 - 0.00%
2024-09-19 0 0.305 0.295 - - - 0 0 - 0.305 0.295 - - - 0 - 0.00%
2024-09-17 0 0.305 0.290 - - - 0 0 - 0.305 0.290 - - - 0 - 0.00%
2024-09-16 0 0.305 0.290 - - - 0 0 - 0.305 0.290 - - - 0 - 0.00%
2024-09-13 0 0.305 0.300 - 0.300 0.300 40,000 12,000 0.3000 0.305 0.300 - 0.300 0.300 40,000 0.3000 -3.17%
2024-09-12 0 0.315 0.280 0.365 0.315 0.315 10,000 3,150 0.3150 0.315 0.280 0.365 0.315 0.315 10,000 0.3150 1.61%
2024-09-11 0 0.310 0.275 0.315 0.285 0.325 14,000 4,240 0.3029 0.310 0.275 0.315 0.285 0.325 14,000 0.3029 -6.06%
2024-09-10 0 0.330 0.325 0.330 0.325 0.350 66,000 21,900 0.3318 0.330 0.325 0.330 0.325 0.350 66,000 0.3318 -5.71%
2024-09-09 0 0.350 0.325 - - - 0 0 - 0.350 0.325 - - - 0 - 0.00%
2024-09-05 0 0.350 0.350 - 0.350 0.350 22,000 7,700 0.3500 0.350 0.350 - 0.350 0.350 22,000 0.3500 -1.41%
2024-09-04 0 0.355 0.325 0.400 - - 0 0 - 0.355 0.325 0.400 - - 0 - 0.00%
2024-09-03 0 0.355 0.325 - - - 0 0 - 0.355 0.325 - - - 0 - 0.00%
2024-09-02 0 0.355 0.335 - - - 0 0 - 0.355 0.335 - - - 0 - 0.00%
2024-08-30 0 0.355 0.325 0.355 0.355 0.355 38,000 13,490 0.3550 0.355 0.325 0.355 0.355 0.355 38,000 0.3550 0.00%
2024-08-29 0 0.355 0.325 - - - 0 0 - 0.355 0.325 - - - 0 - 0.00%
2024-08-28 0 0.355 0.325 - - - 0 0 - 0.355 0.325 - - - 0 - 0.00%
2024-08-27 0 0.355 0.355 - 0.355 0.355 2,000 710 0.3550 0.355 0.355 - 0.355 0.355 2,000 0.3550 -2.74%
2024-08-26 0 0.365 0.325 0.410 - - 0 0 - 0.365 0.325 0.410 - - 0 - 0.00%
2024-08-23 0 0.365 0.325 - - - 0 0 - 0.365 0.325 - - - 0 - 0.00%
2024-08-22 0 0.365 0.325 - 0.320 0.365 20,000 6,810 0.3405 0.365 0.325 - 0.320 0.365 20,000 0.3405 0.00%
2024-08-21 0 0.365 0.320 - - - 0 0 - 0.365 0.320 - - - 0 - 0.00%
2024-08-20 0 0.365 0.320 - - - 10,000,000 3,600,000 0.3600 0.365 0.320 - - - 10,000,000 0.3600 0.00%
2024-08-19 0 0.365 0.320 - - - 0 0 - 0.365 0.320 - - - 0 - 0.00%
2024-08-16 0 0.365 0.365 - - - 0 0 - 0.365 0.365 - - - 0 - 0.00%
2024-08-15 0 0.365 0.365 - 0.310 0.365 8,000 2,700 0.3375 0.365 0.365 - 0.310 0.365 8,000 0.3375 0.00%
2024-08-14 0 0.365 0.310 - - - 0 0 - 0.365 0.310 - - - 0 - 0.00%
2024-08-13 0 0.365 0.310 - - - 0 0 - 0.365 0.310 - - - 0 - 0.00%
2024-08-12 0 0.365 0.365 - 0.365 0.365 10,000 3,650 0.3650 0.365 0.365 - 0.365 0.365 10,000 0.3650 0.00%
2024-08-09 0 0.365 0.365 - - - 0 0 - 0.365 0.365 - - - 0 - 0.00%
2024-08-08 0 0.365 0.310 - - - 0 0 - 0.365 0.310 - - - 0 - 0.00%
2024-08-07 0 0.365 0.310 - - - 0 0 - 0.365 0.310 - - - 0 - 0.00%
2024-08-06 0 0.365 0.310 - - - 0 0 - 0.365 0.310 - - - 0 - 0.00%
2024-08-05 0 0.365 0.310 - - - 0 0 - 0.365 0.310 - - - 0 - 0.00%
2024-08-02 0 0.365 0.310 - - - 0 0 - 0.365 0.310 - - - 0 - 0.00%
2024-08-01 0 0.365 0.360 0.365 - - 0 0 - 0.365 0.360 0.365 - - 0 - 0.00%
2024-07-31 0 0.365 0.360 0.365 - - 0 0 - 0.365 0.360 0.365 - - 0 - 0.00%
2024-07-30 0 0.365 0.355 0.400 - - 0 0 - 0.365 0.355 0.400 - - 0 - 0.00%
2024-07-29 0 0.365 0.310 - - - 0 0 - 0.365 0.310 - - - 0 - 0.00%
2024-07-26 0 0.365 0.310 - 0.365 0.365 24,000 8,760 0.3650 0.365 0.310 - 0.365 0.365 24,000 0.3650 1.39%
2024-07-25 0 0.360 0.310 - - - 0 0 - 0.360 0.310 - - - 0 - 0.00%
2024-07-24 0 0.360 0.310 - - - 0 0 - 0.360 0.310 - - - 0 - 0.00%
2024-07-23 0 0.360 0.310 - - - 0 0 - 0.360 0.310 - - - 0 - 0.00%
2024-07-22 0 0.360 0.310 - - - 0 0 - 0.360 0.310 - - - 0 - 0.00%
2024-07-19 0 0.360 0.360 - 0.360 0.360 6,000 2,160 0.3600 0.360 0.360 - 0.360 0.360 6,000 0.3600 0.00%
2024-07-18 0 0.360 0.310 0.360 - - 0 0 - 0.360 0.310 0.360 - - 0 - 0.00%
2024-07-17 0 0.360 0.310 0.400 0.360 0.360 10,000 3,600 0.3600 0.360 0.310 0.400 0.360 0.360 10,000 0.3600 2.86%
2024-07-16 0 0.350 0.310 - - - 0 0 - 0.350 0.310 - - - 0 - 0.00%
2024-07-15 0 0.350 0.350 - - - 0 0 - 0.350 0.350 - - - 0 - 0.00%
2024-07-12 0 0.350 0.350 - 0.350 0.350 2,000 700 0.3500 0.350 0.350 - 0.350 0.350 2,000 0.3500 -1.41%
2024-07-11 0 0.355 0.355 0.395 - - 0 0 - 0.355 0.355 0.395 - - 0 - 0.00%
2024-07-10 0 0.355 0.355 0.390 - - 0 0 - 0.355 0.355 0.390 - - 0 - 1.43%
2024-07-09 0 0.350 0.350 - - - 0 0 - 0.350 0.350 - - - 0 - 0.00%
2024-07-08 0 0.350 0.350 - - - 0 0 - 0.350 0.350 - - - 0 - 0.00%
2024-07-05 0 0.350 0.350 0.500 0.300 0.350 8,000 2,600 0.3250 0.350 0.350 0.500 0.300 0.350 8,000 0.3250 -11.39%
2024-07-04 0 0.395 0.300 0.500 - - 0 0 - 0.395 0.300 0.500 - - 0 - 0.00%
2024-07-03 0 0.395 0.300 0.500 - - 0 0 - 0.395 0.300 0.500 - - 0 - 0.00%
2024-07-02 0 0.395 0.260 0.400 - - 0 0 - 0.395 0.260 0.400 - - 0 - 0.00%
2024-06-28 0 0.395 - 0.400 - - 0 0 - 0.395 - 0.400 - - 0 - 0.00%
2024-06-27 0 0.395 0.310 0.400 - - 0 0 - 0.395 0.310 0.400 - - 0 - 0.00%
2024-06-26 0 0.395 0.330 0.400 0.395 0.395 2,000 790 0.3950 0.395 0.330 0.400 0.395 0.395 2,000 0.3950 8.22%
2024-06-25 0 0.365 0.305 0.395 - - 0 0 - 0.365 0.305 0.395 - - 0 - 0.00%
2024-06-24 0 0.365 0.305 0.395 - - 0 0 - 0.365 0.305 0.395 - - 0 - 0.00%
2024-06-21 0 0.365 0.305 0.395 - - 0 0 - 0.365 0.305 0.395 - - 0 - 0.00%
2024-06-20 0 0.365 0.305 0.395 0.365 0.365 22,000 8,030 0.3650 0.365 0.305 0.395 0.365 0.365 22,000 0.3650 0.00%
2024-06-19 0 0.365 0.365 0.395 0.365 0.365 26,000 9,490 0.3650 0.365 0.365 0.395 0.365 0.365 26,000 0.3650 0.00%
2024-06-18 0 0.365 0.365 0.395 - - 0 0 - 0.365 0.365 0.395 - - 0 - 0.00%
2024-06-17 0 0.365 0.365 0.395 0.365 0.365 10,000 3,650 0.3650 0.365 0.365 0.395 0.365 0.365 10,000 0.3650 0.00%
2024-06-14 0 0.365 0.350 0.380 - - 0 0 - 0.365 0.350 0.380 - - 0 - 0.00%
2024-06-13 0 0.365 0.345 0.380 - - 0 0 - 0.365 0.345 0.380 - - 0 - 0.00%
2024-06-12 0 0.365 0.345 0.380 0.365 0.365 22,000 8,030 0.3650 0.365 0.345 0.380 0.365 0.365 22,000 0.3650 0.00%
2024-06-11 0 0.365 0.345 0.380 - - 0 0 - 0.365 0.345 0.380 - - 0 - 0.00%
2024-06-07 0 0.365 0.305 0.380 - - 0 0 - 0.365 0.305 0.380 - - 0 - 0.00%
2024-06-06 0 0.365 0.305 0.380 0.355 0.370 68,000 24,500 0.3603 0.365 0.305 0.380 0.355 0.370 68,000 0.3603 5.80%
2024-06-05 0 0.345 0.345 0.375 - - 0 0 - 0.345 0.345 0.375 - - 0 - 0.00%
2024-06-04 0 0.345 0.340 0.370 - - 0 0 - 0.345 0.340 0.370 - - 0 - 0.00%
2024-06-03 0 0.345 0.340 0.380 0.345 0.345 2,000 690 0.3450 0.345 0.340 0.380 0.345 0.345 2,000 0.3450 0.00%
2024-05-31 0 0.345 0.330 0.395 - - 0 0 - 0.345 0.330 0.395 - - 0 - 0.00%
2024-05-30 0 0.345 0.330 0.395 - - 0 0 - 0.345 0.330 0.395 - - 0 - 0.00%
2024-05-29 0 0.345 0.345 0.395 0.340 0.345 94,000 32,380 0.3445 0.345 0.345 0.395 0.340 0.345 94,000 0.3445 0.00%
2024-05-28 0 0.345 0.345 0.395 - - 0 0 - 0.345 0.345 0.395 - - 0 - 0.00%
2024-05-27 0 0.345 0.330 0.395 - - 0 0 - 0.345 0.330 0.395 - - 0 - 0.00%
2024-05-24 0 0.345 0.345 0.395 0.345 0.345 14,000 4,830 0.3450 0.345 0.345 0.395 0.345 0.345 14,000 0.3450 -1.43%
2024-05-23 0 0.350 0.345 0.350 0.300 0.350 8,000 2,590 0.3238 0.350 0.345 0.350 0.300 0.350 8,000 0.3238 -2.78%
2024-05-22 0 0.360 0.360 0.405 0.360 0.360 10,000 3,600 0.3600 0.360 0.360 0.405 0.360 0.360 10,000 0.3600 0.00%
2024-05-21 0 0.360 0.360 0.405 0.360 0.360 10,000 3,600 0.3600 0.360 0.360 0.405 0.360 0.360 10,000 0.3600 -4.00%
2024-05-20 0 0.375 0.375 0.405 0.360 0.360 2,000 720 0.3600 0.375 0.375 0.405 0.360 0.360 2,000 0.3600 -3.85%
2024-05-17 0 0.390 0.350 0.415 - - 0 0 - 0.390 0.350 0.415 - - 0 - 0.00%
2024-05-16 0 0.390 0.360 0.415 0.360 0.390 64,000 23,150 0.3617 0.390 0.360 0.415 0.360 0.390 64,000 0.3617 4.00%
2024-05-14 0 0.375 0.360 0.415 - - 0 0 - 0.375 0.360 0.415 - - 0 - 0.00%
2024-05-13 0 0.375 0.300 0.380 - - 0 0 - 0.375 0.300 0.380 - - 0 - 0.00%
2024-05-10 0 0.375 0.300 0.415 - - 0 0 - 0.375 0.300 0.415 - - 0 - 0.00%
2024-05-09 0 0.375 0.320 0.375 - - 0 0 - 0.375 0.320 0.375 - - 0 - 0.00%
2024-05-08 0 0.375 0.325 0.415 - - 0 0 - 0.375 0.325 0.415 - - 0 - 0.00%
2024-05-07 0 0.375 0.325 0.375 - - 0 0 - 0.375 0.325 0.375 - - 0 - -5.06%
2024-05-06 0 0.395 0.325 0.400 - - 0 0 - 0.395 0.325 0.400 - - 0 - 0.00%
2024-05-03 0 0.395 0.325 0.400 - - 0 0 - 0.395 0.325 0.400 - - 0 - 0.00%
2024-05-02 0 0.395 0.355 0.400 0.365 0.395 8,000 2,980 0.3725 0.395 0.355 0.400 0.365 0.395 8,000 0.3725 -1.25%
2024-04-30 0 0.400 0.315 0.400 0.335 0.400 52,000 20,670 0.3975 0.400 0.315 0.400 0.335 0.400 52,000 0.3975 -3.61%
2024-04-29 0 0.415 0.400 0.425 - - 0 0 - 0.415 0.400 0.425 - - 0 - 0.00%
2024-04-26 0 0.415 0.400 0.445 - - 0 0 - 0.415 0.400 0.445 - - 0 - 0.00%
2024-04-25 0 0.415 0.300 0.415 0.415 0.415 50,000 20,750 0.4150 0.415 0.300 0.415 0.415 0.415 50,000 0.4150 -7.78%
2024-04-24 0 0.450 0.415 0.560 0.450 0.450 2,000 900 0.4500 0.450 0.415 0.560 0.450 0.450 2,000 0.4500 5.88%
2024-04-23 0 0.425 0.330 0.425 - - 0 0 - 0.425 0.330 0.425 - - 0 - 0.00%
2024-04-22 0 0.425 0.250 0.425 0.425 0.425 62,000 26,350 0.4250 0.425 0.250 0.425 0.425 0.425 62,000 0.4250 0.00%
2024-04-19 0 0.425 0.275 0.450 - - 0 0 - 0.425 0.275 0.450 - - 0 - 0.00%
2024-04-18 0 0.425 0.330 0.450 - - 0 0 - 0.425 0.330 0.450 - - 0 - 0.00%
2024-04-17 0 0.425 0.330 0.440 0.415 0.425 24,000 10,180 0.4242 0.425 0.330 0.440 0.415 0.425 24,000 0.4242 0.00%
2024-04-16 0 0.425 0.420 0.440 0.425 0.465 44,000 19,270 0.4380 0.425 0.420 0.440 0.425 0.465 44,000 0.4380 -6.59%
2024-04-15 0 0.455 0.430 0.550 - - 0 0 - 0.455 0.430 0.550 - - 0 - 0.00%
2024-04-12 0 0.455 0.455 0.510 - - 0 0 - 0.455 0.455 0.510 - - 0 - 1.11%
2024-04-11 0 0.450 0.435 0.500 - - 0 0 - 0.450 0.435 0.500 - - 0 - 0.00%
2024-04-10 0 0.450 0.430 0.520 0.450 0.450 50,000 22,500 0.4500 0.450 0.430 0.520 0.450 0.450 50,000 0.4500 1.12%
2024-04-09 0 0.445 0.435 0.450 0.445 0.450 66,000 29,620 0.4488 0.445 0.435 0.450 0.445 0.450 66,000 0.4488 -5.32%
2024-04-08 0 0.470 0.435 0.510 0.460 0.480 24,000 11,300 0.4708 0.470 0.435 0.510 0.460 0.480 24,000 0.4708 2.17%
2024-04-05 0 0.460 0.430 0.540 - - 0 0 - 0.460 0.430 0.540 - - 0 - 0.00%
2024-04-03 0 0.460 0.455 0.500 0.425 0.480 20,000 8,760 0.4380 0.460 0.455 0.500 0.425 0.480 20,000 0.4380 -4.17%
2024-04-02 0 0.480 0.430 0.480 0.415 0.495 16,000 7,560 0.4725 0.480 0.430 0.480 0.415 0.495 16,000 0.4725 -3.03%
2024-03-28 0 0.495 0.425 0.495 0.495 0.495 2,000 990 0.4950 0.495 0.425 0.495 0.495 0.495 2,000 0.4950 0.00%
2024-03-27 0 0.495 0.410 0.500 0.405 0.500 26,000 12,790 0.4919 0.495 0.410 0.500 0.405 0.500 26,000 0.4919 -1.00%
2024-03-26 0 0.500 0.385 0.500 - - 0 0 - 0.500 0.385 0.500 - - 0 - 0.00%
2024-03-25 0 0.500 0.380 0.500 - - 0 0 - 0.500 0.380 0.500 - - 0 - 0.00%
2024-03-22 0 0.500 0.385 0.520 0.500 0.500 10,000 5,000 0.5000 0.500 0.385 0.520 0.500 0.500 10,000 0.5000 0.00%
2024-03-21 0 0.500 0.243 0.510 - - 0 0 - 0.500 0.243 0.510 - - 0 - 0.00%
2024-03-20 0 0.500 0.320 0.500 - - 0 0 - 0.500 0.320 0.500 - - 0 - 0.00%
2024-03-19 0 0.500 0.385 0.500 - - 0 0 - 0.500 0.385 0.500 - - 0 - 0.00%
2024-03-18 0 0.500 0.385 0.500 0.500 0.500 20,000 10,000 0.5000 0.500 0.385 0.500 0.500 0.500 20,000 0.5000 0.00%
2024-03-15 0 0.500 0.420 0.500 0.500 0.500 10,000 5,000 0.5000 0.500 0.420 0.500 0.500 0.500 10,000 0.5000 0.00%
2024-03-14 0 0.500 0.350 0.500 - - 0 0 - 0.500 0.350 0.500 - - 0 - 0.00%
2024-03-13 0 0.500 0.355 0.500 0.500 0.500 2,000 1,000 0.5000 0.500 0.355 0.500 0.500 0.500 2,000 0.5000 11.11%
2024-03-12 0 0.450 0.340 0.500 - - 0 0 - 0.450 0.340 0.500 - - 0 - 0.00%
2024-03-11 0 0.450 0.345 0.450 - - 0 0 - 0.450 0.345 0.450 - - 0 - 0.00%
2024-03-08 0 0.450 0.345 0.500 - - 0 0 - 0.450 0.345 0.500 - - 0 - 0.00%
2024-03-07 0 0.450 0.345 0.450 - - 0 0 - 0.450 0.345 0.450 - - 0 - 0.00%
2024-03-06 0 0.450 - 0.500 - - 0 0 - 0.450 - 0.500 - - 0 - 0.00%
2024-03-05 0 0.450 0.365 0.450 0.450 0.450 200,000 90,000 0.4500 0.450 0.365 0.450 0.450 0.450 200,000 0.4500 -6.25%
2024-03-04 0 0.480 0.370 0.500 - - 0 0 - 0.480 0.370 0.500 - - 0 - 0.00%
2024-03-01 0 0.480 0.400 0.495 - - 0 0 - 0.480 0.400 0.495 - - 0 - 0.00%
2024-02-29 0 0.480 0.410 0.500 - - 0 0 - 0.480 0.410 0.500 - - 0 - 0.00%
2024-02-28 0 0.480 0.395 0.480 - - 0 0 - 0.480 0.395 0.480 - - 0 - -2.04%
2024-02-27 0 0.490 0.375 0.500 - - 0 0 - 0.490 0.375 0.500 - - 0 - 0.00%
2024-02-26 0 0.490 0.375 0.500 - - 0 0 - 0.490 0.375 0.500 - - 0 - 0.00%
2024-02-23 0 0.490 0.405 0.490 0.450 0.490 1,228,000 564,900 0.4600 0.490 0.405 0.490 0.450 0.490 1,228,000 0.4600 8.89%
2024-02-22 0 0.450 0.405 0.450 - - 0 0 - 0.450 0.405 0.450 - - 0 - -5.26%
2024-02-21 0 0.475 0.420 0.480 0.410 0.495 10,000 4,440 0.4440 0.475 0.420 0.480 0.410 0.495 10,000 0.4440 -4.04%
2024-02-20 0 0.495 0.410 0.495 0.410 0.495 4,000 1,810 0.4525 0.495 0.410 0.495 0.410 0.495 4,000 0.4525 5.32%
2024-02-19 0 0.470 0.410 0.470 - - 0 0 - 0.470 0.410 0.470 - - 0 - 0.00%
2024-02-16 0 0.470 0.410 0.470 - - 0 0 - 0.470 0.410 0.470 - - 0 - 0.00%
2024-02-15 0 0.470 0.076 0.470 - - 0 0 - 0.470 0.076 0.470 - - 0 - 0.00%
2024-02-14 0 0.470 0.410 0.495 - - 0 0 - 0.470 0.410 0.495 - - 0 - 0.00%
2024-02-09 0 0.470 0.350 0.470 - - 0 0 - 0.470 0.350 0.470 - - 0 - 0.00%
2024-02-08 0 0.470 0.410 0.470 0.470 0.470 12,000 5,640 0.4700 0.470 0.410 0.470 0.470 0.470 12,000 0.4700 0.00%
2024-02-07 0 0.470 0.350 0.470 0.450 0.470 4,000 1,840 0.4600 0.470 0.350 0.470 0.450 0.470 4,000 0.4600 4.44%
2024-02-06 0 0.450 0.400 0.450 0.400 0.480 66,000 28,480 0.4315 0.450 0.400 0.450 0.400 0.480 66,000 0.4315 9.76%
2024-02-05 0 0.410 0.350 0.410 - - 0 0 - 0.410 0.350 0.410 - - 0 - -4.65%
2024-02-02 0 0.430 0.350 0.470 - - 0 0 - 0.430 0.350 0.470 - - 0 - 0.00%
2024-02-01 0 0.430 0.350 0.460 - - 0 0 - 0.430 0.350 0.460 - - 0 - 0.00%
2024-01-31 0 0.430 0.350 0.430 - - 0 0 - 0.430 0.350 0.430 - - 0 - -7.53%
2024-01-30 0 0.465 0.305 0.465 0.460 0.475 62,000 29,120 0.4697 0.465 0.305 0.465 0.460 0.475 62,000 0.4697 19.23%
2024-01-29 0 0.390 0.345 0.470 0.345 0.390 26,000 9,120 0.3508 0.390 0.345 0.470 0.345 0.390 26,000 0.3508 13.04%
2024-01-26 0 0.345 0.340 0.450 0.300 0.345 54,000 17,560 0.3252 0.345 0.340 0.450 0.300 0.345 54,000 0.3252 18.97%
2024-01-25 0 0.290 0.285 0.305 0.285 0.300 52,000 15,000 0.2885 0.290 0.285 0.305 0.285 0.300 52,000 0.2885 1.75%
2024-01-24 0 0.285 0.285 0.325 0.280 0.280 12,000 3,360 0.2800 0.285 0.285 0.325 0.280 0.280 12,000 0.2800 5.56%
2024-01-23 0 0.270 0.260 0.275 0.255 0.275 80,000 20,640 0.2580 0.270 0.260 0.275 0.255 0.275 80,000 0.2580 -5.26%
2024-01-22 0 0.285 0.275 0.310 0.270 0.285 94,000 25,590 0.2722 0.285 0.275 0.310 0.270 0.285 94,000 0.2722 -1.72%
2024-01-19 0 0.290 0.290 0.315 0.250 0.330 356,000 103,270 0.2901 0.290 0.290 0.315 0.250 0.330 356,000 0.2901 -27.50%
2024-01-18 0 0.400 0.330 0.400 0.400 0.400 4,000 1,600 0.4000 0.400 0.330 0.400 0.400 0.400 4,000 0.4000 1.27%
2024-01-17 0 0.395 0.320 0.400 0.305 0.405 30,000 10,600 0.3533 0.395 0.320 0.400 0.305 0.405 30,000 0.3533 -3.66%
2024-01-16 0 0.410 0.405 0.410 - - 0 0 - 0.410 0.405 0.410 - - 0 - 0.00%
2024-01-15 0 0.410 0.405 0.410 - - 0 0 - 0.410 0.405 0.410 - - 0 - 0.00%
2024-01-12 0 0.410 0.405 - - - 0 0 - 0.410 0.405 - - - 0 - 0.00%
2024-01-11 0 0.410 0.410 0.490 0.410 0.410 10,000 4,100 0.4100 0.410 0.410 0.490 0.410 0.410 10,000 0.4100 -6.82%
2024-01-10 0 0.440 0.405 0.440 - - 0 0 - 0.440 0.405 0.440 - - 0 - -2.22%
2024-01-09 0 0.450 0.405 0.490 - - 0 0 - 0.450 0.405 0.490 - - 0 - 0.00%
2024-01-08 0 0.450 0.405 0.490 0.450 0.450 10,000 4,500 0.4500 0.450 0.405 0.490 0.450 0.450 10,000 0.4500 0.00%
2024-01-05 0 0.450 0.450 0.510 0.450 0.450 6,000 2,700 0.4500 0.450 0.450 0.510 0.450 0.450 6,000 0.4500 0.00%
2024-01-04 0 0.450 0.450 0.520 0.450 0.450 4,000 1,800 0.4500 0.450 0.450 0.520 0.450 0.450 4,000 0.4500 0.00%
2024-01-03 0 0.450 0.420 0.470 0.450 0.450 2,000 900 0.4500 0.450 0.420 0.470 0.450 0.450 2,000 0.4500 1.12%
2024-01-02 0 0.445 0.420 0.450 0.415 0.450 654,000 273,350 0.4180 0.445 0.420 0.450 0.415 0.450 654,000 0.4180 -3.26%
2023-12-29 0 0.460 0.450 0.480 0.450 0.460 1,228,000 564,710 0.4599 0.460 0.450 0.480 0.450 0.460 1,228,000 0.4599 2.22%
2023-12-28 0 0.450 0.450 0.480 0.440 0.495 814,000 384,340 0.4722 0.450 0.450 0.480 0.440 0.495 814,000 0.4722 -6.25%
2023-12-27 0 0.480 0.460 0.485 0.440 0.495 1,816,000 873,470 0.4810 0.480 0.460 0.485 0.440 0.495 1,816,000 0.4810 0.00%
2023-12-22 0 0.480 0.450 0.480 0.460 0.490 976,000 466,650 0.4781 0.480 0.450 0.480 0.460 0.490 976,000 0.4781 -3.03%
2023-12-21 0 0.495 0.460 0.495 0.460 0.495 1,012,000 483,200 0.4775 0.495 0.460 0.495 0.460 0.495 1,012,000 0.4775 1.02%
2023-12-20 0 0.490 0.440 0.495 0.435 0.495 804,000 379,980 0.4726 0.490 0.440 0.495 0.435 0.495 804,000 0.4726 3.16%
2023-12-19 0 0.475 0.455 0.520 0.465 0.495 850,000 402,260 0.4732 0.475 0.455 0.520 0.465 0.495 850,000 0.4732 -5.00%
2023-12-18 0 0.500 0.475 0.500 0.475 0.550 898,000 452,250 0.5036 0.500 0.475 0.500 0.475 0.550 898,000 0.5036 2.04%
2023-12-15 0 0.490 0.475 0.530 0.480 0.550 918,000 462,560 0.5039 0.490 0.475 0.530 0.480 0.550 918,000 0.5039 -1.01%
2023-12-14 0 0.495 0.470 0.500 0.485 0.550 740,000 367,700 0.4969 0.495 0.470 0.500 0.485 0.550 740,000 0.4969 2.06%
2023-12-13 0 0.485 0.435 0.490 0.465 0.500 936,000 448,110 0.4788 0.485 0.435 0.490 0.465 0.500 936,000 0.4788 3.19%
2023-12-12 0 0.470 0.470 0.480 0.470 0.520 1,084,000 521,600 0.4812 0.470 0.470 0.480 0.470 0.520 1,084,000 0.4812 -4.08%
2023-12-11 0 0.490 0.470 0.530 0.470 0.495 896,000 438,730 0.4897 0.490 0.470 0.530 0.470 0.495 896,000 0.4897 -1.01%
2023-12-08 0 0.495 0.470 0.500 0.480 0.495 848,000 419,730 0.4950 0.495 0.470 0.500 0.480 0.495 848,000 0.4950 1.02%
2023-12-07 0 0.490 0.470 0.500 0.470 0.495 1,086,000 536,890 0.4944 0.490 0.470 0.500 0.470 0.495 1,086,000 0.4944 -2.00%
2023-12-06 0 0.500 0.470 0.510 0.470 0.510 886,000 437,060 0.4933 0.500 0.470 0.510 0.470 0.510 886,000 0.4933 2.04%
2023-12-05 0 0.490 0.470 0.490 0.450 0.490 862,000 417,850 0.4847 0.490 0.470 0.490 0.450 0.490 862,000 0.4847 1.03%
2023-12-04 0 0.485 0.450 0.495 0.470 0.490 970,000 466,830 0.4813 0.485 0.450 0.495 0.470 0.490 970,000 0.4813 6.59%
2023-12-01 0 0.455 0.475 0.495 0.450 0.495 1,628,000 751,140 0.4614 0.455 0.475 0.495 0.450 0.495 1,628,000 0.4614 -7.14%
2023-11-30 0 0.490 0.440 0.495 0.475 0.495 936,000 451,740 0.4826 0.490 0.440 0.495 0.475 0.495 936,000 0.4826 1.03%
2023-11-29 0 0.485 0.430 0.485 0.425 0.490 922,000 445,760 0.4835 0.485 0.430 0.485 0.425 0.490 922,000 0.4835 3.19%
2023-11-28 0 0.470 0.425 0.495 0.470 0.495 840,000 409,520 0.4875 0.470 0.425 0.495 0.470 0.495 840,000 0.4875 -3.09%
2023-11-27 0 0.485 0.425 0.490 0.475 0.495 862,000 419,130 0.4862 0.485 0.425 0.490 0.475 0.495 862,000 0.4862 -1.02%
2023-11-24 0 0.490 0.425 0.495 0.490 0.495 836,000 411,810 0.4926 0.490 0.425 0.495 0.490 0.495 836,000 0.4926 0.00%
2023-11-23 0 0.490 0.425 0.495 0.460 0.495 822,000 404,190 0.4917 0.490 0.425 0.495 0.460 0.495 822,000 0.4917 0.00%
2023-11-22 0 0.490 0.460 0.495 0.490 0.495 844,000 414,060 0.4906 0.490 0.460 0.495 0.490 0.495 844,000 0.4906 1.03%
2023-11-21 0 0.485 0.450 0.490 0.460 0.495 876,000 419,690 0.4791 0.485 0.450 0.490 0.460 0.495 876,000 0.4791 6.59%
2023-11-20 0 0.455 0.420 - 0.445 0.455 910,000 411,870 0.4526 0.455 0.420 - 0.445 0.455 910,000 0.4526 4.60%
2023-11-17 0 0.435 0.420 0.485 0.425 0.460 932,000 407,880 0.4376 0.435 0.420 0.485 0.425 0.460 932,000 0.4376 -1.14%
2023-11-16 0 0.440 0.430 0.445 0.435 0.455 948,000 418,300 0.4412 0.440 0.430 0.445 0.435 0.455 948,000 0.4412 -1.12%
2023-11-15 0 0.445 0.420 0.450 0.435 0.475 974,000 439,600 0.4513 0.445 0.420 0.450 0.435 0.475 974,000 0.4513 -1.11%
2023-11-14 0 0.450 0.430 0.455 0.415 0.510 1,186,000 540,490 0.4557 0.450 0.430 0.455 0.415 0.510 1,186,000 0.4557 -13.46%
2023-11-13 0 0.520 0.475 0.520 0.490 0.570 992,000 532,700 0.5370 0.520 0.475 0.520 0.490 0.570 992,000 0.5370 -3.70%
2023-11-10 0 0.540 0.550 0.570 0.470 0.600 1,530,000 834,320 0.5453 0.540 0.550 0.570 0.470 0.600 1,530,000 0.5453 13.68%
2023-11-09 0 0.475 0.470 0.475 0.465 0.475 908,000 423,980 0.4669 0.475 0.470 0.475 0.465 0.475 908,000 0.4669 2.15%
2023-11-08 0 0.465 0.405 0.465 0.465 0.470 850,000 398,250 0.4685 0.465 0.405 0.465 0.465 0.470 850,000 0.4685 0.00%
2023-11-07 0 0.465 0.405 0.470 0.465 0.475 822,000 383,180 0.4662 0.465 0.405 0.470 0.465 0.475 822,000 0.4662 0.00%
2023-11-06 0 0.465 0.405 0.470 0.465 0.475 854,000 399,630 0.4680 0.465 0.405 0.470 0.465 0.475 854,000 0.4680 0.00%
2023-11-03 0 0.465 0.405 0.470 0.460 0.470 892,000 415,520 0.4658 0.465 0.405 0.470 0.460 0.470 892,000 0.4658 1.09%
2023-11-02 0 0.460 0.415 0.465 0.460 0.470 910,000 424,420 0.4664 0.460 0.415 0.465 0.460 0.470 910,000 0.4664 -2.13%
2023-11-01 0 0.470 0.435 0.475 0.470 0.475 902,000 423,950 0.4700 0.470 0.435 0.475 0.470 0.475 902,000 0.4700 0.00%
2023-10-31 0 0.470 0.420 0.475 0.455 0.470 968,000 451,050 0.4660 0.470 0.420 0.475 0.455 0.470 968,000 0.4660 0.00%
2023-10-30 0 0.470 0.430 0.470 0.425 0.470 924,000 427,820 0.4630 0.470 0.430 0.470 0.425 0.470 924,000 0.4630 6.82%
2023-10-27 0 0.440 0.415 0.475 0.410 0.495 912,000 421,480 0.4621 0.440 0.415 0.475 0.410 0.495 912,000 0.4621 -3.30%
2023-10-26 0 0.455 - 0.455 0.405 0.455 1,068,000 445,280 0.4169 0.455 - 0.455 0.405 0.455 1,068,000 0.4169 10.98%
2023-10-25 0 0.410 0.385 0.410 0.410 0.415 942,000 387,580 0.4114 0.410 0.385 0.410 0.410 0.415 942,000 0.4114 0.00%
2023-10-24 0 0.410 0.400 0.410 0.395 0.425 1,132,000 457,890 0.4045 0.410 0.400 0.410 0.395 0.425 1,132,000 0.4045 -4.65%
2023-10-20 0 0.430 0.415 0.500 0.420 0.455 832,000 362,720 0.4360 0.430 0.415 0.500 0.420 0.455 832,000 0.4360 -5.49%
2023-10-19 0 0.455 0.415 0.460 0.420 0.460 1,110,000 484,700 0.4367 0.455 0.415 0.460 0.420 0.460 1,110,000 0.4367 1.11%
2023-10-18 0 0.450 0.450 0.475 0.440 0.475 988,000 448,060 0.4535 0.450 0.450 0.475 0.440 0.475 988,000 0.4535 -5.26%
2023-10-17 0 0.475 0.470 0.500 0.420 0.470 1,512,000 664,790 0.4397 0.475 0.470 0.500 0.420 0.470 1,512,000 0.4397 4.40%
2023-10-16 0 0.455 0.445 0.450 0.455 0.470 900,000 417,360 0.4637 0.455 0.445 0.450 0.455 0.470 900,000 0.4637 -3.19%
2023-10-13 0 0.470 0.455 0.465 0.450 0.480 900,000 417,640 0.4640 0.470 0.455 0.465 0.450 0.480 900,000 0.4640 4.44%
2023-10-12 0 0.450 0.370 0.440 0.415 0.450 1,008,000 428,720 0.4253 0.450 0.370 0.440 0.415 0.450 1,008,000 0.4253 9.76%
2023-10-11 0 0.410 0.375 0.405 0.365 0.420 1,058,000 433,300 0.4095 0.410 0.375 0.405 0.365 0.420 1,058,000 0.4095 -1.20%
2023-10-10 0 0.415 0.385 0.410 0.415 0.430 972,000 405,290 0.4170 0.415 0.385 0.410 0.415 0.430 972,000 0.4170 -1.19%
2023-10-09 0 0.420 0.390 0.415 0.400 0.425 738,000 306,910 0.4159 0.420 0.390 0.415 0.400 0.425 738,000 0.4159 2.44%
2023-10-06 0 0.410 0.395 0.405 0.405 0.430 1,108,000 465,170 0.4198 0.410 0.395 0.405 0.405 0.430 1,108,000 0.4198 0.00%
2023-10-05 0 0.410 0.395 0.405 0.400 0.455 972,000 405,540 0.4172 0.410 0.395 0.405 0.400 0.455 972,000 0.4172 -9.89%
2023-10-04 0 0.455 0.425 0.455 0.420 0.480 942,000 430,630 0.4571 0.455 0.425 0.455 0.420 0.480 942,000 0.4571 -4.21%
2023-10-03 0 0.475 0.405 0.470 0.410 0.480 1,062,000 470,840 0.4434 0.475 0.405 0.470 0.410 0.480 1,062,000 0.4434 0.00%
2023-09-29 0 0.475 0.465 0.475 0.475 0.485 818,000 394,670 0.4825 0.475 0.465 0.475 0.475 0.485 818,000 0.4825 -2.06%
2023-09-28 0 0.485 0.465 0.490 0.470 0.495 858,000 418,790 0.4881 0.485 0.465 0.490 0.470 0.495 858,000 0.4881 -2.02%
2023-09-27 0 0.495 0.470 0.500 0.495 0.510 838,000 416,860 0.4974 0.495 0.470 0.500 0.495 0.510 838,000 0.4974 -1.00%
2023-09-26 0 0.500 0.485 0.500 0.495 0.510 912,000 453,670 0.4974 0.500 0.485 0.500 0.495 0.510 912,000 0.4974 0.00%
2023-09-25 0 0.500 0.500 0.520 0.495 0.510 822,000 411,160 0.5002 0.500 0.500 0.520 0.495 0.510 822,000 0.5002 1.01%
2023-09-22 0 0.495 0.480 0.500 0.495 0.510 824,000 410,450 0.4981 0.495 0.480 0.500 0.495 0.510 824,000 0.4981 1.02%
2023-09-21 0 0.490 0.480 0.495 0.490 0.500 922,000 452,900 0.4912 0.490 0.480 0.495 0.490 0.500 922,000 0.4912 1.03%
2023-09-20 0 0.485 0.460 0.490 0.485 0.500 810,000 396,420 0.4894 0.485 0.460 0.490 0.485 0.500 810,000 0.4894 -1.02%
2023-09-19 0 0.490 0.485 0.500 0.485 0.490 846,000 411,040 0.4859 0.490 0.485 0.500 0.485 0.490 846,000 0.4859 0.00%
2023-09-18 0 0.490 0.465 0.500 0.485 0.495 758,000 370,790 0.4892 0.490 0.465 0.500 0.485 0.495 758,000 0.4892 2.08%
2023-09-15 0 0.480 0.470 0.485 0.480 0.490 864,000 417,630 0.4834 0.480 0.470 0.485 0.480 0.490 864,000 0.4834 -2.04%
2023-09-14 0 0.490 0.475 0.500 0.490 0.490 746,000 365,540 0.4900 0.490 0.475 0.500 0.490 0.490 746,000 0.4900 0.00%
2023-09-13 0 0.490 0.465 0.500 0.475 0.510 842,000 415,880 0.4939 0.490 0.465 0.500 0.475 0.510 842,000 0.4939 1.03%
2023-09-12 0 0.485 0.470 0.490 0.485 0.490 800,000 388,930 0.4862 0.485 0.470 0.490 0.485 0.490 800,000 0.4862 -1.02%
2023-09-11 0 0.490 0.470 0.495 0.470 0.495 898,000 440,430 0.4905 0.490 0.470 0.495 0.470 0.495 898,000 0.4905 -1.01%
2023-09-07 0 0.495 0.470 0.500 0.495 0.500 872,000 432,200 0.4956 0.495 0.470 0.500 0.495 0.500 872,000 0.4956 0.00%
2023-09-06 0 0.495 0.480 0.510 0.495 0.530 742,000 370,480 0.4993 0.495 0.480 0.510 0.495 0.530 742,000 0.4993 -2.94%
2023-09-05 0 0.510 0.475 0.500 0.495 0.540 760,000 379,960 0.4999 0.510 0.475 0.500 0.495 0.540 760,000 0.4999 2.00%
2023-09-04 0 0.500 0.475 0.500 0.495 0.520 810,000 403,050 0.4976 0.500 0.475 0.500 0.495 0.520 810,000 0.4976 1.01%
2023-08-31 0 0.495 0.475 0.500 0.495 0.520 832,000 412,640 0.4960 0.495 0.475 0.500 0.495 0.520 832,000 0.4960 0.00%
2023-08-30 0 0.495 0.470 0.500 0.495 0.500 790,000 391,300 0.4953 0.495 0.470 0.500 0.495 0.500 790,000 0.4953 1.02%
2023-08-29 0 0.490 0.470 0.500 0.485 0.520 866,000 427,120 0.4932 0.490 0.470 0.500 0.485 0.520 866,000 0.4932 -1.01%
2023-08-28 0 0.495 0.490 0.530 0.495 0.670 960,000 510,240 0.5315 0.495 0.490 0.530 0.495 0.670 960,000 0.5315 -10.00%
2023-08-25 0 0.550 0.520 0.550 0.550 0.670 732,000 414,720 0.5666 0.550 0.520 0.550 0.550 0.670 732,000 0.5666 -3.51%
2023-08-24 0 0.570 0.530 0.680 0.570 0.590 616,000 356,380 0.5785 0.570 0.530 0.680 0.570 0.590 616,000 0.5785 -3.39%
2023-08-23 0 0.590 0.520 0.590 0.510 0.670 796,000 417,280 0.5242 0.590 0.520 0.590 0.510 0.670 796,000 0.5242 7.27%
2023-08-22 0 0.550 0.510 0.550 0.540 0.580 734,000 407,840 0.5556 0.550 0.510 0.550 0.540 0.580 734,000 0.5556 3.77%
2023-08-21 0 0.530 0.520 0.540 0.500 0.540 808,000 425,900 0.5271 0.530 0.520 0.540 0.500 0.540 808,000 0.5271 3.92%
2023-08-18 0 0.510 0.500 0.540 0.510 0.600 918,000 489,000 0.5327 0.510 0.500 0.540 0.510 0.600 918,000 0.5327 -12.07%
2023-08-17 0 0.580 0.580 0.600 0.510 0.780 832,000 511,000 0.6142 0.580 0.580 0.600 0.510 0.780 832,000 0.6142 -19.44%
2023-08-16 0 0.720 0.700 0.730 0.720 0.760 530,000 390,100 0.7360 0.720 0.700 0.730 0.720 0.760 530,000 0.7360 -2.70%
2023-08-15 0 0.740 0.690 0.750 0.730 0.770 574,000 429,860 0.7489 0.740 0.690 0.750 0.730 0.770 574,000 0.7489 -1.33%
2023-08-14 0 0.750 0.700 0.750 0.740 0.790 602,000 450,680 0.7486 0.750 0.700 0.750 0.740 0.790 602,000 0.7486 1.35%
2023-08-11 0 0.740 0.700 0.750 0.740 0.760 544,000 405,920 0.7462 0.740 0.700 0.750 0.740 0.760 544,000 0.7462 -1.33%
2023-08-10 0 0.750 0.700 0.760 0.740 0.760 552,000 414,800 0.7514 0.750 0.700 0.760 0.740 0.760 552,000 0.7514 0.00%
2023-08-09 0 0.750 0.740 0.760 0.750 0.760 536,000 404,700 0.7550 0.750 0.740 0.760 0.750 0.760 536,000 0.7550 0.00%
2023-08-08 0 0.750 0.700 0.760 0.740 0.750 672,000 500,480 0.7448 0.750 0.700 0.760 0.740 0.750 672,000 0.7448 2.74%
2023-08-07 0 0.730 0.700 0.730 0.720 0.770 574,000 425,380 0.7411 0.730 0.700 0.730 0.720 0.770 574,000 0.7411 -2.67%
2023-08-04 0 0.750 0.660 0.760 0.680 0.760 606,000 442,920 0.7309 0.750 0.660 0.760 0.680 0.760 606,000 0.7309 10.29%
2023-08-03 0 0.680 0.650 0.690 0.650 0.710 586,000 400,280 0.6831 0.680 0.650 0.690 0.650 0.710 586,000 0.6831 -1.45%
2023-08-02 0 0.690 0.690 0.720 0.640 0.690 632,000 426,460 0.6748 0.690 0.690 0.720 0.640 0.690 632,000 0.6748 2.99%
2023-08-01 0 0.670 0.660 0.720 0.660 0.760 838,000 569,720 0.6799 0.670 0.660 0.720 0.660 0.760 838,000 0.6799 -10.67%
2023-07-31 0 0.750 0.670 0.750 0.650 0.770 678,000 480,880 0.7093 0.750 0.670 0.750 0.650 0.770 678,000 0.7093 7.14%
2023-07-28 0 0.700 0.700 0.710 0.700 0.730 556,000 390,800 0.7029 0.700 0.700 0.710 0.700 0.730 556,000 0.7029 0.00%
2023-07-27 0 0.700 0.680 0.710 0.700 0.730 538,000 380,040 0.7064 0.700 0.680 0.710 0.700 0.730 538,000 0.7064 -4.11%
2023-07-26 0 0.730 0.680 0.740 0.680 0.730 648,000 465,660 0.7186 0.730 0.680 0.740 0.680 0.730 648,000 0.7186 0.00%
2023-07-25 0 0.730 0.700 0.740 0.700 0.770 538,000 395,800 0.7357 0.730 0.700 0.740 0.700 0.770 538,000 0.7357 0.00%
2023-07-24 0 0.730 0.690 0.740 0.690 0.730 500,000 361,480 0.7230 0.730 0.690 0.740 0.690 0.730 500,000 0.7230 -1.35%
2023-07-21 0 0.740 0.700 0.750 0.740 0.760 488,000 366,240 0.7505 0.740 0.700 0.750 0.740 0.760 488,000 0.7505 -1.33%
2023-07-20 0 0.750 0.680 0.760 0.690 0.770 524,000 387,540 0.7396 0.750 0.680 0.760 0.690 0.770 524,000 0.7396 2.74%
2023-07-19 0 0.730 0.720 0.740 0.700 0.780 570,000 420,620 0.7379 0.730 0.720 0.740 0.700 0.780 570,000 0.7379 -6.41%
2023-07-18 0 0.780 0.760 0.780 0.680 0.780 500,000 379,140 0.7583 0.780 0.760 0.780 0.680 0.780 500,000 0.7583 4.00%
2023-07-14 0 0.750 0.620 0.750 0.650 0.760 812,000 567,360 0.6987 0.750 0.620 0.750 0.650 0.760 812,000 0.6987 15.38%
2023-07-13 0 0.650 0.540 0.650 0.670 0.670 2,000 1,340 0.6700 0.650 0.540 0.650 0.670 0.670 2,000 0.6700 16.07%
2023-07-12 0 0.560 0.500 0.680 - - 0 0 - 0.560 0.500 0.680 - - 0 - 0.00%
2023-07-11 0 0.560 0.495 0.650 - - 0 0 - 0.560 0.495 0.650 - - 0 - 0.00%
2023-07-10 0 0.560 0.495 0.680 0.560 0.560 10,000 5,600 0.5600 0.560 0.495 0.680 0.560 0.560 10,000 0.5600 14.29%
2023-07-07 0 0.490 0.450 0.680 0.490 0.500 22,000 11,000 0.5000 0.490 0.450 0.680 0.490 0.500 22,000 0.5000 -12.50%
2023-07-06 0 0.560 0.510 0.700 - - 0 0 - 0.560 0.510 0.700 - - 0 - 0.00%
2023-07-05 0 0.560 0.495 0.700 - - 0 0 - 0.560 0.495 0.700 - - 0 - 0.00%
2023-07-04 0 0.560 0.495 0.560 - - 0 0 - 0.560 0.495 0.560 - - 0 - 0.00%
2023-07-03 0 0.560 0.560 0.700 0.560 0.560 2,000 1,120 0.5600 0.560 0.560 0.700 0.560 0.560 2,000 0.5600 13.13%
2023-06-30 0 0.495 0.495 0.560 0.485 0.600 8,000 4,130 0.5163 0.495 0.495 0.560 0.485 0.600 8,000 0.5163 -11.61%
2023-06-29 0 0.560 0.520 0.700 - - 0 0 - 0.560 0.520 0.700 - - 0 - 0.00%
2023-06-28 0 0.560 0.485 0.680 - - 0 0 - 0.560 0.485 0.680 - - 0 - 0.00%
2023-06-27 0 0.560 0.510 0.700 - - 0 0 - 0.560 0.510 0.700 - - 0 - 0.00%
2023-06-26 0 0.560 0.560 0.700 0.500 0.540 14,000 7,080 0.5057 0.560 0.560 0.700 0.500 0.540 14,000 0.5057 7.69%
2023-06-23 0 0.520 0.510 0.880 - - 6,000 3,900 0.6500 0.520 0.510 0.880 - - 6,000 0.6500 0.00%
2023-06-21 0 0.520 0.485 0.650 - - 0 0 - 0.520 0.485 0.650 - - 0 - 0.00%
2023-06-20 0 0.520 0.490 0.650 - - 0 0 - 0.520 0.490 0.650 - - 0 - 0.00%
2023-06-19 0 0.520 0.490 0.650 - - 0 0 - 0.520 0.490 0.650 - - 0 - 0.00%
2023-06-16 0 0.520 0.490 0.520 - - 0 0 - 0.520 0.490 0.520 - - 0 - 0.00%
2023-06-15 0 0.520 0.520 0.650 - - 0 0 - 0.520 0.520 0.650 - - 0 - 0.00%
2023-06-14 0 0.520 0.485 0.650 - - 0 0 - 0.520 0.485 0.650 - - 0 - 0.00%
2023-06-13 0 0.520 0.500 0.650 - - 0 0 - 0.520 0.500 0.650 - - 0 - 0.00%
2023-06-12 0 0.520 0.510 0.650 - - 0 0 - 0.520 0.510 0.650 - - 0 - 0.00%
2023-06-09 0 0.520 0.510 0.650 - - 0 0 - 0.520 0.510 0.650 - - 0 - 0.00%
2023-06-08 0 0.520 0.510 0.650 - - 0 0 - 0.520 0.510 0.650 - - 0 - 0.00%
2023-06-07 0 0.520 0.485 0.520 - - 0 0 - 0.520 0.485 0.520 - - 0 - 0.00%
2023-06-06 0 0.520 0.485 0.520 - - 0 0 - 0.520 0.485 0.520 - - 0 - 0.00%
2023-06-05 0 0.520 0.485 0.570 0.520 0.520 22,000 11,440 0.5200 0.520 0.485 0.570 0.520 0.520 22,000 0.5200 7.22%
2023-06-02 0 0.485 0.415 0.520 0.485 0.485 2,000 970 0.4850 0.485 0.415 0.520 0.485 0.485 2,000 0.4850 -6.73%
2023-06-01 0 0.520 0.490 0.570 - - 0 0 - 0.520 0.490 0.570 - - 0 - 0.00%
2023-05-31 0 0.520 0.485 0.650 - - 0 0 - 0.520 0.485 0.650 - - 0 - 0.00%
2023-05-30 0 0.520 0.520 0.650 0.520 0.520 4,000 2,080 0.5200 0.520 0.520 0.650 0.520 0.520 4,000 0.5200 0.00%
2023-05-29 0 0.520 0.520 0.640 0.520 0.520 4,000 2,080 0.5200 0.520 0.520 0.640 0.520 0.520 4,000 0.5200 8.33%
2023-05-25 0 0.480 0.480 0.520 0.480 0.500 4,000 1,960 0.4900 0.480 0.480 0.520 0.480 0.500 4,000 0.4900 5.49%
2023-05-24 0 0.455 0.450 0.455 0.455 0.455 6,000 2,800 0.4667 0.455 0.450 0.455 0.455 0.455 6,000 0.4667 -6.19%
2023-05-23 0 0.485 0.485 0.640 0.485 0.580 12,000 6,350 0.5292 0.485 0.485 0.640 0.485 0.580 12,000 0.5292 -4.90%
2023-05-22 0 0.510 0.500 0.580 - - 0 0 - 0.510 0.500 0.580 - - 0 - 0.00%
2023-05-19 0 0.510 0.510 0.600 0.510 0.560 16,000 8,560 0.5350 0.510 0.510 0.600 0.510 0.560 16,000 0.5350 -8.93%
2023-05-18 0 0.560 0.530 0.650 0.530 0.600 16,000 8,900 0.5563 0.560 0.530 0.650 0.530 0.600 16,000 0.5563 -5.08%
2023-05-17 0 0.590 0.520 0.590 - - 0 0 - 0.590 0.520 0.590 - - 0 - 0.00%
2023-05-16 0 0.590 0.540 0.590 - - 0 0 - 0.590 0.540 0.590 - - 0 - 0.00%
2023-05-15 0 0.590 0.540 0.590 - - 0 0 - 0.590 0.540 0.590 - - 0 - 0.00%
2023-05-12 0 0.590 0.550 0.640 - - 0 0 - 0.590 0.550 0.640 - - 0 - 0.00%
2023-05-11 0 0.590 0.590 0.650 0.560 0.800 70,000 42,740 0.6106 0.590 0.590 0.650 0.560 0.800 70,000 0.6106 -21.33%
2023-05-10 0 0.750 0.520 0.750 0.570 0.950 64,000 40,300 0.6297 0.750 0.520 0.750 0.570 0.950 64,000 0.6297 31.58%
2023-05-09 0 0.570 0.570 0.760 - - 0 0 - 0.570 0.570 0.760 - - 0 - 3.64%
2023-05-08 0 0.550 0.550 0.700 - - 0 0 - 0.550 0.550 0.700 - - 0 - 1.85%
2023-05-05 0 0.540 0.540 0.600 0.540 0.600 26,000 15,360 0.5908 0.540 0.540 0.600 0.540 0.600 26,000 0.5908 -10.00%
2023-05-04 0 0.600 0.600 0.760 - - 0 0 - 0.600 0.600 0.760 - - 0 - 0.00%
2023-05-03 0 0.600 0.530 0.800 - - 0 0 - 0.600 0.530 0.800 - - 0 - 0.00%
2023-05-02 0 0.600 0.600 0.800 0.600 0.610 52,000 31,460 0.6050 0.600 0.600 0.800 0.600 0.610 52,000 0.6050 0.00%
2023-04-28 0 0.600 0.600 - - - 0 0 - 0.600 0.600 - - - 0 - 0.00%
2023-04-27 0 0.600 0.600 0.800 - - 0 0 - 0.600 0.600 0.800 - - 0 - 0.00%
2023-04-26 0 0.600 0.600 0.830 0.600 0.600 4,000 2,400 0.6000 0.600 0.600 0.830 0.600 0.600 4,000 0.6000 -4.76%
2023-04-25 0 0.630 0.620 0.630 0.630 0.630 32,000 20,160 0.6300 0.630 0.620 0.630 0.630 0.630 32,000 0.6300 1.61%
2023-04-24 0 0.620 0.610 0.800 0.610 0.620 56,000 34,220 0.6111 0.620 0.610 0.800 0.610 0.620 56,000 0.6111 1.64%
2023-04-21 0 0.610 0.610 0.780 0.580 0.580 2,000 1,160 0.5800 0.610 0.610 0.780 0.580 0.580 2,000 0.5800 -12.86%
2023-04-20 0 0.700 0.650 0.700 0.750 0.760 8,000 6,060 0.7575 0.700 0.650 0.700 0.750 0.760 8,000 0.7575 -7.89%
2023-04-19 0 0.760 0.680 0.760 0.660 0.800 22,000 16,420 0.7464 0.760 0.680 0.760 0.660 0.800 22,000 0.7464 8.57%
2023-04-18 0 0.700 0.660 0.760 0.700 0.960 22,000 17,820 0.8100 0.700 0.660 0.760 0.700 0.960 22,000 0.8100 -7.89%
2023-04-17 0 0.760 0.760 0.850 - - 0 0 - 0.760 0.760 0.850 - - 0 - 8.57%
2023-04-14 0 0.700 0.700 0.710 0.570 0.700 20,000 12,700 0.6350 0.700 0.700 0.710 0.570 0.700 20,000 0.6350 -1.41%
2023-04-13 0 0.710 0.560 0.720 0.700 0.710 48,000 34,040 0.7092 0.710 0.560 0.720 0.700 0.710 48,000 0.7092 1.43%
2023-04-12 0 0.700 0.700 0.730 0.650 0.650 12,000 7,800 0.6500 0.700 0.700 0.730 0.650 0.650 12,000 0.6500 7.69%
2023-04-11 0 0.650 0.550 0.680 0.650 0.650 10,000 6,500 0.6500 0.650 0.550 0.680 0.650 0.650 10,000 0.6500 0.00%
2023-04-06 0 0.650 0.470 0.650 0.560 0.660 18,000 10,680 0.5933 0.650 0.470 0.650 0.560 0.660 18,000 0.5933 16.07%
2023-04-04 0 0.560 0.520 0.540 0.530 0.560 36,000 19,320 0.5367 0.560 0.520 0.540 0.530 0.560 36,000 0.5367 -9.68%
2023-04-03 0 0.620 0.510 0.630 0.530 0.620 16,000 9,060 0.5663 0.620 0.510 0.630 0.530 0.620 16,000 0.5663 -16.22%
2023-03-31 0 0.740 0.530 0.750 0.500 0.990 78,000 56,320 0.7221 0.740 0.530 0.750 0.500 0.990 78,000 0.7221 39.62%
2023-03-30 0 0.530 0.480 - - - 0 0 - 0.530 0.480 - - - 0 - 0.00%
2023-03-29 0 0.530 0.480 0.530 - - 0 0 - 0.530 0.480 0.530 - - 0 - 0.00%
2023-03-28 0 0.530 0.480 0.530 - - 0 0 - 0.530 0.480 0.530 - - 0 - 0.00%
2023-03-27 0 0.530 0.480 0.530 - - 0 0 - 0.530 0.480 0.530 - - 0 - -1.85%
2023-03-24 0 0.540 0.490 - - - 0 0 - 0.540 0.490 - - - 0 - 0.00%
2023-03-23 0 0.540 0.540 - - - 0 0 - 0.540 0.540 - - - 0 - 0.00%
2023-03-22 0 0.540 0.540 0.800 0.540 0.710 22,000 12,300 0.5591 0.540 0.540 0.800 0.540 0.710 22,000 0.5591 -23.94%
2023-03-21 0 0.710 0.540 0.710 0.710 0.710 2,000 1,420 0.7100 0.710 0.540 0.710 0.710 0.710 2,000 0.7100 0.00%
2023-03-20 0 0.710 0.570 0.850 - - 0 0 - 0.710 0.570 0.850 - - 0 - 0.00%
2023-03-17 0 0.710 0.710 0.750 0.710 0.840 106,000 82,060 0.7742 0.710 0.710 0.750 0.710 0.840 106,000 0.7742 0.00%
2023-03-16 0 0.710 0.600 0.710 0.490 0.710 206,000 129,700 0.6296 0.710 0.600 0.710 0.490 0.710 206,000 0.6296 44.90%
2023-03-15 0 0.490 0.490 0.500 0.480 0.480 6,000 2,880 0.4800 0.490 0.490 0.500 0.480 0.480 6,000 0.4800 1.03%
2023-03-14 0 0.485 0.390 0.485 - - 0 0 - 0.485 0.390 0.485 - - 0 - -1.02%
2023-03-13 0 0.490 0.415 0.550 0.490 0.490 34,000 16,660 0.4900 0.490 0.415 0.550 0.490 0.490 34,000 0.4900 0.00%
2023-03-10 0 0.490 0.415 0.500 - - 0 0 - 0.490 0.415 0.500 - - 0 - 0.00%
2023-03-09 0 0.490 0.440 0.520 - - 0 0 - 0.490 0.440 0.520 - - 0 - 0.00%
2023-03-08 0 0.490 0.430 0.580 0.410 0.490 8,000 3,440 0.4300 0.490 0.430 0.580 0.410 0.490 8,000 0.4300 0.00%
2023-03-07 0 0.490 0.490 0.600 - - 0 0 - 0.490 0.490 0.600 - - 0 - 6.52%
2023-03-06 0 0.460 0.460 0.470 - - 0 0 - 0.460 0.460 0.470 - - 0 - 0.00%
2023-03-03 0 0.460 0.460 - 0.460 0.460 6,000 2,760 0.4600 0.460 0.460 - 0.460 0.460 6,000 0.4600 0.00%
2023-03-02 0 0.460 0.460 - - - 0 0 - 0.460 0.460 - - - 0 - 0.00%
2023-03-01 0 0.460 0.460 - - - 0 0 - 0.460 0.460 - - - 0 - 2.22%
2023-02-28 0 0.450 0.450 0.550 0.450 0.450 8,000 3,600 0.4500 0.450 0.450 0.550 0.450 0.450 8,000 0.4500 0.00%
2023-02-27 0 0.450 0.450 - - - 0 0 - 0.450 0.450 - - - 0 - 0.00%
2023-02-24 0 0.450 0.450 - - - 0 0 - 0.450 0.450 - - - 0 - 0.00%
2023-02-23 0 0.450 0.450 - - - 0 0 - 0.450 0.450 - - - 0 - 0.00%
2023-02-22 0 0.450 0.450 0.510 0.450 0.450 14,000 6,300 0.4500 0.450 0.450 0.510 0.450 0.450 14,000 0.4500 0.00%
2023-02-21 0 0.450 0.420 0.450 - - 0 0 - 0.450 0.420 0.450 - - 0 - 0.00%
2023-02-20 0 0.450 0.450 - - - 0 0 - 0.450 0.450 - - - 0 - 7.14%
2023-02-17 0 0.420 0.420 - - - 0 0 - 0.420 0.420 - - - 0 - 0.00%
2023-02-16 0 0.420 0.420 - - - 0 0 - 0.420 0.420 - - - 0 - 0.00%
2023-02-15 0 0.420 0.420 - 0.420 0.420 4,000 1,680 0.4200 0.420 0.420 - 0.420 0.420 4,000 0.4200 0.00%
2023-02-14 0 0.420 0.420 - - - 0 0 - 0.420 0.420 - - - 0 - 0.00%
2023-02-13 0 0.420 0.420 - - - 0 0 - 0.420 0.420 - - - 0 - 0.00%
2023-02-10 0 0.420 0.420 - 0.420 0.420 20,000 8,400 0.4200 0.420 0.420 - 0.420 0.420 20,000 0.4200 0.00%
2023-02-09 0 0.420 0.420 - 0.420 0.420 90,000 37,800 0.4200 0.420 0.420 - 0.420 0.420 90,000 0.4200 0.00%
2023-02-08 0 0.420 0.370 - - - 0 0 - 0.420 0.370 - - - 0 - 0.00%
2023-02-07 0 0.420 0.370 - - - 0 0 - 0.420 0.370 - - - 0 - 0.00%
2023-02-06 0 0.420 0.370 - - - 0 0 - 0.420 0.370 - - - 0 - 0.00%
2023-02-03 0 0.420 0.385 - - - 0 0 - 0.420 0.385 - - - 0 - 0.00%
2023-02-02 0 0.420 0.390 - - - 0 0 - 0.420 0.390 - - - 0 - 0.00%
2023-02-01 0 0.420 0.375 0.450 0.420 0.420 2,000 840 0.4200 0.420 0.375 0.450 0.420 0.420 2,000 0.4200 5.00%
2023-01-31 0 0.400 0.400 - 0.400 0.400 46,000 18,400 0.4000 0.400 0.400 - 0.400 0.400 46,000 0.4000 -6.98%
2023-01-30 0 0.430 0.400 - - - 0 0 - 0.430 0.400 - - - 0 - 0.00%
2023-01-27 0 0.430 0.400 0.430 0.430 0.430 2,000 860 0.4300 0.430 0.400 0.430 0.430 0.430 2,000 0.4300 8.86%
2023-01-26 0 0.395 0.410 0.420 - - 0 0 - 0.395 0.410 0.420 - - 0 - 1.28%
2023-01-20 0 0.390 0.390 - 0.390 0.390 14,000 5,460 0.3900 0.390 0.390 - 0.390 0.390 14,000 0.3900 0.00%
2023-01-19 0 0.390 0.385 0.450 0.380 0.410 56,000 21,870 0.3905 0.390 0.385 0.450 0.380 0.410 56,000 0.3905 -13.33%
2023-01-18 0 0.450 0.370 0.510 - - 0 0 - 0.450 0.370 0.510 - - 0 - 0.00%
2023-01-17 0 0.450 0.370 0.455 - - 0 0 - 0.450 0.370 0.455 - - 0 - 0.00%
2023-01-16 0 0.450 0.370 0.510 - - 0 0 - 0.450 0.370 0.510 - - 0 - 0.00%
2023-01-13 0 0.450 0.450 0.510 0.450 0.450 4,000 1,800 0.4500 0.450 0.450 0.510 0.450 0.450 4,000 0.4500 0.00%
2023-01-12 0 0.450 0.450 0.510 - - 0 0 - 0.450 0.450 0.510 - - 0 - 9.76%
2023-01-11 0 0.410 0.390 0.430 0.410 0.430 6,000 2,500 0.4167 0.410 0.390 0.430 0.410 0.430 6,000 0.4167 -6.82%
2023-01-10 0 0.440 0.440 0.450 0.440 0.445 90,000 39,680 0.4409 0.440 0.440 0.450 0.440 0.445 90,000 0.4409 1.15%
2023-01-09 0 0.435 0.435 0.440 0.435 0.435 10,000 4,350 0.4350 0.435 0.435 0.440 0.435 0.435 10,000 0.4350 0.00%
2023-01-06 0 0.435 0.380 0.440 0.435 0.435 8,000 3,480 0.4350 0.435 0.380 0.440 0.435 0.435 8,000 0.4350 0.00%
2023-01-05 0 0.435 0.370 0.440 - - 0 0 - 0.435 0.370 0.440 - - 0 - 0.00%
2023-01-04 0 0.435 0.370 0.440 - - 0 0 - 0.435 0.370 0.440 - - 0 - 0.00%
2023-01-03 0 0.435 0.375 0.435 - - 0 0 - 0.435 0.375 0.435 - - 0 - 0.00%
2022-12-30 0 0.435 0.375 0.440 - - 0 0 - 0.435 0.375 0.440 - - 0 - 0.00%
2022-12-29 0 0.435 0.370 0.440 - - 0 0 - 0.435 0.370 0.440 - - 0 - 0.00%
2022-12-28 0 0.435 0.375 0.435 - - 0 0 - 0.435 0.375 0.435 - - 0 - 0.00%
2022-12-23 0 0.435 0.365 0.440 - - 0 0 - 0.435 0.365 0.440 - - 0 - 0.00%
2022-12-22 0 0.435 0.370 0.440 0.435 0.435 2,000 870 0.4350 0.435 0.370 0.440 0.435 0.435 2,000 0.4350 1.16%
2022-12-21 0 0.430 0.430 0.440 - - 0 0 - 0.430 0.430 0.440 - - 0 - 2.38%
2022-12-20 0 0.420 0.365 0.420 - - 0 0 - 0.420 0.365 0.420 - - 0 - 0.00%
2022-12-19 0 0.420 0.400 0.420 - - 0 0 - 0.420 0.400 0.420 - - 0 - 0.00%
2022-12-16 0 0.420 0.365 0.420 - - 0 0 - 0.420 0.365 0.420 - - 0 - 0.00%
2022-12-15 0 0.420 0.365 0.420 - - 0 0 - 0.420 0.365 0.420 - - 0 - 0.00%
2022-12-14 0 0.420 0.370 0.440 - - 0 0 - 0.420 0.370 0.440 - - 0 - 0.00%
2022-12-13 0 0.420 0.370 0.440 - - 0 0 - 0.420 0.370 0.440 - - 0 - 0.00%
2022-12-12 0 0.420 0.420 0.440 - - 0 0 - 0.420 0.420 0.440 - - 0 - 5.00%
2022-12-09 0 0.400 0.380 0.400 - - 0 0 - 0.400 0.380 0.400 - - 0 - 0.00%
2022-12-08 0 0.400 0.380 0.400 - - 0 0 - 0.400 0.380 0.400 - - 0 - 0.00%
2022-12-07 0 0.400 0.360 0.400 0.400 0.400 42,000 16,800 0.4000 0.400 0.360 0.400 0.400 0.400 42,000 0.4000 0.00%
2022-12-06 0 0.400 0.400 0.440 - - 0 0 - 0.400 0.400 0.440 - - 0 - 0.00%
2022-12-05 0 0.400 0.400 0.440 0.400 0.400 24,000 9,600 0.4000 0.400 0.400 0.440 0.400 0.400 24,000 0.4000 0.00%
2022-12-02 0 0.400 0.365 0.410 - - 0 0 - 0.400 0.365 0.410 - - 0 - 0.00%
2022-12-01 0 0.400 0.400 0.410 - - 0 0 - 0.400 0.400 0.410 - - 0 - 5.26%
2022-11-30 0 0.380 0.380 0.410 - - 0 0 - 0.380 0.380 0.410 - - 0 - 5.56%
2022-11-29 0 0.360 0.360 0.420 0.360 0.370 34,000 12,260 0.3606 0.360 0.360 0.420 0.360 0.370 34,000 0.3606 -12.20%
2022-11-28 0 0.410 0.360 0.420 - - 0 0 - 0.410 0.360 0.420 - - 0 - 0.00%
2022-11-25 0 0.410 0.365 0.410 - - 0 0 - 0.410 0.365 0.410 - - 0 - 0.00%
2022-11-24 0 0.410 0.410 0.430 - - 0 0 - 0.410 0.410 0.430 - - 0 - 15.49%
2022-11-23 0 0.355 0.355 0.380 0.355 0.420 4,000 1,550 0.3875 0.355 0.355 0.380 0.355 0.420 4,000 0.3875 0.00%
2022-11-22 0 0.355 0.355 0.405 0.355 0.355 20,000 7,100 0.3550 0.355 0.355 0.405 0.355 0.355 20,000 0.3550 -11.25%
2022-11-21 0 0.400 0.345 0.405 - - 0 0 - 0.400 0.345 0.405 - - 0 - 0.00%
2022-11-18 0 0.400 0.365 0.410 - - 0 0 - 0.400 0.365 0.410 - - 0 - 0.00%
2022-11-17 0 0.400 0.400 0.415 0.390 0.390 28,000 10,920 0.3900 0.400 0.400 0.415 0.390 0.390 28,000 0.3900 3.90%
2022-11-16 0 0.385 0.385 0.390 0.345 0.385 44,000 15,860 0.3605 0.385 0.385 0.390 0.345 0.385 44,000 0.3605 0.00%
2022-11-15 0 0.385 0.345 0.385 - - 0 0 - 0.385 0.345 0.385 - - 0 - 0.00%
2022-11-14 0 0.385 0.360 0.390 0.350 0.385 322,000 116,350 0.3613 0.385 0.360 0.390 0.350 0.385 322,000 0.3613 -6.10%
2022-11-11 0 0.410 0.380 0.410 0.395 0.410 6,000 2,430 0.4050 0.410 0.380 0.410 0.395 0.410 6,000 0.4050 10.81%
2022-11-10 0 0.370 0.370 0.395 - - 0 0 - 0.370 0.370 0.395 - - 0 - 0.00%
2022-11-09 0 0.370 0.370 0.395 - - 0 0 - 0.370 0.370 0.395 - - 0 - 2.78%
2022-11-08 0 0.360 0.345 0.395 - - 0 0 - 0.360 0.345 0.395 - - 0 - 0.00%
2022-11-07 0 0.360 0.360 0.400 0.350 0.350 22,000 7,700 0.3500 0.360 0.360 0.400 0.350 0.350 22,000 0.3500 0.00%
2022-11-04 0 0.360 0.340 0.400 - - 0 0 - 0.360 0.340 0.400 - - 0 - 0.00%
2022-11-03 0 0.360 0.340 0.400 - - 0 0 - 0.360 0.340 0.400 - - 0 - 0.00%
2022-11-02 0 0.360 0.360 0.400 - - 0 0 - 0.360 0.360 0.400 - - 0 - 0.00%
2022-11-01 0 0.360 0.340 0.400 - - 0 0 - 0.360 0.340 0.400 - - 0 - 0.00%
2022-10-31 0 0.360 0.340 0.400 - - 0 0 - 0.360 0.340 0.400 - - 0 - 0.00%
2022-10-28 0 0.360 0.340 0.400 - - 0 0 - 0.360 0.340 0.400 - - 0 - 0.00%
2022-10-27 0 0.360 0.360 0.405 0.360 0.360 32,000 11,520 0.3600 0.360 0.360 0.405 0.360 0.360 32,000 0.3600 -14.29%
2022-10-26 0 0.420 0.360 - 0.415 0.420 10,000 4,170 0.4170 0.420 0.360 - 0.415 0.420 10,000 0.4170 0.00%
2022-10-25 0 0.420 0.350 0.420 - - 0 0 - 0.420 0.350 0.420 - - 0 - 0.00%
2022-10-24 0 0.420 0.365 0.420 - - 0 0 - 0.420 0.365 0.420 - - 0 - 0.00%
2022-10-21 0 0.420 0.370 0.420 - - 0 0 - 0.420 0.370 0.420 - - 0 - 0.00%
2022-10-20 0 0.420 0.375 0.420 0.365 0.445 220,000 88,420 0.4019 0.420 0.375 0.420 0.365 0.445 220,000 0.4019 13.51%
2022-10-19 0 0.370 0.365 0.375 - - 0 0 - 0.370 0.365 0.375 - - 0 - 0.00%
2022-10-18 0 0.370 0.365 0.445 0.365 0.370 4,000 1,470 0.3675 0.370 0.365 0.445 0.365 0.370 4,000 0.3675 1.37%
2022-10-17 0 0.365 0.340 0.370 0.360 0.365 22,000 8,010 0.3641 0.365 0.340 0.370 0.360 0.365 22,000 0.3641 1.39%
2022-10-14 0 0.360 0.360 0.400 - - 0 0 - 0.360 0.360 0.400 - - 0 - 0.00%
2022-10-13 0 0.360 0.360 0.450 - - 0 0 - 0.360 0.360 0.450 - - 0 - 0.00%
2022-10-12 0 0.360 0.360 0.400 0.360 0.360 10,000 3,600 0.3600 0.360 0.360 0.400 0.360 0.360 10,000 0.3600 0.00%
2022-10-11 0 0.360 0.360 0.445 - - 0 0 - 0.360 0.360 0.445 - - 0 - 2.86%
2022-10-10 0 0.350 0.340 0.450 - - 0 0 - 0.350 0.340 0.450 - - 0 - 0.00%
2022-10-07 0 0.350 0.340 - - - 0 0 - 0.350 0.340 - - - 0 - 0.00%
2022-10-06 0 0.350 0.340 0.440 - - 0 0 - 0.350 0.340 0.440 - - 0 - 0.00%
2022-10-05 0 0.350 0.340 - 0.345 0.350 36,000 12,530 0.3481 0.350 0.340 - 0.345 0.350 36,000 0.3481 0.00%
2022-10-03 0 0.350 0.350 0.450 - - 0 0 - 0.350 0.350 0.450 - - 0 - 1.45%
2022-09-30 0 0.345 0.340 0.410 - - 0 0 - 0.345 0.340 0.410 - - 0 - 0.00%
2022-09-29 0 0.345 0.340 0.350 0.345 0.350 56,000 19,580 0.3496 0.345 0.340 0.350 0.345 0.350 56,000 0.3496 -4.17%
2022-09-28 0 0.360 0.360 0.410 0.355 0.355 84,000 29,820 0.3550 0.360 0.360 0.410 0.355 0.355 84,000 0.3550 0.00%
2022-09-27 0 0.360 0.360 0.410 0.360 0.360 2,000 720 0.3600 0.360 0.360 0.410 0.360 0.360 2,000 0.3600 1.41%
2022-09-26 0 0.355 0.355 0.410 0.355 0.360 42,000 14,950 0.3560 0.355 0.355 0.410 0.355 0.360 42,000 0.3560 -4.05%
2022-09-23 0 0.370 0.355 0.410 - - 0 0 - 0.370 0.355 0.410 - - 0 - 0.00%
2022-09-22 0 0.370 0.355 0.410 - - 0 0 - 0.370 0.355 0.410 - - 0 - 0.00%
2022-09-21 0 0.370 0.370 0.410 - - 0 0 - 0.370 0.370 0.410 - - 0 - 0.00%
2022-09-20 0 0.370 0.370 0.420 - - 0 0 - 0.370 0.370 0.420 - - 0 - 0.00%
2022-09-19 0 0.370 0.370 - - - 0 0 - 0.370 0.370 - - - 0 - 0.00%
2022-09-16 0 0.370 0.370 0.420 - - 0 0 - 0.370 0.370 0.420 - - 0 - 0.00%
2022-09-15 0 0.370 0.370 0.465 0.365 0.420 12,000 4,600 0.3833 0.370 0.370 0.465 0.365 0.420 12,000 0.3833 -10.84%
2022-09-14 0 0.415 - 0.460 - - 0 0 - 0.415 - 0.460 - - 0 - -2.35%
2022-09-13 0 0.425 0.355 0.425 0.420 0.425 18,000 7,630 0.4239 0.425 0.355 0.425 0.420 0.425 18,000 0.4239 1.19%
2022-09-09 0 0.420 0.365 0.420 0.420 0.455 14,000 6,020 0.4300 0.420 0.365 0.420 0.420 0.455 14,000 0.4300 -7.69%
2022-09-08 0 0.455 0.430 0.455 0.415 0.460 180,000 77,570 0.4309 0.455 0.430 0.455 0.415 0.460 180,000 0.4309 -9.00%
2022-09-07 0 0.500 0.425 0.500 - - 0 0 - 0.500 0.425 0.500 - - 0 - 0.00%
2022-09-06 0 0.500 0.410 0.500 - - 0 0 - 0.500 0.410 0.500 - - 0 - 0.00%
2022-09-05 0 0.500 0.415 0.500 - - 0 0 - 0.500 0.415 0.500 - - 0 - 0.00%
2022-09-02 0 0.500 0.500 0.520 - - 0 0 - 0.500 0.500 0.520 - - 0 - 9.89%
2022-09-01 0 0.455 0.425 0.475 0.450 0.455 252,000 113,960 0.4522 0.455 0.425 0.475 0.450 0.455 252,000 0.4522 0.00%
2022-08-31 0 0.455 0.455 0.470 0.455 0.465 176,000 80,570 0.4578 0.455 0.455 0.470 0.455 0.465 176,000 0.4578 -12.50%
2022-08-30 0 0.520 0.455 0.510 0.450 0.520 256,000 119,820 0.4680 0.520 0.455 0.510 0.450 0.520 256,000 0.4680 -1.89%
2022-08-29 0 0.530 0.455 0.530 - - 0 0 - 0.530 0.455 0.530 - - 0 - 0.00%
2022-08-26 0 0.530 0.530 0.550 - - 0 0 - 0.530 0.530 0.550 - - 0 - 6.00%
2022-08-25 0 0.500 0.455 0.550 0.500 0.500 50,000 25,000 0.5000 0.500 0.455 0.550 0.500 0.500 50,000 0.5000 0.00%
2022-08-24 0 0.500 0.495 0.500 0.460 0.500 62,000 30,120 0.4858 0.500 0.495 0.500 0.460 0.500 62,000 0.4858 -1.96%
2022-08-23 0 0.510 0.455 0.570 - - 0 0 - 0.510 0.455 0.570 - - 0 - 0.00%
2022-08-22 0 0.510 0.455 0.570 - - 0 0 - 0.510 0.455 0.570 - - 0 - 0.00%
2022-08-19 0 0.510 0.415 0.570 - - 0 0 - 0.510 0.415 0.570 - - 0 - 0.00%
2022-08-18 0 0.510 0.470 0.570 0.500 0.510 38,000 19,300 0.5079 0.510 0.470 0.570 0.500 0.510 38,000 0.5079 0.00%
2022-08-17 0 0.510 0.490 0.570 - - 0 0 - 0.510 0.490 0.570 - - 0 - 0.00%
2022-08-16 0 0.510 0.415 0.580 - - 0 0 - 0.510 0.415 0.580 - - 0 - 0.00%
2022-08-15 0 0.510 0.465 0.590 - - 0 0 - 0.510 0.465 0.590 - - 0 - 0.00%
2022-08-12 0 0.510 0.500 0.590 - - 0 0 - 0.510 0.500 0.590 - - 0 - 0.00%
2022-08-11 0 0.510 0.510 0.590 0.495 0.500 168,000 83,910 0.4995 0.510 0.510 0.590 0.495 0.500 168,000 0.4995 -3.77%
2022-08-10 0 0.530 0.500 0.590 - - 0 0 - 0.530 0.500 0.590 - - 0 - 0.00%
2022-08-09 0 0.530 0.530 0.580 0.510 0.530 4,000 2,080 0.5200 0.530 0.530 0.580 0.510 0.530 4,000 0.5200 -10.17%
2022-08-08 0 0.590 0.590 0.600 0.590 0.590 4,000 2,360 0.5900 0.590 0.590 0.600 0.590 0.590 4,000 0.5900 1.72%
2022-08-05 0 0.580 0.540 0.600 - - 0 0 - 0.580 0.540 0.600 - - 0 - 0.00%
2022-08-04 0 0.580 0.510 0.600 - - 0 0 - 0.580 0.510 0.600 - - 0 - 0.00%
2022-08-03 0 0.580 0.480 0.600 - - 0 0 - 0.580 0.480 0.600 - - 0 - 0.00%
2022-08-02 0 0.580 0.580 0.590 0.550 0.580 114,000 63,880 0.5604 0.580 0.580 0.590 0.550 0.580 114,000 0.5604 -7.94%
2022-08-01 0 0.630 0.590 0.650 - - 0 0 - 0.630 0.590 0.650 - - 0 - 0.00%
2022-07-29 0 0.630 0.590 0.650 - - 0 0 - 0.630 0.590 0.650 - - 0 - 0.00%
2022-07-28 0 0.630 0.630 0.650 0.590 0.590 20,000 11,800 0.5900 0.630 0.630 0.650 0.590 0.590 20,000 0.5900 8.62%
2022-07-27 0 0.580 0.580 0.620 0.580 0.580 6,000 3,500 0.5833 0.580 0.580 0.620 0.580 0.580 6,000 0.5833 -1.69%
2022-07-26 0 0.590 0.590 0.610 0.590 0.590 10,000 5,900 0.5900 0.590 0.590 0.610 0.590 0.590 10,000 0.5900 -11.94%
2022-07-25 0 0.670 0.560 0.670 - - 0 0 - 0.670 0.560 0.670 - - 0 - -1.47%
2022-07-22 0 0.680 0.570 0.690 - - 0 0 - 0.680 0.570 0.690 - - 0 - 0.00%
2022-07-21 0 0.680 0.560 0.680 0.700 0.700 4,000 2,800 0.7000 0.680 0.560 0.680 0.700 0.700 4,000 0.7000 4.62%
2022-07-20 0 0.650 0.650 0.720 - - 0 0 - 0.650 0.650 0.720 - - 0 - 10.17%
2022-07-19 0 0.590 0.580 0.720 - - 0 0 - 0.590 0.580 0.720 - - 0 - 0.00%
2022-07-18 0 0.590 0.590 0.600 0.590 0.600 36,000 21,540 0.5983 0.590 0.590 0.600 0.590 0.600 36,000 0.5983 7.27%
2022-07-15 0 0.550 0.550 0.610 0.540 0.550 40,000 21,640 0.5410 0.550 0.550 0.610 0.540 0.550 40,000 0.5410 -1.79%
2022-07-14 0 0.560 0.540 0.580 0.560 0.570 24,000 13,660 0.5692 0.560 0.540 0.580 0.560 0.570 24,000 0.5692 -6.67%
2022-07-13 0 0.600 0.570 0.640 0.580 0.690 50,000 30,420 0.6084 0.600 0.570 0.640 0.580 0.690 50,000 0.6084 -1.64%
2022-07-12 0 0.610 0.570 0.600 0.550 0.620 218,000 130,060 0.5966 0.610 0.570 0.600 0.550 0.620 218,000 0.5966 -16.44%
2022-07-11 0 0.730 0.730 0.750 0.620 0.620 18,000 11,160 0.6200 0.730 0.730 0.750 0.620 0.620 18,000 0.6200 2.82%
2022-07-08 0 0.710 0.620 0.710 - - 0 0 - 0.710 0.620 0.710 - - 0 - 0.00%
2022-07-07 0 0.710 0.680 0.710 0.610 1.200 346,000 274,340 0.7929 0.710 0.680 0.710 0.610 1.200 346,000 0.7929 20.34%
2022-07-06 0 0.590 0.570 0.730 0.590 0.630 70,000 41,600 0.5943 0.590 0.570 0.730 0.590 0.630 70,000 0.5943 -3.28%
2022-07-05 0 0.610 0.560 0.640 - - 0 0 - 0.610 0.560 0.640 - - 0 - 0.00%
2022-07-04 0 0.610 0.560 0.640 - - 0 0 - 0.610 0.560 0.640 - - 0 - 0.00%
2022-06-30 0 0.610 0.560 0.610 - - 0 0 - 0.610 0.560 0.610 - - 0 - 0.00%
2022-06-29 0 0.610 0.560 0.610 - - 0 0 - 0.610 0.560 0.610 - - 0 - -1.61%
2022-06-28 0 0.620 0.560 0.620 0.640 0.650 6,000 3,860 0.6433 0.620 0.560 0.620 0.640 0.650 6,000 0.6433 -1.59%
2022-06-27 0 0.630 0.600 0.630 - - 0 0 - 0.630 0.600 0.630 - - 0 - 0.00%
2022-06-24 0 0.630 0.560 0.630 - - 0 0 - 0.630 0.560 0.630 - - 0 - -1.56%
2022-06-23 0 0.640 0.570 0.650 - - 0 0 - 0.640 0.570 0.650 - - 0 - 0.00%
2022-06-22 0 0.640 0.600 0.650 0.550 0.650 386,000 222,260 0.5758 0.640 0.600 0.650 0.550 0.650 386,000 0.5758 0.00%
2022-06-21 0 0.640 0.640 0.730 0.600 0.600 2,000 1,200 0.6000 0.640 0.640 0.730 0.600 0.600 2,000 0.6000 4.92%
2022-06-20 0 0.610 0.570 0.610 - - 0 0 - 0.610 0.570 0.610 - - 0 - -6.15%
2022-06-17 0 0.650 0.570 0.650 0.650 0.670 124,000 80,680 0.6506 0.650 0.570 0.650 0.650 0.670 124,000 0.6506 -2.99%
2022-06-16 0 0.670 0.690 0.730 - - 0 0 - 0.670 0.690 0.730 - - 0 - 19.64%
2022-06-15 0 0.560 0.560 0.670 0.530 0.680 160,000 91,340 0.5709 0.560 0.560 0.670 0.530 0.680 160,000 0.5709 5.66%
2022-06-14 0 0.530 0.520 0.530 0.530 0.540 16,000 8,580 0.5363 0.530 0.520 0.530 0.530 0.540 16,000 0.5363 -11.67%
2022-06-13 0 0.600 0.600 0.730 - - 0 0 - 0.600 0.600 0.730 - - 0 - 0.00%
2022-06-10 0 0.600 0.580 0.660 0.530 0.620 70,000 39,060 0.5580 0.600 0.580 0.660 0.530 0.620 70,000 0.5580 -6.25%
2022-06-09 0 0.640 0.580 0.640 - - 0 0 - 0.640 0.580 0.640 - - 0 - 0.00%
2022-06-08 0 0.640 0.580 0.660 - - 0 0 - 0.640 0.580 0.660 - - 0 - 0.00%
2022-06-07 0 0.640 0.580 0.660 - - 0 0 - 0.640 0.580 0.660 - - 0 - 0.00%
2022-06-06 0 0.640 0.580 0.660 - - 0 0 - 0.640 0.580 0.660 - - 0 - 0.00%
2022-06-02 0 0.640 0.640 0.660 - - 0 0 - 0.640 0.640 0.660 - - 0 - 0.00%
2022-06-01 0 0.640 0.580 0.660 - - 0 0 - 0.640 0.580 0.660 - - 0 - 0.00%
2022-05-31 0 0.640 0.640 0.660 - - 0 0 - 0.640 0.640 0.660 - - 0 - 6.67%
2022-05-30 0 0.600 0.600 0.650 0.600 0.600 68,000 40,800 0.6000 0.600 0.600 0.650 0.600 0.600 68,000 0.6000 -1.64%
2022-05-27 0 0.610 0.610 0.660 0.560 0.640 344,000 201,340 0.5853 0.610 0.610 0.660 0.560 0.640 344,000 0.5853 -12.86%
2022-05-26 0 0.700 0.560 0.700 - - 0 0 - 0.700 0.560 0.700 - - 0 - -1.41%
2022-05-25 0 0.710 0.700 0.710 0.710 0.710 2,000 1,420 0.7100 0.710 0.700 0.710 0.710 0.710 2,000 0.7100 2.90%
2022-05-24 0 0.690 0.690 0.710 - - 0 0 - 0.690 0.690 0.710 - - 0 - 4.55%
2022-05-23 0 0.660 0.660 0.750 0.660 0.660 16,000 10,560 0.6600 0.660 0.660 0.750 0.660 0.660 16,000 0.6600 0.00%
2022-05-20 0 0.660 0.590 0.660 0.660 0.660 16,000 10,560 0.6600 0.660 0.590 0.660 0.660 0.660 16,000 0.6600 0.00%
2022-05-19 0 0.660 0.660 0.730 0.660 0.660 6,000 3,960 0.6600 0.660 0.660 0.730 0.660 0.660 6,000 0.6600 -2.94%
2022-05-18 0 0.680 0.670 0.770 0.680 0.680 6,000 4,080 0.6800 0.680 0.670 0.770 0.680 0.680 6,000 0.6800 0.00%
2022-05-17 0 0.680 0.680 0.700 0.680 0.680 40,000 27,200 0.6800 0.680 0.680 0.700 0.680 0.680 40,000 0.6800 0.00%
2022-05-16 0 0.680 0.680 0.790 - - 2,000 1,500 0.7500 0.680 0.680 0.790 - - 2,000 0.7500 0.00%
2022-05-13 0 0.680 0.680 0.720 - - 0 0 - 0.680 0.680 0.720 - - 0 - 0.00%
2022-05-12 0 0.680 0.680 0.690 0.660 0.700 10,000 6,800 0.6800 0.680 0.680 0.690 0.660 0.700 10,000 0.6800 -4.23%
2022-05-11 0 0.710 0.660 0.730 - - 0 0 - 0.710 0.660 0.730 - - 0 - 0.00%
2022-05-10 0 0.710 0.660 0.740 0.710 0.740 6,000 4,380 0.7300 0.710 0.660 0.740 0.710 0.740 6,000 0.7300 -1.39%
2022-05-06 0 0.720 0.660 0.790 0.720 0.720 4,000 2,880 0.7200 0.720 0.660 0.790 0.720 0.720 4,000 0.7200 -8.86%
2022-05-05 0 0.790 0.680 0.790 0.790 0.790 2,000 1,580 0.7900 0.790 0.680 0.790 0.790 0.790 2,000 0.7900 6.76%
2022-05-04 0 0.740 0.710 0.850 0.700 0.750 134,000 99,560 0.7430 0.740 0.710 0.850 0.700 0.750 134,000 0.7430 -10.84%
2022-05-03 0 0.830 0.680 0.830 - - 0 0 - 0.830 0.680 0.830 - - 0 - -2.35%
2022-04-29 0 0.850 0.530 0.850 0.790 0.880 18,000 14,400 0.8000 0.850 0.530 0.850 0.790 0.880 18,000 0.8000 1.19%
2022-04-28 0 0.840 0.680 0.840 - - 0 0 - 0.840 0.680 0.840 - - 0 - -3.45%
2022-04-27 0 0.870 0.680 0.870 0.650 0.890 12,000 9,240 0.7700 0.870 0.680 0.870 0.650 0.890 12,000 0.7700 4.82%
2022-04-26 0 0.830 0.640 0.830 0.850 0.850 16,000 13,600 0.8500 0.830 0.640 0.830 0.850 0.850 16,000 0.8500 -5.68%
2022-04-25 0 0.880 0.630 1.080 0.620 0.880 30,000 20,280 0.6760 0.880 0.630 1.080 0.620 0.880 30,000 0.6760 18.92%
2022-04-22 0 0.740 0.740 - 0.730 0.740 12,000 8,860 0.7383 0.740 0.740 - 0.730 0.740 12,000 0.7383 13.85%
2022-04-21 0 0.650 0.650 0.760 0.600 0.680 388,000 248,300 0.6399 0.650 0.650 0.760 0.600 0.680 388,000 0.6399 -5.80%
2022-04-20 0 0.690 0.690 0.760 0.650 0.720 474,000 323,820 0.6832 0.690 0.690 0.760 0.650 0.720 474,000 0.6832 -12.66%
2022-04-19 0 0.790 0.720 0.790 0.790 0.800 38,000 30,300 0.7974 0.790 0.720 0.790 0.790 0.800 38,000 0.7974 0.00%
2022-04-14 0 0.790 - 0.800 0.790 0.790 2,000 1,580 0.7900 0.790 - 0.800 0.790 0.790 2,000 0.7900 2.60%
2022-04-13 0 0.770 0.680 0.770 - - 0 0 - 0.770 0.680 0.770 - - 0 - 0.00%
2022-04-12 0 0.770 0.760 0.810 0.700 0.770 144,000 104,300 0.7243 0.770 0.760 0.810 0.700 0.770 144,000 0.7243 -8.33%
2022-04-11 0 0.840 0.730 1.000 - - 0 0 - 0.840 0.730 1.000 - - 0 - 0.00%
2022-04-08 0 0.840 0.730 - - - 0 0 - 0.840 0.730 - - - 0 - 0.00%
2022-04-07 0 0.840 0.730 - - - 0 0 - 0.840 0.730 - - - 0 - 0.00%
2022-04-06 0 0.840 0.840 0.990 0.810 0.830 26,000 21,180 0.8146 0.840 0.840 0.990 0.810 0.830 26,000 0.8146 5.00%
2022-04-04 0 0.800 0.800 0.990 0.700 0.740 70,000 49,680 0.7097 0.800 0.800 0.990 0.700 0.740 70,000 0.7097 5.26%
2022-04-01 0 0.760 0.760 0.990 - - 0 0 - 0.760 0.760 0.990 - - 0 - 1.33%
2022-03-31 0 0.750 0.750 0.870 0.720 0.770 40,000 29,580 0.7395 0.750 0.750 0.870 0.720 0.770 40,000 0.7395 -8.54%
2022-03-30 0 0.820 0.770 0.830 0.820 0.840 196,000 161,660 0.8248 0.820 0.770 0.830 0.820 0.840 196,000 0.8248 -1.20%
2022-03-29 0 0.830 0.830 0.930 0.790 0.910 36,000 29,160 0.8100 0.830 0.830 0.930 0.790 0.910 36,000 0.8100 -10.75%
2022-03-28 0 0.930 0.830 1.000 0.820 0.930 60,000 50,020 0.8337 0.930 0.830 1.000 0.820 0.930 60,000 0.8337 3.33%
2022-03-25 0 0.900 - 0.990 - - 0 0 - 0.900 - 0.990 - - 0 - 0.00%
2022-03-24 0 0.900 0.900 0.910 0.880 0.910 32,000 29,060 0.9081 0.900 0.900 0.910 0.880 0.910 32,000 0.9081 -1.10%
2022-03-23 0 0.910 0.820 0.910 0.910 0.910 20,000 18,200 0.9100 0.910 0.820 0.910 0.910 0.910 20,000 0.9100 -1.09%
2022-03-22 0 0.920 0.920 0.990 0.890 0.910 202,000 181,240 0.8972 0.920 0.920 0.990 0.890 0.910 202,000 0.8972 2.22%
2022-03-21 0 0.900 0.900 0.980 - - 0 0 - 0.900 0.900 0.980 - - 0 - 4.65%
2022-03-18 0 0.860 0.870 0.880 0.830 0.840 146,000 121,860 0.8347 0.860 0.870 0.880 0.830 0.840 146,000 0.8347 2.38%
2022-03-17 0 0.840 0.750 0.900 0.750 0.840 6,000 4,800 0.8000 0.840 0.750 0.900 0.750 0.840 6,000 0.8000 18.31%
2022-03-16 0 0.710 0.700 0.790 0.700 0.710 14,000 10,100 0.7214 0.710 0.700 0.790 0.700 0.710 14,000 0.7214 1.43%
2022-03-15 0 0.700 0.700 0.740 0.700 0.750 330,000 233,460 0.7075 0.700 0.700 0.740 0.700 0.750 330,000 0.7075 -9.09%
2022-03-14 0 0.770 0.770 0.830 0.750 0.770 24,000 18,260 0.7608 0.770 0.770 0.830 0.750 0.770 24,000 0.7608 -4.94%
2022-03-11 0 0.810 0.810 0.890 0.780 0.780 2,000 1,560 0.7800 0.810 0.810 0.890 0.780 0.780 2,000 0.7800 3.85%
2022-03-10 0 0.780 0.780 0.890 - - 0 0 - 0.780 0.780 0.890 - - 0 - 4.00%
2022-03-09 0 0.750 0.750 0.900 0.750 0.760 40,000 30,560 0.7640 0.750 0.750 0.900 0.750 0.760 40,000 0.7640 -6.25%
2022-03-08 0 0.800 0.780 0.900 0.800 0.810 274,000 219,680 0.8018 0.800 0.780 0.900 0.800 0.810 274,000 0.8018 -2.44%
2022-03-07 0 0.820 0.800 0.830 0.800 0.850 84,000 68,660 0.8174 0.820 0.800 0.830 0.800 0.850 84,000 0.8174 -3.53%
2022-03-04 0 0.850 0.850 0.900 0.850 0.910 12,000 10,800 0.9000 0.850 0.850 0.900 0.850 0.910 12,000 0.9000 -6.59%
2022-03-03 0 0.910 0.910 0.950 - - 0 0 - 0.910 0.910 0.950 - - 0 - 0.00%
2022-03-02 0 0.910 0.910 0.950 0.910 0.910 12,000 10,920 0.9100 0.910 0.910 0.950 0.910 0.910 12,000 0.9100 0.00%
2022-03-01 0 0.910 0.910 0.960 0.910 0.910 10,000 9,100 0.9100 0.910 0.910 0.960 0.910 0.910 10,000 0.9100 0.00%
2022-02-28 0 0.910 0.910 0.960 0.910 0.920 266,000 244,620 0.9196 0.910 0.910 0.960 0.910 0.920 266,000 0.9196 1.11%
2022-02-25 0 0.900 0.900 0.960 0.900 0.900 12,000 10,800 0.9000 0.900 0.900 0.960 0.900 0.900 12,000 0.9000 0.00%
2022-02-24 0 0.900 0.900 0.960 0.900 0.900 2,000 1,800 0.9000 0.900 0.900 0.960 0.900 0.900 2,000 0.9000 -8.16%
2022-02-23 0 0.980 0.900 0.980 - - 0 0 - 0.980 0.900 0.980 - - 0 - 0.00%
2022-02-22 0 0.980 0.900 0.980 - - 0 0 - 0.980 0.900 0.980 - - 0 - 0.00%
2022-02-21 0 0.980 0.900 0.980 - - 0 0 - 0.980 0.900 0.980 - - 0 - 0.00%
2022-02-18 0 0.980 0.980 1.010 0.910 0.910 102,000 92,960 0.9114 0.980 0.980 1.010 0.910 0.910 102,000 0.9114 5.38%
2022-02-17 0 0.930 0.910 0.960 - - 2,000 1,880 0.9400 0.930 0.910 0.960 - - 2,000 0.9400 0.00%
2022-02-16 0 0.930 0.930 0.940 0.910 0.910 4,000 3,640 0.9100 0.930 0.930 0.940 0.910 0.910 4,000 0.9100 2.20%
2022-02-15 0 0.910 0.910 0.930 0.910 0.910 4,000 3,680 0.9200 0.910 0.910 0.930 0.910 0.910 4,000 0.9200 -2.15%
2022-02-14 0 0.930 0.930 0.970 0.930 0.930 52,000 48,360 0.9300 0.930 0.930 0.970 0.930 0.930 52,000 0.9300 2.20%
2022-02-11 0 0.910 0.910 0.970 0.870 0.950 130,000 116,780 0.8983 0.910 0.910 0.970 0.870 0.950 130,000 0.8983 -4.21%
2022-02-10 0 0.950 0.950 0.980 0.950 0.980 132,000 126,300 0.9568 0.950 0.950 0.980 0.950 0.980 132,000 0.9568 -3.06%
2022-02-09 0 0.980 0.920 0.980 0.980 0.980 38,000 37,240 0.9800 0.980 0.920 0.980 0.980 0.980 38,000 0.9800 -2.97%
2022-02-08 0 1.010 0.900 1.010 1.010 1.010 52,000 52,520 1.0100 1.010 0.900 1.010 1.010 1.010 52,000 1.0100 2.02%
2022-02-07 0 0.990 0.900 1.010 0.990 1.010 58,000 58,220 1.0038 0.990 0.900 1.010 0.990 1.010 58,000 1.0038 3.13%
2022-02-04 0 0.960 0.900 1.010 - - 0 0 - 0.960 0.900 1.010 - - 0 - -1.03%
2022-01-31 0 0.970 0.900 1.010 1.010 1.010 2,000 2,020 1.0100 0.970 0.900 1.010 1.010 1.010 2,000 1.0100 0.00%
2022-01-28 0 0.970 0.900 0.970 - - 0 0 - 0.970 0.900 0.970 - - 0 - 0.00%
2022-01-27 0 0.970 0.900 0.980 0.970 0.970 84,000 81,480 0.9700 0.970 0.900 0.980 0.970 0.970 84,000 0.9700 0.00%
2022-01-26 0 0.970 0.970 0.980 0.960 0.960 6,000 5,760 0.9600 0.970 0.970 0.980 0.960 0.960 6,000 0.9600 -1.02%
2022-01-25 0 0.980 0.910 0.980 0.910 0.980 14,000 12,880 0.9200 0.980 0.910 0.980 0.910 0.980 14,000 0.9200 7.69%
2022-01-24 0 0.910 0.900 0.980 0.910 0.910 168,000 152,900 0.9101 0.910 0.900 0.980 0.910 0.910 168,000 0.9101 1.11%
2022-01-21 0 0.900 0.880 0.900 - - 0 0 - 0.900 0.880 0.900 - - 0 - 0.00%
2022-01-20 0 0.900 0.850 0.900 0.900 0.900 102,000 91,800 0.9000 0.900 0.850 0.900 0.900 0.900 102,000 0.9000 0.00%
2022-01-19 0 0.900 0.900 0.960 - - 0 0 - 0.900 0.900 0.960 - - 0 - 1.12%
2022-01-18 0 0.890 0.880 0.910 0.880 0.930 90,000 81,940 0.9104 0.890 0.880 0.910 0.880 0.930 90,000 0.9104 -2.20%
2022-01-17 0 0.910 - 0.920 - - 0 0 - 0.910 - 0.920 - - 0 - 0.00%
2022-01-14 0 0.910 - 0.980 0.910 1.010 14,000 12,940 0.9243 0.910 - 0.980 0.910 1.010 14,000 0.9243 -8.08%
2022-01-13 0 0.990 0.890 0.990 - - 0 0 - 0.990 0.890 0.990 - - 0 - 0.00%
2022-01-12 0 0.990 0.890 0.990 - - 0 0 - 0.990 0.890 0.990 - - 0 - 0.00%
2022-01-11 0 0.990 0.900 0.990 0.890 0.990 8,000 7,320 0.9150 0.990 0.900 0.990 0.890 0.990 8,000 0.9150 0.00%
2022-01-10 0 0.990 0.860 0.990 0.990 0.990 12,000 11,880 0.9900 0.990 0.860 0.990 0.990 0.990 12,000 0.9900 0.00%
2022-01-07 0 0.990 0.860 0.990 - - 0 0 - 0.990 0.860 0.990 - - 0 - 0.00%
2022-01-06 0 0.990 0.860 0.990 - - 0 0 - 0.990 0.860 0.990 - - 0 - 0.00%
2022-01-05 0 0.990 0.860 0.990 0.990 0.990 4,000 3,960 0.9900 0.990 0.860 0.990 0.990 0.990 4,000 0.9900 0.00%
2022-01-04 0 0.990 0.870 0.990 0.990 0.990 24,000 23,760 0.9900 0.990 0.870 0.990 0.990 0.990 24,000 0.9900 0.00%
2022-01-03 0 0.990 0.880 1.000 0.990 0.990 8,000 7,920 0.9900 0.990 0.880 1.000 0.990 0.990 8,000 0.9900 -1.00%
2021-12-31 0 1.000 0.850 1.000 0.950 1.000 32,000 30,500 0.9531 1.000 0.850 1.000 0.950 1.000 32,000 0.9531 9.89%
2021-12-30 0 0.910 0.910 1.000 - - 2,000 1,820 0.9100 0.910 0.910 1.000 - - 2,000 0.9100 0.00%
2021-12-29 0 0.910 0.910 1.000 - - 0 0 - 0.910 0.910 1.000 - - 0 - 2.25%
2021-12-28 0 0.890 0.890 1.000 0.880 0.880 172,000 152,160 0.8847 0.890 0.890 1.000 0.880 0.880 172,000 0.8847 -7.29%
2021-12-24 0 0.960 0.850 0.960 - - 0 0 - 0.960 0.850 0.960 - - 0 - 0.00%
2021-12-23 0 0.960 0.830 0.980 0.960 0.960 24,000 23,040 0.9600 0.960 0.830 0.980 0.960 0.960 24,000 0.9600 -2.04%
2021-12-22 0 0.980 0.850 0.980 - - 0 0 - 0.980 0.850 0.980 - - 0 - 0.00%
2021-12-21 0 0.980 0.850 0.980 - - 0 0 - 0.980 0.850 0.980 - - 0 - 0.00%
2021-12-20 0 0.980 0.850 0.980 - - 0 0 - 0.980 0.850 0.980 - - 0 - 0.00%
2021-12-17 0 0.980 0.850 0.980 0.980 0.980 92,000 90,160 0.9800 0.980 0.850 0.980 0.980 0.980 92,000 0.9800 -2.00%
2021-12-16 0 1.000 0.850 1.000 - - 0 0 - 1.000 0.850 1.000 - - 0 - 0.00%
2021-12-15 0 1.000 0.850 1.000 - - 0 0 - 1.000 0.850 1.000 - - 0 - 0.00%
2021-12-14 0 1.000 0.850 1.000 - - 0 0 - 1.000 0.850 1.000 - - 0 - 0.00%
2021-12-13 0 1.000 0.850 1.000 - - 0 0 - 1.000 0.850 1.000 - - 0 - 0.00%
2021-12-10 0 1.000 0.850 1.000 - - 0 0 - 1.000 0.850 1.000 - - 0 - 0.00%
2021-12-09 0 1.000 0.980 1.000 0.980 1.010 62,000 61,280 0.9884 1.000 0.980 1.000 0.980 1.010 62,000 0.9884 2.04%
2021-12-08 0 0.980 0.900 0.980 0.980 0.990 66,000 64,840 0.9824 0.980 0.900 0.980 0.980 0.990 66,000 0.9824 5.38%
2021-12-07 0 0.930 0.860 0.930 0.930 0.930 34,000 31,620 0.9300 0.930 0.860 0.930 0.930 0.930 34,000 0.9300 0.00%
2021-12-06 0 0.930 0.870 0.930 0.900 0.930 36,000 33,300 0.9250 0.930 0.870 0.930 0.900 0.930 36,000 0.9250 -2.11%
2021-12-03 0 0.950 0.910 0.950 0.950 0.950 8,000 7,600 0.9500 0.950 0.910 0.950 0.950 0.950 8,000 0.9500 -3.06%
2021-12-02 0 0.980 0.910 0.980 0.980 0.980 72,000 70,560 0.9800 0.980 0.910 0.980 0.980 0.980 72,000 0.9800 -1.01%
2021-12-01 0 0.990 0.890 1.000 1.000 1.000 4,000 4,000 1.0000 0.990 0.890 1.000 1.000 1.000 4,000 1.0000 2.06%
2021-11-30 0 0.970 0.950 0.970 0.970 0.980 30,000 29,220 0.9740 0.970 0.950 0.970 0.970 0.980 30,000 0.9740 0.00%
2021-11-29 0 0.970 0.970 1.000 0.970 1.000 34,000 33,280 0.9788 0.970 0.970 1.000 0.970 1.000 34,000 0.9788 -5.83%
2021-11-26 0 1.030 0.850 1.030 - - 0 0 - 1.030 0.850 1.030 - - 0 - 0.00%
2021-11-25 0 1.030 0.910 1.200 1.030 1.030 6,000 6,180 1.0300 1.030 0.910 1.200 1.030 1.030 6,000 1.0300 0.00%
2021-11-24 0 1.030 0.800 1.030 1.030 1.040 18,000 18,620 1.0344 1.030 0.800 1.030 1.030 1.040 18,000 1.0344 0.00%
2021-11-23 0 1.030 1.030 1.080 1.030 1.030 2,000 2,060 1.0300 1.030 1.030 1.080 1.030 1.030 2,000 1.0300 0.00%
2021-11-22 0 1.030 0.930 1.100 - - 0 0 - 1.030 0.930 1.100 - - 0 - 0.00%
2021-11-19 0 1.030 1.000 1.040 - - 0 0 - 1.030 1.000 1.040 - - 0 - -0.96%
2021-11-18 0 1.040 0.980 1.060 1.050 1.050 48,000 50,740 1.0571 1.040 0.980 1.060 1.050 1.050 48,000 1.0571 -1.89%
2021-11-17 0 1.060 1.000 1.070 1.060 1.100 12,000 13,000 1.0833 1.060 1.000 1.070 1.060 1.100 12,000 1.0833 8.16%
2021-11-16 0 0.980 0.980 1.070 0.980 1.070 56,000 56,040 1.0007 0.980 0.980 1.070 0.980 1.070 56,000 1.0007 -8.41%
2021-11-15 0 1.070 1.010 1.080 1.080 1.080 16,000 17,280 1.0800 1.070 1.010 1.080 1.080 1.080 16,000 1.0800 1.90%
2021-11-12 0 1.050 1.030 1.080 1.040 1.080 70,000 74,800 1.0686 1.050 1.030 1.080 1.040 1.080 70,000 1.0686 -4.55%
2021-11-11 0 1.100 1.080 1.100 1.100 1.100 12,000 13,200 1.1000 1.100 1.080 1.100 1.100 1.100 12,000 1.1000 0.00%
2021-11-10 0 1.100 1.090 1.160 1.100 1.100 150,000 165,000 1.1000 1.100 1.090 1.160 1.100 1.100 150,000 1.1000 0.00%
2021-11-09 0 1.100 1.100 1.180 1.090 1.090 246,000 268,320 1.0907 1.100 1.100 1.180 1.090 1.090 246,000 1.0907 -5.17%
2021-11-08 0 1.160 1.090 1.160 - - 0 0 - 1.160 1.090 1.160 - - 0 - -1.69%
2021-11-05 0 1.180 1.060 1.180 1.060 1.180 6,000 6,600 1.1000 1.180 1.060 1.180 1.060 1.180 6,000 1.1000 1.72%
2021-11-04 0 1.160 1.160 1.180 1.160 1.190 498,000 585,180 1.1751 1.160 1.160 1.180 1.160 1.190 498,000 1.1751 0.00%
2021-11-03 0 1.160 1.160 1.170 1.160 1.180 412,000 482,660 1.1715 1.160 1.160 1.170 1.160 1.180 412,000 1.1715 -0.85%
2021-11-02 0 1.170 1.070 1.170 1.180 1.180 104,000 122,720 1.1800 1.170 1.070 1.170 1.180 1.180 104,000 1.1800 0.00%
2021-11-01 0 1.170 1.150 1.170 1.150 1.170 418,000 483,940 1.1578 1.170 1.150 1.170 1.150 1.170 418,000 1.1578 1.74%
2021-10-29 0 1.150 1.110 1.200 1.060 1.150 358,000 410,260 1.1460 1.150 1.110 1.200 1.060 1.150 358,000 1.1460 1.77%
2021-10-28 0 1.130 1.120 1.190 1.130 1.130 102,000 115,260 1.1300 1.130 1.120 1.190 1.130 1.130 102,000 1.1300 1.80%
2021-10-27 0 1.110 1.110 1.180 1.100 1.200 1,530,000 1,778,520 1.1624 1.110 1.110 1.180 1.100 1.200 1,530,000 1.1624 -1.77%
2021-10-26 0 1.130 1.130 1.150 1.130 1.130 142,000 160,460 1.1300 1.130 1.130 1.150 1.130 1.130 142,000 1.1300 0.00%
2021-10-25 0 1.130 0.800 1.130 - - 0 0 - 1.130 0.800 1.130 - - 0 - -0.88%
2021-10-22 0 1.140 1.000 1.140 1.080 1.140 294,000 321,360 1.0931 1.140 1.000 1.140 1.080 1.140 294,000 1.0931 5.56%
2021-10-21 0 1.080 0.910 1.080 1.070 1.080 630,000 679,400 1.0784 1.080 0.910 1.080 1.070 1.080 630,000 1.0784 0.00%
2021-10-20 0 1.080 1.000 1.070 1.080 1.080 520,000 561,600 1.0800 1.080 1.000 1.070 1.080 1.080 520,000 1.0800 0.00%
2021-10-19 0 1.080 0.970 1.090 1.080 1.090 410,000 442,900 1.0802 1.080 0.970 1.090 1.080 1.090 410,000 1.0802 1.89%
2021-10-18 0 1.060 1.060 1.090 1.060 1.110 808,000 886,780 1.0975 1.060 1.060 1.090 1.060 1.110 808,000 1.0975 -0.93%
2021-10-15 0 1.070 0.980 1.080 1.050 1.110 686,000 735,360 1.0720 1.070 0.980 1.080 1.050 1.110 686,000 1.0720 1.90%
2021-10-12 0 1.050 1.000 1.050 1.000 1.050 172,000 172,280 1.0016 1.050 1.000 1.050 1.000 1.050 172,000 1.0016 5.00%
2021-10-11 0 1.000 0.950 1.000 0.990 1.030 120,000 120,000 1.0000 1.000 0.950 1.000 0.990 1.030 120,000 1.0000 -3.85%
2021-10-08 0 1.040 1.010 1.050 1.040 1.060 198,000 207,540 1.0482 1.040 1.010 1.050 1.040 1.060 198,000 1.0482 0.00%
2021-10-07 0 1.040 0.960 1.020 0.900 1.040 368,000 367,060 0.9974 1.040 0.960 1.020 0.900 1.040 368,000 0.9974 9.47%
2021-10-06 0 0.950 0.900 0.950 0.880 1.100 176,000 174,420 0.9910 0.950 0.900 0.950 0.880 1.100 176,000 0.9910 4.40%
2021-10-05 0 0.910 0.880 0.920 0.890 0.910 36,000 32,500 0.9028 0.910 0.880 0.920 0.890 0.910 36,000 0.9028 0.00%
2021-10-04 0 0.910 0.860 0.920 - - 0 0 - 0.910 0.860 0.920 - - 0 - -1.09%
2021-09-30 0 0.920 0.920 0.950 0.880 0.950 34,000 31,020 0.9124 0.920 0.920 0.950 0.880 0.950 34,000 0.9124 4.55%
2021-09-29 0 0.880 0.880 0.920 0.880 0.880 10,000 8,800 0.8800 0.880 0.880 0.920 0.880 0.880 10,000 0.8800 1.15%
2021-09-28 0 0.870 0.870 0.960 0.860 0.890 32,000 28,100 0.8781 0.870 0.870 0.960 0.860 0.890 32,000 0.8781 -1.14%
2021-09-27 0 0.880 0.880 0.950 - - 0 0 - 0.880 0.880 0.950 - - 0 - 3.53%
2021-09-24 0 0.850 0.850 0.890 0.850 0.990 428,000 400,960 0.9368 0.850 0.850 0.890 0.850 0.990 428,000 0.9368 -11.46%
2021-09-23 0 0.960 0.920 0.990 0.900 0.960 62,000 56,020 0.9035 0.960 0.920 0.990 0.900 0.960 62,000 0.9035 11.63%
2021-09-21 0 0.860 0.850 0.960 - - 0 0 - 0.860 0.850 0.960 - - 0 - 0.00%
2021-09-20 0 0.860 0.850 0.970 0.830 0.880 428,000 371,080 0.8670 0.860 0.850 0.970 0.830 0.880 428,000 0.8670 3.61%
2021-09-17 0 0.830 0.830 0.850 0.830 0.920 100,000 85,700 0.8570 0.830 0.830 0.850 0.830 0.920 100,000 0.8570 -5.68%
2021-09-16 0 0.880 0.850 0.880 0.880 0.890 8,000 7,080 0.8850 0.880 0.850 0.880 0.880 0.890 8,000 0.8850 -1.12%
2021-09-15 0 0.890 0.850 0.900 0.880 0.920 658,000 587,320 0.8926 0.890 0.850 0.900 0.880 0.920 658,000 0.8926 -3.26%
2021-09-14 0 0.920 0.890 0.920 0.900 0.990 4,898,000 4,560,055 0.9310 0.920 0.890 0.920 0.900 0.990 4,898,000 0.9310 -2.13%
2021-09-13 0 0.940 0.920 0.940 0.920 0.950 16,000 14,920 0.9325 0.940 0.920 0.940 0.920 0.950 16,000 0.9325 -2.08%
2021-09-10 0 0.960 0.940 0.960 0.910 1.020 316,000 297,000 0.9399 0.960 0.940 0.960 0.910 1.020 316,000 0.9399 1.05%
2021-09-09 0 0.950 0.930 0.950 0.950 0.960 22,000 20,920 0.9509 0.950 0.930 0.950 0.950 0.960 22,000 0.9509 -1.04%
2021-09-08 0 0.960 0.940 0.970 0.960 0.980 226,000 219,840 0.9727 0.960 0.940 0.970 0.960 0.980 226,000 0.9727 -1.03%
2021-09-07 0 0.970 0.950 1.060 0.950 0.970 70,000 67,500 0.9643 0.970 0.950 1.060 0.950 0.970 70,000 0.9643 3.19%
2021-09-06 0 0.940 0.940 0.970 0.930 0.930 6,000 5,580 0.9300 0.940 0.940 0.970 0.930 0.930 6,000 0.9300 -2.08%
2021-09-03 0 0.960 0.920 0.970 0.960 0.980 134,000 129,640 0.9675 0.960 0.920 0.970 0.960 0.980 134,000 0.9675 0.00%
2021-09-02 0 0.960 0.940 0.960 0.960 0.970 108,000 104,000 0.9630 0.960 0.940 0.960 0.960 0.970 108,000 0.9630 -1.03%
2021-09-01 0 0.970 0.920 1.070 0.940 1.100 48,000 47,580 0.9913 0.970 0.920 1.070 0.940 1.100 48,000 0.9913 3.19%
2021-08-31 0 0.940 0.920 0.960 0.910 1.000 520,000 503,840 0.9689 0.940 0.920 0.960 0.910 1.000 520,000 0.9689 -4.08%
2021-08-30 0 0.980 0.970 1.010 0.980 1.090 1,938,000 1,927,320 0.9945 0.980 0.970 1.010 0.980 1.090 1,938,000 0.9945 -9.26%
2021-08-27 0 1.080 1.070 1.110 - - 0 0 - 1.080 1.070 1.110 - - 0 - 0.00%
2021-08-26 0 1.080 1.080 1.110 1.060 1.080 40,000 43,080 1.0770 1.080 1.080 1.110 1.060 1.080 40,000 1.0770 -3.57%
2021-08-25 0 1.120 1.100 1.120 1.120 1.130 62,000 69,660 1.1235 1.120 1.100 1.120 1.120 1.130 62,000 1.1235 -2.61%
2021-08-24 0 1.150 1.130 1.150 - - 4,000 4,520 1.1300 1.150 1.130 1.150 - - 4,000 1.1300 0.00%
2021-08-23 0 1.150 1.130 1.150 1.080 1.150 48,000 52,900 1.1021 1.150 1.130 1.150 1.080 1.150 48,000 1.1021 6.48%
2021-08-20 0 1.080 1.080 1.130 1.080 1.090 152,000 163,400 1.0750 1.080 1.080 1.130 1.080 1.090 152,000 1.0750 -0.92%
2021-08-19 0 1.090 1.090 1.120 1.080 1.110 322,000 352,040 1.0933 1.090 1.090 1.120 1.080 1.110 322,000 1.0933 -5.22%
2021-08-18 0 1.150 1.110 1.160 - - 0 0 - 1.150 1.110 1.160 - - 0 - -0.86%
2021-08-17 0 1.160 1.160 1.170 1.100 1.170 38,000 44,080 1.1600 1.160 1.160 1.170 1.100 1.170 38,000 1.1600 0.00%
2021-08-16 0 1.160 1.130 1.210 1.150 1.170 118,000 136,800 1.1593 1.160 1.130 1.210 1.150 1.170 118,000 1.1593 -0.85%
2021-08-13 0 1.170 1.120 1.130 1.120 1.180 458,000 534,120 1.1662 1.170 1.120 1.130 1.120 1.180 458,000 1.1662 6.36%
2021-08-12 0 1.100 1.100 1.120 1.100 1.100 24,000 26,400 1.1000 1.100 1.100 1.120 1.100 1.100 24,000 1.1000 0.00%
2021-08-11 0 1.100 1.100 1.140 1.100 1.140 200,000 225,800 1.1290 1.100 1.100 1.140 1.100 1.140 200,000 1.1290 -3.51%
2021-08-10 0 1.140 1.090 1.140 1.090 1.180 102,000 114,200 1.1196 1.140 1.090 1.140 1.090 1.180 102,000 1.1196 4.59%
2021-08-09 0 1.090 1.090 1.120 1.090 1.100 130,000 142,840 1.0988 1.090 1.090 1.120 1.090 1.100 130,000 1.0988 -0.91%
2021-08-06 0 1.100 1.100 1.120 1.080 1.120 628,000 694,640 1.1061 1.100 1.100 1.120 1.080 1.120 628,000 1.1061 -3.51%
2021-08-05 0 1.140 1.110 1.150 1.100 1.150 584,000 648,120 1.1098 1.140 1.110 1.150 1.100 1.150 584,000 1.1098 -0.87%
2021-08-04 0 1.150 1.150 1.180 1.140 1.160 62,000 71,280 1.1497 1.150 1.150 1.180 1.140 1.160 62,000 1.1497 0.00%
2021-08-03 0 1.150 1.130 1.150 1.120 1.150 28,000 31,600 1.1286 1.150 1.130 1.150 1.120 1.150 28,000 1.1286 -1.71%
2021-08-02 0 1.170 1.140 1.170 1.140 1.180 232,000 272,340 1.1739 1.170 1.140 1.170 1.140 1.180 232,000 1.1739 0.00%
2021-07-30 0 1.170 1.150 1.180 1.140 1.280 80,000 96,580 1.2073 1.170 1.150 1.180 1.140 1.280 80,000 1.2073 1.74%
2021-07-29 0 1.150 1.130 1.150 1.140 1.150 6,000 6,860 1.1433 1.150 1.130 1.150 1.140 1.150 6,000 1.1433 -1.71%
2021-07-28 0 1.170 1.140 1.170 1.130 1.170 90,000 102,900 1.1433 1.170 1.140 1.170 1.130 1.170 90,000 1.1433 4.46%
2021-07-27 0 1.120 1.110 1.130 1.100 1.180 602,000 679,060 1.1280 1.120 1.110 1.130 1.100 1.180 602,000 1.1280 -1.75%
2021-07-26 0 1.140 1.130 1.180 1.140 1.230 472,000 545,480 1.1557 1.140 1.130 1.180 1.140 1.230 472,000 1.1557 -8.06%
2021-07-23 0 1.240 1.180 1.240 1.180 1.270 1,346,000 1,604,560 1.1921 1.240 1.180 1.240 1.180 1.270 1,346,000 1.1921 -0.80%
2021-07-22 0 1.250 1.230 1.260 1.230 1.290 144,000 180,480 1.2533 1.250 1.230 1.260 1.230 1.290 144,000 1.2533 -3.10%
2021-07-21 0 1.290 1.270 1.290 1.240 1.340 318,000 407,420 1.2812 1.290 1.270 1.290 1.240 1.340 318,000 1.2812 -1.53%
2021-07-20 0 1.310 1.260 1.310 1.220 1.320 418,000 523,720 1.2529 1.310 1.260 1.310 1.220 1.320 418,000 1.2529 0.00%
2021-07-19 0 1.310 1.290 1.310 1.270 1.330 274,000 358,680 1.3091 1.310 1.290 1.310 1.270 1.330 274,000 1.3091 0.77%
2021-07-16 0 1.300 1.250 1.300 1.220 1.310 756,000 957,800 1.2669 1.300 1.250 1.300 1.220 1.310 756,000 1.2669 1.56%
2021-07-15 0 1.280 1.270 1.290 1.260 1.400 5,126,000 6,689,720 1.3051 1.280 1.270 1.290 1.260 1.400 5,126,000 1.3051 4.92%
2021-07-14 0 1.220 1.200 1.220 1.200 1.230 106,000 128,920 1.2162 1.220 1.200 1.220 1.200 1.230 106,000 1.2162 -0.81%
2021-07-13 0 1.230 1.190 1.230 1.170 1.260 700,000 832,560 1.1894 1.230 1.190 1.230 1.170 1.260 700,000 1.1894 0.82%
2021-07-12 0 1.220 1.200 1.220 1.200 1.230 190,000 228,340 1.2018 1.220 1.200 1.220 1.200 1.230 190,000 1.2018 -0.81%
2021-07-09 0 1.230 1.210 1.230 1.190 1.250 162,000 198,620 1.2260 1.230 1.210 1.230 1.190 1.250 162,000 1.2260 0.00%
2021-07-08 0 1.230 1.210 1.230 1.210 1.240 68,000 83,540 1.2285 1.230 1.210 1.230 1.210 1.240 68,000 1.2285 -0.81%
2021-07-07 0 1.240 1.230 1.240 1.240 1.240 64,000 79,160 1.2369 1.240 1.230 1.240 1.240 1.240 64,000 1.2369 0.00%
2021-07-06 0 1.240 1.220 1.240 1.180 1.240 128,000 155,460 1.2145 1.240 1.220 1.240 1.180 1.240 128,000 1.2145 0.00%
2021-07-05 0 1.240 1.210 1.240 1.220 1.250 146,000 180,820 1.2385 1.240 1.210 1.240 1.220 1.250 146,000 1.2385 0.00%
2021-07-02 0 1.240 1.200 1.240 1.200 1.250 418,000 510,900 1.2222 1.240 1.200 1.240 1.200 1.250 418,000 1.2222 -0.80%
2021-06-30 0 1.250 1.210 1.250 1.170 1.260 1,756,000 2,119,580 1.2071 1.250 1.210 1.250 1.170 1.260 1,756,000 1.2071 5.04%
2021-06-29 0 1.190 1.150 1.190 1.140 1.190 506,000 581,380 1.1490 1.190 1.150 1.190 1.140 1.190 506,000 1.1490 1.71%
2021-06-28 0 1.170 1.150 1.180 1.140 1.180 392,000 452,460 1.1542 1.170 1.150 1.180 1.140 1.180 392,000 1.1542 2.63%
2021-06-25 0 1.140 1.120 1.150 1.130 1.200 262,000 297,980 1.1373 1.140 1.120 1.150 1.130 1.200 262,000 1.1373 0.00%
2021-06-24 0 1.140 1.120 1.140 1.130 1.150 158,000 179,580 1.1366 1.140 1.120 1.140 1.130 1.150 158,000 1.1366 0.00%
2021-06-23 0 1.140 1.120 1.140 1.100 1.170 630,000 701,480 1.1135 1.140 1.120 1.140 1.100 1.170 630,000 1.1135 -0.87%
2021-06-22 0 1.150 1.120 1.150 1.110 1.190 132,000 147,820 1.1198 1.150 1.120 1.150 1.110 1.190 132,000 1.1198 0.88%
2021-06-21 0 1.140 1.120 1.140 1.140 1.150 196,000 223,460 1.1401 1.140 1.120 1.140 1.140 1.150 196,000 1.1401 0.88%
2021-06-18 0 1.130 1.100 1.130 1.100 1.210 322,000 361,100 1.1214 1.130 1.100 1.130 1.100 1.210 322,000 1.1214 -0.88%
2021-06-17 0 1.140 1.120 1.140 1.110 1.170 794,000 894,240 1.1262 1.140 1.120 1.140 1.110 1.170 794,000 1.1262 0.00%
2021-06-16 0 1.140 1.120 1.140 1.120 1.150 512,000 580,840 1.1345 1.140 1.120 1.140 1.120 1.150 512,000 1.1345 -1.72%
2021-06-15 0 1.160 1.150 1.160 1.150 1.190 644,000 745,620 1.1578 1.160 1.150 1.160 1.150 1.190 644,000 1.1578 -2.52%
2021-06-11 0 1.190 1.160 1.190 1.160 1.200 890,000 1,038,580 1.1669 1.190 1.160 1.190 1.160 1.200 890,000 1.1669 0.85%
2021-06-10 0 1.180 1.150 1.180 1.160 1.210 1,476,000 1,739,260 1.1784 1.180 1.150 1.180 1.160 1.210 1,476,000 1.1784 0.00%
2021-06-09 0 1.180 1.180 1.200 1.180 1.210 96,000 113,360 1.1808 1.180 1.180 1.200 1.180 1.210 96,000 1.1808 0.00%
2021-06-08 0 1.180 1.160 1.200 1.160 1.200 500,000 589,080 1.1782 1.180 1.160 1.200 1.160 1.200 500,000 1.1782 -0.84%
2021-06-07 0 1.190 1.150 1.190 1.160 1.190 752,000 885,060 1.1769 1.190 1.150 1.190 1.160 1.190 752,000 1.1769 0.85%
2021-06-04 0 1.180 1.150 1.180 1.160 1.200 520,000 606,180 1.1657 1.180 1.150 1.180 1.160 1.200 520,000 1.1657 1.72%
2021-06-03 0 1.160 1.150 1.170 1.150 1.170 464,000 537,280 1.1579 1.160 1.150 1.170 1.150 1.170 464,000 1.1579 -0.85%
2021-06-02 0 1.170 1.170 1.200 1.160 1.220 1,024,000 1,202,920 1.1747 1.170 1.170 1.200 1.160 1.220 1,024,000 1.1747 -1.68%
2021-06-01 0 1.190 1.160 1.200 1.170 1.200 26,000 30,720 1.1815 1.190 1.160 1.200 1.170 1.200 26,000 1.1815 0.00%
2021-05-31 0 1.190 1.160 1.190 1.160 1.200 402,000 468,900 1.1664 1.190 1.160 1.190 1.160 1.200 402,000 1.1664 0.85%
2021-05-28 0 1.180 1.160 1.180 1.160 1.200 204,000 243,480 1.1935 1.180 1.160 1.180 1.160 1.200 204,000 1.1935 1.72%
2021-05-27 0 1.160 1.150 1.190 1.150 1.220 780,000 904,560 1.1597 1.160 1.150 1.190 1.150 1.220 780,000 1.1597 0.00%
2021-05-26 0 1.160 1.150 1.160 1.150 1.160 24,000 27,620 1.1508 1.160 1.150 1.160 1.150 1.160 24,000 1.1508 0.87%
2021-05-25 0 1.150 1.150 1.160 1.150 1.190 218,000 253,100 1.1610 1.150 1.150 1.160 1.150 1.190 218,000 1.1610 -0.86%
2021-05-24 0 1.160 1.150 1.170 1.160 1.160 10,000 11,600 1.1600 1.160 1.150 1.170 1.160 1.160 10,000 1.1600 0.00%
2021-05-21 0 1.160 1.130 1.160 1.160 1.200 124,000 144,080 1.1619 1.160 1.130 1.160 1.160 1.200 124,000 1.1619 3.57%
2021-05-20 0 1.120 1.120 1.210 1.120 1.200 548,000 616,300 1.1246 1.120 1.120 1.210 1.120 1.200 548,000 1.1246 -4.27%
2021-05-18 0 1.170 1.170 1.200 1.140 1.170 50,000 57,340 1.1468 1.170 1.170 1.200 1.140 1.170 50,000 1.1468 2.63%
2021-05-17 0 1.140 1.100 1.180 1.140 1.140 106,000 120,680 1.1385 1.140 1.100 1.180 1.140 1.140 106,000 1.1385 0.00%
2021-05-14 0 1.140 1.140 1.190 - - 0 0 - 1.140 1.140 1.190 - - 0 - 0.00%
2021-05-13 0 1.140 1.120 1.190 1.090 1.160 300,000 335,480 1.1183 1.140 1.120 1.190 1.090 1.160 300,000 1.1183 -1.72%
2021-05-12 0 1.160 1.160 1.210 - - 0 0 - 1.160 1.160 1.210 - - 0 - 0.87%
2021-05-11 0 1.150 1.150 1.190 1.150 1.170 320,000 370,500 1.1578 1.150 1.150 1.190 1.150 1.170 320,000 1.1578 -0.86%
2021-05-10 0 1.160 1.160 1.180 1.160 1.180 14,000 16,300 1.1643 1.160 1.160 1.180 1.160 1.180 14,000 1.1643 -1.69%
2021-05-07 0 1.180 1.170 1.180 1.180 1.210 50,000 59,280 1.1856 1.180 1.170 1.180 1.180 1.210 50,000 1.1856 0.00%
2021-05-06 0 1.180 1.180 1.200 1.180 1.220 26,000 30,900 1.1885 1.180 1.180 1.200 1.180 1.220 26,000 1.1885 -0.84%
2021-05-05 0 1.190 1.190 1.220 1.180 1.190 100,000 118,960 1.1896 1.190 1.190 1.220 1.180 1.190 100,000 1.1896 -0.83%
2021-05-04 0 1.200 1.180 1.200 1.200 1.210 126,000 151,460 1.2021 1.200 1.180 1.200 1.200 1.210 126,000 1.2021 1.69%
2021-05-03 0 1.180 1.180 1.220 - - 0 0 - 1.180 1.180 1.220 - - 0 - 0.00%
2021-04-30 0 1.180 1.180 1.190 1.170 1.180 102,000 120,340 1.1798 1.180 1.180 1.190 1.170 1.180 102,000 1.1798 0.85%
2021-04-29 0 1.170 1.160 1.180 1.170 1.250 834,000 1,003,040 1.2027 1.170 1.160 1.180 1.170 1.250 834,000 1.2027 0.00%
2021-04-28 0 1.170 1.150 1.200 1.120 1.200 218,000 253,380 1.1623 1.170 1.150 1.200 1.120 1.200 218,000 1.1623 4.46%
2021-04-27 0 1.120 1.100 1.170 1.120 1.170 70,000 80,260 1.1466 1.120 1.100 1.170 1.120 1.170 70,000 1.1466 -1.75%
2021-04-26 0 1.140 1.140 1.190 1.120 1.190 698,000 806,120 1.1549 1.140 1.140 1.190 1.120 1.190 698,000 1.1549 -3.39%
2021-04-23 0 1.180 1.180 1.220 1.180 1.190 54,000 63,880 1.1830 1.180 1.180 1.220 1.180 1.190 54,000 1.1830 -0.84%
2021-04-22 0 1.190 1.190 1.210 1.190 1.220 56,000 66,700 1.1911 1.190 1.190 1.210 1.190 1.220 56,000 1.1911 -0.83%
2021-04-21 0 1.200 1.180 1.200 1.180 1.200 104,000 122,800 1.1808 1.200 1.180 1.200 1.180 1.200 104,000 1.1808 1.69%
2021-04-20 0 1.180 1.180 1.230 1.180 1.200 130,000 155,540 1.1965 1.180 1.180 1.230 1.180 1.200 130,000 1.1965 -1.67%
2021-04-19 0 1.200 1.180 1.200 1.200 1.200 124,000 148,800 1.2000 1.200 1.180 1.200 1.200 1.200 124,000 1.2000 0.00%
2021-04-16 0 1.200 1.200 1.240 1.200 1.200 102,000 122,460 1.2006 1.200 1.200 1.240 1.200 1.200 102,000 1.2006 0.00%
2021-04-15 0 1.200 1.200 1.250 1.200 1.280 74,000 90,040 1.2168 1.200 1.200 1.250 1.200 1.280 74,000 1.2168 0.00%
2021-04-14 0 1.200 1.200 1.250 1.170 1.200 12,000 14,420 1.2017 1.200 1.200 1.250 1.170 1.200 12,000 1.2017 -4.00%
2021-04-13 0 1.250 1.230 1.250 1.250 1.280 348,000 439,500 1.2629 1.250 1.230 1.250 1.250 1.280 348,000 1.2629 0.00%
2021-04-12 0 1.250 1.170 1.250 1.210 1.280 188,000 233,060 1.2397 1.250 1.170 1.250 1.210 1.280 188,000 1.2397 3.31%
2021-04-09 0 1.210 1.210 1.230 1.180 1.230 144,000 174,140 1.2093 1.210 1.210 1.230 1.180 1.230 144,000 1.2093 2.54%
2021-04-08 0 1.180 1.180 1.240 1.110 1.200 366,000 426,660 1.1657 1.180 1.180 1.240 1.110 1.200 366,000 1.1657 -2.48%
2021-04-07 0 1.210 1.210 1.220 1.200 1.220 262,000 316,820 1.2092 1.210 1.210 1.220 1.200 1.220 262,000 1.2092 -0.82%
2021-04-01 0 1.220 1.210 1.230 1.220 1.250 182,000 222,280 1.2213 1.220 1.210 1.230 1.220 1.250 182,000 1.2213 0.00%
2021-03-31 0 1.220 1.220 1.260 1.210 1.220 54,000 65,940 1.2211 1.220 1.220 1.260 1.210 1.220 54,000 1.2211 0.83%
2021-03-30 0 1.210 1.210 1.260 1.210 1.270 586,000 722,420 1.2328 1.210 1.210 1.260 1.210 1.270 586,000 1.2328 -1.63%
2021-03-29 0 1.230 1.230 1.240 1.210 1.240 952,000 1,167,480 1.2263 1.230 1.230 1.240 1.210 1.240 952,000 1.2263 0.82%
2021-03-26 0 1.220 1.170 1.230 1.220 1.230 226,000 275,960 1.2211 1.220 1.170 1.230 1.220 1.230 226,000 1.2211 0.00%
2021-03-25 0 1.220 1.220 1.270 1.220 1.230 288,000 352,620 1.2244 1.220 1.220 1.270 1.220 1.230 288,000 1.2244 0.83%
2021-03-24 0 1.210 1.210 1.220 1.200 1.220 62,000 74,900 1.2081 1.210 1.210 1.220 1.200 1.220 62,000 1.2081 -0.82%
2021-03-23 0 1.220 1.220 1.270 1.160 1.270 218,000 264,600 1.2138 1.220 1.220 1.270 1.160 1.270 218,000 1.2138 -1.61%
2021-03-22 0 1.240 1.240 1.270 1.230 1.260 312,000 392,040 1.2565 1.240 1.240 1.270 1.230 1.260 312,000 1.2565 0.00%
2021-03-19 0 1.240 1.220 1.250 1.220 1.250 326,000 404,760 1.2416 1.240 1.220 1.250 1.220 1.250 326,000 1.2416 0.81%
2021-03-18 0 1.230 1.220 1.240 1.230 1.240 1,776,000 2,201,800 1.2398 1.230 1.220 1.240 1.230 1.240 1,776,000 1.2398 -4.65%
2021-03-17 0 1.290 1.210 1.290 1.250 1.350 810,000 1,047,980 1.2938 1.290 1.210 1.290 1.250 1.350 810,000 1.2938 3.20%
2021-03-16 0 1.250 1.240 1.270 1.250 1.280 806,000 1,017,920 1.2629 1.250 1.240 1.270 1.250 1.280 806,000 1.2629 1.63%
2021-03-15 0 1.230 1.200 1.230 1.150 1.240 688,000 841,320 1.2228 1.230 1.200 1.230 1.150 1.240 688,000 1.2228 5.13%
2021-03-12 0 1.170 1.170 1.210 1.170 1.200 262,000 312,100 1.1912 1.170 1.170 1.210 1.170 1.200 262,000 1.1912 -1.68%
2021-03-11 0 1.190 1.180 1.190 1.190 1.190 10,000 11,900 1.1900 1.190 1.180 1.190 1.190 1.190 10,000 1.1900 0.85%
2021-03-10 0 1.180 1.140 1.190 1.130 1.210 888,000 1,054,240 1.1872 1.180 1.140 1.190 1.130 1.210 888,000 1.1872 5.36%
2021-03-09 0 1.120 1.110 1.120 1.120 1.140 298,000 338,560 1.1361 1.120 1.110 1.120 1.120 1.140 298,000 1.1361 -0.88%
2021-03-08 0 1.130 1.130 1.150 1.110 1.180 124,000 139,540 1.1253 1.130 1.130 1.150 1.110 1.180 124,000 1.1253 -0.88%
2021-03-05 0 1.140 1.120 1.140 1.110 1.250 2,126,000 2,541,760 1.1956 1.140 1.120 1.140 1.110 1.250 2,126,000 1.1956 2.70%
2021-03-04 0 1.110 1.100 1.120 1.110 1.120 268,000 298,280 1.1130 1.110 1.100 1.120 1.110 1.120 268,000 1.1130 0.00%
2021-03-03 0 1.110 1.110 1.160 1.100 1.100 100,000 110,000 1.1000 1.110 1.110 1.160 1.100 1.100 100,000 1.1000 -1.77%
2021-03-02 0 1.130 1.130 1.150 1.120 1.200 410,000 473,320 1.1544 1.130 1.130 1.150 1.120 1.200 410,000 1.1544 1.80%
2021-03-01 0 1.110 1.100 1.110 1.100 1.110 184,000 204,020 1.1088 1.110 1.100 1.110 1.100 1.110 184,000 1.1088 1.83%
2021-02-26 0 1.090 1.100 1.120 1.060 1.140 268,000 291,220 1.0866 1.090 1.100 1.120 1.060 1.140 268,000 1.0866 0.00%
2021-02-25 0 1.090 1.060 1.090 1.060 1.100 120,000 130,760 1.0897 1.090 1.060 1.090 1.060 1.100 120,000 1.0897 2.83%
2021-02-24 0 1.060 1.050 1.060 1.060 1.090 386,000 415,560 1.0766 1.060 1.050 1.060 1.060 1.090 386,000 1.0766 -0.93%
2021-02-23 0 1.070 1.070 1.090 1.070 1.070 2,000 2,140 1.0700 1.070 1.070 1.090 1.070 1.070 2,000 1.0700 0.94%
2021-02-22 0 1.060 1.060 1.070 1.060 1.070 228,000 242,680 1.0644 1.060 1.060 1.070 1.060 1.070 228,000 1.0644 -0.93%
2021-02-19 0 1.070 1.070 1.140 1.070 1.080 204,000 220,300 1.0799 1.070 1.070 1.140 1.070 1.080 204,000 1.0799 -0.93%
2021-02-18 0 1.080 1.080 1.110 1.080 1.090 80,000 86,940 1.0868 1.080 1.080 1.110 1.080 1.090 80,000 1.0868 -0.92%
2021-02-17 0 1.090 1.090 1.100 1.080 1.080 204,000 220,320 1.0800 1.090 1.090 1.100 1.080 1.080 204,000 1.0800 0.00%
2021-02-16 0 1.090 1.090 1.140 1.080 1.090 290,000 313,700 1.0817 1.090 1.090 1.140 1.080 1.090 290,000 1.0817 0.93%
2021-02-11 0 1.080 1.080 1.120 1.070 1.080 208,000 223,060 1.0724 1.080 1.080 1.120 1.070 1.080 208,000 1.0724 0.93%
2021-02-10 0 1.070 1.070 1.130 1.060 1.070 34,000 36,140 1.0629 1.070 1.070 1.130 1.060 1.070 34,000 1.0629 0.94%
2021-02-09 0 1.060 1.060 1.130 - - 0 0 - 1.060 1.060 1.130 - - 0 - 1.92%
2021-02-08 0 1.040 1.040 1.100 1.010 1.040 360,000 371,980 1.0333 1.040 1.040 1.100 1.010 1.040 360,000 1.0333 -7.14%
2021-02-05 0 1.120 1.110 1.140 1.120 1.130 178,000 199,540 1.1210 1.120 1.110 1.140 1.120 1.130 178,000 1.1210 -0.88%
2021-02-04 0 1.130 1.120 1.140 1.130 1.130 158,000 178,540 1.1300 1.130 1.120 1.140 1.130 1.130 158,000 1.1300 0.89%
2021-02-03 0 1.120 1.110 1.130 1.080 1.120 380,000 415,300 1.0929 1.120 1.110 1.130 1.080 1.120 380,000 1.0929 3.70%
2021-02-02 0 1.080 1.080 1.090 1.080 1.090 56,000 60,660 1.0832 1.080 1.080 1.090 1.080 1.090 56,000 1.0832 0.00%
2021-02-01 0 1.080 1.080 1.100 1.060 1.100 394,000 423,220 1.0742 1.080 1.080 1.100 1.060 1.100 394,000 1.0742 1.89%
2021-01-29 0 1.060 1.060 1.090 1.060 1.100 182,000 193,320 1.0622 1.060 1.060 1.090 1.060 1.100 182,000 1.0622 -1.85%
2021-01-28 0 1.080 1.050 1.080 1.050 1.100 220,000 233,760 1.0625 1.080 1.050 1.080 1.050 1.100 220,000 1.0625 3.85%
2021-01-27 0 1.040 1.040 1.060 1.040 1.040 106,000 110,240 1.0400 1.040 1.040 1.060 1.040 1.040 106,000 1.0400 0.00%
2021-01-26 0 1.040 1.040 1.080 1.040 1.080 490,000 514,300 1.0496 1.040 1.040 1.080 1.040 1.080 490,000 1.0496 -0.95%
2021-01-25 0 1.050 1.030 1.050 1.030 1.050 114,000 118,820 1.0423 1.050 1.030 1.050 1.030 1.050 114,000 1.0423 1.94%
2021-01-22 0 1.030 1.030 1.050 1.030 1.080 180,000 193,240 1.0736 1.030 1.030 1.050 1.030 1.080 180,000 1.0736 -1.90%
2021-01-21 0 1.050 1.030 1.050 1.000 1.060 116,000 119,380 1.0291 1.050 1.030 1.050 1.000 1.060 116,000 1.0291 5.00%
2021-01-20 0 1.000 1.000 1.040 0.980 1.000 330,000 329,780 0.9993 1.000 1.000 1.040 0.980 1.000 330,000 0.9993 0.00%
2021-01-19 0 1.000 1.000 1.030 0.960 1.020 780,000 775,840 0.9947 1.000 1.000 1.030 0.960 1.020 780,000 0.9947 -0.99%
2021-01-18 0 1.010 1.000 1.020 1.000 1.050 370,000 373,320 1.0090 1.010 1.000 1.020 1.000 1.050 370,000 1.0090 -3.81%
2021-01-15 0 1.050 1.040 1.080 1.050 1.100 304,000 325,260 1.0699 1.050 1.040 1.080 1.050 1.100 304,000 1.0699 -3.67%
2021-01-14 0 1.090 1.090 1.120 1.050 1.090 172,000 182,980 1.0638 1.090 1.090 1.120 1.050 1.090 172,000 1.0638 1.87%
2021-01-13 0 1.070 1.070 1.090 1.060 1.200 712,000 805,640 1.1315 1.070 1.070 1.090 1.060 1.200 712,000 1.1315 -6.96%
2021-01-12 0 1.150 1.150 1.170 1.010 1.270 27,830,000 27,678,920 0.9946 1.150 1.150 1.170 1.010 1.270 27,830,000 0.9946 18.56%
2021-01-11 0 0.970 0.970 1.000 0.970 0.970 2,000 1,940 0.9700 0.970 0.970 1.000 0.970 0.970 2,000 0.9700 3.19%
2021-01-08 0 0.940 0.930 0.990 0.930 0.970 434,000 410,900 0.9468 0.940 0.930 0.990 0.930 0.970 434,000 0.9468 -3.09%
2021-01-07 0 0.970 0.970 0.990 0.960 0.990 336,000 327,900 0.9759 0.970 0.970 0.990 0.960 0.990 336,000 0.9759 -3.00%
2021-01-06 0 1.000 0.990 1.070 1.000 1.010 110,000 110,040 1.0004 1.000 0.990 1.070 1.000 1.010 110,000 1.0004 0.00%
2021-01-05 0 1.000 0.990 1.070 0.980 1.010 590,000 588,740 0.9979 1.000 0.990 1.070 0.980 1.010 590,000 0.9979 0.00%
2021-01-04 0 1.000 0.920 1.050 1.000 1.060 380,000 390,320 1.0272 1.000 0.920 1.050 1.000 1.060 380,000 1.0272 -4.76%
2020-12-31 0 1.050 1.050 1.140 - - 0 0 - 1.050 1.050 1.140 - - 0 - 0.00%
2020-12-30 0 1.050 1.040 1.150 - - 0 0 - 1.050 1.040 1.150 - - 0 - 0.00%
2020-12-29 0 1.050 1.050 1.090 1.020 1.060 162,000 169,340 1.0453 1.050 1.050 1.090 1.020 1.060 162,000 1.0453 -2.78%
2020-12-28 0 1.080 1.080 1.100 1.080 1.100 242,000 262,340 1.0840 1.080 1.080 1.100 1.080 1.100 242,000 1.0840 -1.82%
2020-12-24 0 1.100 1.080 1.100 1.100 1.100 244,000 268,400 1.1000 1.100 1.080 1.100 1.100 1.100 244,000 1.1000 0.00%
2020-12-23 0 1.100 1.090 1.100 1.100 1.110 874,000 962,000 1.1007 1.100 1.090 1.100 1.100 1.110 874,000 1.1007 0.00%
2020-12-22 0 1.100 1.100 1.120 1.100 1.130 466,000 520,600 1.1172 1.100 1.100 1.120 1.100 1.130 466,000 1.1172 -3.51%
2020-12-21 0 1.140 1.140 1.150 1.130 1.150 40,000 45,560 1.1390 1.140 1.140 1.150 1.130 1.150 40,000 1.1390 0.88%
2020-12-18 0 1.130 1.130 1.170 1.130 1.150 304,000 345,780 1.1374 1.130 1.130 1.170 1.130 1.150 304,000 1.1374 -1.74%
2020-12-17 0 1.150 1.140 1.180 1.140 1.150 14,000 16,080 1.1486 1.150 1.140 1.180 1.140 1.150 14,000 1.1486 1.77%
2020-12-16 0 1.130 1.130 1.170 1.120 1.140 310,000 349,340 1.1269 1.130 1.130 1.170 1.120 1.140 310,000 1.1269 -0.88%
2020-12-15 0 1.140 1.130 1.170 1.140 1.140 8,000 9,120 1.1400 1.140 1.130 1.170 1.140 1.140 8,000 1.1400 0.88%
2020-12-14 0 1.130 1.130 1.150 1.130 1.140 2,618,000 2,984,480 1.1400 1.130 1.130 1.150 1.130 1.140 2,618,000 1.1400 -0.88%
2020-12-11 0 1.140 1.140 1.160 1.140 1.170 262,000 299,360 1.1426 1.140 1.140 1.160 1.140 1.170 262,000 1.1426 -2.56%
2020-12-10 0 1.170 1.140 1.180 1.170 1.170 10,000 11,700 1.1700 1.170 1.140 1.180 1.170 1.170 10,000 1.1700 0.00%
2020-12-09 0 1.170 1.130 1.170 1.130 1.180 316,000 360,840 1.1419 1.170 1.130 1.170 1.130 1.180 316,000 1.1419 1.74%
2020-12-08 0 1.150 1.150 1.180 1.140 1.150 152,000 173,800 1.1434 1.150 1.150 1.180 1.140 1.150 152,000 1.1434 -2.54%
2020-12-07 0 1.180 1.150 1.180 1.140 1.220 134,000 158,460 1.1825 1.180 1.150 1.180 1.140 1.220 134,000 1.1825 3.51%
2020-12-04 0 1.140 1.140 1.180 1.140 1.180 42,000 48,060 1.1443 1.140 1.140 1.180 1.140 1.180 42,000 1.1443 -0.87%
2020-12-03 0 1.150 1.140 1.150 1.140 1.150 36,000 41,300 1.1472 1.150 1.140 1.150 1.140 1.150 36,000 1.1472 0.88%
2020-12-02 0 1.140 1.130 1.180 1.090 1.200 394,000 458,840 1.1646 1.140 1.130 1.180 1.090 1.200 394,000 1.1646 0.00%
2020-12-01 0 1.140 1.160 1.180 1.070 1.160 182,000 202,100 1.1104 1.140 1.160 1.180 1.070 1.160 182,000 1.1104 0.00%
2020-11-30 0 1.140 1.140 1.170 1.130 1.160 136,000 155,600 1.1441 1.140 1.140 1.170 1.130 1.160 136,000 1.1441 0.00%
2020-11-27 0 1.140 1.140 1.160 1.140 1.140 78,000 88,920 1.1400 1.140 1.140 1.160 1.140 1.140 78,000 1.1400 0.00%
2020-11-26 0 1.140 1.140 1.160 1.140 1.150 34,000 38,900 1.1441 1.140 1.140 1.160 1.140 1.150 34,000 1.1441 -1.72%
2020-11-25 0 1.160 1.130 1.160 1.160 1.160 102,000 118,320 1.1600 1.160 1.130 1.160 1.160 1.160 102,000 1.1600 0.00%
2020-11-24 0 1.160 1.140 1.180 1.160 1.160 378,000 438,480 1.1600 1.160 1.140 1.180 1.160 1.160 378,000 1.1600 -1.69%
2020-11-23 0 1.180 1.140 1.180 1.130 1.180 186,000 212,080 1.1402 1.180 1.140 1.180 1.130 1.180 186,000 1.1402 1.72%
2020-11-20 0 1.160 1.150 1.190 1.130 1.160 132,000 149,240 1.1306 1.160 1.150 1.190 1.130 1.160 132,000 1.1306 -1.69%
2020-11-19 0 1.180 1.160 1.190 1.160 1.190 296,000 345,220 1.1663 1.180 1.160 1.190 1.160 1.190 296,000 1.1663 1.72%
2020-11-18 0 1.160 1.160 1.190 1.160 1.180 70,000 82,240 1.1749 1.160 1.160 1.190 1.160 1.180 70,000 1.1749 -0.85%
2020-11-17 0 1.170 1.170 1.200 1.170 1.200 48,000 56,800 1.1833 1.170 1.170 1.200 1.170 1.200 48,000 1.1833 -1.68%
2020-11-16 0 1.190 1.180 1.200 1.190 1.200 90,000 107,900 1.1989 1.190 1.180 1.200 1.190 1.200 90,000 1.1989 0.85%
2020-11-13 0 1.180 1.130 1.180 1.130 1.190 80,000 92,820 1.1603 1.180 1.130 1.180 1.130 1.190 80,000 1.1603 2.61%
2020-11-12 0 1.150 1.140 1.180 1.150 1.150 20,000 23,000 1.1500 1.150 1.140 1.180 1.150 1.150 20,000 1.1500 -2.54%
2020-11-11 0 1.180 1.120 1.180 1.100 1.190 220,000 251,880 1.1449 1.180 1.120 1.180 1.100 1.190 220,000 1.1449 1.72%
2020-11-10 0 1.160 1.120 1.170 1.100 1.190 228,000 269,520 1.1821 1.160 1.120 1.170 1.100 1.190 228,000 1.1821 -0.85%
2020-11-09 0 1.170 1.100 1.230 1.130 1.170 44,000 50,500 1.1477 1.170 1.100 1.230 1.130 1.170 44,000 1.1477 0.86%
2020-11-06 0 1.160 1.130 1.180 1.080 1.250 278,000 321,940 1.1581 1.160 1.130 1.180 1.080 1.250 278,000 1.1581 -0.85%
2020-11-05 0 1.170 1.090 1.170 1.100 1.170 300,000 339,880 1.1329 1.170 1.090 1.170 1.100 1.170 300,000 1.1329 2.63%
2020-11-04 0 1.140 1.100 1.140 1.020 1.200 436,000 498,080 1.1424 1.140 1.100 1.140 1.020 1.200 436,000 1.1424 3.64%
2020-11-03 0 1.100 1.050 1.100 1.100 1.100 58,000 63,800 1.1000 1.100 1.050 1.100 1.100 1.100 58,000 1.1000 -3.51%
2020-11-02 0 1.140 1.050 1.140 1.080 1.150 250,000 279,340 1.1174 1.140 1.050 1.140 1.080 1.150 250,000 1.1174 -0.87%
2020-10-30 0 1.150 1.130 1.150 1.140 1.160 332,000 382,080 1.1508 1.150 1.130 1.150 1.140 1.160 332,000 1.1508 0.00%
2020-10-29 0 1.150 1.150 1.180 1.150 1.180 34,000 39,400 1.1588 1.150 1.150 1.180 1.150 1.180 34,000 1.1588 -2.54%
2020-10-28 0 1.180 1.160 1.180 1.170 1.190 152,000 178,720 1.1758 1.180 1.160 1.180 1.170 1.190 152,000 1.1758 -0.84%
2020-10-27 0 1.190 1.180 1.190 1.180 1.250 224,000 268,160 1.1971 1.190 1.180 1.190 1.180 1.250 224,000 1.1971 0.85%
2020-10-23 0 1.180 1.090 1.180 1.190 1.200 52,000 61,900 1.1904 1.180 1.090 1.180 1.190 1.200 52,000 1.1904 -2.48%
2020-10-22 0 1.210 1.180 1.210 1.200 1.220 340,000 412,280 1.2126 1.210 1.180 1.210 1.200 1.220 340,000 1.2126 0.00%
2020-10-21 0 1.210 1.190 1.210 1.190 1.210 196,000 235,120 1.1996 1.210 1.190 1.210 1.190 1.210 196,000 1.1996 0.83%
2020-10-20 0 1.200 1.190 1.210 1.170 1.210 478,000 566,580 1.1853 1.200 1.190 1.210 1.170 1.210 478,000 1.1853 1.69%
2020-10-19 0 1.180 1.180 1.190 1.180 1.180 118,000 139,240 1.1800 1.180 1.180 1.190 1.180 1.180 118,000 1.1800 -0.84%
2020-10-16 0 1.190 1.180 1.190 1.180 1.190 218,000 258,640 1.1864 1.190 1.180 1.190 1.180 1.190 218,000 1.1864 0.85%
2020-10-15 0 1.180 1.180 1.200 1.180 1.190 104,000 123,720 1.1896 1.180 1.180 1.200 1.180 1.190 104,000 1.1896 0.00%
2020-10-14 0 1.180 1.180 1.200 1.180 1.210 434,000 518,960 1.1958 1.180 1.180 1.200 1.180 1.210 434,000 1.1958 -1.67%
2020-10-12 0 1.200 1.190 1.200 1.190 1.200 210,000 251,680 1.1985 1.200 1.190 1.200 1.190 1.200 210,000 1.1985 1.69%
2020-10-09 0 1.180 1.180 1.190 1.180 1.190 146,000 172,620 1.1823 1.180 1.180 1.190 1.180 1.190 146,000 1.1823 0.00%
2020-10-08 0 1.180 1.180 1.200 1.180 1.190 214,000 253,540 1.1848 1.180 1.180 1.200 1.180 1.190 214,000 1.1848 0.00%
2020-10-07 0 1.180 1.180 1.200 1.180 1.190 210,000 248,040 1.1811 1.180 1.180 1.200 1.180 1.190 210,000 1.1811 0.00%
2020-10-06 0 1.180 1.180 1.190 1.180 1.210 164,000 196,220 1.1965 1.180 1.180 1.190 1.180 1.210 164,000 1.1965 -1.67%
2020-10-05 0 1.200 1.190 1.200 1.200 1.200 220,000 264,000 1.2000 1.200 1.190 1.200 1.200 1.200 220,000 1.2000 0.84%
2020-09-30 0 1.190 1.190 1.200 1.190 1.200 140,000 167,800 1.1986 1.190 1.190 1.200 1.190 1.200 140,000 1.1986 0.85%
2020-09-29 0 1.180 1.180 1.200 1.180 1.200 116,000 136,920 1.1803 1.180 1.180 1.200 1.180 1.200 116,000 1.1803 -1.67%
2020-09-28 0 1.200 1.160 1.200 1.200 1.280 204,000 249,520 1.2231 1.200 1.160 1.200 1.200 1.280 204,000 1.2231 3.45%
2020-09-25 0 1.160 1.160 1.170 1.160 1.190 234,000 271,940 1.1621 1.160 1.160 1.170 1.160 1.190 234,000 1.1621 0.87%
2020-09-24 0 1.150 1.120 1.150 1.150 1.160 190,000 219,760 1.1566 1.150 1.120 1.150 1.150 1.160 190,000 1.1566 -2.54%
2020-09-23 0 1.180 1.180 1.200 1.160 1.180 154,000 181,240 1.1769 1.180 1.180 1.200 1.160 1.180 154,000 1.1769 0.00%
2020-09-22 0 1.180 1.180 1.190 1.180 1.200 80,000 94,600 1.1825 1.180 1.180 1.190 1.180 1.200 80,000 1.1825 -0.84%
2020-09-21 0 1.190 1.180 1.190 1.190 1.200 132,000 157,400 1.1924 1.190 1.180 1.190 1.190 1.200 132,000 1.1924 0.85%
2020-09-18 0 1.180 1.180 1.190 1.180 1.190 74,000 87,560 1.1832 1.180 1.180 1.190 1.180 1.190 74,000 1.1832 0.00%
2020-09-17 0 1.180 1.180 1.190 1.180 1.180 32,000 37,760 1.1800 1.180 1.180 1.190 1.180 1.180 32,000 1.1800 0.00%
2020-09-16 0 1.180 1.180 1.210 1.180 1.190 66,000 78,200 1.1848 1.180 1.180 1.210 1.180 1.190 66,000 1.1848 -0.84%
2020-09-15 0 1.190 1.170 1.190 1.170 1.200 340,000 403,420 1.1865 1.190 1.170 1.190 1.170 1.200 340,000 1.1865 0.85%
2020-09-14 0 1.180 1.170 1.190 1.180 1.210 190,000 227,000 1.1947 1.180 1.170 1.190 1.180 1.210 190,000 1.1947 0.00%
2020-09-11 0 1.180 1.170 1.190 1.170 1.180 44,000 51,800 1.1773 1.180 1.170 1.190 1.170 1.180 44,000 1.1773 0.85%
2020-09-10 0 1.170 1.170 1.190 1.170 1.170 130,000 152,100 1.1700 1.170 1.170 1.190 1.170 1.170 130,000 1.1700 -0.85%
2020-09-09 0 1.180 1.170 1.180 1.180 1.210 264,000 312,080 1.1821 1.180 1.170 1.180 1.180 1.210 264,000 1.1821 -1.67%
2020-09-08 0 1.200 1.190 1.200 1.160 1.200 576,000 680,340 1.1811 1.200 1.190 1.200 1.160 1.200 576,000 1.1811 1.69%
2020-09-07 0 1.180 1.180 1.200 1.180 1.200 954,000 1,131,240 1.1858 1.180 1.180 1.200 1.180 1.200 954,000 1.1858 -0.84%
2020-09-04 0 1.190 1.190 1.200 1.170 1.200 1,268,000 1,509,020 1.1901 1.190 1.190 1.200 1.170 1.200 1,268,000 1.1901 -0.83%
2020-09-03 0 1.200 1.190 1.220 1.200 1.240 860,000 1,035,920 1.2046 1.200 1.190 1.220 1.200 1.240 860,000 1.2046 -1.64%
2020-09-02 0 1.220 1.220 1.240 1.220 1.240 348,000 427,980 1.2298 1.220 1.220 1.240 1.220 1.240 348,000 1.2298 -1.61%
2020-09-01 0 1.240 1.230 1.240 1.240 1.270 568,000 717,100 1.2625 1.240 1.230 1.240 1.240 1.270 568,000 1.2625 -1.59%
2020-08-31 0 1.260 1.230 1.270 1.230 1.270 946,000 1,183,640 1.2512 1.260 1.230 1.270 1.230 1.270 946,000 1.2512 1.61%
2020-08-28 0 1.240 1.230 1.250 1.230 1.270 374,000 469,060 1.2542 1.240 1.230 1.250 1.230 1.270 374,000 1.2542 -1.59%
2020-08-27 0 1.260 1.220 1.260 1.180 1.280 2,848,000 3,484,380 1.2234 1.260 1.220 1.260 1.180 1.280 2,848,000 1.2234 1.61%
2020-08-26 0 1.240 1.240 1.250 1.240 1.250 200,000 248,080 1.2404 1.240 1.240 1.250 1.240 1.250 200,000 1.2404 -0.80%
2020-08-25 0 1.250 1.240 1.270 1.240 1.270 296,000 369,960 1.2499 1.250 1.240 1.270 1.240 1.270 296,000 1.2499 -1.57%
2020-08-24 0 1.270 1.270 1.280 1.230 1.270 456,000 571,540 1.2534 1.270 1.270 1.280 1.230 1.270 456,000 1.2534 0.79%
2020-08-21 0 1.260 1.230 1.270 1.220 1.270 608,000 746,980 1.2286 1.260 1.230 1.270 1.220 1.270 608,000 1.2286 1.61%
2020-08-20 0 1.240 1.220 1.250 1.190 1.250 1,884,000 2,277,520 1.2089 1.240 1.220 1.250 1.190 1.250 1,884,000 1.2089 -0.80%
2020-08-19 0 1.250 1.230 1.250 1.230 1.250 114,000 140,900 1.2360 1.250 1.230 1.250 1.230 1.250 114,000 1.2360 1.63%
2020-08-18 0 1.230 1.230 1.250 1.220 1.240 540,000 664,480 1.2305 1.230 1.230 1.250 1.220 1.240 540,000 1.2305 -0.81%
2020-08-17 0 1.240 1.230 1.240 1.240 1.270 266,000 335,640 1.2618 1.240 1.230 1.240 1.240 1.270 266,000 1.2618 0.00%
2020-08-14 0 1.240 1.240 1.260 1.240 1.270 132,000 165,800 1.2561 1.240 1.240 1.260 1.240 1.270 132,000 1.2561 -0.80%
2020-08-13 0 1.250 1.240 1.250 1.220 1.280 298,000 375,640 1.2605 1.250 1.240 1.250 1.220 1.280 298,000 1.2605 1.63%
2020-08-12 0 1.230 1.230 1.240 1.220 1.230 578,000 708,180 1.2252 1.230 1.230 1.240 1.220 1.230 578,000 1.2252 0.82%
2020-08-11 0 1.220 1.220 1.240 1.220 1.260 572,000 704,860 1.2323 1.220 1.220 1.240 1.220 1.260 572,000 1.2323 -2.40%
2020-08-10 0 1.250 1.230 1.250 1.210 1.260 912,000 1,128,880 1.2378 1.250 1.230 1.250 1.210 1.260 912,000 1.2378 -0.79%
2020-08-07 0 1.260 1.250 1.270 1.210 1.280 1,544,000 1,909,240 1.2366 1.260 1.250 1.270 1.210 1.280 1,544,000 1.2366 1.61%
2020-08-06 0 1.240 1.230 1.250 1.230 1.270 430,000 534,660 1.2434 1.240 1.230 1.250 1.230 1.270 430,000 1.2434 -1.59%
2020-08-05 0 1.260 1.240 1.260 1.220 1.260 538,000 668,700 1.2429 1.260 1.240 1.260 1.220 1.260 538,000 1.2429 3.28%
2020-08-04 0 1.220 1.220 1.250 1.220 1.240 310,000 381,040 1.2292 1.220 1.220 1.250 1.220 1.240 310,000 1.2292 0.00%
2020-08-03 0 1.220 1.220 1.230 1.220 1.250 436,000 537,080 1.2318 1.220 1.220 1.230 1.220 1.250 436,000 1.2318 0.83%
2020-07-31 0 1.210 1.210 1.250 1.210 1.280 450,000 561,040 1.2468 1.210 1.210 1.250 1.210 1.280 450,000 1.2468 -0.82%
2020-07-30 0 1.220 1.220 1.230 1.220 1.250 296,000 364,740 1.2322 1.220 1.220 1.230 1.220 1.250 296,000 1.2322 -0.81%
2020-07-29 0 1.230 1.230 1.240 1.210 1.300 2,842,000 3,590,920 1.2635 1.230 1.230 1.240 1.210 1.300 2,842,000 1.2635 -0.81%
2020-07-28 0 1.240 1.250 1.290 1.190 1.260 788,000 971,420 1.2328 1.240 1.250 1.290 1.190 1.260 788,000 1.2328 2.48%
2020-07-27 0 1.210 1.200 1.210 1.180 1.250 548,000 658,180 1.2011 1.210 1.200 1.210 1.180 1.250 548,000 1.2011 0.83%
2020-07-24 0 1.200 1.190 1.200 1.190 1.250 2,120,000 2,567,800 1.2112 1.200 1.190 1.200 1.190 1.250 2,120,000 1.2112 -3.23%
2020-07-23 0 1.240 1.240 1.260 1.240 1.290 316,000 398,920 1.2624 1.240 1.240 1.260 1.240 1.290 316,000 1.2624 -1.59%
2020-07-22 0 1.260 1.260 1.270 1.240 1.300 876,000 1,122,040 1.2809 1.260 1.260 1.270 1.240 1.300 876,000 1.2809 0.00%
2020-07-21 0 1.260 1.260 1.270 1.240 1.270 460,000 579,000 1.2587 1.260 1.260 1.270 1.240 1.270 460,000 1.2587 1.61%
2020-07-20 0 1.240 1.240 1.270 1.210 1.250 162,000 199,120 1.2291 1.240 1.240 1.270 1.210 1.250 162,000 1.2291 0.81%
2020-07-17 0 1.230 1.220 1.260 1.220 1.240 566,000 694,580 1.2272 1.230 1.220 1.260 1.220 1.240 566,000 1.2272 -1.60%
2020-07-16 0 1.250 1.220 1.250 1.220 1.280 900,000 1,104,180 1.2269 1.250 1.220 1.250 1.220 1.280 900,000 1.2269 -2.34%
2020-07-15 0 1.280 1.260 1.280 1.210 1.300 2,880,000 3,626,360 1.2592 1.280 1.260 1.280 1.210 1.300 2,880,000 1.2592 -0.78%
2020-07-14 0 1.290 1.290 1.300 1.290 1.350 1,738,000 2,272,800 1.3077 1.290 1.290 1.300 1.290 1.350 1,738,000 1.3077 -3.73%
2020-07-13 0 1.340 1.340 1.350 1.340 1.440 2,386,000 3,293,280 1.3803 1.340 1.340 1.350 1.340 1.440 2,386,000 1.3803 -2.90%
2020-07-10 0 1.380 1.370 1.390 1.330 1.400 1,802,000 2,458,940 1.3646 1.380 1.370 1.390 1.330 1.400 1,802,000 1.3646 1.47%
2020-07-09 0 1.360 1.350 1.360 1.330 1.370 1,186,000 1,596,460 1.3461 1.360 1.350 1.360 1.330 1.370 1,186,000 1.3461 2.26%
2020-07-08 0 1.330 1.330 1.340 1.330 1.370 854,000 1,149,420 1.3459 1.330 1.330 1.340 1.330 1.370 854,000 1.3459 -1.48%
2020-07-07 0 1.350 1.350 1.370 1.350 1.480 2,614,000 3,674,400 1.4057 1.350 1.350 1.370 1.350 1.480 2,614,000 1.4057 -3.57%
2020-07-06 0 1.400 1.370 1.400 1.230 1.410 55,040,000 71,614,680 1.3011 1.400 1.370 1.400 1.230 1.410 55,040,000 1.3011 10.24%
2020-07-03 0 1.270 1.260 1.270 1.250 1.340 2,558,000 3,273,240 1.2796 1.270 1.260 1.270 1.250 1.340 2,558,000 1.2796 -5.93%
2020-07-02 0 1.350 1.330 1.350 1.310 1.350 678,000 903,100 1.3320 1.350 1.330 1.350 1.310 1.350 678,000 1.3320 1.50%
2020-06-30 0 1.330 1.320 1.330 1.290 1.350 1,130,000 1,478,920 1.3088 1.330 1.320 1.330 1.290 1.350 1,130,000 1.3088 -1.48%
2020-06-29 0 1.350 1.330 1.350 1.280 1.410 1,400,000 1,853,180 1.3237 1.350 1.330 1.350 1.280 1.410 1,400,000 1.3237 -1.46%
2020-06-26 0 1.370 1.360 1.370 1.320 1.390 2,364,000 3,170,140 1.3410 1.370 1.360 1.370 1.320 1.390 2,364,000 1.3410 0.74%
2020-06-24 0 1.360 1.350 1.360 1.330 1.400 1,344,000 1,836,380 1.3664 1.360 1.350 1.360 1.330 1.400 1,344,000 1.3664 0.74%
2020-06-23 0 1.350 1.350 1.360 1.290 1.440 2,068,000 2,796,560 1.3523 1.350 1.350 1.360 1.290 1.440 2,068,000 1.3523 -2.88%
2020-06-22 0 1.390 1.390 1.410 1.260 1.460 6,316,000 8,837,340 1.3992 1.390 1.390 1.410 1.260 1.460 6,316,000 1.3992 6.92%
2020-06-19 0 1.300 1.290 1.300 1.160 1.390 13,356,000 17,266,640 1.2928 1.300 1.290 1.300 1.160 1.390 13,356,000 1.2928 12.07%
2020-06-18 0 1.160 1.150 1.160 1.100 1.160 1,034,000 1,180,060 1.1413 1.160 1.150 1.160 1.100 1.160 1,034,000 1.1413 3.57%
2020-06-17 0 1.120 1.110 1.130 1.110 1.150 862,000 970,120 1.1254 1.120 1.110 1.130 1.110 1.150 862,000 1.1254 -0.88%
2020-06-16 0 1.130 1.130 1.140 1.100 1.150 2,044,100 2,302,210 1.1263 1.130 1.130 1.140 1.100 1.150 2,044,100 1.1263 5.61%
2020-06-15 0 1.070 1.070 1.080 1.060 1.100 1,243,000 1,342,090 1.0797 1.070 1.070 1.080 1.060 1.100 1,243,000 1.0797 -1.83%
2020-06-12 0 1.090 1.090 1.100 1.090 1.120 1,282,000 1,412,500 1.1018 1.090 1.090 1.100 1.090 1.120 1,282,000 1.1018 -1.80%
2020-06-11 0 1.110 1.100 1.120 1.110 1.130 800,000 892,320 1.1154 1.110 1.100 1.120 1.110 1.130 800,000 1.1154 -0.89%
2020-06-10 0 1.120 1.120 1.130 1.110 1.190 1,076,000 1,207,100 1.1218 1.120 1.120 1.130 1.110 1.190 1,076,000 1.1218 0.00%
2020-06-09 0 1.120 1.130 1.140 1.110 1.190 3,410,000 3,943,340 1.1564 1.120 1.130 1.140 1.110 1.190 3,410,000 1.1564 1.82%
2020-06-08 0 1.100 1.090 1.100 1.090 1.150 1,084,000 1,200,940 1.1079 1.100 1.090 1.100 1.090 1.150 1,084,000 1.1079 -3.51%
2020-06-05 0 1.140 1.120 1.140 1.120 1.170 1,290,000 1,459,400 1.1313 1.140 1.120 1.140 1.120 1.170 1,290,000 1.1313 -2.56%
2020-06-04 0 1.170 1.150 1.170 1.130 1.200 36,726,000 42,947,460 1.1694 1.170 1.150 1.170 1.130 1.200 36,726,000 1.1694 0.00%
2020-06-03 0 1.170 1.170 1.180 1.100 1.230 5,989,000 7,028,030 1.1735 1.170 1.170 1.180 1.100 1.230 5,989,000 1.1735 6.36%
2020-06-02 0 1.100 1.100 1.120 1.050 1.110 39,452,000 41,834,380 1.0604 1.100 1.100 1.120 1.050 1.110 39,452,000 1.0604 3.77%
2020-06-01 0 1.060 1.060 1.070 1.040 1.070 2,652,000 2,808,020 1.0588 1.060 1.060 1.070 1.040 1.070 2,652,000 1.0588 1.92%
2020-05-29 0 1.040 1.020 1.040 0.990 1.070 3,144,000 3,291,080 1.0468 1.040 1.020 1.040 0.990 1.070 3,144,000 1.0468 2.97%
2020-05-28 0 1.010 1.000 1.010 0.990 1.060 3,993,000 4,049,390 1.0141 1.010 1.000 1.010 0.990 1.060 3,993,000 1.0141 -5.61%
2020-05-27 0 1.070 1.060 1.070 1.020 1.080 13,255,100 13,877,605 1.0470 1.070 1.060 1.070 1.020 1.080 13,255,100 1.0470 1.90%
2020-05-26 0 1.050 1.050 1.060 1.050 1.120 3,086,000 3,293,080 1.0671 1.050 1.050 1.060 1.050 1.120 3,086,000 1.0671 -4.55%
2020-05-25 0 1.100 1.090 1.100 1.030 1.120 4,186,000 4,472,300 1.0684 1.100 1.090 1.100 1.030 1.120 4,186,000 1.0684 -0.90%
2020-05-22 0 1.110 1.110 1.120 1.050 1.200 11,248,000 12,588,680 1.1192 1.110 1.110 1.120 1.050 1.200 11,248,000 1.1192 -11.90%
2020-05-21 0 1.260 1.250 1.260 1.220 1.510 17,376,000 23,564,680 1.3562 1.260 1.250 1.260 1.220 1.510 17,376,000 1.3562 -16.00%
2020-05-20 0 1.500 1.490 1.500 1.310 1.700 56,694,500 88,386,230 1.5590 1.500 1.490 1.500 1.310 1.700 56,694,500 1.5590 16.28%
2020-05-19 0 1.290 1.270 1.290 1.110 1.570 8,282,000 11,048,180 1.3340 1.290 1.270 1.290 1.110 1.570 8,282,000 1.3340 -14.57%
2020-05-18 0 1.510 1.500 1.510 1.050 1.800 14,138,000 21,275,400 1.5048 1.510 1.500 1.510 1.050 1.800 14,138,000 1.5048 52.53%
2020-05-15 0 0.990 0.990 1.000 0.960 0.990 18,000 17,620 0.9789 0.990 0.990 1.000 0.960 0.990 18,000 0.9789 4.21%
2020-05-14 0 0.950 0.950 1.000 0.900 0.920 30,000 27,200 0.9067 0.950 0.950 1.000 0.900 0.920 30,000 0.9067 -1.04%
2020-05-13 0 0.960 0.960 1.030 0.960 0.980 22,000 21,180 0.9627 0.960 0.960 1.030 0.960 0.980 22,000 0.9627 -2.04%
2020-05-12 0 0.980 0.940 1.020 - - 0 0 - 0.980 0.940 1.020 - - 0 - 0.00%
2020-05-11 0 0.980 0.980 1.020 - - 0 0 - 0.980 0.980 1.020 - - 0 - 0.00%
2020-05-08 0 0.980 0.970 1.000 0.970 0.980 50,000 48,560 0.9712 0.980 0.970 1.000 0.970 0.980 50,000 0.9712 -1.01%
2020-05-07 0 0.990 0.980 1.020 0.980 0.980 2,000 1,960 0.9800 0.990 0.980 1.020 0.980 0.980 2,000 0.9800 1.02%
2020-05-06 0 0.980 0.960 1.010 0.980 1.020 86,000 87,220 1.0142 0.980 0.960 1.010 0.980 1.020 86,000 1.0142 -2.97%
2020-05-05 0 1.010 1.000 1.020 1.000 1.010 12,000 12,020 1.0017 1.010 1.000 1.020 1.000 1.010 12,000 1.0017 -1.94%
2020-05-04 0 1.030 0.960 1.040 1.030 1.030 10,000 10,300 1.0300 1.030 0.960 1.040 1.030 1.030 10,000 1.0300 0.00%
2020-04-29 0 1.030 0.990 1.040 1.030 1.030 18,000 18,540 1.0300 1.030 0.990 1.040 1.030 1.030 18,000 1.0300 -0.96%
2020-04-28 0 1.040 0.990 1.040 1.050 1.050 4,000 4,200 1.0500 1.040 0.990 1.040 1.050 1.050 4,000 1.0500 -0.95%
2020-04-27 0 1.050 0.990 1.060 1.050 1.050 34,000 35,700 1.0500 1.050 0.990 1.060 1.050 1.050 34,000 1.0500 1.94%
2020-04-24 0 1.030 1.030 1.060 1.030 1.030 10,000 10,300 1.0300 1.030 1.030 1.060 1.030 1.030 10,000 1.0300 -1.90%
2020-04-23 0 1.050 0.970 1.050 1.010 1.070 20,000 21,040 1.0520 1.050 0.970 1.050 1.010 1.070 20,000 1.0520 0.00%
2020-04-22 0 1.050 1.050 1.070 1.050 1.070 46,000 49,040 1.0661 1.050 1.050 1.070 1.050 1.070 46,000 1.0661 0.96%
2020-04-21 0 1.040 1.020 1.050 1.040 1.040 4,000 4,160 1.0400 1.040 1.020 1.050 1.040 1.040 4,000 1.0400 -2.80%
2020-04-20 0 1.070 1.050 1.070 1.030 1.080 18,000 19,200 1.0667 1.070 1.050 1.070 1.030 1.080 18,000 1.0667 4.90%
2020-04-17 0 1.020 1.020 1.030 1.020 1.030 14,000 14,400 1.0286 1.020 1.020 1.030 1.020 1.030 14,000 1.0286 0.00%
2020-04-16 0 1.020 1.020 1.050 1.020 1.050 42,000 43,740 1.0414 1.020 1.020 1.050 1.020 1.050 42,000 1.0414 0.00%
2020-04-15 0 1.020 1.020 1.040 1.020 1.040 14,000 14,440 1.0314 1.020 1.020 1.040 1.020 1.040 14,000 1.0314 -1.92%
2020-04-14 0 1.040 1.030 1.050 0.930 1.040 280,000 284,200 1.0150 1.040 1.030 1.050 0.930 1.040 280,000 1.0150 11.83%
2020-04-09 0 0.930 0.900 0.970 0.930 0.980 70,000 68,200 0.9743 0.930 0.900 0.970 0.930 0.980 70,000 0.9743 -4.12%
2020-04-08 0 0.970 0.970 1.040 0.960 0.970 62,000 60,040 0.9684 0.970 0.970 1.040 0.960 0.970 62,000 0.9684 0.00%
2020-04-07 0 0.970 0.970 1.020 0.960 1.000 46,000 45,920 0.9983 0.970 0.970 1.020 0.960 1.000 46,000 0.9983 2.11%
2020-04-06 0 0.950 0.900 1.000 - - 0 0 - 0.950 0.900 1.000 - - 0 - 0.00%
2020-04-03 0 0.950 0.950 1.050 0.950 0.950 6,000 5,700 0.9500 0.950 0.950 1.050 0.950 0.950 6,000 0.9500 -4.04%
2020-04-02 0 0.990 0.900 1.010 0.990 0.990 20,000 19,800 0.9900 0.990 0.900 1.010 0.990 0.990 20,000 0.9900 0.00%
2020-04-01 0 0.990 0.900 0.990 0.990 0.990 2,000 1,980 0.9900 0.990 0.900 0.990 0.990 0.990 2,000 0.9900 -1.00%
2020-03-31 0 1.000 0.900 1.000 - - 0 0 - 1.000 0.900 1.000 - - 0 - 0.00%
2020-03-30 0 1.000 0.890 1.000 1.000 1.000 18,000 18,000 1.0000 1.000 0.890 1.000 1.000 1.000 18,000 1.0000 0.00%
2020-03-27 0 1.000 0.980 1.000 0.980 1.000 66,000 65,880 0.9982 1.000 0.980 1.000 0.980 1.000 66,000 0.9982 2.04%
2020-03-26 0 0.980 0.980 1.000 0.940 1.010 50,000 50,120 1.0024 0.980 0.980 1.000 0.940 1.010 50,000 1.0024 -2.00%
2020-03-25 0 1.000 1.000 1.010 0.990 1.100 200,000 203,040 1.0152 1.000 1.000 1.010 0.990 1.100 200,000 1.0152 0.00%
2020-03-24 0 1.000 0.930 1.000 1.020 1.020 12,000 12,240 1.0200 1.000 0.930 1.000 1.020 1.020 12,000 1.0200 -1.96%
2020-03-23 0 1.020 0.900 1.020 1.030 1.220 48,000 55,940 1.1654 1.020 0.900 1.020 1.030 1.220 48,000 1.1654 8.51%
2020-03-20 0 0.940 0.940 1.000 0.880 0.940 32,000 29,520 0.9225 0.940 0.940 1.000 0.880 0.940 32,000 0.9225 2.17%
2020-03-19 0 0.920 0.920 0.990 0.850 1.000 44,000 43,420 0.9868 0.920 0.920 0.990 0.850 1.000 44,000 0.9868 -8.00%
2020-03-18 0 1.000 1.000 1.040 0.940 1.000 124,000 120,840 0.9745 1.000 1.000 1.040 0.940 1.000 124,000 0.9745 5.26%
2020-03-17 0 0.950 0.950 0.980 0.940 0.970 210,000 199,760 0.9512 0.950 0.950 0.980 0.940 0.970 210,000 0.9512 5.56%
2020-03-16 0 0.900 0.900 0.920 0.820 0.900 276,000 232,600 0.8428 0.900 0.900 0.920 0.820 0.900 276,000 0.8428 -2.17%
2020-03-13 0 0.920 0.890 0.920 0.800 0.920 70,000 62,180 0.8883 0.920 0.890 0.920 0.800 0.920 70,000 0.8883 1.10%
2020-03-12 0 0.910 0.860 0.920 0.910 0.910 36,000 33,040 0.9178 0.910 0.860 0.920 0.910 0.910 36,000 0.9178 -1.09%
2020-03-11 0 0.920 0.920 0.980 0.920 0.990 10,000 9,620 0.9620 0.920 0.920 0.980 0.920 0.990 10,000 0.9620 0.00%
2020-03-10 0 0.920 0.920 0.990 0.900 0.910 38,000 34,320 0.9032 0.920 0.920 0.990 0.900 0.910 38,000 0.9032 -3.16%
2020-03-09 0 0.950 0.880 0.990 - - 0 0 - 0.950 0.880 0.990 - - 0 - 0.00%
2020-03-06 0 0.950 0.930 0.990 - - 0 0 - 0.950 0.930 0.990 - - 0 - 0.00%
2020-03-05 0 0.950 0.950 0.980 0.930 0.960 76,000 71,900 0.9461 0.950 0.950 0.980 0.930 0.960 76,000 0.9461 -4.04%
2020-03-04 0 0.990 0.950 0.990 - - 0 0 - 0.990 0.950 0.990 - - 0 - 0.00%
2020-03-03 0 0.990 0.900 0.990 0.930 0.990 48,000 47,040 0.9800 0.990 0.900 0.990 0.930 0.990 48,000 0.9800 0.00%
2020-03-02 0 0.990 0.920 0.990 0.820 0.990 110,000 101,500 0.9227 0.990 0.920 0.990 0.820 0.990 110,000 0.9227 1.02%
2020-02-28 0 0.980 0.920 0.980 - - 0 0 - 0.980 0.920 0.980 - - 0 - -2.00%
2020-02-27 0 1.000 1.000 1.030 1.000 1.000 16,000 16,000 1.0000 1.000 1.000 1.030 1.000 1.000 16,000 1.0000 4.17%
2020-02-26 0 0.960 0.930 1.020 - - 4,000 3,840 0.9600 0.960 0.930 1.020 - - 4,000 0.9600 0.00%
2020-02-25 0 0.960 0.960 1.010 0.940 0.940 10,000 9,400 0.9400 0.960 0.960 1.010 0.940 0.940 10,000 0.9400 -4.95%
2020-02-24 0 1.010 0.950 1.020 0.950 1.010 20,000 19,720 0.9860 1.010 0.950 1.020 0.950 1.010 20,000 0.9860 1.00%
2020-02-21 0 1.000 0.980 1.050 0.960 1.000 56,000 54,980 0.9818 1.000 0.980 1.050 0.960 1.000 56,000 0.9818 0.00%
2020-02-20 0 1.000 1.000 1.040 1.000 1.000 16,000 16,000 1.0000 1.000 1.000 1.040 1.000 1.000 16,000 1.0000 0.00%
2020-02-19 0 1.000 0.990 1.060 1.000 1.000 4,000 4,000 1.0000 1.000 0.990 1.060 1.000 1.000 4,000 1.0000 2.04%
2020-02-18 0 0.980 0.980 1.020 0.980 1.030 58,000 59,340 1.0231 0.980 0.980 1.020 0.980 1.030 58,000 1.0231 -4.85%
2020-02-17 0 1.030 0.980 1.030 1.030 1.030 10,000 10,300 1.0300 1.030 0.980 1.030 1.030 1.030 10,000 1.0300 0.00%
2020-02-14 0 1.030 0.980 1.020 - - 0 0 - 1.030 0.980 1.020 - - 0 - 0.00%
2020-02-13 0 1.030 0.980 1.030 1.030 1.040 44,000 45,420 1.0323 1.030 0.980 1.030 1.030 1.040 44,000 1.0323 0.00%
2020-02-12 0 1.030 1.000 1.030 1.050 1.060 10,000 10,580 1.0580 1.030 1.000 1.030 1.050 1.060 10,000 1.0580 0.98%
2020-02-11 0 1.020 1.000 1.020 1.000 1.020 36,000 36,200 1.0056 1.020 1.000 1.020 1.000 1.020 36,000 1.0056 4.08%
2020-02-10 0 0.980 0.980 1.020 0.980 0.980 10,000 9,800 0.9800 0.980 0.980 1.020 0.980 0.980 10,000 0.9800 0.00%
2020-02-07 0 0.980 0.900 1.000 0.980 0.980 24,000 23,520 0.9800 0.980 0.900 1.000 0.980 0.980 24,000 0.9800 0.00%
2020-02-06 0 0.980 0.970 1.120 0.980 0.980 2,000 1,960 0.9800 0.980 0.970 1.120 0.980 0.980 2,000 0.9800 0.00%
2020-02-05 0 0.980 0.900 1.000 0.980 0.980 46,000 45,200 0.9826 0.980 0.900 1.000 0.980 0.980 46,000 0.9826 0.00%
2020-02-04 0 0.980 0.910 1.060 0.910 0.980 40,000 38,500 0.9625 0.980 0.910 1.060 0.910 0.980 40,000 0.9625 6.52%
2020-02-03 0 0.920 0.830 0.960 0.920 0.960 22,000 20,680 0.9400 0.920 0.830 0.960 0.920 0.960 22,000 0.9400 -3.16%
2020-01-31 0 0.950 0.950 0.980 0.920 0.930 14,000 12,960 0.9257 0.950 0.950 0.980 0.920 0.930 14,000 0.9257 1.06%
2020-01-30 0 0.940 0.920 1.010 0.900 0.940 42,000 38,840 0.9248 0.940 0.920 1.010 0.900 0.940 42,000 0.9248 0.00%
2020-01-29 0 0.940 0.940 0.980 0.850 0.970 150,000 141,700 0.9447 0.940 0.940 0.980 0.850 0.970 150,000 0.9447 -4.08%
2020-01-24 0 0.980 0.910 1.200 - - 0 0 - 0.980 0.910 1.200 - - 0 - 0.00%
2020-01-23 0 0.980 0.960 1.210 - - 0 0 - 0.980 0.960 1.210 - - 0 - 0.00%
2020-01-22 0 0.980 0.980 1.080 0.950 0.950 30,000 28,500 0.9500 0.980 0.980 1.080 0.950 0.950 30,000 0.9500 -2.00%
2020-01-21 0 1.000 0.990 1.140 - - 0 0 - 1.000 0.990 1.140 - - 0 - 0.00%
2020-01-20 0 1.000 1.000 1.110 0.980 1.020 14,000 13,960 0.9971 1.000 1.000 1.110 0.980 1.020 14,000 0.9971 -1.96%
2020-01-17 0 1.020 1.010 1.080 1.020 1.020 12,000 12,240 1.0200 1.020 1.010 1.080 1.020 1.020 12,000 1.0200 0.00%
2020-01-16 0 1.020 1.010 1.080 1.020 1.020 2,000 2,040 1.0200 1.020 1.010 1.080 1.020 1.020 2,000 1.0200 0.00%
2020-01-15 0 1.020 1.010 1.150 1.010 1.020 56,000 57,100 1.0196 1.020 1.010 1.150 1.010 1.020 56,000 1.0196 0.00%
2020-01-14 0 1.020 1.020 1.180 1.020 1.020 6,000 6,120 1.0200 1.020 1.020 1.180 1.020 1.020 6,000 1.0200 0.99%
2020-01-13 0 1.010 1.000 1.010 1.010 1.020 22,000 22,240 1.0109 1.010 1.000 1.010 1.010 1.020 22,000 1.0109 1.00%
2020-01-10 0 1.000 1.000 1.070 1.000 1.020 40,000 40,440 1.0110 1.000 1.000 1.070 1.000 1.020 40,000 1.0110 0.00%
2020-01-09 0 1.000 0.990 1.020 0.980 1.060 18,000 18,100 1.0056 1.000 0.990 1.020 0.980 1.060 18,000 1.0056 5.26%
2020-01-08 0 0.950 0.930 0.980 0.950 1.010 290,000 285,040 0.9829 0.950 0.930 0.980 0.950 1.010 290,000 0.9829 -5.94%
2020-01-07 0 1.010 1.000 1.090 0.990 1.080 180,000 182,520 1.0140 1.010 1.000 1.090 0.990 1.080 180,000 1.0140 -1.94%
2020-01-06 0 1.030 1.030 1.050 1.030 1.050 66,000 69,100 1.0470 1.030 1.030 1.050 1.030 1.050 66,000 1.0470 -8.04%
2020-01-03 0 1.120 1.100 1.130 1.060 1.120 58,000 63,580 1.0962 1.120 1.100 1.130 1.060 1.120 58,000 1.0962 6.67%
2020-01-02 0 1.050 1.050 1.080 1.050 1.100 94,000 102,260 1.0879 1.050 1.050 1.080 1.050 1.100 94,000 1.0879 -8.70%
2019-12-31 0 1.150 1.090 1.150 1.070 1.170 3,726,000 4,192,800 1.1253 1.150 1.090 1.150 1.070 1.170 3,726,000 1.1253 7.48%
2019-12-30 0 1.070 1.060 1.090 1.060 1.090 218,000 235,560 1.0806 1.070 1.060 1.090 1.060 1.090 218,000 1.0806 1.90%
2019-12-27 0 1.050 1.020 1.070 1.020 1.050 130,000 134,140 1.0318 1.050 1.020 1.070 1.020 1.050 130,000 1.0318 3.96%
2019-12-24 0 1.010 1.010 1.080 1.010 1.020 38,000 38,420 1.0111 1.010 1.010 1.080 1.010 1.020 38,000 1.0111 0.00%
2019-12-23 0 1.010 1.010 1.050 1.010 1.050 80,000 82,840 1.0355 1.010 1.010 1.050 1.010 1.050 80,000 1.0355 0.00%
2019-12-20 0 1.010 0.970 1.060 - - 0 0 - 1.010 0.970 1.060 - - 0 - 0.00%
2019-12-19 0 1.010 1.000 1.060 0.990 1.010 44,000 44,260 1.0059 1.010 1.000 1.060 0.990 1.010 44,000 1.0059 3.06%
2019-12-18 0 0.980 0.980 1.000 0.770 1.040 672,000 650,120 0.9674 0.980 0.980 1.000 0.770 1.040 672,000 0.9674 -5.77%
2019-12-17 0 1.040 1.030 1.100 1.030 1.060 142,000 149,800 1.0549 1.040 1.030 1.100 1.030 1.060 142,000 1.0549 -1.89%
2019-12-16 0 1.060 1.030 1.060 - - 0 0 - 1.060 1.030 1.060 - - 0 - 0.00%
2019-12-13 0 1.060 1.030 1.060 1.020 1.070 300,000 316,020 1.0534 1.060 1.030 1.060 1.020 1.070 300,000 1.0534 -2.75%
2019-12-12 0 1.090 1.090 1.140 1.050 1.100 70,000 75,660 1.0809 1.090 1.090 1.140 1.050 1.100 70,000 1.0809 3.81%
2019-12-11 0 1.050 1.050 1.100 1.050 1.050 54,000 56,700 1.0500 1.050 1.050 1.100 1.050 1.050 54,000 1.0500 0.00%
2019-12-10 0 1.050 1.050 1.100 1.020 1.080 58,000 61,060 1.0528 1.050 1.050 1.100 1.020 1.080 58,000 1.0528 -2.78%
2019-12-09 0 1.080 1.080 1.150 1.080 1.120 32,000 35,300 1.1031 1.080 1.080 1.150 1.080 1.120 32,000 1.1031 -2.70%
2019-12-06 0 1.110 1.110 1.190 1.100 1.110 4,000 4,420 1.1050 1.110 1.110 1.190 1.100 1.110 4,000 1.1050 0.00%
2019-12-05 0 1.110 1.100 1.170 1.110 1.120 28,000 31,340 1.1193 1.110 1.100 1.170 1.110 1.120 28,000 1.1193 -0.89%
2019-12-04 0 1.120 1.120 1.190 1.080 1.200 270,000 318,280 1.1788 1.120 1.120 1.190 1.080 1.200 270,000 1.1788 0.00%
2019-12-03 0 1.120 1.110 1.170 1.090 1.160 84,000 93,580 1.1140 1.120 1.110 1.170 1.090 1.160 84,000 1.1140 1.82%
2019-12-02 0 1.100 1.100 1.120 1.090 1.130 74,000 82,040 1.1086 1.100 1.100 1.120 1.090 1.130 74,000 1.1086 -2.65%
2019-11-29 0 1.130 1.130 1.150 1.030 1.130 596,000 660,160 1.1077 1.130 1.130 1.150 1.030 1.130 596,000 1.1077 4.63%
2019-11-28 0 1.080 1.060 1.120 1.030 1.120 268,000 291,380 1.0872 1.080 1.060 1.120 1.030 1.120 268,000 1.0872 1.89%
2019-11-27 0 1.060 1.050 1.070 1.010 1.060 70,000 72,440 1.0349 1.060 1.050 1.070 1.010 1.060 70,000 1.0349 2.91%
2019-11-26 0 1.030 1.030 1.080 1.030 1.030 14,000 14,460 1.0329 1.030 1.030 1.080 1.030 1.030 14,000 1.0329 -1.90%
2019-11-25 0 1.050 1.020 1.090 1.020 1.050 6,000 6,200 1.0333 1.050 1.020 1.090 1.020 1.050 6,000 1.0333 -3.67%
2019-11-22 0 1.090 1.000 1.100 1.040 1.090 74,000 78,300 1.0581 1.090 1.000 1.100 1.040 1.090 74,000 1.0581 4.81%
2019-11-21 0 1.040 1.010 1.050 1.000 1.040 210,000 213,080 1.0147 1.040 1.010 1.050 1.000 1.040 210,000 1.0147 -1.89%
2019-11-20 0 1.060 1.050 1.060 1.040 1.070 112,000 116,920 1.0439 1.060 1.050 1.060 1.040 1.070 112,000 1.0439 -0.93%
2019-11-19 0 1.070 1.030 1.070 1.020 1.070 84,000 87,120 1.0371 1.070 1.030 1.070 1.020 1.070 84,000 1.0371 2.88%
2019-11-18 0 1.040 1.020 1.040 1.040 1.070 66,000 69,660 1.0555 1.040 1.020 1.040 1.040 1.070 66,000 1.0555 -5.45%
2019-11-15 0 1.100 1.090 1.100 1.030 1.100 120,000 127,680 1.0640 1.100 1.090 1.100 1.030 1.100 120,000 1.0640 4.76%
2019-11-14 0 1.050 1.000 1.050 1.000 1.050 26,000 27,180 1.0454 1.050 1.000 1.050 1.000 1.050 26,000 1.0454 0.96%
2019-11-13 0 1.040 1.040 1.080 1.000 1.050 20,000 20,620 1.0310 1.040 1.040 1.080 1.000 1.050 20,000 1.0310 -1.89%
2019-11-12 0 1.060 1.030 1.060 1.060 1.060 10,000 10,600 1.0600 1.060 1.030 1.060 1.060 1.060 10,000 1.0600 0.00%
2019-11-11 0 1.060 1.040 1.090 1.020 1.060 34,000 35,320 1.0388 1.060 1.040 1.090 1.020 1.060 34,000 1.0388 0.95%
2019-11-08 0 1.050 1.040 1.080 1.030 1.100 68,000 72,200 1.0618 1.050 1.040 1.080 1.030 1.100 68,000 1.0618 0.00%
2019-11-07 0 1.050 1.050 1.090 1.050 1.090 40,000 42,680 1.0670 1.050 1.050 1.090 1.050 1.090 40,000 1.0670 -0.94%
2019-11-06 0 1.060 1.030 1.060 1.020 1.060 98,000 101,640 1.0371 1.060 1.030 1.060 1.020 1.060 98,000 1.0371 0.00%
2019-11-05 0 1.060 1.050 1.060 1.020 1.100 54,000 58,480 1.0830 1.060 1.050 1.060 1.020 1.100 54,000 1.0830 3.92%
2019-11-04 0 1.020 1.020 1.060 1.000 1.100 104,000 107,940 1.0379 1.020 1.020 1.060 1.000 1.100 104,000 1.0379 -7.27%
2019-11-01 0 1.100 1.010 1.100 1.040 1.100 118,000 126,360 1.0708 1.100 1.010 1.100 1.040 1.100 118,000 1.0708 5.77%
2019-10-31 0 1.040 1.030 1.060 1.040 1.050 42,000 43,860 1.0443 1.040 1.030 1.060 1.040 1.050 42,000 1.0443 -4.59%
2019-10-30 0 1.090 1.050 1.090 1.050 1.100 50,000 53,400 1.0680 1.090 1.050 1.090 1.050 1.100 50,000 1.0680 -0.91%
2019-10-29 0 1.100 1.050 1.100 - - 0 0 - 1.100 1.050 1.100 - - 0 - 0.00%
2019-10-28 0 1.100 1.100 1.120 1.050 1.100 46,000 49,020 1.0657 1.100 1.100 1.120 1.050 1.100 46,000 1.0657 -4.35%
2019-10-25 0 1.150 1.100 1.150 1.050 1.150 402,000 445,980 1.1094 1.150 1.100 1.150 1.050 1.150 402,000 1.1094 10.58%
2019-10-24 0 1.040 0.960 1.040 0.940 1.060 164,000 167,320 1.0202 1.040 0.960 1.040 0.940 1.060 164,000 1.0202 10.64%
2019-10-23 0 0.940 0.940 0.950 0.900 0.960 50,000 46,820 0.9364 0.940 0.940 0.950 0.900 0.960 50,000 0.9364 0.00%
2019-10-22 0 0.940 0.940 0.990 0.940 1.000 88,000 85,280 0.9691 0.940 0.940 0.990 0.940 1.000 88,000 0.9691 -6.00%
2019-10-21 0 1.000 0.980 1.000 1.010 1.010 2,000 2,020 1.0100 1.000 0.980 1.000 1.010 1.010 2,000 1.0100 -0.99%
2019-10-18 0 1.010 0.920 1.010 0.910 1.010 108,000 107,420 0.9946 1.010 0.920 1.010 0.910 1.010 108,000 0.9946 10.99%
2019-10-17 0 0.910 0.900 0.990 0.900 1.010 26,000 24,600 0.9462 0.910 0.900 0.990 0.900 1.010 26,000 0.9462 -4.21%
2019-10-16 0 0.950 0.920 1.020 0.950 1.020 26,000 25,800 0.9923 0.950 0.920 1.020 0.950 1.020 26,000 0.9923 -7.77%
2019-10-15 0 1.030 0.910 1.030 0.910 1.030 88,000 84,720 0.9627 1.030 0.910 1.030 0.910 1.030 88,000 0.9627 6.19%
2019-10-14 0 0.970 0.960 1.030 0.970 1.000 28,000 27,500 0.9821 0.970 0.960 1.030 0.970 1.000 28,000 0.9821 -5.83%
2019-10-11 0 1.030 0.970 1.020 0.960 1.040 438,000 440,680 1.0061 1.030 0.970 1.020 0.960 1.040 438,000 1.0061 6.19%
2019-10-10 0 0.970 0.930 0.970 0.900 0.980 236,000 227,220 0.9628 0.970 0.930 0.970 0.900 0.980 236,000 0.9628 7.78%
2019-10-09 0 0.900 0.890 0.910 0.890 0.930 20,000 18,020 0.9010 0.900 0.890 0.910 0.890 0.930 20,000 0.9010 -7.22%
2019-10-08 0 0.970 0.850 0.970 0.780 0.980 438,000 387,460 0.8846 0.970 0.850 0.970 0.780 0.980 438,000 0.8846 14.12%
2019-10-04 0 0.850 0.840 0.850 0.840 0.870 72,000 61,800 0.8583 0.850 0.840 0.850 0.840 0.870 72,000 0.8583 0.00%
2019-10-03 0 0.850 0.850 0.860 0.830 0.870 122,000 103,120 0.8452 0.850 0.850 0.860 0.830 0.870 122,000 0.8452 0.00%
2019-10-02 0 0.850 0.840 0.890 0.780 0.990 8,788,000 7,405,460 0.8427 0.850 0.840 0.890 0.780 0.990 8,788,000 0.8427 -15.00%
2019-09-30 0 1.000 1.000 1.050 1.000 1.020 90,000 91,120 1.0124 1.000 1.000 1.050 1.000 1.020 90,000 1.0124 -4.76%
2019-09-27 0 1.050 1.040 1.150 1.030 1.050 6,000 6,220 1.0367 1.050 1.040 1.150 1.030 1.050 6,000 1.0367 0.00%
2019-09-26 0 1.050 1.020 1.150 1.020 1.050 154,000 157,820 1.0248 1.050 1.020 1.150 1.020 1.050 154,000 1.0248 1.94%
2019-09-25 0 1.030 1.020 1.030 1.030 1.070 186,000 195,540 1.0513 1.030 1.020 1.030 1.030 1.070 186,000 1.0513 -2.83%
2019-09-24 0 1.060 1.060 1.080 1.060 1.080 132,000 141,800 1.0742 1.060 1.060 1.080 1.060 1.080 132,000 1.0742 -1.85%
2019-09-23 0 1.080 1.030 1.080 1.050 1.090 82,000 88,700 1.0817 1.080 1.030 1.080 1.050 1.090 82,000 1.0817 0.00%
2019-09-20 0 1.080 1.080 1.110 1.080 1.100 56,000 60,800 1.0857 1.080 1.080 1.110 1.080 1.100 56,000 1.0857 -3.57%
2019-09-19 0 1.120 1.080 1.120 1.020 1.120 20,000 21,520 1.0760 1.120 1.080 1.120 1.020 1.120 20,000 1.0760 0.90%
2019-09-18 0 1.110 1.100 1.110 1.100 1.110 36,000 39,860 1.1072 1.110 1.100 1.110 1.100 1.110 36,000 1.1072 0.91%
2019-09-17 0 1.100 1.100 1.120 1.090 1.130 46,000 51,000 1.1087 1.100 1.100 1.120 1.090 1.130 46,000 1.1087 -0.90%
2019-09-16 0 1.110 1.100 1.150 1.110 1.110 74,000 82,140 1.1100 1.110 1.100 1.150 1.110 1.110 74,000 1.1100 0.00%
2019-09-13 0 1.110 1.110 1.180 1.110 1.110 6,000 6,660 1.1100 1.110 1.110 1.180 1.110 1.110 6,000 1.1100 0.91%
2019-09-12 0 1.100 1.100 1.160 1.100 1.150 66,000 74,280 1.1255 1.100 1.100 1.160 1.100 1.150 66,000 1.1255 -5.17%
2019-09-11 0 1.160 1.130 1.160 1.120 1.200 20,000 23,160 1.1580 1.160 1.130 1.160 1.120 1.200 20,000 1.1580 3.57%
2019-09-10 0 1.120 1.120 1.180 1.120 1.130 54,000 60,700 1.1241 1.120 1.120 1.180 1.120 1.130 54,000 1.1241 0.00%
2019-09-09 0 1.120 1.120 1.170 1.100 1.120 10,000 11,160 1.1160 1.120 1.120 1.170 1.100 1.120 10,000 1.1160 -4.27%
2019-09-06 0 1.170 1.130 1.170 1.080 1.180 398,000 459,140 1.1536 1.170 1.130 1.170 1.080 1.180 398,000 1.1536 8.33%
2019-09-05 0 1.080 1.080 1.100 1.030 1.090 216,000 231,900 1.0736 1.080 1.080 1.100 1.030 1.090 216,000 1.0736 -0.92%
2019-09-04 0 1.090 1.090 1.120 1.090 1.100 146,000 159,960 1.0956 1.090 1.090 1.120 1.090 1.100 146,000 1.0956 -0.91%
2019-09-03 0 1.100 1.090 1.100 1.090 1.160 94,000 104,960 1.1166 1.100 1.090 1.100 1.090 1.160 94,000 1.1166 -1.79%
2019-09-02 0 1.120 1.100 1.130 1.100 1.130 80,000 88,960 1.1120 1.120 1.100 1.130 1.100 1.130 80,000 1.1120 -2.61%
2019-08-30 0 1.150 1.120 1.170 1.150 1.180 18,000 21,000 1.1667 1.150 1.120 1.170 1.150 1.180 18,000 1.1667 2.68%
2019-08-29 0 1.120 1.120 1.160 1.110 1.110 10,000 11,100 1.1100 1.120 1.120 1.160 1.110 1.110 10,000 1.1100 -1.75%
2019-08-28 0 1.140 1.110 1.150 1.100 1.150 56,000 62,500 1.1161 1.140 1.110 1.150 1.100 1.150 56,000 1.1161 -0.87%
2019-08-27 0 1.150 1.150 1.170 1.120 1.150 78,000 87,720 1.1246 1.150 1.150 1.170 1.120 1.150 78,000 1.1246 0.00%
2019-08-26 0 1.150 1.120 1.170 1.110 1.150 76,000 86,000 1.1316 1.150 1.120 1.170 1.110 1.150 76,000 1.1316 -1.71%
2019-08-23 0 1.170 1.150 1.190 1.170 1.170 4,000 4,680 1.1700 1.170 1.150 1.190 1.170 1.170 4,000 1.1700 0.00%
2019-08-22 0 1.170 1.160 1.180 1.150 1.170 30,000 34,740 1.1580 1.170 1.160 1.180 1.150 1.170 30,000 1.1580 0.00%
2019-08-21 0 1.170 1.160 1.190 1.170 1.250 50,000 60,640 1.2128 1.170 1.160 1.190 1.170 1.250 50,000 1.2128 -2.50%
2019-08-20 0 1.200 1.160 1.200 1.150 1.200 70,000 82,620 1.1803 1.200 1.160 1.200 1.150 1.200 70,000 1.1803 -4.00%
2019-08-19 0 1.250 1.180 1.250 1.180 1.270 30,000 37,400 1.2467 1.250 1.180 1.250 1.180 1.270 30,000 1.2467 0.81%
2019-08-16 0 1.240 1.220 1.240 1.190 1.240 318,000 387,380 1.2182 1.240 1.220 1.240 1.190 1.240 318,000 1.2182 4.20%
2019-08-15 0 1.190 1.180 1.200 1.080 1.190 202,000 237,540 1.1759 1.190 1.180 1.200 1.080 1.190 202,000 1.1759 3.48%
2019-08-14 0 1.150 1.150 1.190 1.120 1.150 86,000 96,380 1.1207 1.150 1.150 1.190 1.120 1.150 86,000 1.1207 2.68%
2019-08-13 0 1.120 1.100 1.140 1.120 1.150 78,000 87,860 1.1264 1.120 1.100 1.140 1.120 1.150 78,000 1.1264 -2.61%
2019-08-12 0 1.150 1.150 1.180 1.150 1.150 12,000 13,800 1.1500 1.150 1.150 1.180 1.150 1.150 12,000 1.1500 -4.17%
2019-08-09 0 1.200 1.150 1.200 1.150 1.200 6,000 7,100 1.1833 1.200 1.150 1.200 1.150 1.200 6,000 1.1833 0.00%
2019-08-08 0 1.200 1.150 1.200 1.200 1.200 24,000 28,800 1.2000 1.200 1.150 1.200 1.200 1.200 24,000 1.2000 0.00%
2019-08-07 0 1.200 1.080 1.210 1.040 1.200 150,000 169,200 1.1280 1.200 1.080 1.210 1.040 1.200 150,000 1.1280 12.15%
2019-08-06 0 1.070 1.060 1.080 1.040 1.090 310,000 326,760 1.0541 1.070 1.060 1.080 1.040 1.090 310,000 1.0541 -2.73%
2019-08-05 0 1.100 1.100 1.130 1.100 1.170 126,000 143,760 1.1410 1.100 1.100 1.130 1.100 1.170 126,000 1.1410 -5.98%
2019-08-02 0 1.170 1.170 1.180 1.160 1.190 96,000 112,440 1.1713 1.170 1.170 1.180 1.160 1.190 96,000 1.1713 -4.10%
2019-08-01 0 1.220 1.210 1.220 1.200 1.220 10,000 12,120 1.2120 1.220 1.210 1.220 1.200 1.220 10,000 1.2120 -1.61%
2019-07-31 0 1.240 1.230 1.250 1.210 1.270 16,000 19,720 1.2325 1.240 1.230 1.250 1.210 1.270 16,000 1.2325 -2.36%
2019-07-30 0 1.270 1.270 1.280 1.200 1.270 270,000 331,120 1.2264 1.270 1.270 1.280 1.200 1.270 270,000 1.2264 4.96%
2019-07-29 0 1.210 1.210 1.220 1.200 1.220 80,000 96,180 1.2023 1.210 1.210 1.220 1.200 1.220 80,000 1.2023 -3.20%
2019-07-26 0 1.250 1.230 1.250 1.220 1.250 32,000 39,320 1.2288 1.250 1.230 1.250 1.220 1.250 32,000 1.2288 0.00%
2019-07-25 0 1.250 1.240 1.250 1.250 1.250 78,000 97,500 1.2500 1.250 1.240 1.250 1.250 1.250 78,000 1.2500 -2.34%
2019-07-24 0 1.280 1.220 1.280 1.210 1.280 68,000 85,040 1.2506 1.280 1.220 1.280 1.210 1.280 68,000 1.2506 4.07%
2019-07-23 0 1.230 1.230 1.240 1.210 1.240 198,000 241,860 1.2215 1.230 1.230 1.240 1.210 1.240 198,000 1.2215 0.00%
2019-07-22 0 1.230 1.230 1.250 1.220 1.250 132,000 163,380 1.2377 1.230 1.230 1.250 1.220 1.250 132,000 1.2377 -3.15%
2019-07-19 0 1.270 1.260 1.280 1.230 1.280 460,000 580,620 1.2622 1.270 1.260 1.280 1.230 1.280 460,000 1.2622 0.00%
2019-07-18 0 1.270 1.250 1.280 1.220 1.330 358,000 450,320 1.2579 1.270 1.250 1.280 1.220 1.330 358,000 1.2579 -0.78%
2019-07-17 0 1.280 1.270 1.300 1.230 1.360 194,000 248,140 1.2791 1.280 1.270 1.300 1.230 1.360 194,000 1.2791 1.59%
2019-07-16 0 1.260 1.260 1.270 1.240 1.310 70,000 89,380 1.2769 1.260 1.260 1.270 1.240 1.310 70,000 1.2769 0.00%
2019-07-15 0 1.260 1.260 1.280 1.250 1.270 38,000 47,580 1.2521 1.260 1.260 1.280 1.250 1.270 38,000 1.2521 -0.79%
2019-07-12 0 1.270 1.260 1.280 1.250 1.310 224,000 283,460 1.2654 1.270 1.260 1.280 1.250 1.310 224,000 1.2654 -3.79%
2019-07-11 0 1.320 1.300 1.360 1.260 1.420 118,000 155,020 1.3137 1.320 1.300 1.360 1.260 1.420 118,000 1.3137 0.76%
2019-07-10 0 1.310 1.290 1.340 1.270 1.440 244,000 330,680 1.3552 1.310 1.290 1.340 1.270 1.440 244,000 1.3552 -3.68%
2019-07-09 0 1.360 1.280 1.360 1.220 1.380 262,000 339,380 1.2953 1.360 1.280 1.360 1.220 1.380 262,000 1.2953 7.09%
2019-07-08 0 1.270 1.270 1.310 1.270 1.360 84,000 108,420 1.2907 1.270 1.270 1.310 1.270 1.360 84,000 1.2907 -6.62%
2019-07-05 0 1.360 1.310 1.360 1.300 1.360 404,000 536,540 1.3281 1.360 1.310 1.360 1.300 1.360 404,000 1.3281 0.74%
2019-07-04 0 1.350 1.340 1.400 1.340 1.400 290,000 397,120 1.3694 1.350 1.340 1.400 1.340 1.400 290,000 1.3694 -6.25%
2019-07-03 0 1.440 1.420 1.450 1.210 1.470 882,000 1,184,200 1.3426 1.440 1.420 1.450 1.210 1.470 882,000 1.3426 5.11%
2019-07-02 0 1.370 1.370 1.400 1.360 1.490 746,000 1,065,120 1.4278 1.370 1.370 1.400 1.360 1.490 746,000 1.4278 -8.67%
2019-06-28 0 1.500 1.470 1.500 1.320 1.510 5,364,000 7,875,160 1.4682 1.500 1.470 1.500 1.320 1.510 5,364,000 1.4682 4.90%
2019-06-27 0 1.430 1.410 1.430 1.120 1.430 3,438,000 4,448,040 1.2938 1.430 1.410 1.430 1.120 1.430 3,438,000 1.2938 22.22%
2019-06-26 0 1.170 1.170 1.180 1.030 1.180 1,362,000 1,525,560 1.1201 1.170 1.170 1.180 1.030 1.180 1,362,000 1.1201 9.35%
2019-06-25 0 1.070 1.070 1.080 1.030 1.100 1,188,000 1,250,700 1.0528 1.070 1.070 1.080 1.030 1.100 1,188,000 1.0528 -2.73%
2019-06-24 0 1.100 1.100 1.110 1.090 1.170 1,854,000 2,068,860 1.1159 1.100 1.100 1.110 1.090 1.170 1,854,000 1.1159 -7.56%
2019-06-21 0 1.190 1.160 1.180 1.160 1.220 960,000 1,133,700 1.1809 1.190 1.160 1.180 1.160 1.220 960,000 1.1809 -4.80%
2019-06-20 0 1.250 1.240 1.250 1.180 1.250 558,000 680,020 1.2187 1.250 1.240 1.250 1.180 1.250 558,000 1.2187 0.81%
2019-06-19 0 1.240 1.230 1.240 1.210 1.310 1,730,000 2,171,980 1.2555 1.240 1.230 1.240 1.210 1.310 1,730,000 1.2555 2.48%
2019-06-18 0 1.210 1.200 1.220 1.150 1.250 2,146,000 2,589,880 1.2068 1.210 1.200 1.220 1.150 1.250 2,146,000 1.2068 -5.47%
2019-06-17 0 1.280 1.280 1.300 1.260 1.360 1,074,000 1,387,500 1.2919 1.280 1.280 1.300 1.260 1.360 1,074,000 1.2919 -7.25%
2019-06-14 0 1.380 1.380 1.390 1.380 1.400 6,096,000 8,449,080 1.3860 1.380 1.380 1.390 1.380 1.400 6,096,000 1.3860 -0.72%
2019-06-13 0 1.390 1.390 1.400 1.390 1.400 3,492,000 4,855,440 1.3904 1.390 1.390 1.400 1.390 1.400 3,492,000 1.3904 0.00%
2019-06-12 0 1.390 1.390 1.400 1.390 1.410 1,964,000 2,733,240 1.3917 1.390 1.390 1.400 1.390 1.410 1,964,000 1.3917 0.00%
2019-06-11 0 1.390 1.390 1.400 1.390 1.400 2,252,000 3,130,640 1.3902 1.390 1.390 1.400 1.390 1.400 2,252,000 1.3902 0.00%
2019-06-10 0 1.390 1.390 1.400 1.260 1.430 8,744,000 12,141,900 1.3886 1.390 1.390 1.400 1.260 1.430 8,744,000 1.3886 -0.71%
2019-06-06 0 1.400 1.400 1.410 1.400 1.430 6,940,000 9,770,520 1.4079 1.400 1.400 1.410 1.400 1.430 6,940,000 1.4079 0.00%
2019-06-05 0 1.400 1.390 1.400 1.400 1.470 16,320,000 22,963,820 1.4071 1.400 1.390 1.400 1.400 1.470 16,320,000 1.4071 -2.78%
2019-06-04 0 1.440 1.440 1.450 1.400 1.480 18,934,000 27,038,820 1.4281 1.440 1.440 1.450 1.400 1.480 18,934,000 1.4281 0.00%
2019-06-03 0 1.440 1.430 1.440 1.200 1.480 91,768,000 124,868,960 1.3607 1.440 1.430 1.440 1.200 1.480 91,768,000 1.3607 19.01%
2019-05-31 0 1.210 1.200 1.210 1.200 1.500 167,506,000 215,606,100 1.2872 1.210 1.200 1.210 1.200 1.500 167,506,000 1.2872

Webb-site Database - Powered By Linux Group

Back to top