JINSHANG BANK CO., LTD.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 02558  2019-07-18    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-04 0 1.340 1.310 1.410 - - 0 0 - 1.340 1.310 1.410 - - 0 - 0.00%
2026-02-03 0 1.340 1.310 1.410 - - 0 0 - 1.340 1.310 1.410 - - 0 - 0.00%
2026-02-02 0 1.340 1.310 1.410 - - 0 0 - 1.340 1.310 1.410 - - 0 - 0.00%
2026-01-30 0 1.340 1.340 1.410 1.340 1.340 1,000 1,340 1.3400 1.340 1.340 1.410 1.340 1.340 1,000 1.3400 -1.47%
2026-01-29 0 1.360 1.330 1.360 - - 0 0 - 1.360 1.330 1.360 - - 0 - 0.00%
2026-01-28 0 1.360 1.360 1.380 1.310 1.360 14,000 18,780 1.3414 1.360 1.360 1.380 1.310 1.360 14,000 1.3414 0.74%
2026-01-27 0 1.350 1.320 1.400 - - 0 0 - 1.350 1.320 1.400 - - 0 - 0.00%
2026-01-26 0 1.350 1.320 1.400 - - 0 0 - 1.350 1.320 1.400 - - 0 - 0.00%
2026-01-23 0 1.350 1.350 1.400 1.320 1.320 1,000 1,320 1.3200 1.350 1.350 1.400 1.320 1.320 1,000 1.3200 2.27%
2026-01-22 0 1.320 1.310 1.400 - - 0 0 - 1.320 1.310 1.400 - - 0 - 0.00%
2026-01-21 0 1.320 1.310 1.400 - - 0 0 - 1.320 1.310 1.400 - - 0 - 0.00%
2026-01-20 0 1.320 1.310 1.400 - - 0 0 - 1.320 1.310 1.400 - - 0 - 0.00%
2026-01-19 0 1.320 1.320 1.400 - - 0 0 - 1.320 1.320 1.400 - - 0 - 0.00%
2026-01-16 0 1.320 1.320 1.400 - - 0 0 - 1.320 1.320 1.400 - - 0 - 0.00%
2026-01-15 0 1.320 1.320 1.400 1.310 1.310 1,000 1,310 1.3100 1.320 1.320 1.400 1.310 1.310 1,000 1.3100 -6.38%
2026-01-14 0 1.410 1.310 1.410 - - 0 0 - 1.410 1.310 1.410 - - 0 - 0.00%
2026-01-13 0 1.410 1.310 1.410 - - 0 0 - 1.410 1.310 1.410 - - 0 - 0.00%
2026-01-09 0 1.410 1.310 1.420 - - 0 0 - 1.410 1.310 1.420 - - 0 - 0.00%
2026-01-08 0 1.410 1.310 1.420 - - 0 0 - 1.410 1.310 1.420 - - 0 - 0.00%
2026-01-07 0 1.410 1.310 1.420 - - 0 0 - 1.410 1.310 1.420 - - 0 - 0.00%
2026-01-06 0 1.410 1.310 1.420 - - 0 0 - 1.410 1.310 1.420 - - 0 - 0.00%
2026-01-05 0 1.410 1.310 1.420 - - 0 0 - 1.410 1.310 1.420 - - 0 - 0.00%
2025-12-31 0 1.410 1.310 1.410 - - 0 0 - 1.410 1.310 1.410 - - 0 - 0.00%
2025-12-30 0 1.410 1.310 1.420 - - 0 0 - 1.410 1.310 1.420 - - 0 - 0.00%
2025-12-29 0 1.410 1.310 1.420 - - 0 0 - 1.410 1.310 1.420 - - 0 - 0.00%
2025-12-24 0 1.410 1.320 1.420 1.320 1.320 2,000 2,640 1.3200 1.410 1.320 1.420 1.320 1.320 2,000 1.3200 0.00%
2025-12-23 0 1.410 1.390 1.420 - - 0 0 - 1.410 1.390 1.420 - - 0 - 0.00%
2025-12-22 0 1.410 1.320 1.410 - - 100 142 1.4200 1.410 1.320 1.410 - - 100 1.4200 0.00%
2025-12-19 0 1.410 1.320 1.410 - - 0 0 - 1.410 1.320 1.410 - - 0 - 0.00%
2025-12-18 0 1.410 1.340 1.420 - - 0 0 - 1.410 1.340 1.420 - - 0 - 0.00%
2025-12-17 0 1.410 1.340 1.420 - - 0 0 - 1.410 1.340 1.420 - - 0 - 0.00%
2025-12-16 0 1.410 1.410 1.420 1.400 1.410 27,000 37,970 1.4063 1.410 1.410 1.420 1.400 1.410 27,000 1.4063 0.71%
2025-12-15 0 1.400 1.400 1.420 - - 2,000 2,770 1.3850 1.400 1.400 1.420 - - 2,000 1.3850 2.94%
2025-12-12 0 1.360 1.330 1.370 1.360 1.360 10,000 13,600 1.3600 1.360 1.330 1.370 1.360 1.360 10,000 1.3600 -0.73%
2025-12-11 0 1.370 1.320 1.370 - - 0 0 - 1.370 1.320 1.370 - - 0 - 0.00%
2025-12-10 0 1.370 1.320 1.370 - - 0 0 - 1.370 1.320 1.370 - - 0 - 0.00%
2025-12-09 0 1.370 1.310 1.370 - - 0 0 - 1.370 1.310 1.370 - - 0 - 0.00%
2025-12-08 0 1.370 1.310 1.430 - - 0 0 - 1.370 1.310 1.430 - - 0 - 0.00%
2025-12-05 0 1.370 1.340 1.370 - - 0 0 - 1.370 1.340 1.370 - - 0 - 0.00%
2025-12-04 0 1.370 1.310 1.430 - - 0 0 - 1.370 1.310 1.430 - - 0 - 0.00%
2025-12-03 0 1.370 1.310 1.430 - - 0 0 - 1.370 1.310 1.430 - - 0 - 0.00%
2025-12-02 0 1.370 1.340 1.430 - - 0 0 - 1.370 1.340 1.430 - - 0 - 0.00%
2025-12-01 0 1.370 1.330 1.370 - - 0 0 - 1.370 1.330 1.370 - - 0 - 0.00%
2025-11-28 0 1.370 1.370 1.430 1.370 1.370 8,000 10,960 1.3700 1.370 1.370 1.430 1.370 1.370 8,000 1.3700 0.00%
2025-11-27 0 1.370 1.360 1.430 1.370 1.370 2,000 2,740 1.3700 1.370 1.360 1.430 1.370 1.370 2,000 1.3700 0.74%
2025-11-26 0 1.360 1.330 1.430 - - 0 0 - 1.360 1.330 1.430 - - 0 - 0.00%
2025-11-25 0 1.360 1.330 1.430 - - 0 0 - 1.360 1.330 1.430 - - 0 - 0.00%
2025-11-24 0 1.360 1.360 1.420 1.350 1.350 5,000 6,750 1.3500 1.360 1.360 1.420 1.350 1.350 5,000 1.3500 0.74%
2025-11-21 0 1.350 1.310 1.430 - - 0 0 - 1.350 1.310 1.430 - - 0 - 0.00%
2025-11-20 0 1.350 1.310 1.430 - - 0 0 - 1.350 1.310 1.430 - - 0 - 0.00%
2025-11-19 0 1.350 1.310 1.430 - - 0 0 - 1.350 1.310 1.430 - - 0 - 0.00%
2025-11-18 0 1.350 1.330 1.430 - - 0 0 - 1.350 1.330 1.430 - - 0 - 0.00%
2025-11-17 0 1.350 1.310 1.430 - - 0 0 - 1.350 1.310 1.430 - - 0 - 0.00%
2025-11-14 0 1.350 1.350 1.430 1.350 1.350 4,000 5,400 1.3500 1.350 1.350 1.430 1.350 1.350 4,000 1.3500 0.00%
2025-11-13 0 1.350 1.340 1.430 - - 0 0 - 1.350 1.340 1.430 - - 0 - 0.00%
2025-11-12 0 1.350 1.350 1.420 1.350 1.350 1,000 1,350 1.3500 1.350 1.350 1.420 1.350 1.350 1,000 1.3500 0.75%
2025-11-11 0 1.340 1.340 1.430 - - 0 0 - 1.340 1.340 1.430 - - 0 - 0.00%
2025-11-10 0 1.340 1.340 1.430 - - 0 0 - 1.340 1.340 1.430 - - 0 - 0.75%
2025-11-07 0 1.330 1.330 1.430 - - 0 0 - 1.330 1.330 1.430 - - 0 - 0.00%
2025-11-06 0 1.330 1.320 1.430 - - 0 0 - 1.330 1.320 1.430 - - 0 - 0.00%
2025-11-05 0 1.330 1.330 1.430 - - 0 0 - 1.330 1.330 1.430 - - 0 - 0.00%
2025-11-04 0 1.330 1.330 1.430 1.330 1.330 5,000 6,650 1.3300 1.330 1.330 1.430 1.330 1.330 5,000 1.3300 0.00%
2025-11-03 0 1.330 1.330 1.430 - - 0 0 - 1.330 1.330 1.430 - - 0 - 0.00%
2025-10-31 0 1.330 1.330 1.430 - - 0 0 - 1.330 1.330 1.430 - - 0 - 0.00%
2025-10-30 0 1.330 1.330 1.440 1.320 1.320 7,000 9,240 1.3200 1.330 1.330 1.440 1.320 1.320 7,000 1.3200 -3.62%
2025-10-28 0 1.380 1.350 1.380 1.380 1.380 7,000 9,660 1.3800 1.380 1.350 1.380 1.380 1.380 7,000 1.3800 -0.72%
2025-10-27 0 1.390 1.390 1.400 1.390 1.400 4,000 5,570 1.3925 1.390 1.390 1.400 1.390 1.400 4,000 1.3925 0.00%
2025-10-24 0 1.390 1.390 1.440 - - 0 0 - 1.390 1.390 1.440 - - 0 - 0.72%
2025-10-23 0 1.380 1.350 1.440 - - 0 0 - 1.380 1.350 1.440 - - 0 - 0.00%
2025-10-22 0 1.380 1.350 1.440 - - 0 0 - 1.380 1.350 1.440 - - 0 - 0.00%
2025-10-21 0 1.380 1.350 1.440 - - 0 0 - 1.380 1.350 1.440 - - 0 - 0.00%
2025-10-20 0 1.380 1.350 1.440 - - 0 0 - 1.380 1.350 1.440 - - 0 - 0.00%
2025-10-17 0 1.380 1.380 1.440 - - 0 0 - 1.380 1.380 1.440 - - 0 - 0.00%
2025-10-16 0 1.380 1.350 1.440 - - 0 0 - 1.380 1.350 1.440 - - 0 - 0.00%
2025-10-15 0 1.380 1.350 1.440 - - 0 0 - 1.380 1.350 1.440 - - 0 - 0.00%
2025-10-14 0 1.380 1.380 1.440 - - 0 0 - 1.380 1.380 1.440 - - 0 - 0.00%
2025-10-13 0 1.380 1.380 1.440 - - 0 0 - 1.380 1.380 1.440 - - 0 - 0.00%
2025-10-10 0 1.380 1.350 1.480 1.380 1.380 16,000 22,080 1.3800 1.380 1.350 1.480 1.380 1.380 16,000 1.3800 0.00%
2025-10-09 0 1.380 1.350 1.480 1.380 1.380 1,000 1,380 1.3800 1.380 1.350 1.480 1.380 1.380 1,000 1.3800 0.00%
2025-10-08 0 1.380 1.380 1.550 1.380 1.380 4,000 5,520 1.3800 1.380 1.380 1.550 1.380 1.380 4,000 1.3800 -0.72%
2025-10-06 0 1.390 1.380 1.550 - - 0 0 - 1.390 1.380 1.550 - - 0 - 0.00%
2025-10-03 0 1.390 1.390 1.400 1.390 1.400 6,000 8,350 1.3917 1.390 1.390 1.400 1.390 1.400 6,000 1.3917 0.00%
2025-10-02 0 1.390 1.390 1.400 1.390 1.390 3,000 4,170 1.3900 1.390 1.390 1.400 1.390 1.390 3,000 1.3900 0.00%
2025-09-30 0 1.390 1.390 1.400 1.380 1.390 13,000 17,990 1.3838 1.390 1.390 1.400 1.380 1.390 13,000 1.3838 -0.71%
2025-09-29 0 1.400 1.390 1.450 - - 0 0 - 1.400 1.390 1.450 - - 0 - 0.72%
2025-09-26 0 1.390 1.390 1.450 1.390 1.390 3,000 4,170 1.3900 1.390 1.390 1.450 1.390 1.390 3,000 1.3900 -1.42%
2025-09-25 0 1.410 1.390 1.410 - - 0 0 - 1.410 1.390 1.410 - - 0 - 0.00%
2025-09-24 0 1.410 1.390 1.540 - - 1 1 1.0000 1.410 1.390 1.540 - - 1 1.0000 0.00%
2025-09-23 0 1.410 1.390 1.410 - - 0 0 - 1.410 1.390 1.410 - - 0 - 0.00%
2025-09-22 0 1.410 1.380 1.410 1.420 1.420 8,000 11,360 1.4200 1.410 1.380 1.410 1.420 1.420 8,000 1.4200 1.44%
2025-09-19 0 1.390 1.380 1.550 1.380 1.400 23,000 32,140 1.3974 1.390 1.380 1.550 1.380 1.400 23,000 1.3974 -1.42%
2025-09-18 0 1.410 1.390 1.450 1.410 1.410 10,000 14,100 1.4100 1.410 1.390 1.450 1.410 1.410 10,000 1.4100 0.00%
2025-09-17 0 1.410 1.390 1.450 1.410 1.410 1,000 1,410 1.4100 1.410 1.390 1.450 1.410 1.410 1,000 1.4100 1.44%
2025-09-16 0 1.390 1.390 1.450 1.380 1.390 12,000 16,650 1.3875 1.390 1.390 1.450 1.380 1.390 12,000 1.3875 0.00%
2025-09-15 0 1.390 1.380 1.550 1.390 1.390 137,000 190,430 1.3900 1.390 1.380 1.550 1.390 1.390 137,000 1.3900 -3.47%
2025-09-12 0 1.440 1.380 1.550 - - 0 0 - 1.440 1.380 1.550 - - 0 - 0.00%
2025-09-11 0 1.440 1.380 1.550 - - 0 0 - 1.440 1.380 1.550 - - 0 - 0.00%
2025-09-10 0 1.440 1.440 1.550 - - 0 0 - 1.440 1.440 1.550 - - 0 - 0.00%
2025-09-09 0 1.440 1.380 1.550 - - 0 0 - 1.440 1.380 1.550 - - 0 - 0.00%
2025-09-08 0 1.440 1.380 1.440 1.440 1.440 2,000 2,765 1.3825 1.440 1.380 1.440 1.440 1.440 2,000 1.3825 -2.04%
2025-09-05 0 1.470 1.380 1.550 - - 0 0 - 1.470 1.380 1.550 - - 0 - 0.00%
2025-09-04 0 1.470 1.380 1.550 - - 0 0 - 1.470 1.380 1.550 - - 0 - 0.00%
2025-09-03 0 1.470 1.380 1.470 1.470 1.470 10,000 14,700 1.4700 1.470 1.380 1.470 1.470 1.470 10,000 1.4700 0.00%
2025-09-02 0 1.470 1.420 1.550 - - 0 0 - 1.470 1.420 1.550 - - 0 - 0.00%
2025-09-01 0 1.470 1.400 1.550 - - 0 0 - 1.470 1.400 1.550 - - 0 - 0.00%
2025-08-29 0 1.470 1.380 1.470 - - 0 0 - 1.470 1.380 1.470 - - 0 - 0.00%
2025-08-28 0 1.470 1.380 1.470 - - 0 0 - 1.470 1.380 1.470 - - 0 - 0.00%
2025-08-27 0 1.470 1.380 1.470 - - 0 0 - 1.470 1.380 1.470 - - 0 - 0.00%
2025-08-26 0 1.470 1.380 1.470 - - 0 0 - 1.470 1.380 1.470 - - 0 - 0.00%
2025-08-25 0 1.470 1.380 1.470 - - 0 0 - 1.470 1.380 1.470 - - 0 - 0.00%
2025-08-22 0 1.470 1.380 1.550 - - 0 0 - 1.470 1.380 1.550 - - 0 - 0.00%
2025-08-21 0 1.470 1.380 1.550 - - 0 0 - 1.470 1.380 1.550 - - 0 - 0.00%
2025-08-20 0 1.470 1.380 1.550 - - 0 0 - 1.470 1.380 1.550 - - 0 - 0.00%
2025-08-19 0 1.470 1.380 1.550 - - 0 0 - 1.470 1.380 1.550 - - 0 - 0.00%
2025-08-18 0 1.470 1.470 1.550 - - 0 0 - 1.470 1.470 1.550 - - 0 - 0.00%
2025-08-15 0 1.470 1.400 1.470 - - 0 0 - 1.470 1.400 1.470 - - 0 - -2.00%
2025-08-14 0 1.500 1.400 1.500 1.470 1.500 15,000 22,200 1.4800 1.500 1.400 1.500 1.470 1.500 15,000 1.4800 1.35%
2025-08-13 0 1.480 1.480 1.550 1.480 1.480 2,000 2,960 1.4800 1.480 1.480 1.550 1.480 1.480 2,000 1.4800 0.00%
2025-08-12 0 1.480 1.410 1.500 - - 0 0 - 1.480 1.410 1.500 - - 0 - 0.00%
2025-08-11 0 1.480 1.410 1.480 - - 0 0 - 1.480 1.410 1.480 - - 0 - -1.99%
2025-08-08 0 1.510 1.410 1.510 - - 0 0 - 1.510 1.410 1.510 - - 0 - -1.31%
2025-08-07 0 1.530 1.420 1.530 - - 0 0 - 1.530 1.420 1.530 - - 0 - -1.92%
2025-08-06 0 1.560 1.410 1.560 - - 0 0 - 1.560 1.410 1.560 - - 0 - 0.00%
2025-08-05 0 1.560 1.420 1.560 1.570 1.580 9,000 14,170 1.5744 1.560 1.420 1.560 1.570 1.580 9,000 1.5744 12.23%
2025-08-04 0 1.390 1.380 1.590 1.390 1.390 3,000 4,170 1.3900 1.390 1.380 1.590 1.390 1.390 3,000 1.3900 0.72%
2025-08-01 0 1.380 1.380 1.490 1.380 1.380 1,000 1,380 1.3800 1.380 1.380 1.490 1.380 1.380 1,000 1.3800 -1.43%
2025-07-31 0 1.400 1.380 1.640 - - 0 0 - 1.400 1.380 1.640 - - 0 - 0.00%
2025-07-30 0 1.400 1.380 1.610 - - 0 0 - 1.400 1.380 1.610 - - 0 - 0.00%
2025-07-29 0 1.400 1.380 1.640 - - 0 0 - 1.400 1.380 1.640 - - 0 - 0.00%
2025-07-28 0 1.400 1.410 - 1.400 1.400 38,000 53,200 1.4000 1.400 1.410 - 1.400 1.400 38,000 1.4000 0.00%
2025-07-25 0 1.400 1.380 1.640 - - 0 0 - 1.400 1.380 1.640 - - 0 - 0.00%
2025-07-24 0 1.400 1.390 1.640 - - 0 0 - 1.400 1.390 1.640 - - 0 - 0.00%
2025-07-23 0 1.400 1.390 1.640 1.400 1.400 15,000 21,000 1.4000 1.400 1.390 1.640 1.400 1.400 15,000 1.4000 0.00%
2025-07-22 0 1.400 1.390 1.640 - - 0 0 - 1.400 1.390 1.640 - - 0 - 0.00%
2025-07-21 0 1.400 1.400 1.470 - - 0 0 - 1.400 1.400 1.470 - - 0 - 0.72%
2025-07-18 0 1.390 1.390 1.470 1.380 1.400 4,000 5,560 1.3900 1.390 1.390 1.470 1.380 1.400 4,000 1.3900 -0.71%
2025-07-17 0 1.400 1.400 1.460 - - 0 0 - 1.400 1.400 1.460 - - 0 - 0.72%
2025-07-16 0 1.390 1.390 1.470 1.390 1.400 3,000 4,180 1.3933 1.390 1.390 1.470 1.390 1.400 3,000 1.3933 -0.71%
2025-07-15 0 1.400 1.400 1.470 1.400 1.400 49,000 68,600 1.4000 1.400 1.400 1.470 1.400 1.400 49,000 1.4000 -2.10%
2025-07-14 0 1.430 1.430 1.470 1.430 1.430 50,000 71,500 1.4300 1.430 1.430 1.470 1.430 1.430 50,000 1.4300 2.88%
2025-07-11 0 1.390 1.390 1.440 - - 0 0 - 1.390 1.390 1.440 - - 0 - 0.72%
2025-07-10 0 1.380 1.380 1.440 1.350 1.390 31,000 42,850 1.3823 1.380 1.380 1.440 1.350 1.390 31,000 1.3823 -4.17%
2025-07-09 0 1.440 1.370 1.450 - - 0 0 - 1.440 1.370 1.450 - - 0 - 0.00%
2025-07-08 0 1.440 1.370 1.440 1.440 1.440 1,000 1,440 1.4400 1.440 1.370 1.440 1.440 1.440 1,000 1.4400 6.67%
2025-07-07 0 1.350 1.350 1.490 1.350 1.350 9,000 12,150 1.3500 1.350 1.350 1.490 1.350 1.350 9,000 1.3500 -1.46%
2025-07-04 0 1.370 1.330 1.480 - - 0 0 - 1.370 1.330 1.480 - - 0 - 0.00%
2025-07-03 0 1.370 1.330 1.460 - - 0 0 - 1.370 1.330 1.460 - - 0 - 0.00%
2025-07-02 0 1.370 1.370 1.450 1.350 1.350 1,000 1,350 1.3500 1.370 1.370 1.450 1.350 1.350 1,000 1.3500 0.56%
2025-06-30 0 1.450 1.400 1.490 - - 0 0 - 1.362 1.315 1.400 - - 0 - 0.00%
2025-06-27 0 1.450 1.450 1.510 1.450 1.450 5,000 7,250 1.4500 1.362 1.362 1.419 1.362 1.362 5,322 1.3624 0.00%
2025-06-26 0 1.450 1.330 1.450 - - 0 0 - 1.362 1.250 1.362 - - 0 - -1.36%
2025-06-25 0 1.470 1.330 1.530 - - 0 0 - 1.381 1.250 1.438 - - 0 - 0.00%
2025-06-24 0 1.470 1.390 1.580 - - 57,155,000 77,845,110 1.3620 1.381 1.306 1.485 - - 60,831,545 1.2797 0.00%
2025-06-23 0 1.470 1.330 1.470 1.470 1.470 13,000 19,110 1.4700 1.381 1.250 1.381 1.381 1.381 13,836 1.3812 5.00%
2025-06-20 0 1.400 1.400 1.470 - - 0 0 - 1.315 1.315 1.381 - - 0 - 1.45%
2025-06-19 0 1.380 1.330 1.470 - - 0 0 - 1.297 1.250 1.381 - - 0 - 0.00%
2025-06-18 0 1.380 1.330 1.470 - - 0 0 - 1.297 1.250 1.381 - - 0 - 0.00%
2025-06-17 0 1.380 1.380 1.470 1.380 1.380 1,000 1,380 1.3800 1.297 1.297 1.381 1.297 1.297 1,064 1.2966 -1.43%
2025-06-16 0 1.400 1.330 1.400 - - 0 0 - 1.315 1.250 1.315 - - 0 - 0.00%
2025-06-13 0 1.400 1.400 1.460 1.400 1.400 10,000 14,000 1.4000 1.315 1.315 1.372 1.315 1.315 10,643 1.3154 0.00%
2025-06-12 0 1.400 1.330 1.460 - - 0 0 - 1.315 1.250 1.372 - - 0 - 0.00%
2025-06-11 0 1.400 1.330 1.460 - - 0 0 - 1.315 1.250 1.372 - - 0 - 0.00%
2025-06-10 0 1.400 1.330 1.450 1.400 1.400 3,000 4,200 1.4000 1.315 1.250 1.362 1.315 1.315 3,193 1.3154 1.45%
2025-06-09 0 1.380 1.380 1.460 - - 0 0 - 1.297 1.297 1.372 - - 0 - 0.00%
2025-06-06 0 1.380 1.380 1.460 - - 0 0 - 1.297 1.297 1.372 - - 0 - 0.00%
2025-06-05 0 1.380 1.380 1.460 1.380 1.380 1,000 1,380 1.3800 1.297 1.297 1.372 1.297 1.297 1,064 1.2966 -0.72%
2025-06-04 0 1.390 1.380 1.450 - - 0 0 - 1.306 1.297 1.362 - - 0 - 0.00%
2025-06-03 0 1.390 1.390 1.400 1.380 1.390 9,000 12,440 1.3822 1.306 1.306 1.315 1.297 1.306 9,579 1.2987 -0.71%
2025-06-02 0 1.400 1.350 1.460 - - 0 0 - 1.315 1.268 1.372 - - 0 - 0.00%
2025-05-30 0 1.400 1.330 1.460 - - 0 0 - 1.315 1.250 1.372 - - 0 - 0.00%
2025-05-29 0 1.400 1.400 1.470 1.380 1.380 1,000 1,380 1.3800 1.315 1.315 1.381 1.297 1.297 1,064 1.2966 1.45%
2025-05-28 0 1.380 1.350 1.470 - - 0 0 - 1.297 1.268 1.381 - - 0 - 0.00%
2025-05-27 0 1.380 1.350 1.460 1.380 1.380 12,000 16,560 1.3800 1.297 1.268 1.372 1.297 1.297 12,772 1.2966 0.00%
2025-05-26 0 1.380 1.330 1.470 - - 0 0 - 1.297 1.250 1.381 - - 0 - 0.00%
2025-05-23 0 1.380 1.360 1.460 - - 0 0 - 1.297 1.278 1.372 - - 0 - 0.00%
2025-05-22 0 1.380 1.330 1.470 - - 0 0 - 1.297 1.250 1.381 - - 0 - 0.00%
2025-05-21 0 1.380 1.380 1.400 1.380 1.380 4,000 5,520 1.3800 1.297 1.297 1.315 1.297 1.297 4,257 1.2966 0.73%
2025-05-20 0 1.370 1.330 1.460 - - 0 0 - 1.287 1.250 1.372 - - 0 - 0.00%
2025-05-19 0 1.370 1.330 1.460 - - 0 0 - 1.287 1.250 1.372 - - 0 - 0.00%
2025-05-16 0 1.370 1.330 1.460 - - 0 0 - 1.287 1.250 1.372 - - 0 - 0.00%
2025-05-15 0 1.370 1.340 1.460 - - 0 0 - 1.287 1.259 1.372 - - 0 - 0.00%
2025-05-14 0 1.370 1.370 1.460 1.330 1.370 18,000 24,450 1.3583 1.287 1.287 1.372 1.250 1.287 19,158 1.2762 -2.14%
2025-05-13 0 1.400 1.330 1.460 1.400 1.400 1,000 1,400 1.4000 1.315 1.250 1.372 1.315 1.315 1,064 1.3154 0.00%
2025-05-12 0 1.400 1.330 1.420 - - 0 0 - 1.315 1.250 1.334 - - 0 - 0.00%
2025-05-09 0 1.400 1.340 1.400 - - 0 0 - 1.315 1.259 1.315 - - 0 - -0.71%
2025-05-08 0 1.410 1.400 1.460 - - 0 0 - 1.325 1.315 1.372 - - 0 - 0.00%
2025-05-07 0 1.410 1.330 1.460 - - 0 0 - 1.325 1.250 1.372 - - 0 - 0.00%
2025-05-06 0 1.410 1.330 1.460 - - 0 0 - 1.325 1.250 1.372 - - 0 - 0.00%
2025-05-02 0 1.410 1.330 1.460 - - 0 0 - 1.325 1.250 1.372 - - 0 - 0.00%
2025-04-30 0 1.410 1.410 1.460 - - 0 0 - 1.325 1.325 1.372 - - 0 - 0.71%
2025-04-29 0 1.400 1.330 1.460 - - 0 0 - 1.315 1.250 1.372 - - 0 - 0.00%
2025-04-28 0 1.400 1.330 1.460 - - 0 0 - 1.315 1.250 1.372 - - 0 - 0.00%
2025-04-25 0 1.400 1.330 1.460 - - 0 0 - 1.315 1.250 1.372 - - 0 - 0.00%
2025-04-24 0 1.400 1.350 1.460 - - 0 0 - 1.315 1.268 1.372 - - 0 - 0.00%
2025-04-23 0 1.400 1.400 1.460 1.400 1.400 11,000 15,400 1.4000 1.315 1.315 1.372 1.315 1.315 11,708 1.3154 2.19%
2025-04-22 0 1.370 1.330 1.460 - - 0 0 - 1.287 1.250 1.372 - - 0 - 0.00%
2025-04-17 0 1.370 1.320 1.440 1.370 1.380 10,000 13,750 1.3750 1.287 1.240 1.353 1.287 1.297 10,643 1.2919 -1.44%
2025-04-16 0 1.390 1.330 1.370 - - 0 0 - 1.306 1.250 1.287 - - 0 - -1.42%
2025-04-15 0 1.410 1.330 1.440 - - 0 0 - 1.325 1.250 1.353 - - 0 - 0.00%
2025-04-14 0 1.410 1.340 1.440 - - 0 0 - 1.325 1.259 1.353 - - 0 - 0.00%
2025-04-11 0 1.410 1.330 1.440 - - 0 0 - 1.325 1.250 1.353 - - 0 - 0.00%
2025-04-10 0 1.410 1.330 1.580 - - 0 0 - 1.325 1.250 1.485 - - 0 - 0.00%
2025-04-09 0 1.410 1.340 1.410 - - 0 0 - 1.325 1.259 1.325 - - 0 - -0.70%
2025-04-08 0 1.420 1.340 1.420 - - 0 0 - 1.334 1.259 1.334 - - 0 - 0.00%
2025-04-07 0 1.420 1.340 1.420 - - 0 0 - 1.334 1.259 1.334 - - 0 - 0.00%
2025-04-03 0 1.420 1.340 1.450 - - 47,561,850 67,537,827 1.4200 1.334 1.259 1.362 - - 50,621,308 1.3342 0.00%
2025-04-02 0 1.420 1.340 1.430 - - 0 0 - 1.334 1.259 1.344 - - 0 - 0.00%
2025-04-01 0 1.420 1.340 1.430 - - 0 0 - 1.334 1.259 1.344 - - 0 - 0.00%
2025-03-31 0 1.420 1.350 1.430 1.420 1.430 17,000 24,300 1.4294 1.334 1.268 1.344 1.334 1.344 18,094 1.3430 6.77%
2025-03-28 0 1.330 1.330 1.430 1.300 1.410 44,000 59,190 1.3452 1.250 1.250 1.344 1.221 1.325 46,830 1.2639 -5.67%
2025-03-27 0 1.410 1.340 1.490 - - 0 0 - 1.325 1.259 1.400 - - 0 - 0.00%
2025-03-26 0 1.410 1.410 1.480 - - 0 0 - 1.325 1.325 1.391 - - 0 - 0.00%
2025-03-25 0 1.410 1.340 1.490 - - 0 0 - 1.325 1.259 1.400 - - 0 - 0.00%
2025-03-24 0 1.410 1.340 1.570 - - 0 0 - 1.325 1.259 1.475 - - 0 - 0.00%
2025-03-21 0 1.410 1.340 1.490 - - 0 0 - 1.325 1.259 1.400 - - 0 - 0.00%
2025-03-20 0 1.410 1.350 1.490 - - 0 0 - 1.325 1.268 1.400 - - 0 - 0.00%
2025-03-19 0 1.410 1.410 1.420 1.410 1.410 9,000 12,690 1.4100 1.325 1.325 1.334 1.325 1.325 9,579 1.3248 -0.70%
2025-03-18 0 1.420 1.350 1.490 - - 0 0 - 1.334 1.268 1.400 - - 0 - 0.00%
2025-03-17 0 1.420 1.340 1.580 - - 0 0 - 1.334 1.259 1.485 - - 0 - 0.00%
2025-03-14 0 1.420 1.320 1.490 - - 0 0 - 1.334 1.240 1.400 - - 0 - 0.00%
2025-03-13 0 1.420 1.420 1.500 - - 0 0 - 1.334 1.334 1.409 - - 0 - 0.00%
2025-03-12 0 1.420 1.380 1.420 - - 0 0 - 1.334 1.297 1.334 - - 0 - 0.00%
2025-03-11 0 1.420 1.420 1.490 1.420 1.420 6,000 8,520 1.4200 1.334 1.334 1.400 1.334 1.334 6,386 1.3342 0.71%
2025-03-10 0 1.410 1.380 1.470 - - 0 0 - 1.325 1.297 1.381 - - 0 - 0.00%
2025-03-07 0 1.410 1.380 1.480 1.380 1.420 33,000 45,970 1.3930 1.325 1.297 1.391 1.297 1.334 35,123 1.3088 -2.08%
2025-03-06 0 1.440 1.320 1.480 - - 0 0 - 1.353 1.240 1.391 - - 0 - 0.00%
2025-03-05 0 1.440 1.440 1.480 1.440 1.440 1,000 1,440 1.4400 1.353 1.353 1.391 1.353 1.353 1,064 1.3530 -2.70%
2025-03-04 0 1.480 1.320 1.480 1.480 1.480 4,000 5,920 1.4800 1.391 1.240 1.391 1.391 1.391 4,257 1.3906 1.37%
2025-03-03 0 1.460 1.420 1.460 - - 0 0 - 1.372 1.334 1.372 - - 0 - 0.00%
2025-02-28 0 1.460 1.400 1.470 - - 0 0 - 1.372 1.315 1.381 - - 0 - 0.00%
2025-02-27 0 1.460 1.460 1.480 - - 0 0 - 1.372 1.372 1.391 - - 0 - 0.00%
2025-02-26 0 1.460 1.460 1.500 1.460 1.460 20,000 29,200 1.4600 1.372 1.372 1.409 1.372 1.372 21,287 1.3718 0.00%
2025-02-25 0 1.460 1.460 1.500 1.440 1.630 102,428,000 144,430,150 1.4101 1.372 1.372 1.409 1.353 1.531 109,016,771 1.3248 3.55%
2025-02-24 0 1.410 1.400 1.410 - - 0 0 - 1.325 1.315 1.325 - - 0 - 0.00%
2025-02-21 0 1.410 1.320 1.500 - - 0 0 - 1.325 1.240 1.409 - - 0 - 0.00%
2025-02-20 0 1.410 1.380 1.410 - - 0 0 - 1.325 1.297 1.325 - - 0 - 0.00%
2025-02-19 0 1.410 1.380 1.500 - - 0 0 - 1.325 1.297 1.409 - - 0 - 0.00%
2025-02-18 0 1.410 1.410 1.420 1.410 1.420 151,000 213,010 1.4107 1.325 1.325 1.334 1.325 1.334 160,713 1.3254 -2.76%
2025-02-17 0 1.450 1.410 1.450 - - 0 0 - 1.362 1.325 1.362 - - 0 - 0.00%
2025-02-14 0 1.450 1.450 1.680 1.450 1.450 1,000 1,450 1.4500 1.362 1.362 1.578 1.362 1.362 1,064 1.3624 2.11%
2025-02-13 0 1.420 1.420 1.520 1.410 1.410 2,000 2,820 1.4100 1.334 1.334 1.428 1.325 1.325 2,129 1.3248 -6.58%
2025-02-12 0 1.520 1.380 1.520 - - 3,000 4,500 1.5000 1.428 1.297 1.428 - - 3,193 1.4093 -0.65%
2025-02-11 0 1.530 1.500 1.590 - - 0 0 - 1.438 1.409 1.494 - - 0 - 0.00%
2025-02-10 0 1.530 1.500 1.550 - - 0 0 - 1.438 1.409 1.456 - - 0 - 0.00%
2025-02-07 0 1.530 1.400 1.530 - - 0 0 - 1.438 1.315 1.438 - - 0 - -0.65%
2025-02-06 0 1.540 1.400 1.600 - - 0 0 - 1.447 1.315 1.503 - - 0 - 0.00%
2025-02-05 0 1.540 1.400 1.640 - - 0 0 - 1.447 1.315 1.541 - - 0 - 0.00%
2025-02-04 0 1.540 1.400 1.650 - - 0 0 - 1.447 1.315 1.550 - - 0 - 0.00%
2025-02-03 0 1.540 1.400 1.600 - - 0 0 - 1.447 1.315 1.503 - - 0 - 0.00%
2025-01-28 0 1.540 1.400 1.600 - - 0 0 - 1.447 1.315 1.503 - - 0 - 0.00%
2025-01-27 0 1.540 1.400 1.540 1.540 1.540 1,000 1,540 1.5400 1.447 1.315 1.447 1.447 1.447 1,064 1.4469 -1.91%
2025-01-24 0 1.570 1.360 1.570 1.510 1.600 11,000 17,320 1.5745 1.475 1.278 1.475 1.419 1.503 11,708 1.4794 4.67%
2025-01-23 0 1.500 1.470 1.500 1.500 1.500 1,000 1,500 1.5000 1.409 1.381 1.409 1.409 1.409 1,064 1.4093 2.04%
2025-01-22 0 1.470 1.380 1.500 - - 0 0 - 1.381 1.297 1.409 - - 0 - 0.00%
2025-01-21 0 1.470 1.470 1.500 - - 0 0 - 1.381 1.381 1.409 - - 0 - 0.00%
2025-01-20 0 1.470 1.370 1.500 - - 0 0 - 1.381 1.287 1.409 - - 0 - 0.00%
2025-01-17 0 1.470 1.370 1.480 - - 0 0 - 1.381 1.287 1.391 - - 0 - 0.00%
2025-01-16 0 1.470 1.320 1.470 1.470 1.470 2,000 2,940 1.4700 1.381 1.240 1.381 1.381 1.381 2,129 1.3812 0.00%
2025-01-15 0 1.470 1.320 1.500 1.470 1.470 1,000 1,470 1.4700 1.381 1.240 1.409 1.381 1.381 1,064 1.3812 0.00%
2025-01-14 0 1.470 1.320 1.500 - - 0 0 - 1.381 1.240 1.409 - - 0 - 0.00%
2025-01-13 0 1.470 1.360 1.500 - - 0 0 - 1.381 1.278 1.409 - - 0 - 0.00%
2025-01-10 0 1.470 1.360 1.470 - - 0 0 - 1.381 1.278 1.381 - - 0 - -0.68%
2025-01-09 0 1.480 1.360 1.490 - - 0 0 - 1.391 1.278 1.400 - - 0 - 0.00%
2025-01-08 0 1.480 1.320 1.490 1.480 1.480 3,000 4,440 1.4800 1.391 1.240 1.400 1.391 1.391 3,193 1.3906 0.00%
2025-01-07 0 1.480 1.320 1.480 1.420 1.480 20,000 28,840 1.4420 1.391 1.240 1.391 1.334 1.391 21,287 1.3548 3.50%
2025-01-06 0 1.430 1.320 1.430 - - 0 0 - 1.344 1.240 1.344 - - 0 - 0.00%
2025-01-03 0 1.430 1.320 1.430 - - 0 0 - 1.344 1.240 1.344 - - 0 - 0.00%
2025-01-02 0 1.430 1.320 1.430 - - 1,000 1,440 1.4400 1.344 1.240 1.344 - - 1,064 1.3530 -0.69%
2024-12-31 0 1.440 1.340 1.440 - - 0 0 - 1.353 1.259 1.353 - - 0 - -0.69%
2024-12-30 0 1.450 1.330 1.450 - - 0 0 - 1.362 1.250 1.362 - - 0 - 0.00%
2024-12-27 0 1.450 1.330 1.450 1.460 1.460 1,000 1,460 1.4600 1.362 1.250 1.362 1.372 1.372 1,064 1.3718 -2.03%
2024-12-24 0 1.480 1.470 1.490 1.480 1.480 1,000 1,480 1.4800 1.391 1.381 1.400 1.391 1.391 1,064 1.3906 8.82%
2024-12-23 0 1.360 1.360 1.490 - - 0 0 - 1.278 1.278 1.400 - - 0 - 1.49%
2024-12-20 0 1.340 1.340 1.400 1.340 1.340 3,000 4,020 1.3400 1.259 1.259 1.315 1.259 1.259 3,193 1.2590 -4.29%
2024-12-19 0 1.400 1.400 1.490 1.390 1.390 3,000 4,170 1.3900 1.315 1.315 1.400 1.306 1.306 3,193 1.3060 0.72%
2024-12-18 0 1.390 1.340 1.390 - - 0 0 - 1.306 1.259 1.306 - - 0 - 0.00%
2024-12-17 0 1.390 1.340 1.390 - - 0 0 - 1.306 1.259 1.306 - - 0 - 0.00%
2024-12-16 0 1.390 1.330 1.390 - - 3,000 3,960 1.3200 1.306 1.250 1.306 - - 3,193 1.2402 -3.47%
2024-12-13 0 1.440 1.320 1.450 - - 0 0 - 1.353 1.240 1.362 - - 0 - 0.00%
2024-12-12 0 1.440 1.320 1.450 - - 0 0 - 1.353 1.240 1.362 - - 0 - 0.00%
2024-12-11 0 1.440 1.320 1.440 1.440 1.440 2,000 2,880 1.4400 1.353 1.240 1.353 1.353 1.353 2,129 1.3530 0.00%
2024-12-10 0 1.440 1.370 1.450 - - 0 0 - 1.353 1.287 1.362 - - 0 - 0.00%
2024-12-09 0 1.440 1.360 1.450 - - 0 0 - 1.353 1.278 1.362 - - 0 - 0.00%
2024-12-06 0 1.440 1.400 1.450 1.440 1.440 1,000 1,440 1.4400 1.353 1.315 1.362 1.353 1.353 1,064 1.3530 -0.69%
2024-12-05 0 1.450 1.320 1.450 - - 0 0 - 1.362 1.240 1.362 - - 0 - -1.36%
2024-12-04 0 1.470 1.310 1.470 1.410 1.480 2,000 2,890 1.4450 1.381 1.231 1.381 1.325 1.391 2,129 1.3577 7.30%
2024-12-03 0 1.370 1.310 1.410 - - 0 0 - 1.287 1.231 1.325 - - 0 - 0.00%
2024-12-02 0 1.370 1.370 1.410 - - 0 0 - 1.287 1.287 1.325 - - 0 - 0.00%
2024-11-29 0 1.370 1.310 1.410 - - 0 0 - 1.287 1.231 1.325 - - 0 - 0.00%
2024-11-28 0 1.370 1.320 1.410 - - 0 0 - 1.287 1.240 1.325 - - 0 - 0.00%
2024-11-27 0 1.370 1.310 1.410 - - 0 0 - 1.287 1.231 1.325 - - 0 - 0.00%
2024-11-26 0 1.370 1.310 1.410 - - 0 0 - 1.287 1.231 1.325 - - 0 - 0.00%
2024-11-25 0 1.370 1.310 1.410 - - 0 0 - 1.287 1.231 1.325 - - 0 - 0.00%
2024-11-22 0 1.370 1.370 1.430 - - 0 0 - 1.287 1.287 1.344 - - 0 - 0.00%
2024-11-21 0 1.370 1.370 1.430 - - 0 0 - 1.287 1.287 1.344 - - 0 - 0.00%
2024-11-20 0 1.370 1.370 1.430 - - 0 0 - 1.287 1.287 1.344 - - 0 - 0.00%
2024-11-19 0 1.370 1.370 1.430 - - 0 0 - 1.287 1.287 1.344 - - 0 - 0.00%
2024-11-18 0 1.370 1.370 1.430 1.370 1.370 3,000 4,110 1.3700 1.287 1.287 1.344 1.287 1.287 3,193 1.2872 0.74%
2024-11-15 0 1.360 1.320 1.430 - - 0 0 - 1.278 1.240 1.344 - - 0 - 0.00%
2024-11-14 0 1.360 1.320 1.430 - - 0 0 - 1.278 1.240 1.344 - - 0 - 0.00%
2024-11-13 0 1.360 1.320 1.430 - - 0 0 - 1.278 1.240 1.344 - - 0 - 0.00%
2024-11-12 0 1.360 1.360 1.430 1.350 1.360 5,000 6,780 1.3560 1.278 1.278 1.344 1.268 1.278 5,322 1.2740 0.74%
2024-11-11 0 1.350 1.350 1.370 1.350 1.350 2,000 2,700 1.3500 1.268 1.268 1.287 1.268 1.268 2,129 1.2684 -1.46%
2024-11-08 0 1.370 1.370 1.440 - - 0 0 - 1.287 1.287 1.353 - - 0 - 0.74%
2024-11-07 0 1.360 1.360 1.400 - - 0 0 - 1.278 1.278 1.315 - - 0 - 0.74%
2024-11-06 0 1.350 1.350 1.400 1.350 1.350 7,000 9,490 1.3557 1.268 1.268 1.315 1.268 1.268 7,450 1.2738 -0.74%
2024-11-05 0 1.360 1.360 1.400 1.360 1.360 5,000 6,800 1.3600 1.278 1.278 1.315 1.278 1.278 5,322 1.2778 -1.45%
2024-11-04 0 1.380 1.360 1.440 - - 0 0 - 1.297 1.278 1.353 - - 0 - 0.00%
2024-11-01 0 1.380 1.360 1.440 - - 0 0 - 1.297 1.278 1.353 - - 0 - 0.00%
2024-10-31 0 1.380 1.380 1.440 - - 0 0 - 1.297 1.297 1.353 - - 0 - 0.00%
2024-10-30 0 1.380 1.380 1.440 1.380 1.380 1,000 1,380 1.3800 1.297 1.297 1.353 1.297 1.297 1,064 1.2966 0.00%
2024-10-29 0 1.380 1.380 1.440 - - 0 0 - 1.297 1.297 1.353 - - 0 - 0.00%
2024-10-28 0 1.380 1.380 1.440 - - 0 0 - 1.297 1.297 1.353 - - 0 - 0.00%
2024-10-25 0 1.380 1.380 1.440 - - 0 0 - 1.297 1.297 1.353 - - 0 - 0.00%
2024-10-24 0 1.380 1.360 1.440 1.350 1.380 14,000 18,970 1.3550 1.297 1.278 1.353 1.268 1.297 14,901 1.2731 -7.38%
2024-10-23 0 1.490 1.400 1.490 1.500 1.500 2,000 3,000 1.5000 1.400 1.315 1.400 1.409 1.409 2,129 1.4093 8.76%
2024-10-22 0 1.370 1.370 1.500 - - 0 0 - 1.287 1.287 1.409 - - 0 - 0.00%
2024-10-21 0 1.370 1.370 1.500 1.360 1.360 3,000 4,080 1.3600 1.287 1.287 1.409 1.278 1.278 3,193 1.2778 -6.80%
2024-10-18 0 1.470 1.380 1.470 1.370 1.470 18,000 26,260 1.4589 1.381 1.297 1.381 1.287 1.381 19,158 1.3707 7.30%
2024-10-17 0 1.370 1.370 1.420 1.360 1.360 1,000 1,360 1.3600 1.287 1.287 1.334 1.278 1.278 1,064 1.2778 -3.52%
2024-10-16 0 1.420 1.370 1.550 - - 0 0 - 1.334 1.287 1.456 - - 0 - 0.00%
2024-10-15 0 1.420 1.350 1.570 1.420 1.430 9,000 12,830 1.4256 1.334 1.268 1.475 1.334 1.344 9,579 1.3394 1.43%
2024-10-14 0 1.400 1.350 1.440 1.400 1.580 31,000 47,550 1.5339 1.315 1.268 1.353 1.315 1.485 32,994 1.4412 -6.67%
2024-10-10 0 1.500 1.400 1.500 1.370 1.500 3,000 4,370 1.4567 1.409 1.315 1.409 1.287 1.409 3,193 1.3686 -3.23%
2024-10-09 0 1.550 1.410 1.550 - - 0 0 - 1.456 1.325 1.456 - - 0 - -1.27%
2024-10-08 0 1.570 1.350 1.570 - - 0 0 - 1.475 1.268 1.475 - - 0 - 0.00%
2024-10-07 0 1.570 1.570 1.580 1.570 1.600 99,000 158,130 1.5973 1.475 1.475 1.485 1.475 1.503 105,368 1.5007 1.29%
2024-10-04 0 1.550 1.470 1.560 1.500 1.560 337,000 519,450 1.5414 1.456 1.381 1.466 1.409 1.466 358,678 1.4482 3.33%
2024-10-03 0 1.500 1.410 1.500 1.350 1.500 29,000 40,980 1.4131 1.409 1.325 1.409 1.268 1.409 30,865 1.3277 7.91%
2024-10-02 0 1.390 1.340 1.390 1.310 1.400 52,000 70,210 1.3502 1.306 1.259 1.306 1.231 1.315 55,345 1.2686 -5.44%
2024-09-30 0 1.470 1.300 1.470 1.420 1.490 33,000 47,710 1.4458 1.381 1.221 1.381 1.334 1.400 35,123 1.3584 5.76%
2024-09-27 0 1.390 1.370 1.450 1.370 1.390 20,000 27,560 1.3780 1.306 1.287 1.362 1.287 1.306 21,287 1.2947 1.46%
2024-09-26 0 1.370 1.290 1.460 - - 0 0 - 1.287 1.212 1.372 - - 0 - 0.00%
2024-09-25 0 1.370 1.360 1.460 1.370 1.370 12,000 16,440 1.3700 1.287 1.278 1.372 1.287 1.287 12,772 1.2872 0.74%
2024-09-24 0 1.360 1.360 1.460 - - 1,000 1,360 1.3600 1.278 1.278 1.372 - - 1,064 1.2778 0.74%
2024-09-23 0 1.350 1.350 1.460 - - 2,000 2,700 1.3500 1.268 1.268 1.372 - - 2,129 1.2684 0.00%
2024-09-20 0 1.350 1.280 1.410 - - 0 0 - 1.268 1.203 1.325 - - 0 - 0.00%
2024-09-19 0 1.350 1.300 1.410 1.280 1.350 4,000 5,180 1.2950 1.268 1.221 1.325 1.203 1.268 4,257 1.2167 -4.26%
2024-09-17 0 1.410 1.280 1.460 - - 0 0 - 1.325 1.203 1.372 - - 0 - 0.00%
2024-09-16 0 1.410 1.270 1.460 - - 0 0 - 1.325 1.193 1.372 - - 0 - 0.00%
2024-09-13 0 1.410 1.310 1.410 - - 0 0 - 1.325 1.231 1.325 - - 0 - -3.42%
2024-09-12 0 1.460 1.310 1.460 - - 0 0 - 1.372 1.231 1.372 - - 0 - 0.00%
2024-09-11 0 1.460 1.310 1.460 - - 0 0 - 1.372 1.231 1.372 - - 0 - 0.00%
2024-09-10 0 1.460 1.310 1.460 1.460 1.460 1,000 1,460 1.4600 1.372 1.231 1.372 1.372 1.372 1,064 1.3718 0.00%
2024-09-09 0 1.460 1.310 1.460 1.460 1.460 1,000 1,460 1.4600 1.372 1.231 1.372 1.372 1.372 1,064 1.3718 0.00%
2024-09-05 0 1.460 1.310 1.460 - - 0 0 - 1.372 1.231 1.372 - - 0 - 0.00%
2024-09-04 0 1.460 1.310 1.460 - - 0 0 - 1.372 1.231 1.372 - - 0 - -1.35%
2024-09-03 0 1.480 1.310 1.490 - - 0 0 - 1.391 1.231 1.400 - - 0 - 0.00%
2024-09-02 0 1.480 1.270 1.490 1.480 1.480 4,000 5,920 1.4800 1.391 1.193 1.400 1.391 1.391 4,257 1.3906 9.63%
2024-08-30 0 1.350 1.350 1.490 - - 0 0 - 1.268 1.268 1.400 - - 0 - 0.00%
2024-08-29 0 1.350 1.350 1.490 - - 0 0 - 1.268 1.268 1.400 - - 0 - 0.00%
2024-08-28 0 1.350 1.350 1.490 - - 0 0 - 1.268 1.268 1.400 - - 0 - 0.00%
2024-08-27 0 1.350 1.350 1.490 - - 0 0 - 1.268 1.268 1.400 - - 0 - 2.27%
2024-08-26 0 1.320 1.320 1.490 - - 0 0 - 1.240 1.240 1.400 - - 0 - 0.00%
2024-08-23 0 1.320 1.310 1.490 1.320 1.320 2,000 2,640 1.3200 1.240 1.231 1.400 1.240 1.240 2,129 1.2402 1.54%
2024-08-22 0 1.300 1.280 1.320 - - 0 0 - 1.221 1.203 1.240 - - 0 - 0.00%
2024-08-21 0 1.300 1.300 1.320 1.260 1.300 11,000 13,940 1.2673 1.221 1.221 1.240 1.184 1.221 11,708 1.1907 0.00%
2024-08-20 0 1.300 1.260 1.320 - - 0 0 - 1.221 1.184 1.240 - - 0 - 0.00%
2024-08-19 0 1.300 1.300 1.320 1.270 1.320 10,000 12,970 1.2970 1.221 1.221 1.240 1.193 1.240 10,643 1.2186 -1.52%
2024-08-16 0 1.320 1.320 1.490 - - 0 0 - 1.240 1.240 1.400 - - 0 - 0.00%
2024-08-15 0 1.320 1.320 1.490 - - 0 0 - 1.240 1.240 1.400 - - 0 - 0.00%
2024-08-14 0 1.320 1.320 1.490 - - 0 0 - 1.240 1.240 1.400 - - 0 - 0.76%
2024-08-13 0 1.310 1.310 1.490 1.300 1.300 1,000 1,300 1.3000 1.231 1.231 1.400 1.221 1.221 1,064 1.2214 -4.38%
2024-08-12 0 1.370 1.330 1.530 1.370 1.500 5,000 7,120 1.4240 1.287 1.250 1.438 1.287 1.409 5,322 1.3379 3.79%
2024-08-09 0 1.320 1.270 1.530 1.320 1.320 6,000 7,920 1.3200 1.240 1.193 1.438 1.240 1.240 6,386 1.2402 0.00%
2024-08-08 0 1.320 1.270 1.320 - - 0 0 - 1.240 1.193 1.240 - - 0 - 0.00%
2024-08-07 0 1.320 1.270 1.320 - - 0 0 - 1.240 1.193 1.240 - - 0 - 0.00%
2024-08-06 0 1.320 1.270 1.320 1.320 1.320 3,000 3,960 1.3200 1.240 1.193 1.240 1.240 1.240 3,193 1.2402 3.13%
2024-08-05 0 1.280 1.270 1.320 - - 0 0 - 1.203 1.193 1.240 - - 0 - 0.00%
2024-08-02 0 1.280 1.270 1.320 - - 0 0 - 1.203 1.193 1.240 - - 0 - 0.00%
2024-08-01 0 1.280 1.270 1.320 - - 0 0 - 1.203 1.193 1.240 - - 0 - 0.00%
2024-07-31 0 1.280 1.270 1.320 - - 0 0 - 1.203 1.193 1.240 - - 0 - 0.00%
2024-07-30 0 1.280 1.280 1.320 - - 0 0 - 1.203 1.203 1.240 - - 0 - 0.00%
2024-07-29 0 1.280 1.270 1.320 - - 0 0 - 1.203 1.193 1.240 - - 0 - 0.00%
2024-07-26 0 1.280 1.270 1.320 - - 0 0 - 1.203 1.193 1.240 - - 0 - 0.00%
2024-07-25 0 1.280 1.280 1.320 1.280 1.290 13,000 16,680 1.2831 1.203 1.203 1.240 1.203 1.212 13,836 1.2055 -2.29%
2024-07-24 0 1.310 1.280 1.320 - - 0 0 - 1.231 1.203 1.240 - - 0 - 0.00%
2024-07-23 0 1.310 1.280 1.320 1.310 1.310 2,000 2,620 1.3100 1.231 1.203 1.240 1.231 1.231 2,129 1.2308 0.77%
2024-07-22 0 1.300 1.280 1.330 - - 0 0 - 1.221 1.203 1.250 - - 0 - 0.00%
2024-07-19 0 1.300 1.280 1.340 1.260 1.350 10,000 13,210 1.3210 1.221 1.203 1.259 1.184 1.268 10,643 1.2412 1.56%
2024-07-18 0 1.280 1.280 1.340 1.270 1.270 4,000 5,100 1.2750 1.203 1.203 1.259 1.193 1.193 4,257 1.1979 -5.88%
2024-07-17 0 1.360 1.290 1.360 1.260 1.360 9,000 11,810 1.3122 1.278 1.212 1.278 1.184 1.278 9,579 1.2329 0.74%
2024-07-16 0 1.350 1.330 1.350 - - 0 0 - 1.268 1.250 1.268 - - 0 - 0.00%
2024-07-15 0 1.350 1.330 1.410 - - 0 0 - 1.268 1.250 1.325 - - 0 - 0.00%
2024-07-12 0 1.350 1.350 1.390 - - 0 0 - 1.268 1.268 1.306 - - 0 - 0.00%
2024-07-11 0 1.350 1.350 1.390 1.350 1.350 42,000 56,700 1.3500 1.268 1.268 1.306 1.268 1.268 44,702 1.2684 -1.46%
2024-07-10 0 1.370 1.260 1.410 - - 0 0 - 1.287 1.184 1.325 - - 0 - 0.00%
2024-07-09 0 1.370 1.260 1.410 - - 0 0 - 1.287 1.184 1.325 - - 0 - 0.00%
2024-07-08 0 1.370 1.260 1.370 1.370 1.370 5,000 6,850 1.3700 1.287 1.184 1.287 1.287 1.287 5,322 1.2872 0.74%
2024-07-05 0 1.360 1.350 1.410 1.360 1.360 4,000 5,440 1.3600 1.278 1.268 1.325 1.278 1.278 4,257 1.2778 1.49%
2024-07-04 0 1.340 1.330 1.430 1.340 1.340 1,000 1,340 1.3400 1.259 1.250 1.344 1.259 1.259 1,064 1.2590 1.52%
2024-07-03 0 1.320 1.320 1.430 1.310 1.320 6,000 7,900 1.3167 1.240 1.240 1.344 1.231 1.240 6,386 1.2371 -2.94%
2024-07-02 0 1.360 1.310 1.400 - - 0 0 - 1.278 1.231 1.315 - - 0 - 0.00%
2024-06-28 0 1.360 1.330 1.410 1.360 1.430 4,000 5,580 1.3950 1.278 1.250 1.325 1.278 1.344 4,257 1.3107 -0.73%
2024-06-27 0 1.370 1.370 1.450 1.360 1.460 6,000 8,360 1.3933 1.287 1.287 1.362 1.278 1.372 6,386 1.3091 -9.87%
2024-06-26 0 1.520 1.370 1.520 1.430 1.520 2,000 2,950 1.4750 1.428 1.287 1.428 1.344 1.428 2,129 1.3859 11.76%
2024-06-25 0 1.360 1.340 1.420 1.360 1.360 6,000 8,160 1.3600 1.278 1.259 1.334 1.278 1.278 6,386 1.2778 0.74%
2024-06-24 0 1.350 1.350 1.430 1.340 1.370 26,000 35,000 1.3462 1.268 1.268 1.344 1.259 1.287 27,672 1.2648 -6.27%
2024-06-21 0 1.550 1.360 1.550 1.550 1.550 22,000 34,100 1.5500 1.353 1.187 1.353 1.353 1.353 25,199 1.3532 0.00%
2024-06-20 0 1.550 1.390 1.550 1.550 1.560 3,000 4,660 1.5533 1.353 1.214 1.353 1.353 1.362 3,436 1.3561 4.73%
2024-06-19 0 1.480 1.480 1.560 - - 0 0 - 1.292 1.292 1.362 - - 0 - 0.68%
2024-06-18 0 1.470 1.470 1.570 - - 0 0 - 1.283 1.283 1.371 - - 0 - 0.68%
2024-06-17 0 1.460 1.460 1.570 1.420 1.420 4,000 5,700 1.4250 1.275 1.275 1.371 1.240 1.240 4,582 1.2441 5.04%
2024-06-14 0 1.390 1.360 1.430 - - 0 0 - 1.214 1.187 1.248 - - 0 - 0.00%
2024-06-13 0 1.390 1.350 1.430 - - 0 0 - 1.214 1.179 1.248 - - 0 - 0.00%
2024-06-12 0 1.390 1.360 1.430 - - 0 0 - 1.214 1.187 1.248 - - 0 - 0.00%
2024-06-11 0 1.390 1.380 1.450 - - 0 0 - 1.214 1.205 1.266 - - 0 - 0.72%
2024-06-07 0 1.380 1.370 1.450 - - 0 0 - 1.205 1.196 1.266 - - 0 - 0.00%
2024-06-06 0 1.380 1.380 1.450 1.360 1.360 1,000 1,360 1.3600 1.205 1.205 1.266 1.187 1.187 1,145 1.1873 -4.83%
2024-06-05 0 1.450 1.360 1.490 1.450 1.450 1,000 1,450 1.4500 1.266 1.187 1.301 1.266 1.266 1,145 1.2659 0.00%
2024-06-04 0 1.450 1.410 1.490 1.450 1.450 9,000 13,050 1.4500 1.266 1.231 1.301 1.266 1.266 10,309 1.2659 0.00%
2024-06-03 0 1.450 1.390 1.490 - - 0 0 - 1.266 1.214 1.301 - - 0 - 0.00%
2024-05-31 0 1.450 1.400 1.480 - - 0 0 - 1.266 1.222 1.292 - - 0 - 0.00%
2024-05-30 0 1.450 1.450 1.490 - - 0 0 - 1.266 1.266 1.301 - - 0 - 0.00%
2024-05-29 0 1.450 1.450 1.510 1.410 1.520 5,000 7,240 1.4480 1.266 1.266 1.318 1.231 1.327 5,727 1.2642 -4.61%
2024-05-28 0 1.520 1.520 1.570 1.500 1.520 9,000 13,660 1.5178 1.327 1.327 1.371 1.310 1.327 10,309 1.3251 1.33%
2024-05-27 0 1.500 1.500 1.570 - - 0 0 - 1.310 1.310 1.371 - - 0 - 0.00%
2024-05-24 0 1.500 1.460 1.570 1.500 1.500 3,000 4,500 1.5000 1.310 1.275 1.371 1.310 1.310 3,436 1.3096 0.00%
2024-05-23 0 1.500 1.480 1.500 1.480 1.500 21,000 31,120 1.4819 1.310 1.292 1.310 1.292 1.310 24,054 1.2938 0.00%
2024-05-22 0 1.500 1.410 1.500 1.510 1.560 4,000 6,140 1.5350 1.310 1.231 1.310 1.318 1.362 4,582 1.3401 4.90%
2024-05-21 0 1.430 1.430 1.570 1.390 1.580 23,000 32,530 1.4143 1.248 1.248 1.371 1.214 1.379 26,345 1.2348 1.42%
2024-05-20 0 1.410 1.410 1.630 - - 0 0 - 1.231 1.231 1.423 - - 0 - 1.44%
2024-05-17 0 1.390 1.390 1.510 1.330 1.510 102,000 152,840 1.4984 1.214 1.214 1.318 1.161 1.318 116,833 1.3082 -7.33%
2024-05-16 0 1.500 1.500 1.510 1.500 1.510 45,000 67,700 1.5044 1.310 1.310 1.318 1.310 1.318 51,544 1.3134 -0.66%
2024-05-14 0 1.510 1.370 1.510 1.520 1.520 1,000 1,520 1.5200 1.318 1.196 1.318 1.327 1.327 1,145 1.3270 -5.63%
2024-05-13 0 1.600 1.570 1.600 1.650 1.650 2,000 3,300 1.6500 1.397 1.371 1.397 1.441 1.441 2,291 1.4405 8.11%
2024-05-10 0 1.480 1.370 1.640 - - 0 0 - 1.292 1.196 1.432 - - 0 - 0.00%
2024-05-09 0 1.480 1.370 1.630 1.430 1.550 10,000 14,780 1.4780 1.292 1.196 1.423 1.248 1.353 11,454 1.2904 6.47%
2024-05-08 0 1.390 1.380 1.620 1.390 1.390 2,000 2,780 1.3900 1.214 1.205 1.414 1.214 1.214 2,291 1.2135 0.72%
2024-05-07 0 1.380 1.380 1.500 - - 0 0 - 1.205 1.205 1.310 - - 0 - 2.22%
2024-05-06 0 1.350 1.350 1.500 1.340 1.350 4,000 5,430 1.3575 1.179 1.179 1.310 1.170 1.179 4,582 1.1852 -6.90%
2024-05-03 0 1.450 1.390 1.500 - - 0 0 - 1.266 1.214 1.310 - - 0 - 0.00%
2024-05-02 0 1.450 1.390 1.610 - - 0 0 - 1.266 1.214 1.406 - - 0 - 0.00%
2024-04-30 0 1.450 1.400 1.450 - - 0 0 - 1.266 1.222 1.266 - - 0 - 0.00%
2024-04-29 0 1.450 1.400 1.450 1.390 1.610 6,000 8,920 1.4867 1.266 1.222 1.266 1.214 1.406 6,873 1.2979 9.02%
2024-04-26 0 1.330 1.330 1.390 1.300 1.330 2,000 2,630 1.3150 1.161 1.161 1.214 1.135 1.161 2,291 1.1480 -9.52%
2024-04-25 0 1.470 1.330 1.470 1.470 1.470 2,000 2,940 1.4700 1.283 1.161 1.283 1.283 1.283 2,291 1.2834 0.68%
2024-04-24 0 1.460 1.330 1.480 - - 0 0 - 1.275 1.161 1.292 - - 0 - 0.00%
2024-04-23 0 1.460 1.330 1.460 - - 0 0 - 1.275 1.161 1.275 - - 0 - 0.00%
2024-04-22 0 1.460 1.330 1.480 - - 0 0 - 1.275 1.161 1.292 - - 0 - 0.00%
2024-04-19 0 1.460 1.330 1.460 1.480 1.480 3,000 4,440 1.4800 1.275 1.161 1.275 1.292 1.292 3,436 1.2921 -1.35%
2024-04-18 0 1.480 1.350 1.480 1.490 1.490 2,000 2,980 1.4900 1.292 1.179 1.292 1.301 1.301 2,291 1.3008 0.00%
2024-04-17 0 1.480 1.330 1.490 - - 0 0 - 1.292 1.161 1.301 - - 0 - 0.00%
2024-04-16 0 1.480 1.330 1.480 1.480 1.480 3,000 4,440 1.4800 1.292 1.161 1.292 1.292 1.292 3,436 1.2921 -0.67%
2024-04-15 0 1.490 1.350 1.490 1.350 1.490 26,000 35,350 1.3596 1.301 1.179 1.301 1.179 1.301 29,781 1.1870 10.37%
2024-04-12 0 1.350 1.350 1.460 1.300 1.340 14,000 18,240 1.3029 1.179 1.179 1.275 1.135 1.170 16,036 1.1374 -6.25%
2024-04-11 0 1.440 1.340 1.450 1.320 1.500 18,400 25,228 1.3711 1.257 1.170 1.266 1.152 1.310 21,076 1.1970 9.92%
2024-04-10 0 1.310 1.310 1.500 1.300 1.500 13,000 17,680 1.3600 1.144 1.144 1.310 1.135 1.310 14,891 1.1873 -15.48%
2024-04-09 0 1.550 1.370 1.550 - - 0 0 - 1.353 1.196 1.353 - - 0 - -0.64%
2024-04-08 0 1.560 1.370 1.560 - - 0 0 - 1.362 1.196 1.362 - - 0 - 0.00%
2024-04-05 0 1.560 1.380 1.560 - - 0 0 - 1.362 1.205 1.362 - - 0 - -0.64%
2024-04-03 0 1.570 1.370 1.570 - - 7,000 9,930 1.4186 1.371 1.196 1.371 - - 8,018 1.2385 0.00%
2024-04-02 0 1.570 1.400 1.570 - - 0 0 - 1.371 1.222 1.371 - - 0 - -1.26%
2024-03-28 0 1.590 1.310 1.590 - - 0 0 - 1.388 1.144 1.388 - - 0 - -1.24%
2024-03-27 0 1.610 1.410 1.610 1.610 1.650 6,000 9,760 1.6267 1.406 1.231 1.406 1.406 1.441 6,873 1.4201 8.78%
2024-03-26 0 1.480 1.320 1.480 1.480 1.480 2,000 2,960 1.4800 1.292 1.152 1.292 1.292 1.292 2,291 1.2921 -0.67%
2024-03-25 0 1.490 1.320 1.490 1.490 1.490 1,000 1,490 1.4900 1.301 1.152 1.301 1.301 1.301 1,145 1.3008 5.67%
2024-03-22 0 1.410 1.320 1.410 - - 0 0 - 1.231 1.152 1.231 - - 0 - -0.70%
2024-03-21 0 1.420 1.320 1.500 - - 0 0 - 1.240 1.152 1.310 - - 0 - 0.00%
2024-03-20 0 1.420 1.330 1.420 1.420 1.490 3,000 4,400 1.4667 1.240 1.161 1.240 1.240 1.301 3,436 1.2805 -5.33%
2024-03-19 0 1.500 1.320 1.500 1.500 1.500 2,000 3,000 1.5000 1.310 1.152 1.310 1.310 1.310 2,291 1.3096 4.17%
2024-03-18 0 1.440 1.310 1.440 1.380 1.570 17,000 23,680 1.3929 1.257 1.144 1.257 1.205 1.371 19,472 1.2161 -8.86%
2024-03-15 0 1.580 1.580 1.650 1.580 1.720 5,000 8,440 1.6880 1.379 1.379 1.441 1.379 1.502 5,727 1.4737 6.04%
2024-03-14 0 1.490 1.420 1.490 - - 0 0 - 1.301 1.240 1.301 - - 0 - 0.00%
2024-03-13 0 1.490 1.300 1.490 1.490 1.550 5,000 7,570 1.5140 1.301 1.135 1.301 1.301 1.353 5,727 1.3218 0.00%
2024-03-12 0 1.490 1.380 1.490 1.490 1.500 6,000 8,960 1.4933 1.301 1.205 1.301 1.301 1.310 6,873 1.3037 2.76%
2024-03-11 0 1.450 1.280 1.450 - - 0 0 - 1.266 1.117 1.266 - - 0 - -2.68%
2024-03-08 0 1.490 1.420 1.490 1.490 1.490 4,000 5,960 1.4900 1.301 1.240 1.301 1.301 1.301 4,582 1.3008 0.00%
2024-03-07 0 1.490 1.490 1.650 - - 0 0 - 1.301 1.301 1.441 - - 0 - 2.76%
2024-03-06 0 1.450 1.400 1.450 - - 0 0 - 1.266 1.222 1.266 - - 0 - -1.36%
2024-03-05 0 1.470 1.400 1.470 - - 0 0 - 1.283 1.222 1.283 - - 0 - 0.00%
2024-03-04 0 1.470 1.400 1.470 1.470 1.470 1,000 1,470 1.4700 1.283 1.222 1.283 1.283 1.283 1,145 1.2834 0.00%
2024-03-01 0 1.470 1.400 1.470 - - 0 0 - 1.283 1.222 1.283 - - 0 - 0.00%
2024-02-29 0 1.470 1.390 1.470 1.470 1.470 2,000 2,940 1.4700 1.283 1.214 1.283 1.283 1.283 2,291 1.2834 14.84%
2024-02-28 0 1.280 1.280 1.530 1.270 1.720 35,000 51,870 1.4820 1.117 1.117 1.336 1.109 1.502 40,090 1.2938 -1.54%
2024-02-27 0 1.300 1.260 1.390 1.300 1.410 4,000 5,390 1.3475 1.135 1.100 1.214 1.135 1.231 4,582 1.1764 -5.11%
2024-02-26 0 1.370 1.260 1.370 1.260 1.370 9,000 12,110 1.3456 1.196 1.100 1.196 1.100 1.196 10,309 1.1747 0.74%
2024-02-23 0 1.360 1.290 1.360 - - 0 0 - 1.187 1.126 1.187 - - 0 - 0.00%
2024-02-22 0 1.360 1.330 1.360 1.360 1.360 5,000 6,800 1.3600 1.187 1.161 1.187 1.187 1.187 5,727 1.1873 0.00%
2024-02-21 0 1.360 1.360 1.380 1.310 1.360 18,000 24,380 1.3544 1.187 1.187 1.205 1.144 1.187 20,618 1.1825 3.03%
2024-02-20 0 1.320 1.320 1.380 - - 0 0 - 1.152 1.152 1.205 - - 0 - 2.33%
2024-02-19 0 1.290 1.290 1.530 1.290 1.290 1,000 1,290 1.2900 1.126 1.126 1.336 1.126 1.126 1,145 1.1262 0.78%
2024-02-16 0 1.280 1.250 1.520 - - 0 0 - 1.117 1.091 1.327 - - 0 - 0.00%
2024-02-15 0 1.280 1.220 1.520 - - 0 0 - 1.117 1.065 1.327 - - 0 - 0.00%
2024-02-14 0 1.280 1.220 1.520 - - 0 0 - 1.117 1.065 1.327 - - 0 - 0.00%
2024-02-09 0 1.280 1.260 1.400 - - 0 0 - 1.117 1.100 1.222 - - 0 - 0.00%
2024-02-08 0 1.280 1.250 1.390 1.280 1.280 1,000 1,280 1.2800 1.117 1.091 1.214 1.117 1.117 1,145 1.1175 1.59%
2024-02-07 0 1.260 1.260 1.400 - - 0 0 - 1.100 1.100 1.222 - - 0 - 0.80%
2024-02-06 0 1.250 1.250 1.400 - - 0 0 - 1.091 1.091 1.222 - - 0 - 0.00%
2024-02-05 0 1.250 1.230 1.250 - - 0 0 - 1.091 1.074 1.091 - - 0 - 0.00%
2024-02-02 0 1.250 1.180 1.400 - - 0 0 - 1.091 1.030 1.222 - - 0 - 0.00%
2024-02-01 0 1.250 1.200 1.400 - - 0 0 - 1.091 1.048 1.222 - - 0 - 0.00%
2024-01-31 0 1.250 1.180 1.400 - - 0 0 - 1.091 1.030 1.222 - - 0 - 0.00%
2024-01-30 0 1.250 1.250 1.400 1.190 1.190 2,000 2,380 1.1900 1.091 1.091 1.222 1.039 1.039 2,291 1.0389 -3.85%
2024-01-29 0 1.300 1.170 1.300 1.300 1.310 12,000 15,620 1.3017 1.135 1.021 1.135 1.135 1.144 13,745 1.1364 2.36%
2024-01-26 0 1.270 1.270 1.500 - - 0 0 - 1.109 1.109 1.310 - - 0 - 0.79%
2024-01-25 0 1.260 1.260 1.500 1.260 1.260 8,000 10,080 1.2600 1.100 1.100 1.310 1.100 1.100 9,163 1.1000 0.00%
2024-01-24 0 1.260 1.160 1.260 1.260 1.260 1,000 1,260 1.2600 1.100 1.013 1.100 1.100 1.100 1,145 1.1000 0.00%
2024-01-23 0 1.260 1.180 1.260 - - 0 0 - 1.100 1.030 1.100 - - 0 - -0.79%
2024-01-22 0 1.270 1.120 1.270 - - 32,157,000 37,302,120 1.1600 1.109 0.978 1.109 - - 36,833,408 1.0127 -0.78%
2024-01-19 0 1.280 1.180 1.500 1.250 1.340 4,000 5,210 1.3025 1.117 1.030 1.310 1.091 1.170 4,582 1.1371 -14.09%
2024-01-18 0 1.490 1.250 1.500 1.490 1.490 2,000 2,980 1.4900 1.301 1.091 1.310 1.301 1.301 2,291 1.3008 0.00%
2024-01-17 0 1.490 1.310 1.500 - - 0 0 - 1.301 1.144 1.310 - - 0 - 0.00%
2024-01-16 0 1.490 1.260 1.500 - - 0 0 - 1.301 1.100 1.310 - - 0 - 0.00%
2024-01-15 0 1.490 1.310 1.500 - - 0 0 - 1.301 1.144 1.310 - - 0 - 0.00%
2024-01-12 0 1.490 1.350 1.490 1.490 1.490 1,000 1,490 1.4900 1.301 1.179 1.301 1.301 1.301 1,145 1.3008 0.00%
2024-01-11 0 1.490 1.330 1.490 1.500 1.500 1,000 1,500 1.5000 1.301 1.161 1.301 1.310 1.310 1,145 1.3096 -0.67%
2024-01-10 0 1.500 1.430 1.500 1.500 1.500 2,000 3,000 1.5000 1.310 1.248 1.310 1.310 1.310 2,291 1.3096 -0.66%
2024-01-09 0 1.510 1.300 1.510 1.550 1.580 3,000 4,680 1.5600 1.318 1.135 1.318 1.353 1.379 3,436 1.3619 11.85%
2024-01-08 0 1.350 1.190 1.520 - - 0 0 - 1.179 1.039 1.327 - - 0 - 0.00%
2024-01-05 0 1.350 1.200 1.350 - - 25,001,000 30,251,350 1.2100 1.179 1.048 1.179 - - 28,636,752 1.0564 0.00%
2024-01-04 0 1.350 1.350 1.590 - - 0 0 - 1.179 1.179 1.388 - - 0 - 0.00%
2024-01-03 0 1.350 1.350 1.590 - - 0 0 - 1.179 1.179 1.388 - - 0 - 0.00%
2024-01-02 0 1.350 1.350 1.450 1.350 1.350 1,000 1,350 1.3500 1.179 1.179 1.266 1.179 1.179 1,145 1.1786 -5.59%
2023-12-29 0 1.430 1.350 1.430 - - 0 0 - 1.248 1.179 1.248 - - 0 - -0.69%
2023-12-28 0 1.440 1.350 1.440 - - 0 0 - 1.257 1.179 1.257 - - 0 - -0.69%
2023-12-27 0 1.450 1.350 1.490 - - 0 0 - 1.266 1.179 1.301 - - 0 - 0.00%
2023-12-22 0 1.450 1.380 1.490 - - 0 0 - 1.266 1.205 1.301 - - 0 - 0.00%
2023-12-21 0 1.450 1.350 1.490 - - 0 0 - 1.266 1.179 1.301 - - 0 - 0.00%
2023-12-20 0 1.450 1.380 1.490 - - 0 0 - 1.266 1.205 1.301 - - 0 - 0.00%
2023-12-19 0 1.450 1.400 1.480 1.400 1.450 14,000 19,700 1.4071 1.266 1.222 1.292 1.222 1.266 16,036 1.2285 8.21%
2023-12-18 0 1.340 1.270 1.390 - - 0 0 - 1.170 1.109 1.214 - - 0 - 0.00%
2023-12-15 0 1.340 1.310 1.400 1.340 1.380 4,000 5,440 1.3600 1.170 1.144 1.222 1.170 1.205 4,582 1.1873 -7.59%
2023-12-14 0 1.450 1.360 1.450 1.470 1.500 8,000 11,910 1.4888 1.266 1.187 1.266 1.283 1.310 9,163 1.2997 14.17%
2023-12-13 0 1.270 1.210 1.500 - - 0 0 - 1.109 1.056 1.310 - - 0 - 0.00%
2023-12-12 0 1.270 1.110 1.550 - - 0 0 - 1.109 0.969 1.353 - - 0 - 0.00%
2023-12-11 0 1.270 1.270 1.520 - - 0 0 - 1.109 1.109 1.327 - - 0 - 1.60%
2023-12-08 0 1.250 1.190 1.460 - - 0 0 - 1.091 1.039 1.275 - - 0 - 0.00%
2023-12-07 0 1.250 1.160 1.400 1.250 1.250 3,000 3,750 1.2500 1.091 1.013 1.222 1.091 1.091 3,436 1.0913 4.17%
2023-12-06 0 1.200 1.110 1.250 - - 1,000 1,140 1.1400 1.048 0.969 1.091 - - 1,145 0.9953 0.00%
2023-12-05 0 1.200 1.150 1.200 1.150 1.200 4,000 4,730 1.1825 1.048 1.004 1.048 1.004 1.048 4,582 1.0324 -2.44%
2023-12-04 0 1.230 1.180 1.230 1.230 1.400 9,000 12,030 1.3367 1.074 1.030 1.074 1.074 1.222 10,309 1.1670 2.50%
2023-12-01 0 1.200 1.150 1.550 - - 0 0 - 1.048 1.004 1.353 - - 0 - 0.00%
2023-11-30 0 1.200 1.150 1.280 1.120 1.260 5,000 5,850 1.1700 1.048 1.004 1.117 0.978 1.100 5,727 1.0215 0.00%
2023-11-29 0 1.200 1.120 1.260 - - 0 0 - 1.048 0.978 1.100 - - 0 - 0.00%
2023-11-28 0 1.200 1.110 1.280 - - 0 0 - 1.048 0.969 1.117 - - 0 - 0.00%
2023-11-27 0 1.200 1.150 1.280 1.200 1.200 6,000 7,200 1.2000 1.048 1.004 1.117 1.048 1.048 6,873 1.0476 0.00%
2023-11-24 0 1.200 1.200 1.550 - - 0 0 - 1.048 1.048 1.353 - - 0 - 0.00%
2023-11-23 0 1.200 1.200 1.430 - - 1,000 1,280 1.2800 1.048 1.048 1.248 - - 1,145 1.1175 0.00%
2023-11-22 0 1.200 1.200 1.280 - - 0 0 - 1.048 1.048 1.117 - - 0 - 0.00%
2023-11-21 0 1.200 1.200 1.280 - - 0 0 - 1.048 1.048 1.117 - - 0 - 0.00%
2023-11-20 0 1.200 1.200 1.300 - - 0 0 - 1.048 1.048 1.135 - - 0 - 0.00%
2023-11-17 0 1.200 1.200 1.300 1.200 1.200 3,000 3,600 1.2000 1.048 1.048 1.135 1.048 1.048 3,436 1.0476 -1.64%
2023-11-16 0 1.220 1.220 1.550 - - 0 0 - 1.065 1.065 1.353 - - 0 - 0.00%
2023-11-15 0 1.220 1.220 1.390 - - 0 0 - 1.065 1.065 1.214 - - 0 - 0.00%
2023-11-14 0 1.220 1.220 1.390 - - 0 0 - 1.065 1.065 1.214 - - 0 - 0.00%
2023-11-13 0 1.220 1.220 1.390 - - 0 0 - 1.065 1.065 1.214 - - 0 - 0.00%
2023-11-10 0 1.220 1.220 1.390 - - 0 0 - 1.065 1.065 1.214 - - 0 - 0.00%
2023-11-09 0 1.220 1.220 1.400 - - 0 0 - 1.065 1.065 1.222 - - 0 - 0.00%
2023-11-08 0 1.220 1.220 - - - 0 0 - 1.065 1.065 - - - 0 - 0.00%
2023-11-07 0 1.220 1.220 1.390 - - 0 0 - 1.065 1.065 1.214 - - 0 - 0.00%
2023-11-06 0 1.220 1.210 1.290 1.220 1.220 20,000 24,400 1.2200 1.065 1.056 1.126 1.065 1.065 22,908 1.0651 0.83%
2023-11-03 0 1.210 1.200 1.350 - - 0 0 - 1.056 1.048 1.179 - - 0 - 0.00%
2023-11-02 0 1.210 1.200 1.350 - - 0 0 - 1.056 1.048 1.179 - - 0 - 0.00%
2023-11-01 0 1.210 1.200 1.550 - - 0 0 - 1.056 1.048 1.353 - - 0 - 0.00%
2023-10-31 0 1.210 1.210 1.260 1.200 1.200 3,000 3,600 1.2000 1.056 1.056 1.100 1.048 1.048 3,436 1.0476 -3.97%
2023-10-30 0 1.260 1.200 1.260 1.280 1.280 2,000 2,560 1.2800 1.100 1.048 1.100 1.117 1.117 2,291 1.1175 -1.56%
2023-10-27 0 1.280 1.190 1.280 - - 0 0 - 1.117 1.039 1.117 - - 0 - 0.00%
2023-10-26 0 1.280 1.210 1.280 - - 0 0 - 1.117 1.056 1.117 - - 0 - 0.00%
2023-10-25 0 1.280 1.280 1.360 1.190 1.190 1,000 1,190 1.1900 1.117 1.117 1.187 1.039 1.039 1,145 1.0389 -7.25%
2023-10-24 0 1.380 1.190 1.380 - - 0 0 - 1.205 1.039 1.205 - - 0 - 0.00%
2023-10-20 0 1.380 1.220 1.380 - - 0 0 - 1.205 1.065 1.205 - - 0 - -2.13%
2023-10-19 0 1.410 1.260 1.410 1.440 1.440 2,000 2,880 1.4400 1.231 1.100 1.231 1.257 1.257 2,291 1.2572 11.90%
2023-10-18 0 1.260 1.250 1.430 - - 0 0 - 1.100 1.091 1.248 - - 0 - 0.00%
2023-10-17 0 1.260 1.250 1.400 - - 0 0 - 1.100 1.091 1.222 - - 0 - 0.00%
2023-10-16 0 1.260 1.250 1.400 - - 0 0 - 1.100 1.091 1.222 - - 0 - 0.00%
2023-10-13 0 1.260 1.250 1.430 - - 0 0 - 1.100 1.091 1.248 - - 0 - 0.00%
2023-10-12 0 1.260 1.260 1.340 1.250 1.250 3,000 3,750 1.2500 1.100 1.100 1.170 1.091 1.091 3,436 1.0913 0.80%
2023-10-11 0 1.250 1.250 1.300 1.250 1.250 4,000 5,000 1.2500 1.091 1.091 1.135 1.091 1.091 4,582 1.0913 -3.85%
2023-10-10 0 1.300 1.200 1.330 - - 0 0 - 1.135 1.048 1.161 - - 0 - 0.00%
2023-10-09 0 1.300 1.190 1.330 1.300 1.300 2,000 2,600 1.3000 1.135 1.039 1.161 1.135 1.135 2,291 1.1350 8.33%
2023-10-06 0 1.200 1.190 1.310 - - 0 0 - 1.048 1.039 1.144 - - 0 - 0.00%
2023-10-05 0 1.200 1.190 1.200 1.210 1.220 2,000 2,430 1.2150 1.048 1.039 1.048 1.056 1.065 2,291 1.0607 -0.83%
2023-10-04 0 1.210 1.190 1.300 - - 0 0 - 1.056 1.039 1.135 - - 0 - 0.00%
2023-10-03 0 1.210 1.190 1.210 - - 0 0 - 1.056 1.039 1.056 - - 0 - -1.63%
2023-09-29 0 1.230 1.190 1.300 - - 0 0 - 1.074 1.039 1.135 - - 0 - 0.00%
2023-09-28 0 1.230 1.190 1.310 - - 0 0 - 1.074 1.039 1.144 - - 0 - 0.00%
2023-09-27 0 1.230 1.190 1.300 - - 0 0 - 1.074 1.039 1.135 - - 0 - 0.00%
2023-09-26 0 1.230 1.190 1.290 - - 0 0 - 1.074 1.039 1.126 - - 0 - 0.00%
2023-09-25 0 1.230 1.190 1.270 - - 2,000 2,380 1.1900 1.074 1.039 1.109 - - 2,291 1.0389 0.00%
2023-09-22 0 1.230 1.190 1.320 - - 0 0 - 1.074 1.039 1.152 - - 0 - 0.00%
2023-09-21 0 1.230 1.190 1.260 - - 0 0 - 1.074 1.039 1.100 - - 0 - 0.00%
2023-09-20 0 1.230 1.200 1.290 1.230 1.230 1,000 1,230 1.2300 1.074 1.048 1.126 1.074 1.074 1,145 1.0738 -4.65%
2023-09-19 0 1.290 1.210 1.300 1.290 1.290 2,000 2,580 1.2900 1.126 1.056 1.135 1.126 1.126 2,291 1.1262 1.57%
2023-09-18 0 1.270 1.190 1.300 - - 0 0 - 1.109 1.039 1.135 - - 0 - 0.00%
2023-09-15 0 1.270 1.190 1.300 - - 0 0 - 1.109 1.039 1.135 - - 0 - 0.00%
2023-09-14 0 1.270 1.210 1.280 1.270 1.280 2,000 2,550 1.2750 1.109 1.056 1.117 1.109 1.117 2,291 1.1131 0.79%
2023-09-13 0 1.260 1.200 1.270 1.230 1.260 6,000 7,480 1.2467 1.100 1.048 1.109 1.074 1.100 6,873 1.0884 -2.33%
2023-09-12 0 1.290 1.190 1.290 - - 0 0 - 1.126 1.039 1.126 - - 0 - 0.00%
2023-09-11 0 1.290 1.190 1.290 - - 0 0 - 1.126 1.039 1.126 - - 0 - 0.00%
2023-09-07 0 1.290 1.190 1.290 1.290 1.290 2,000 2,580 1.2900 1.126 1.039 1.126 1.126 1.126 2,291 1.1262 0.78%
2023-09-06 0 1.280 1.190 1.300 - - 0 0 - 1.117 1.039 1.135 - - 0 - 0.00%
2023-09-05 0 1.280 1.190 1.280 - - 0 0 - 1.117 1.039 1.117 - - 0 - 0.00%
2023-09-04 0 1.280 1.200 1.290 - - 0 0 - 1.117 1.048 1.126 - - 0 - 0.00%
2023-08-31 0 1.280 1.190 1.280 1.250 1.290 2,000 2,540 1.2700 1.117 1.039 1.117 1.091 1.126 2,291 1.1088 5.79%
2023-08-30 0 1.210 1.190 1.250 - - 0 0 - 1.056 1.039 1.091 - - 0 - 0.00%
2023-08-29 0 1.210 1.190 1.250 1.190 1.210 6,000 7,160 1.1933 1.056 1.039 1.091 1.039 1.056 6,873 1.0418 1.68%
2023-08-28 0 1.190 1.190 1.230 - - 0 0 - 1.039 1.039 1.074 - - 0 - 0.85%
2023-08-25 0 1.180 1.120 1.230 1.170 1.180 11,000 12,890 1.1718 1.030 0.978 1.074 1.021 1.030 12,600 1.0230 0.85%
2023-08-24 0 1.170 1.170 1.210 1.130 1.160 4,000 4,580 1.1450 1.021 1.021 1.056 0.987 1.013 4,582 0.9996 -7.87%
2023-08-23 0 1.270 1.130 1.300 - - 0 0 - 1.109 0.987 1.135 - - 0 - 0.00%
2023-08-22 0 1.270 1.130 1.270 - - 0 0 - 1.109 0.987 1.109 - - 0 - -0.78%
2023-08-21 0 1.280 1.130 1.280 - - 0 0 - 1.117 0.987 1.117 - - 0 - -0.78%
2023-08-18 0 1.290 1.130 1.290 - - 0 0 - 1.126 0.987 1.126 - - 0 - 0.00%
2023-08-17 0 1.290 1.130 1.290 - - 0 0 - 1.126 0.987 1.126 - - 0 - 0.00%
2023-08-16 0 1.290 1.130 1.290 - - 0 0 - 1.126 0.987 1.126 - - 0 - 0.00%
2023-08-15 0 1.290 1.130 1.290 - - 0 0 - 1.126 0.987 1.126 - - 0 - 0.00%
2023-08-14 0 1.290 1.130 1.290 - - 0 0 - 1.126 0.987 1.126 - - 0 - 0.00%
2023-08-11 0 1.290 1.130 1.290 - - 0 0 - 1.126 0.987 1.126 - - 0 - 0.00%
2023-08-10 0 1.290 1.140 1.290 - - 0 0 - 1.126 0.995 1.126 - - 0 - 0.00%
2023-08-09 0 1.290 1.130 1.290 - - 0 0 - 1.126 0.987 1.126 - - 0 - 0.00%
2023-08-08 0 1.290 1.130 1.290 - - 0 0 - 1.126 0.987 1.126 - - 0 - 0.00%
2023-08-07 0 1.290 1.160 1.290 - - 0 0 - 1.126 1.013 1.126 - - 0 - 0.00%
2023-08-04 0 1.290 1.150 1.290 - - 0 0 - 1.126 1.004 1.126 - - 0 - 0.00%
2023-08-03 0 1.290 1.160 1.290 - - 0 0 - 1.126 1.013 1.126 - - 0 - 0.00%
2023-08-02 0 1.290 1.160 1.290 1.110 1.290 39,000 45,900 1.1769 1.126 1.013 1.126 0.969 1.126 44,672 1.0275 1.57%
2023-08-01 0 1.270 1.160 1.270 - - 0 0 - 1.109 1.013 1.109 - - 0 - 0.00%
2023-07-31 0 1.270 1.170 1.270 - - 0 0 - 1.109 1.021 1.109 - - 0 - 0.00%
2023-07-28 0 1.270 1.160 1.300 - - 0 0 - 1.109 1.013 1.135 - - 0 - 0.00%
2023-07-27 0 1.270 1.220 1.270 - - 0 0 - 1.109 1.065 1.109 - - 0 - -0.78%
2023-07-26 0 1.280 1.140 1.300 1.280 1.280 10,000 12,800 1.2800 1.117 0.995 1.135 1.117 1.117 11,454 1.1175 -0.78%
2023-07-25 0 1.290 1.130 1.300 - - 0 0 - 1.126 0.987 1.135 - - 0 - 0.00%
2023-07-24 0 1.290 1.130 1.300 - - 0 0 - 1.126 0.987 1.135 - - 0 - 0.00%
2023-07-21 0 1.290 1.110 1.290 - - 0 0 - 1.126 0.969 1.126 - - 0 - 0.00%
2023-07-20 0 1.290 1.110 1.290 1.300 1.300 2,000 2,600 1.3000 1.126 0.969 1.126 1.135 1.135 2,291 1.1350 4.88%
2023-07-19 0 1.230 1.160 1.270 - - 0 0 - 1.074 1.013 1.109 - - 0 - 0.00%
2023-07-18 0 1.230 1.150 1.230 - - 0 0 - 1.074 1.004 1.074 - - 0 - 0.00%
2023-07-14 0 1.230 1.130 1.250 1.200 1.230 2,000 2,430 1.2150 1.074 0.987 1.091 1.048 1.074 2,291 1.0607 3.36%
2023-07-13 0 1.190 1.130 1.280 1.120 1.190 22,000 25,120 1.1418 1.039 0.987 1.117 0.978 1.039 25,199 0.9969 4.39%
2023-07-12 0 1.140 1.140 1.290 1.140 1.340 3,000 3,780 1.2600 0.995 0.995 1.126 0.995 1.170 3,436 1.1000 -6.56%
2023-07-11 0 1.220 1.120 1.220 - - 0 0 - 1.065 0.978 1.065 - - 0 - 0.00%
2023-07-10 0 1.220 1.200 1.220 1.220 1.220 1,000 1,220 1.2200 1.065 1.048 1.065 1.065 1.065 1,145 1.0651 0.00%
2023-07-07 0 1.220 1.200 1.220 - - 0 0 - 1.065 1.048 1.065 - - 0 - 0.00%
2023-07-06 0 1.220 1.200 1.230 - - 0 0 - 1.065 1.048 1.074 - - 0 - 0.00%
2023-07-05 0 1.220 1.200 1.290 1.220 1.220 1,000 1,220 1.2200 1.065 1.048 1.126 1.065 1.065 1,145 1.0651 0.00%
2023-07-04 0 1.220 1.110 1.300 - - 0 0 - 1.065 0.969 1.135 - - 0 - 0.00%
2023-07-03 0 1.220 1.120 1.220 1.210 1.220 2,000 2,430 1.2150 1.065 0.978 1.065 1.056 1.065 2,291 1.0607 0.83%
2023-06-30 0 1.210 1.120 1.210 - - 0 0 - 1.056 0.978 1.056 - - 0 - 0.00%
2023-06-29 0 1.210 1.120 1.210 1.210 1.210 4,000 4,840 1.2100 1.056 0.978 1.056 1.056 1.056 4,582 1.0564 0.00%
2023-06-28 0 1.210 1.120 1.210 - - 0 0 - 1.056 0.978 1.056 - - 0 - 0.00%
2023-06-27 0 1.210 1.120 1.270 - - 57,830,000 69,974,300 1.2100 1.056 0.978 1.109 - - 66,239,886 1.0564 0.00%
2023-06-26 0 1.210 1.210 1.300 - - 0 0 - 1.056 1.056 1.135 - - 0 - 0.00%
2023-06-23 0 1.210 1.150 1.300 - - 0 0 - 1.056 1.004 1.135 - - 0 - 0.00%
2023-06-21 0 1.210 1.110 1.300 - - 0 0 - 1.056 0.969 1.135 - - 0 - 0.00%
2023-06-20 0 1.210 1.120 1.290 - - 0 0 - 1.056 0.978 1.126 - - 0 - 0.00%
2023-06-19 0 1.210 1.120 1.300 - - 0 0 - 1.056 0.978 1.135 - - 0 - 0.00%
2023-06-16 0 1.210 1.120 1.210 - - 0 0 - 1.056 0.978 1.056 - - 0 - 0.00%
2023-06-15 0 1.210 1.130 1.210 1.200 1.210 39,000 47,170 1.2095 1.056 0.987 1.056 1.048 1.056 44,672 1.0559 9.01%
2023-06-14 0 1.110 1.110 1.230 1.110 1.260 77,000 95,180 1.2361 0.969 0.969 1.074 0.969 1.100 88,198 1.0792 -5.11%
2023-06-13 0 1.280 1.270 1.300 - - 0 0 - 1.021 1.013 1.037 - - 0 - 0.00%
2023-06-12 0 1.280 1.190 1.290 1.190 1.290 29,000 37,090 1.2790 1.021 0.949 1.029 0.949 1.029 36,348 1.0204 7.56%
2023-06-09 0 1.190 1.190 1.240 - - 0 0 - 0.949 0.949 0.989 - - 0 - 0.00%
2023-06-08 0 1.190 1.190 1.270 - - 0 0 - 0.949 0.949 1.013 - - 0 - 0.85%
2023-06-07 0 1.180 1.170 1.290 - - 0 0 - 0.941 0.933 1.029 - - 0 - 0.00%
2023-06-06 0 1.180 1.170 1.290 1.160 1.220 32,000 37,780 1.1806 0.941 0.933 1.029 0.926 0.973 40,108 0.9420 -4.07%
2023-06-05 0 1.230 1.220 1.240 - - 0 0 - 0.981 0.973 0.989 - - 0 - 0.00%
2023-06-02 0 1.230 1.220 1.240 - - 0 0 - 0.981 0.973 0.989 - - 0 - 0.00%
2023-06-01 0 1.230 1.220 1.290 - - 0 0 - 0.981 0.973 1.029 - - 0 - 0.00%
2023-05-31 0 1.230 1.220 1.230 - - 0 0 - 0.981 0.973 0.981 - - 0 - 0.00%
2023-05-30 0 1.230 1.220 1.290 - - 0 0 - 0.981 0.973 1.029 - - 0 - 0.00%
2023-05-29 0 1.230 1.220 1.230 - - 0 0 - 0.981 0.973 0.981 - - 0 - 0.00%
2023-05-25 0 1.230 1.220 1.240 - - 0 0 - 0.981 0.973 0.989 - - 0 - 0.00%
2023-05-24 0 1.230 1.230 1.240 - - 0 0 - 0.981 0.981 0.989 - - 0 - 0.82%
2023-05-23 0 1.220 1.220 1.240 1.220 1.240 52,000 64,030 1.2313 0.973 0.973 0.989 0.973 0.989 65,175 0.9824 0.00%
2023-05-22 0 1.220 1.220 1.280 1.220 1.230 25,000 30,520 1.2208 0.973 0.973 1.021 0.973 0.981 31,334 0.9740 -0.81%
2023-05-19 0 1.230 1.230 1.280 1.230 1.230 3,000 3,690 1.2300 0.981 0.981 1.021 0.981 0.981 3,760 0.9814 0.00%
2023-05-18 0 1.230 1.230 1.280 - - 0 0 - 0.981 0.981 1.021 - - 0 - 0.00%
2023-05-17 0 1.230 1.230 1.280 - - 0 0 - 0.981 0.981 1.021 - - 0 - 0.00%
2023-05-16 0 1.230 1.230 1.300 1.220 1.220 2,000 2,440 1.2200 0.981 0.981 1.037 0.973 0.973 2,507 0.9734 -6.11%
2023-05-15 0 1.310 1.230 1.320 - - 0 0 - 1.045 0.981 1.053 - - 0 - 0.00%
2023-05-12 0 1.310 1.230 1.310 - - 0 0 - 1.045 0.981 1.045 - - 0 - 0.00%
2023-05-11 0 1.310 1.230 1.320 - - 0 0 - 1.045 0.981 1.053 - - 0 - 0.00%
2023-05-10 0 1.310 1.230 1.310 1.310 1.310 2,000 2,620 1.3100 1.045 0.981 1.045 1.045 1.045 2,507 1.0452 0.00%
2023-05-09 0 1.310 1.230 1.310 1.310 1.310 5,000 6,550 1.3100 1.045 0.981 1.045 1.045 1.045 6,267 1.0452 0.00%
2023-05-08 0 1.310 1.230 1.320 - - 0 0 - 1.045 0.981 1.053 - - 0 - 0.00%
2023-05-05 0 1.310 1.220 1.320 1.310 1.320 2,000 2,630 1.3150 1.045 0.973 1.053 1.045 1.053 2,507 1.0492 0.00%
2023-05-04 0 1.310 1.250 1.320 1.290 1.310 4,000 5,200 1.3000 1.045 0.997 1.053 1.029 1.045 5,013 1.0372 4.80%
2023-05-03 0 1.250 1.250 1.320 - - 0 0 - 0.997 0.997 1.053 - - 0 - 0.00%
2023-05-02 0 1.250 1.250 1.310 - - 0 0 - 0.997 0.997 1.045 - - 0 - 1.63%
2023-04-28 0 1.230 1.230 1.310 - - 0 0 - 0.981 0.981 1.045 - - 0 - 0.00%
2023-04-27 0 1.230 1.230 1.310 1.230 1.230 1,000 1,230 1.2300 0.981 0.981 1.045 0.981 0.981 1,253 0.9814 -6.11%
2023-04-26 0 1.310 1.230 1.320 1.310 1.310 1,000 1,310 1.3100 1.045 0.981 1.053 1.045 1.045 1,253 1.0452 6.50%
2023-04-25 0 1.230 1.230 1.300 1.230 1.230 24,000 29,520 1.2300 0.981 0.981 1.037 0.981 0.981 30,081 0.9814 0.00%
2023-04-24 0 1.230 1.220 1.320 1.230 1.230 25,000 30,750 1.2300 0.981 0.973 1.053 0.981 0.981 31,334 0.9814 -6.11%
2023-04-21 0 1.310 1.220 1.320 - - 0 0 - 1.045 0.973 1.053 - - 0 - 0.00%
2023-04-20 0 1.310 1.230 1.320 - - 0 0 - 1.045 0.981 1.053 - - 0 - 0.00%
2023-04-19 0 1.310 1.220 1.320 - - 0 0 - 1.045 0.973 1.053 - - 0 - 0.00%
2023-04-18 0 1.310 1.220 1.320 - - 0 0 - 1.045 0.973 1.053 - - 0 - 0.00%
2023-04-17 0 1.310 1.220 1.310 - - 0 0 - 1.045 0.973 1.045 - - 0 - 0.00%
2023-04-14 0 1.310 1.220 1.310 1.310 1.310 20,000 26,200 1.3100 1.045 0.973 1.045 1.045 1.045 25,067 1.0452 0.77%
2023-04-13 0 1.300 1.220 1.310 - - 0 0 - 1.037 0.973 1.045 - - 0 - 0.00%
2023-04-12 0 1.300 1.230 1.310 1.300 1.300 3,000 3,900 1.3000 1.037 0.981 1.045 1.037 1.037 3,760 1.0372 0.00%
2023-04-11 0 1.300 1.220 1.310 - - 0 0 - 1.037 0.973 1.045 - - 0 - 0.00%
2023-04-06 0 1.300 1.230 1.310 - - 0 0 - 1.037 0.981 1.045 - - 0 - 0.00%
2023-04-04 0 1.300 1.230 1.320 - - 0 0 - 1.037 0.981 1.053 - - 0 - 0.00%
2023-04-03 0 1.300 1.230 1.380 - - 0 0 - 1.037 0.981 1.101 - - 0 - 0.00%
2023-03-31 0 1.300 1.230 1.380 - - 0 0 - 1.037 0.981 1.101 - - 0 - 0.00%
2023-03-30 0 1.300 1.230 1.300 1.300 1.300 5,000 6,500 1.3000 1.037 0.981 1.037 1.037 1.037 6,267 1.0372 6.56%
2023-03-29 0 1.220 1.220 1.300 1.220 1.230 108,000 132,120 1.2233 0.973 0.973 1.037 0.973 0.981 135,364 0.9760 -0.81%
2023-03-28 0 1.230 1.230 1.300 - - 0 0 - 0.981 0.981 1.037 - - 0 - 0.00%
2023-03-27 0 1.230 1.230 1.300 1.230 1.230 3,000 3,690 1.2300 0.981 0.981 1.037 0.981 0.981 3,760 0.9814 0.00%
2023-03-24 0 1.230 1.220 1.370 - - 0 0 - 0.981 0.973 1.093 - - 0 - 0.00%
2023-03-23 0 1.230 1.230 1.340 1.230 1.230 3,000 3,690 1.2300 0.981 0.981 1.069 0.981 0.981 3,760 0.9814 -1.60%
2023-03-22 0 1.250 1.230 1.480 - - 0 0 - 0.997 0.981 1.181 - - 0 - 0.00%
2023-03-21 0 1.250 1.230 1.300 - - 0 0 - 0.997 0.981 1.037 - - 0 - 0.00%
2023-03-20 0 1.250 1.230 1.400 1.230 1.400 37,000 47,110 1.2732 0.997 0.981 1.117 0.981 1.117 46,375 1.0159 -7.41%
2023-03-17 0 1.350 1.250 1.350 1.310 1.350 15,000 19,820 1.3213 1.077 0.997 1.077 1.045 1.077 18,801 1.0542 9.76%
2023-03-16 0 1.230 1.220 1.310 - - 0 0 - 0.981 0.973 1.045 - - 0 - 0.00%
2023-03-15 0 1.230 1.220 1.310 - - 0 0 - 0.981 0.973 1.045 - - 0 - 0.00%
2023-03-14 0 1.230 1.220 1.320 - - 0 0 - 0.981 0.973 1.053 - - 0 - 0.00%
2023-03-13 0 1.230 1.230 1.310 - - 0 0 - 0.981 0.981 1.045 - - 0 - 0.00%
2023-03-10 0 1.230 1.220 1.310 - - 0 0 - 0.981 0.973 1.045 - - 0 - 0.00%
2023-03-09 0 1.230 1.230 1.310 - - 0 0 - 0.981 0.981 1.045 - - 0 - 0.00%
2023-03-08 0 1.230 1.220 1.320 - - 0 0 - 0.981 0.973 1.053 - - 0 - 0.00%
2023-03-07 0 1.230 1.230 1.310 - - 0 0 - 0.981 0.981 1.045 - - 0 - 0.00%
2023-03-06 0 1.230 1.220 1.310 - - 0 0 - 0.981 0.973 1.045 - - 0 - 0.00%
2023-03-03 0 1.230 1.230 1.310 1.230 1.230 4,000 4,920 1.2300 0.981 0.981 1.045 0.981 0.981 5,013 0.9814 -6.82%
2023-03-02 0 1.320 1.240 1.320 - - 0 0 - 1.053 0.989 1.053 - - 0 - 0.00%
2023-03-01 0 1.320 1.260 1.320 1.250 1.320 41,000 52,740 1.2863 1.053 1.005 1.053 0.997 1.053 51,388 1.0263 5.60%
2023-02-28 0 1.250 1.230 1.300 - - 0 0 - 0.997 0.981 1.037 - - 0 - 0.00%
2023-02-27 0 1.250 1.230 1.300 - - 0 0 - 0.997 0.981 1.037 - - 0 - 0.00%
2023-02-24 0 1.250 1.230 1.320 - - 0 0 - 0.997 0.981 1.053 - - 0 - 0.00%
2023-02-23 0 1.250 1.230 1.300 - - 0 0 - 0.997 0.981 1.037 - - 0 - 0.00%
2023-02-22 0 1.250 1.250 1.310 1.250 1.250 2,000 2,500 1.2500 0.997 0.997 1.045 0.997 0.997 2,507 0.9973 0.00%
2023-02-21 0 1.250 1.250 1.300 - - 0 0 - 0.997 0.997 1.037 - - 0 - 0.00%
2023-02-20 0 1.250 1.250 1.300 - - 0 0 - 0.997 0.997 1.037 - - 0 - 0.00%
2023-02-17 0 1.250 1.240 1.300 - - 0 0 - 0.997 0.989 1.037 - - 0 - 0.00%
2023-02-16 0 1.250 1.250 1.300 - - 0 0 - 0.997 0.997 1.037 - - 0 - 1.63%
2023-02-15 0 1.230 1.230 1.310 - - 0 0 - 0.981 0.981 1.045 - - 0 - 0.00%
2023-02-14 0 1.230 1.230 1.320 1.230 1.250 3,000 3,710 1.2367 0.981 0.981 1.053 0.981 0.997 3,760 0.9867 -5.38%
2023-02-13 0 1.300 1.230 1.320 - - 0 0 - 1.037 0.981 1.053 - - 0 - 0.00%
2023-02-10 0 1.300 1.230 1.320 - - 0 0 - 1.037 0.981 1.053 - - 0 - 0.00%
2023-02-09 0 1.300 1.230 1.320 - - 0 0 - 1.037 0.981 1.053 - - 0 - 0.00%
2023-02-08 0 1.300 1.230 1.320 - - 0 0 - 1.037 0.981 1.053 - - 0 - 0.00%
2023-02-07 0 1.300 1.230 1.320 - - 0 0 - 1.037 0.981 1.053 - - 0 - 0.00%
2023-02-06 0 1.300 1.240 1.310 - - 0 0 - 1.037 0.989 1.045 - - 0 - 0.00%
2023-02-03 0 1.300 1.300 1.350 1.300 1.300 2,000 2,600 1.3000 1.037 1.037 1.077 1.037 1.037 2,507 1.0372 5.69%
2023-02-02 0 1.230 1.230 1.340 - - 0 0 - 0.981 0.981 1.069 - - 0 - 0.00%
2023-02-01 0 1.230 1.230 1.340 - - 0 0 - 0.981 0.981 1.069 - - 0 - 0.00%
2023-01-31 0 1.230 1.230 1.300 1.220 1.220 10,000 12,200 1.2200 0.981 0.981 1.037 0.973 0.973 12,534 0.9734 -0.81%
2023-01-30 0 1.240 1.240 1.340 1.230 1.230 5,000 6,150 1.2300 0.989 0.989 1.069 0.981 0.981 6,267 0.9814 1.64%
2023-01-27 0 1.220 1.220 1.330 1.150 1.250 8,000 9,750 1.2188 0.973 0.973 1.061 0.918 0.997 10,027 0.9724 -8.96%
2023-01-26 0 1.340 1.150 1.340 1.030 1.350 21,000 26,830 1.2776 1.069 0.918 1.069 0.822 1.077 26,321 1.0193 11.67%
2023-01-20 0 1.200 1.020 1.250 - - 0 0 - 0.957 0.814 0.997 - - 0 - 0.00%
2023-01-19 0 1.200 1.000 1.200 - - 0 0 - 0.957 0.798 0.957 - - 0 - 0.00%
2023-01-18 0 1.200 1.080 1.210 - - 0 0 - 0.957 0.862 0.965 - - 0 - 0.00%
2023-01-17 0 1.200 - 1.200 - - 0 0 - 0.957 - 0.957 - - 0 - 0.00%
2023-01-16 0 1.200 1.010 1.210 - - 0 0 - 0.957 0.806 0.965 - - 0 - 0.00%
2023-01-13 0 1.200 0.350 1.210 - - 0 0 - 0.957 0.279 0.965 - - 0 - 0.00%
2023-01-12 0 1.200 1.010 1.200 1.200 1.200 10,000 12,000 1.2000 0.957 0.806 0.957 0.957 0.957 12,534 0.9574 3.45%
2023-01-11 0 1.160 1.010 1.200 - - 0 0 - 0.926 0.806 0.957 - - 0 - 0.00%
2023-01-10 0 1.160 1.020 1.250 1.150 1.160 8,000 9,260 1.1575 0.926 0.814 0.997 0.918 0.926 10,027 0.9235 0.87%
2023-01-09 0 1.150 1.000 1.250 - - 0 0 - 0.918 0.798 0.997 - - 0 - 0.00%
2023-01-06 0 1.150 1.150 1.250 - - 0 0 - 0.918 0.918 0.997 - - 0 - 0.00%
2023-01-05 0 1.150 1.000 1.250 - - 0 0 - 0.918 0.798 0.997 - - 0 - 0.00%
2023-01-04 0 1.150 1.150 1.250 - - 0 0 - 0.918 0.918 0.997 - - 0 - 4.55%
2023-01-03 0 1.100 1.100 1.250 - - 0 0 - 0.878 0.878 0.997 - - 0 - 1.85%
2022-12-30 0 1.080 1.080 - - - 0 0 - 0.862 0.862 - - - 0 - 2.86%
2022-12-29 0 1.050 1.000 - - - 0 0 - 0.838 0.798 - - - 0 - 0.00%
2022-12-28 0 1.050 - - - - 0 0 - 0.838 - - - - 0 - 0.00%
2022-12-23 0 1.050 1.000 - - - 0 0 - 0.838 0.798 - - - 0 - 0.00%
2022-12-22 0 1.050 1.000 - - - 0 0 - 0.838 0.798 - - - 0 - 0.00%
2022-12-21 0 1.050 1.010 - - - 0 0 - 0.838 0.806 - - - 0 - 0.00%
2022-12-20 0 1.050 1.000 - - - 0 0 - 0.838 0.798 - - - 0 - 0.00%
2022-12-19 0 1.050 1.010 1.240 - - 0 0 - 0.838 0.806 0.989 - - 0 - 0.00%
2022-12-16 0 1.050 1.050 - - - 0 0 - 0.838 0.838 - - - 0 - 0.00%
2022-12-15 0 1.050 1.000 - - - 0 0 - 0.838 0.798 - - - 0 - 0.00%
2022-12-14 0 1.050 1.050 1.250 1.000 1.000 1,000 1,000 1.0000 0.838 0.838 0.997 0.798 0.798 1,253 0.7979 0.00%
2022-12-13 0 1.050 1.000 - 1.050 1.050 10,000 10,500 1.0500 0.838 0.798 - 0.838 0.838 12,534 0.8377 -0.94%
2022-12-12 0 1.060 1.050 - - - 0 0 - 0.846 0.838 - - - 0 - 0.00%
2022-12-09 0 1.060 1.060 1.250 1.050 1.050 10,000 10,500 1.0500 0.846 0.846 0.997 0.838 0.838 12,534 0.8377 -5.36%
2022-12-08 0 1.120 0.900 1.250 - - 0 0 - 0.894 0.718 0.997 - - 0 - 0.00%
2022-12-07 0 1.120 1.050 - - - 10,000 10,500 1.0500 0.894 0.838 - - - 12,534 0.8377 0.00%
2022-12-06 0 1.120 1.000 1.250 - - 0 0 - 0.894 0.798 0.997 - - 0 - 0.00%
2022-12-05 0 1.120 1.120 1.250 0.980 1.100 11,000 11,320 1.0291 0.894 0.894 0.997 0.782 0.878 13,787 0.8211 -0.88%
2022-12-02 0 1.130 1.050 1.300 - - 0 0 - 0.902 0.838 1.037 - - 0 - 0.00%
2022-12-01 0 1.130 1.050 1.300 1.130 1.130 3,000 3,390 1.1300 0.902 0.838 1.037 0.902 0.902 3,760 0.9016 -1.74%
2022-11-30 0 1.150 1.050 1.300 - - 0 0 - 0.918 0.838 1.037 - - 0 - 0.00%
2022-11-29 0 1.150 1.150 1.400 1.100 1.100 1,000 1,100 1.1000 0.918 0.918 1.117 0.878 0.878 1,253 0.8776 -6.50%
2022-11-28 0 1.230 1.100 1.230 1.270 1.270 4,000 5,080 1.2700 0.981 0.878 0.981 1.013 1.013 5,013 1.0133 -2.38%
2022-11-25 0 1.260 1.260 1.300 1.260 1.260 3,000 3,780 1.2600 1.005 1.005 1.037 1.005 1.005 3,760 1.0053 23.53%
2022-11-24 0 1.020 1.020 - - - 0 0 - 0.814 0.814 - - - 0 - 0.00%
2022-11-23 0 1.020 - - - - 0 0 - 0.814 - - - - 0 - 0.00%
2022-11-22 0 1.020 - 2.500 - - 0 0 - 0.814 - 1.995 - - 0 - 0.00%
2022-11-21 0 1.020 - - - - 0 0 - 0.814 - - - - 0 - 0.00%
2022-11-18 0 1.020 0.650 1.200 - - 0 0 - 0.814 0.519 0.957 - - 0 - 0.00%
2022-11-17 0 1.020 - - - - 0 0 - 0.814 - - - - 0 - 0.00%
2022-11-16 0 1.020 - - - - 0 0 - 0.814 - - - - 0 - 0.00%
2022-11-15 0 1.020 - - - - 0 0 - 0.814 - - - - 0 - 0.00%
2022-11-14 0 1.020 - - - - 0 0 - 0.814 - - - - 0 - 0.00%
2022-11-11 0 1.020 0.320 1.020 - - 0 0 - 0.814 0.255 0.814 - - 0 - 0.00%
2022-11-10 0 1.020 0.990 - - - 0 0 - 0.814 0.790 - - - 0 - 0.00%
2022-11-09 0 1.020 0.990 1.220 - - 0 0 - 0.814 0.790 0.973 - - 0 - 0.00%
2022-11-08 0 1.020 0.990 - - - 0 0 - 0.814 0.790 - - - 0 - 0.00%
2022-11-07 0 1.020 0.990 1.200 - - 0 0 - 0.814 0.790 0.957 - - 0 - 0.00%
2022-11-04 0 1.020 0.990 - - - 0 0 - 0.814 0.790 - - - 0 - 0.00%
2022-11-03 0 1.020 0.980 - - - 0 0 - 0.814 0.782 - - - 0 - 0.00%
2022-11-02 0 1.020 0.980 - - - 0 0 - 0.814 0.782 - - - 0 - 0.00%
2022-11-01 0 1.020 1.020 1.200 - - 0 0 - 0.814 0.814 0.957 - - 0 - 3.03%
2022-10-31 0 0.990 0.980 - - - 0 0 - 0.790 0.782 - - - 0 - 0.00%
2022-10-28 0 0.990 0.990 1.250 0.990 1.050 27,000 27,040 1.0015 0.790 0.790 0.997 0.790 0.838 33,841 0.7990 -4.81%
2022-10-27 0 1.040 - - - - 0 0 - 0.830 - - - - 0 - 0.00%
2022-10-26 0 1.040 0.500 1.040 - - 0 0 - 0.830 0.399 0.830 - - 0 - 0.00%
2022-10-25 0 1.040 - - - - 0 0 - 0.830 - - - - 0 - 0.00%
2022-10-24 0 1.040 - - - - 0 0 - 0.830 - - - - 0 - 0.00%
2022-10-21 0 1.040 - - - - 0 0 - 0.830 - - - - 0 - 0.00%
2022-10-20 0 1.040 - - - - 0 0 - 0.830 - - - - 0 - 0.00%
2022-10-19 0 1.040 - - - - 0 0 - 0.830 - - - - 0 - 0.00%
2022-10-18 0 1.040 - - - - 0 0 - 0.830 - - - - 0 - 0.00%
2022-10-17 0 1.040 - - - - 0 0 - 0.830 - - - - 0 - 0.00%
2022-10-14 0 1.040 - - - - 0 0 - 0.830 - - - - 0 - 0.00%
2022-10-13 0 1.040 1.040 - 1.040 1.040 1,000 1,040 1.0400 0.830 0.830 - 0.830 0.830 1,253 0.8298 0.00%
2022-10-12 0 1.040 0.600 1.040 - - 0 0 - 0.830 0.479 0.830 - - 0 - 0.00%
2022-10-11 0 1.040 0.630 1.040 - - 0 0 - 0.830 0.503 0.830 - - 0 - 0.00%
2022-10-10 0 1.040 - - 1.040 1.040 15,000 15,600 1.0400 0.830 - - 0.830 0.830 18,801 0.8298 -3.70%
2022-10-07 0 1.080 - - 1.080 1.080 1,000 1,080 1.0800 0.862 - - 0.862 0.862 1,253 0.8617 3.85%
2022-10-06 0 1.040 1.040 1.280 - - 0 0 - 0.830 0.830 1.021 - - 0 - 0.00%
2022-10-05 0 1.040 0.610 1.290 1.010 1.010 1,000 1,010 1.0100 0.830 0.487 1.029 0.806 0.806 1,253 0.8058 -13.33%
2022-10-03 0 1.200 0.690 1.300 - - 0 0 - 0.957 0.551 1.037 - - 0 - 0.00%
2022-09-30 0 1.200 1.200 - 1.200 1.200 59,000 70,800 1.2000 0.957 0.957 - 0.957 0.957 73,949 0.9574 4.35%
2022-09-29 0 1.150 - 1.200 - - 0 0 - 0.918 - 0.957 - - 0 - 0.00%
2022-09-28 0 1.150 - 1.300 - - 0 0 - 0.918 - 1.037 - - 0 - 0.00%
2022-09-27 0 1.150 1.150 - 0.320 1.150 8,000 8,170 1.0213 0.918 0.918 - 0.255 0.918 10,027 0.8148 0.00%
2022-09-26 0 1.150 - 1.300 - - 0 0 - 0.918 - 1.037 - - 0 - 0.00%
2022-09-23 0 1.150 1.100 1.300 - - 0 0 - 0.918 0.878 1.037 - - 0 - 0.00%
2022-09-22 0 1.150 1.150 1.300 - - 0 0 - 0.918 0.918 1.037 - - 0 - 1.77%
2022-09-21 0 1.130 1.000 1.300 1.130 1.130 10,000 11,300 1.1300 0.902 0.798 1.037 0.902 0.902 12,534 0.9016 -1.74%
2022-09-20 0 1.150 - 1.300 - - 0 0 - 0.918 - 1.037 - - 0 - 0.00%
2022-09-19 0 1.150 0.990 1.300 - - 0 0 - 0.918 0.790 1.037 - - 0 - 0.00%
2022-09-16 0 1.150 1.000 1.300 - - 0 0 - 0.918 0.798 1.037 - - 0 - 0.00%
2022-09-15 0 1.150 1.050 1.300 - - 0 0 - 0.918 0.838 1.037 - - 0 - 0.00%
2022-09-14 0 1.150 1.150 1.300 - - 0 0 - 0.918 0.918 1.037 - - 0 - 4.55%
2022-09-13 0 1.100 1.100 1.280 1.000 1.100 3,000 3,200 1.0667 0.878 0.878 1.021 0.798 0.878 3,760 0.8510 -4.35%
2022-09-09 0 1.150 1.110 1.150 - - 0 0 - 0.918 0.886 0.918 - - 0 - 0.00%
2022-09-08 0 1.150 1.150 1.280 - - 0 0 - 0.918 0.918 1.021 - - 0 - 3.60%
2022-09-07 0 1.110 - 1.270 1.110 1.110 1,000 1,110 1.1100 0.886 - 1.013 0.886 0.886 1,253 0.8856 -4.31%
2022-09-06 0 1.160 1.130 1.160 - - 0 0 - 0.926 0.902 0.926 - - 0 - 0.00%
2022-09-05 0 1.160 1.130 1.270 - - 0 0 - 0.926 0.902 1.013 - - 0 - 0.00%
2022-09-02 0 1.160 1.150 1.270 - - 0 0 - 0.926 0.918 1.013 - - 0 - 0.00%
2022-09-01 0 1.160 1.160 1.270 1.150 1.150 10,000 11,500 1.1500 0.926 0.926 1.013 0.918 0.918 12,534 0.9175 0.00%
2022-08-31 0 1.160 1.150 1.270 - - 0 0 - 0.926 0.918 1.013 - - 0 - 0.00%
2022-08-30 0 1.160 1.160 1.270 - - 0 0 - 0.926 0.926 1.013 - - 0 - 0.00%
2022-08-29 0 1.160 1.160 1.270 - - 0 0 - 0.926 0.926 1.013 - - 0 - 0.87%
2022-08-26 0 1.150 1.150 1.280 1.100 1.100 1,000 1,100 1.1000 0.918 0.918 1.021 0.878 0.878 1,253 0.8776 -10.16%
2022-08-25 0 1.280 - 1.300 - - 0 0 - 1.021 - 1.037 - - 0 - 0.00%
2022-08-24 0 1.280 1.100 1.290 - - 0 0 - 1.021 0.878 1.029 - - 0 - 0.00%
2022-08-23 0 1.280 1.100 1.290 - - 0 0 - 1.021 0.878 1.029 - - 0 - 0.00%
2022-08-22 0 1.280 1.100 1.290 - - 0 0 - 1.021 0.878 1.029 - - 0 - 0.00%
2022-08-19 0 1.280 1.100 1.290 - - 0 0 - 1.021 0.878 1.029 - - 0 - 0.00%
2022-08-18 0 1.280 1.160 1.290 - - 0 0 - 1.021 0.926 1.029 - - 0 - 0.00%
2022-08-17 0 1.280 1.200 1.290 - - 0 0 - 1.021 0.957 1.029 - - 0 - 0.00%
2022-08-16 0 1.280 1.190 1.280 1.280 1.290 6,000 7,730 1.2883 1.021 0.949 1.021 1.021 1.029 7,520 1.0279 7.56%
2022-08-15 0 1.190 1.110 1.300 - - 0 0 - 0.949 0.886 1.037 - - 0 - 0.00%
2022-08-12 0 1.190 1.190 1.300 - - 0 0 - 0.949 0.949 1.037 - - 0 - 0.00%
2022-08-11 0 1.190 1.120 1.300 - - 0 0 - 0.949 0.894 1.037 - - 0 - 0.00%
2022-08-10 0 1.190 1.190 1.300 - - 0 0 - 0.949 0.949 1.037 - - 0 - 0.00%
2022-08-09 0 1.190 1.190 1.300 - - 0 0 - 0.949 0.949 1.037 - - 0 - 0.00%
2022-08-08 0 1.190 1.190 1.300 - - 0 0 - 0.949 0.949 1.037 - - 0 - 0.00%
2022-08-05 0 1.190 1.190 1.300 1.190 1.190 6,000 7,140 1.1900 0.949 0.949 1.037 0.949 0.949 7,520 0.9494 0.00%
2022-08-04 0 1.190 1.190 1.300 1.190 1.190 1,000 1,190 1.1900 0.949 0.949 1.037 0.949 0.949 1,253 0.9494 2.59%
2022-08-03 0 1.160 1.100 1.300 - - 0 0 - 0.926 0.878 1.037 - - 0 - 0.00%
2022-08-02 0 1.160 1.160 1.300 - - 0 0 - 0.926 0.926 1.037 - - 0 - 0.00%
2022-08-01 0 1.160 1.160 1.300 1.160 1.160 1,000 1,160 1.1600 0.926 0.926 1.037 0.926 0.926 1,253 0.9255 -2.52%
2022-07-29 0 1.190 1.100 1.300 - - 0 0 - 0.949 0.878 1.037 - - 0 - 0.00%
2022-07-28 0 1.190 1.100 1.300 - - 0 0 - 0.949 0.878 1.037 - - 0 - 0.00%
2022-07-27 0 1.190 1.100 1.300 - - 0 0 - 0.949 0.878 1.037 - - 0 - 0.00%
2022-07-26 0 1.190 1.110 1.300 1.190 1.190 1,000 1,190 1.1900 0.949 0.886 1.037 0.949 0.949 1,253 0.9494 8.18%
2022-07-25 0 1.100 1.100 1.200 1.100 1.100 1,000 1,100 1.1000 0.878 0.878 0.957 0.878 0.878 1,253 0.8776 -8.33%
2022-07-22 0 1.200 1.150 1.200 - - 0 0 - 0.957 0.918 0.957 - - 0 - 0.00%
2022-07-21 0 1.200 1.100 1.200 1.140 1.200 10,000 11,520 1.1520 0.957 0.878 0.957 0.910 0.957 12,534 0.9191 0.00%
2022-07-20 0 1.200 1.150 1.300 - - 0 0 - 0.957 0.918 1.037 - - 0 - 0.00%
2022-07-19 0 1.200 1.150 1.300 - - 0 0 - 0.957 0.918 1.037 - - 0 - 0.00%
2022-07-18 0 1.200 1.150 1.300 1.200 1.200 10,000 12,000 1.2000 0.957 0.918 1.037 0.957 0.957 12,534 0.9574 0.00%
2022-07-15 0 1.200 1.180 1.200 - - 0 0 - 0.957 0.941 0.957 - - 0 - -7.69%
2022-07-14 0 1.300 1.200 1.300 1.170 1.300 28,000 33,670 1.2025 1.037 0.957 1.037 0.933 1.037 35,094 0.9594 11.11%
2022-07-13 0 1.170 1.170 1.400 1.160 1.900 15,000 21,990 1.4660 0.933 0.933 1.117 0.926 1.516 18,801 1.1696 -2.50%
2022-07-12 0 1.200 1.090 1.400 1.180 1.200 2,000 2,380 1.1900 0.957 0.870 1.117 0.941 0.957 2,507 0.9494 10.09%
2022-07-11 0 1.090 1.090 1.180 - - 0 0 - 0.870 0.870 0.941 - - 0 - 0.00%
2022-07-08 0 1.090 1.090 1.180 - - 0 0 - 0.870 0.870 0.941 - - 0 - 0.00%
2022-07-07 0 1.090 1.090 1.180 1.050 1.050 1,000 1,050 1.0500 0.870 0.870 0.941 0.838 0.838 1,253 0.8377 -7.63%
2022-07-06 0 1.180 1.050 1.180 1.160 1.180 11,000 12,780 1.1618 0.941 0.838 0.941 0.926 0.941 13,787 0.9270 0.00%
2022-07-05 0 1.180 1.030 1.180 1.180 1.180 2,000 2,360 1.1800 0.941 0.822 0.941 0.941 0.941 2,507 0.9415 0.00%
2022-07-04 0 1.180 1.040 1.200 1.010 1.180 61,000 69,440 1.1384 0.941 0.830 0.957 0.806 0.941 76,455 0.9082 0.85%
2022-06-30 0 1.170 1.160 - 1.170 1.170 1,000 1,170 1.1700 0.933 0.926 - 0.933 0.933 1,253 0.9335 -1.68%
2022-06-29 0 1.190 1.190 - - - 0 0 - 0.949 0.949 - - - 0 - 0.00%
2022-06-28 0 1.190 1.190 - - - 0 0 - 0.949 0.949 - - - 0 - 0.00%
2022-06-27 0 1.190 1.190 - 1.190 1.190 12,000 14,280 1.1900 0.949 0.949 - 0.949 0.949 15,040 0.9494 0.00%
2022-06-24 0 1.190 1.190 - 1.190 1.280 62,000 79,040 1.2748 0.949 0.949 - 0.949 1.021 77,709 1.0171 -0.83%
2022-06-23 0 1.200 1.200 1.270 - - 0 0 - 0.957 0.957 1.013 - - 0 - 2.56%
2022-06-22 0 1.170 1.170 1.230 1.160 1.160 1,000 1,160 1.1600 0.933 0.933 0.981 0.926 0.926 1,253 0.9255 -4.88%
2022-06-21 0 1.230 1.210 1.230 1.120 1.230 5,000 6,040 1.2080 0.981 0.965 0.981 0.894 0.981 6,267 0.9638 0.82%
2022-06-20 0 1.220 1.050 1.270 1.220 1.240 9,000 11,100 1.2333 0.973 0.838 1.013 0.973 0.989 11,280 0.9840 -1.61%
2022-06-17 0 1.240 1.240 1.400 - - 0 0 - 0.989 0.989 1.117 - - 0 - 0.00%
2022-06-16 0 1.240 1.240 1.380 1.240 1.240 2,000 2,480 1.2400 0.989 0.989 1.101 0.989 0.989 2,507 0.9893 -0.16%
2022-06-15 0 1.242 1.240 1.400 - - 0 0 - 0.991 0.989 1.117 - - 0 - 0.00%
2022-06-14 0 1.242 1.240 - - - 0 0 - 0.991 0.989 - - - 0 - -0.04%
2022-06-13 0 1.360 1.400 1.500 1.320 1.370 50,000 67,440 1.3488 0.991 1.020 1.093 0.962 0.999 68,597 0.9831 -0.73%
2022-06-10 0 1.370 1.340 1.380 - - 0 0 - 0.999 0.977 1.006 - - 0 - -0.72%
2022-06-09 0 1.380 1.350 1.390 1.400 1.400 10,000 14,000 1.4000 1.006 0.984 1.013 1.020 1.020 13,719 1.0204 3.76%
2022-06-08 0 1.330 1.330 1.450 1.330 1.330 1,000 1,330 1.3300 0.969 0.969 1.057 0.969 0.969 1,372 0.9694 -1.48%
2022-06-07 0 1.350 1.350 1.450 1.350 1.350 1,000 1,350 1.3500 0.984 0.984 1.057 0.984 0.984 1,372 0.9840 2.27%
2022-06-06 0 1.320 1.320 1.500 1.320 1.320 1,000 1,320 1.3200 0.962 0.962 1.093 0.962 0.962 1,372 0.9621 -4.35%
2022-06-02 0 1.380 1.310 1.500 - - 0 0 - 1.006 0.955 1.093 - - 0 - 0.00%
2022-06-01 0 1.380 1.320 1.400 1.380 1.380 5,000 6,620 1.3240 1.006 0.962 1.020 1.006 1.006 6,860 0.9651 4.55%
2022-05-31 0 1.320 1.320 1.360 1.310 1.310 2,000 2,620 1.3100 0.962 0.962 0.991 0.955 0.955 2,744 0.9548 0.76%
2022-05-30 0 1.310 1.310 1.390 - - 0 0 - 0.955 0.955 1.013 - - 0 - 0.00%
2022-05-27 0 1.310 1.310 1.390 - - 0 0 - 0.955 0.955 1.013 - - 0 - 0.00%
2022-05-26 0 1.310 1.310 1.390 - - 0 0 - 0.955 0.955 1.013 - - 0 - 0.00%
2022-05-25 0 1.310 1.310 1.390 - - 0 0 - 0.955 0.955 1.013 - - 0 - 0.00%
2022-05-24 0 1.310 1.310 1.410 1.310 1.310 34,000 44,540 1.3100 0.955 0.955 1.028 0.955 0.955 46,646 0.9548 -2.96%
2022-05-23 0 1.350 1.330 1.410 1.350 1.350 1,000 1,350 1.3500 0.984 0.969 1.028 0.984 0.984 1,372 0.9840 2.27%
2022-05-20 0 1.320 1.320 1.410 - - 0 0 - 0.962 0.962 1.028 - - 0 - 0.76%
2022-05-19 0 1.310 1.250 1.410 1.310 1.310 1,000 1,310 1.3100 0.955 0.911 1.028 0.955 0.955 1,372 0.9548 -6.43%
2022-05-18 0 1.400 1.310 1.600 - - 0 0 - 1.020 0.955 1.166 - - 0 - 0.00%
2022-05-17 0 1.400 1.360 1.580 - - 0 0 - 1.020 0.991 1.152 - - 0 - 0.00%
2022-05-16 0 1.400 1.360 1.600 - - 0 0 - 1.020 0.991 1.166 - - 0 - 0.00%
2022-05-13 0 1.400 1.360 1.420 - - 0 0 - 1.020 0.991 1.035 - - 0 - 0.00%
2022-05-12 0 1.400 1.360 1.580 - - 0 0 - 1.020 0.991 1.152 - - 0 - 0.00%
2022-05-11 0 1.400 1.360 1.600 - - 0 0 - 1.020 0.991 1.166 - - 0 - 0.00%
2022-05-10 0 1.400 1.360 1.400 1.400 1.400 20,000 28,000 1.4000 1.020 0.991 1.020 1.020 1.020 27,439 1.0204 -0.71%
2022-05-06 0 1.410 1.360 1.410 1.410 1.410 6,000 8,460 1.4100 1.028 0.991 1.028 1.028 1.028 8,232 1.0277 3.68%
2022-05-05 0 1.360 1.360 1.570 1.360 1.370 62,000 84,370 1.3608 0.991 0.991 1.144 0.991 0.999 85,061 0.9919 -0.73%
2022-05-04 0 1.370 1.360 1.570 - - 0 0 - 0.999 0.991 1.144 - - 0 - 0.00%
2022-05-03 0 1.370 1.370 1.530 - - 0 0 - 0.999 0.999 1.115 - - 0 - 0.00%
2022-04-29 0 1.370 1.300 1.410 1.370 1.410 3,000 4,150 1.3833 0.999 0.948 1.028 0.999 1.028 4,116 1.0083 -2.84%
2022-04-28 0 1.410 1.300 1.410 - - 0 0 - 1.028 0.948 1.028 - - 0 - 0.00%
2022-04-27 0 1.410 1.300 1.420 - - 0 0 - 1.028 0.948 1.035 - - 0 - 0.00%
2022-04-26 0 1.410 1.410 1.600 - - 0 0 - 1.028 1.028 1.166 - - 0 - 0.00%
2022-04-25 0 1.410 1.410 1.600 - - 0 0 - 1.028 1.028 1.166 - - 0 - 0.00%
2022-04-22 0 1.410 1.410 1.600 1.410 1.410 1,000 1,410 1.4100 1.028 1.028 1.166 1.028 1.028 1,372 1.0277 0.00%
2022-04-21 0 1.410 1.410 1.570 - - 0 0 - 1.028 1.028 1.144 - - 0 - 0.00%
2022-04-20 0 1.410 1.400 1.590 - - 0 0 - 1.028 1.020 1.159 - - 0 - 0.00%
2022-04-19 0 1.410 1.400 1.600 - - 0 0 - 1.028 1.020 1.166 - - 0 - 0.00%
2022-04-14 0 1.410 1.410 1.600 - - 0 0 - 1.028 1.028 1.166 - - 0 - 0.71%
2022-04-13 0 1.400 1.400 1.600 1.400 1.400 2,000 2,800 1.4000 1.020 1.020 1.166 1.020 1.020 2,744 1.0204 -0.71%
2022-04-12 0 1.410 1.400 1.410 1.410 1.410 1,000 1,410 1.4100 1.028 1.020 1.028 1.028 1.028 1,372 1.0277 0.00%
2022-04-11 0 1.410 1.400 1.600 - - 0 0 - 1.028 1.020 1.166 - - 0 - 0.00%
2022-04-08 0 1.410 1.400 1.600 1.410 1.410 23,000 32,430 1.4100 1.028 1.020 1.166 1.028 1.028 31,555 1.0277 0.00%
2022-04-07 0 1.410 1.400 1.600 - - 0 0 - 1.028 1.020 1.166 - - 0 - 0.00%
2022-04-06 0 1.410 1.400 1.600 - - 0 0 - 1.028 1.020 1.166 - - 0 - 0.00%
2022-04-04 0 1.410 1.400 1.600 - - 0 0 - 1.028 1.020 1.166 - - 0 - 0.00%
2022-04-01 0 1.410 1.400 1.600 - - 0 0 - 1.028 1.020 1.166 - - 0 - 0.00%
2022-03-31 0 1.410 1.400 1.600 - - 0 0 - 1.028 1.020 1.166 - - 0 - 0.00%
2022-03-30 0 1.410 1.400 1.600 1.410 1.410 9,000 12,690 1.4100 1.028 1.020 1.166 1.028 1.028 12,348 1.0277 0.71%
2022-03-29 0 1.400 1.400 1.500 1.400 1.400 1,000 1,400 1.4000 1.020 1.020 1.093 1.020 1.020 1,372 1.0204 0.00%
2022-03-28 0 1.400 1.400 1.500 1.400 1.400 1,000 1,400 1.4000 1.020 1.020 1.093 1.020 1.020 1,372 1.0204 -2.10%
2022-03-25 0 1.430 1.380 1.500 - - 0 0 - 1.042 1.006 1.093 - - 0 - 0.00%
2022-03-24 0 1.430 1.380 1.500 - - 0 0 - 1.042 1.006 1.093 - - 0 - 0.00%
2022-03-23 0 1.430 1.380 1.500 - - 0 0 - 1.042 1.006 1.093 - - 0 - 0.00%
2022-03-22 0 1.430 1.380 1.500 - - 0 0 - 1.042 1.006 1.093 - - 0 - 0.00%
2022-03-21 0 1.430 1.380 1.500 - - 0 0 - 1.042 1.006 1.093 - - 0 - 0.00%
2022-03-18 0 1.430 1.430 1.500 1.430 1.430 5,000 7,150 1.4300 1.042 1.042 1.093 1.042 1.042 6,860 1.0423 0.70%
2022-03-17 0 1.420 1.420 1.500 - - 0 0 - 1.035 1.035 1.093 - - 0 - 0.71%
2022-03-16 0 1.410 1.380 1.500 - - 0 0 - 1.028 1.006 1.093 - - 0 - 0.00%
2022-03-15 0 1.410 1.350 1.410 1.420 1.420 5,000 7,100 1.4200 1.028 0.984 1.028 1.035 1.035 6,860 1.0350 0.00%
2022-03-14 0 1.410 1.410 1.500 1.410 1.410 1,000 1,410 1.4100 1.028 1.028 1.093 1.028 1.028 1,372 1.0277 0.00%
2022-03-11 0 1.410 1.380 1.410 1.380 1.410 42,000 58,230 1.3864 1.028 1.006 1.028 1.006 1.028 57,622 1.0106 2.17%
2022-03-10 0 1.380 1.380 1.410 - - 0 0 - 1.006 1.006 1.028 - - 0 - 0.73%
2022-03-09 0 1.370 1.370 1.400 - - 0 0 - 0.999 0.999 1.020 - - 0 - 0.74%
2022-03-08 0 1.360 1.360 1.430 1.360 1.360 2,000 2,720 1.3600 0.991 0.991 1.042 0.991 0.991 2,744 0.9913 0.00%
2022-03-07 0 1.360 1.360 1.410 - - 0 0 - 0.991 0.991 1.028 - - 0 - 0.00%
2022-03-04 0 1.360 1.360 1.410 - - 0 0 - 0.991 0.991 1.028 - - 0 - 0.00%
2022-03-03 0 1.360 1.350 1.430 1.360 1.400 28,000 38,560 1.3771 0.991 0.984 1.042 0.991 1.020 38,414 1.0038 1.49%
2022-03-02 0 1.340 1.310 1.350 - - 0 0 - 0.977 0.955 0.984 - - 0 - 0.00%
2022-03-01 0 1.340 1.300 1.450 1.300 1.340 6,000 8,000 1.3333 0.977 0.948 1.057 0.948 0.977 8,232 0.9719 -2.19%
2022-02-28 0 1.370 1.300 1.440 - - 0 0 - 0.999 0.948 1.050 - - 0 - -2.14%
2022-02-25 0 1.400 1.400 1.480 1.330 1.500 56,000 79,570 1.4209 1.020 1.020 1.079 0.969 1.093 76,829 1.0357 -8.50%
2022-02-24 0 1.530 1.500 1.550 - - 0 0 - 1.115 1.093 1.130 - - 0 - 0.00%
2022-02-23 0 1.530 1.500 1.550 - - 0 0 - 1.115 1.093 1.130 - - 0 - 0.00%
2022-02-22 0 1.530 1.500 1.550 - - 0 0 - 1.115 1.093 1.130 - - 0 - 0.00%
2022-02-21 0 1.530 1.520 1.530 1.530 1.530 1,000 1,530 1.5300 1.115 1.108 1.115 1.115 1.115 1,372 1.1152 0.66%
2022-02-18 0 1.520 1.520 1.550 1.480 1.520 13,000 19,570 1.5054 1.108 1.108 1.130 1.079 1.108 17,835 1.0973 2.70%
2022-02-17 0 1.480 1.480 1.490 1.460 1.460 2,000 2,920 1.4600 1.079 1.079 1.086 1.064 1.064 2,744 1.0642 4.96%
2022-02-16 0 1.410 1.410 1.460 1.400 1.400 3,000 4,200 1.4000 1.028 1.028 1.064 1.020 1.020 4,116 1.0204 1.44%
2022-02-15 0 1.390 1.390 1.460 - - 0 0 - 1.013 1.013 1.064 - - 0 - 0.72%
2022-02-14 0 1.380 1.380 1.460 - - 0 0 - 1.006 1.006 1.064 - - 0 - 0.00%
2022-02-11 0 1.380 1.380 1.460 1.380 1.380 10,000 13,800 1.3800 1.006 1.006 1.064 1.006 1.006 13,719 1.0059 0.00%
2022-02-10 0 1.380 1.380 1.460 1.380 1.380 1,000 1,380 1.3800 1.006 1.006 1.064 1.006 1.006 1,372 1.0059 0.00%
2022-02-09 0 1.380 1.380 1.460 1.380 1.380 1,000 1,380 1.3800 1.006 1.006 1.064 1.006 1.006 1,372 1.0059 0.00%
2022-02-08 0 1.380 1.380 1.400 - - 0 0 - 1.006 1.006 1.020 - - 0 - 0.00%
2022-02-07 0 1.380 1.360 1.460 - - 0 0 - 1.006 0.991 1.064 - - 0 - 0.00%
2022-02-04 0 1.380 1.350 1.460 - - 0 0 - 1.006 0.984 1.064 - - 0 - 0.00%
2022-01-31 0 1.380 1.350 1.460 - - 0 0 - 1.006 0.984 1.064 - - 0 - 0.00%
2022-01-28 0 1.380 1.380 1.460 - - 0 0 - 1.006 1.006 1.064 - - 0 - 0.73%
2022-01-27 0 1.370 1.370 1.460 - - 0 0 - 0.999 0.999 1.064 - - 0 - 0.74%
2022-01-26 0 1.360 1.350 1.460 - - 0 0 - 0.991 0.984 1.064 - - 0 - 0.00%
2022-01-25 0 1.360 1.360 1.460 - - 0 0 - 0.991 0.991 1.064 - - 0 - 0.00%
2022-01-24 0 1.360 1.350 1.460 1.360 1.370 3,000 4,100 1.3667 0.991 0.984 1.064 0.991 0.999 4,116 0.9962 -6.85%
2022-01-21 0 1.460 1.460 1.600 - - 0 0 - 1.064 1.064 1.166 - - 0 - 0.69%
2022-01-20 0 1.450 1.370 1.450 1.450 1.450 2,000 2,900 1.4500 1.057 0.999 1.057 1.057 1.057 2,744 1.0569 0.00%
2022-01-19 0 1.450 1.450 1.580 - - 0 0 - 1.057 1.057 1.152 - - 0 - 0.69%
2022-01-18 0 1.440 1.440 1.600 - - 0 0 - 1.050 1.050 1.166 - - 0 - 1.41%
2022-01-17 0 1.420 1.360 1.600 1.420 1.430 6,000 8,540 1.4233 1.035 0.991 1.166 1.035 1.042 8,232 1.0375 0.00%
2022-01-14 0 1.420 1.420 1.580 - - 0 0 - 1.035 1.035 1.152 - - 0 - 0.71%
2022-01-13 0 1.410 1.390 1.560 - - 0 0 - 1.028 1.013 1.137 - - 0 - 0.00%
2022-01-12 0 1.410 1.390 1.580 - - 0 0 - 1.028 1.013 1.152 - - 0 - 0.00%
2022-01-11 0 1.410 1.400 1.570 1.410 1.410 4,000 5,640 1.4100 1.028 1.020 1.144 1.028 1.028 5,488 1.0277 1.44%
2022-01-10 0 1.390 1.390 1.530 - - 0 0 - 1.013 1.013 1.115 - - 0 - 0.72%
2022-01-07 0 1.380 1.380 1.400 1.360 1.360 3,000 4,080 1.3600 1.006 1.006 1.020 0.991 0.991 4,116 0.9913 -6.12%
2022-01-06 0 1.470 1.350 1.530 - - 0 0 - 1.071 0.984 1.115 - - 0 - 0.00%
2022-01-05 0 1.470 1.350 1.520 - - 0 0 - 1.071 0.984 1.108 - - 0 - 0.00%
2022-01-04 0 1.470 1.360 1.530 1.470 1.470 9,000 13,230 1.4700 1.071 0.991 1.115 1.071 1.071 12,348 1.0715 0.00%
2022-01-03 0 1.470 1.350 1.530 - - 0 0 - 1.071 0.984 1.115 - - 0 - 0.00%
2021-12-31 0 1.470 1.350 1.530 - - 0 0 - 1.071 0.984 1.115 - - 0 - 0.00%
2021-12-30 0 1.470 1.350 1.530 - - 0 0 - 1.071 0.984 1.115 - - 0 - 0.00%
2021-12-29 0 1.470 1.350 1.530 - - 0 0 - 1.071 0.984 1.115 - - 0 - 0.00%
2021-12-28 0 1.470 1.350 1.530 - - 0 0 - 1.071 0.984 1.115 - - 0 - 0.00%
2021-12-24 0 1.470 1.350 1.530 - - 0 0 - 1.071 0.984 1.115 - - 0 - 0.00%
2021-12-23 0 1.470 1.350 1.520 - - 0 0 - 1.071 0.984 1.108 - - 0 - 0.00%
2021-12-22 0 1.470 1.400 1.480 1.470 1.500 7,000 10,380 1.4829 1.071 1.020 1.079 1.071 1.093 9,604 1.0808 8.89%
2021-12-21 0 1.350 1.330 1.500 - - 0 0 - 0.984 0.969 1.093 - - 0 - 0.00%
2021-12-20 0 1.350 1.340 1.500 1.350 1.350 6,146,000 8,419,900 1.3700 0.984 0.977 1.093 0.984 0.984 8,431,977 0.9986 0.00%
2021-12-17 0 1.350 1.330 1.350 1.340 1.350 11,000 14,780 1.3436 0.984 0.969 0.984 0.977 0.984 15,091 0.9794 0.75%
2021-12-16 0 1.340 1.340 1.460 1.340 1.340 1,000 1,340 1.3400 0.977 0.977 1.064 0.977 0.977 1,372 0.9767 -4.29%
2021-12-15 0 1.400 1.400 1.500 - - 0 0 - 1.020 1.020 1.093 - - 0 - 0.00%
2021-12-14 0 1.400 1.400 1.500 1.400 1.400 1,000 1,400 1.4000 1.020 1.020 1.093 1.020 1.020 1,372 1.0204 0.00%
2021-12-13 0 1.400 1.350 1.400 - - 0 0 - 1.020 0.984 1.020 - - 0 - 0.00%
2021-12-10 0 1.400 1.330 1.400 - - 0 0 - 1.020 0.969 1.020 - - 0 - 0.00%
2021-12-09 0 1.400 1.330 1.400 - - 0 0 - 1.020 0.969 1.020 - - 0 - -0.71%
2021-12-08 0 1.410 1.330 1.410 - - 0 0 - 1.028 0.969 1.028 - - 0 - -0.70%
2021-12-07 0 1.420 1.350 1.420 - - 0 0 - 1.035 0.984 1.035 - - 0 - 0.00%
2021-12-06 0 1.420 1.350 1.500 - - 0 0 - 1.035 0.984 1.093 - - 0 - 0.00%
2021-12-03 0 1.420 1.360 1.500 1.380 1.420 11,000 15,240 1.3855 1.035 0.991 1.093 1.006 1.035 15,091 1.0098 0.71%
2021-12-02 0 1.410 1.360 1.490 1.360 1.360 7,000 9,640 1.3771 1.028 0.991 1.086 0.991 0.991 9,604 1.0038 0.00%
2021-12-01 0 1.410 1.330 1.500 - - 0 0 - 1.028 0.969 1.093 - - 0 - 0.00%
2021-11-30 0 1.410 1.330 1.500 - - 0 0 - 1.028 0.969 1.093 - - 0 - 0.00%
2021-11-29 0 1.410 1.330 1.410 - - 0 0 - 1.028 0.969 1.028 - - 0 - 0.00%
2021-11-26 0 1.410 1.350 1.550 - - 0 0 - 1.028 0.984 1.130 - - 0 - 0.00%
2021-11-25 0 1.410 1.360 1.500 - - 0 0 - 1.028 0.991 1.093 - - 0 - 0.00%
2021-11-24 0 1.410 1.350 1.550 - - 0 0 - 1.028 0.984 1.130 - - 0 - 0.00%
2021-11-23 0 1.410 1.410 1.520 1.400 1.400 2,000 2,800 1.4000 1.028 1.028 1.108 1.020 1.020 2,744 1.0204 -2.76%
2021-11-22 0 1.450 1.360 1.450 - - 0 0 - 1.057 0.991 1.057 - - 0 - -2.68%
2021-11-19 0 1.490 1.350 1.550 - - 0 0 - 1.086 0.984 1.130 - - 0 - 0.00%
2021-11-18 0 1.490 1.350 1.550 - - 0 0 - 1.086 0.984 1.130 - - 0 - 0.00%
2021-11-17 0 1.490 1.350 1.550 - - 0 0 - 1.086 0.984 1.130 - - 0 - 0.00%
2021-11-16 0 1.490 1.350 1.550 1.490 1.490 1,000 1,490 1.4900 1.086 0.984 1.130 1.086 1.086 1,372 1.0860 0.00%
2021-11-15 0 1.490 1.350 1.540 - - 0 0 - 1.086 0.984 1.122 - - 0 - 0.00%
2021-11-12 0 1.490 1.350 1.490 - - 0 0 - 1.086 0.984 1.086 - - 0 - -0.67%
2021-11-11 0 1.500 1.360 1.550 1.350 1.500 13,000 19,210 1.4777 1.093 0.991 1.130 0.984 1.093 17,835 1.0771 0.67%
2021-11-10 0 1.490 1.350 1.550 - - 0 0 - 1.086 0.984 1.130 - - 0 - 0.00%
2021-11-09 0 1.490 1.350 1.490 - - 0 0 - 1.086 0.984 1.086 - - 0 - 0.00%
2021-11-08 0 1.490 1.350 1.500 - - 0 0 - 1.086 0.984 1.093 - - 0 - 0.00%
2021-11-05 0 1.490 1.350 1.490 - - 0 0 - 1.086 0.984 1.086 - - 0 - -0.67%
2021-11-04 0 1.500 1.350 1.500 - - 0 0 - 1.093 0.984 1.093 - - 0 - 0.00%
2021-11-03 0 1.500 1.350 1.500 - - 0 0 - 1.093 0.984 1.093 - - 0 - 0.00%
2021-11-02 0 1.500 1.350 1.550 - - 0 0 - 1.093 0.984 1.130 - - 0 - 0.00%
2021-11-01 0 1.500 1.350 1.550 - - 0 0 - 1.093 0.984 1.130 - - 0 - 0.00%
2021-10-29 0 1.500 1.350 1.500 - - 0 0 - 1.093 0.984 1.093 - - 0 - 0.00%
2021-10-28 0 1.500 1.350 1.550 - - 0 0 - 1.093 0.984 1.130 - - 0 - 0.00%
2021-10-27 0 1.500 1.350 1.550 - - 0 0 - 1.093 0.984 1.130 - - 0 - 0.00%
2021-10-26 0 1.500 1.360 1.550 1.500 1.500 1,000 1,500 1.5000 1.093 0.991 1.130 1.093 1.093 1,372 1.0933 0.00%
2021-10-25 0 1.500 1.480 1.550 1.480 1.500 5,000 7,440 1.4880 1.093 1.079 1.130 1.079 1.093 6,860 1.0846 1.35%
2021-10-22 0 1.480 1.450 1.480 1.450 1.480 6,000 8,770 1.4617 1.079 1.057 1.079 1.057 1.079 8,232 1.0654 -0.67%
2021-10-21 0 1.490 1.380 1.490 - - 0 0 - 1.086 1.006 1.086 - - 0 - 0.00%
2021-10-20 0 1.490 1.480 1.500 - - 0 0 - 1.086 1.079 1.093 - - 0 - 0.00%
2021-10-19 0 1.490 1.490 1.500 1.440 1.490 9,000 13,310 1.4789 1.086 1.086 1.093 1.050 1.086 12,348 1.0780 3.47%
2021-10-18 0 1.440 1.430 1.460 1.440 1.440 1,000 1,440 1.4400 1.050 1.042 1.064 1.050 1.050 1,372 1.0496 -1.37%
2021-10-15 0 1.460 1.400 1.500 - - 0 0 - 1.064 1.020 1.093 - - 0 - 0.00%
2021-10-12 0 1.460 1.340 1.500 - - 0 0 - 1.064 0.977 1.093 - - 0 - 0.00%
2021-10-11 0 1.460 1.360 1.500 1.460 1.460 4,000 5,840 1.4600 1.064 0.991 1.093 1.064 1.064 5,488 1.0642 0.69%
2021-10-08 0 1.450 1.160 1.480 - - 0 0 - 1.057 0.846 1.079 - - 0 - 0.00%
2021-10-07 0 1.450 1.390 1.450 1.450 1.450 4,000 5,800 1.4500 1.057 1.013 1.057 1.057 1.057 5,488 1.0569 5.07%
2021-10-06 0 1.380 1.380 1.460 1.300 1.380 23,000 30,800 1.3391 1.006 1.006 1.064 0.948 1.006 31,555 0.9761 -5.48%
2021-10-05 0 1.460 1.350 1.460 - - 0 0 - 1.064 0.984 1.064 - - 0 - 0.00%
2021-10-04 0 1.460 1.400 1.500 - - 0 0 - 1.064 1.020 1.093 - - 0 - 0.00%
2021-09-30 0 1.460 1.460 1.500 - - 0 0 - 1.064 1.064 1.093 - - 0 - 0.00%
2021-09-29 0 1.460 1.420 1.500 1.420 1.460 31,000 44,100 1.4226 1.064 1.035 1.093 1.035 1.064 42,530 1.0369 4.29%
2021-09-28 0 1.400 1.400 1.500 1.390 1.400 62,060,000 83,781,780 1.3500 1.020 1.020 1.093 1.013 1.020 85,142,936 0.9840 0.00%
2021-09-27 0 1.400 1.300 1.430 1.420 1.430 15,000 21,430 1.4287 1.020 0.948 1.042 1.035 1.042 20,579 1.0413 -2.10%
2021-09-24 0 1.430 1.370 1.430 1.430 1.450 10,000 14,400 1.4400 1.042 0.999 1.042 1.042 1.057 13,719 1.0496 4.38%
2021-09-23 0 1.370 1.370 1.400 1.370 1.450 49,000 67,210 1.3716 0.999 0.999 1.020 0.999 1.057 67,225 0.9998 1.48%
2021-09-21 0 1.350 1.300 1.400 1.350 1.450 32,000 44,000 1.3750 0.984 0.948 1.020 0.984 1.057 43,902 1.0022 -8.78%
2021-09-20 0 1.480 1.480 1.610 1.450 1.680 160,746,000 252,372,290 1.5700 1.079 1.079 1.174 1.057 1.225 220,534,746 1.1444 2.07%
2021-09-17 0 1.450 1.010 1.450 1.400 1.500 13,000 18,490 1.4223 1.057 0.736 1.057 1.020 1.093 17,835 1.0367 -7.64%
2021-09-16 0 1.570 1.400 1.570 1.570 1.570 23,000 36,110 1.5700 1.144 1.020 1.144 1.144 1.144 31,555 1.1444 0.00%
2021-09-15 0 1.570 1.570 1.600 1.570 1.570 1,000 1,570 1.5700 1.144 1.144 1.166 1.144 1.144 1,372 1.1444 0.00%
2021-09-14 0 1.570 1.400 1.600 - - 0 0 - 1.144 1.020 1.166 - - 0 - 0.00%
2021-09-13 0 1.570 1.500 1.600 - - 0 0 - 1.144 1.093 1.166 - - 0 - 0.00%
2021-09-10 0 1.570 1.400 1.600 - - 310,000 486,700 1.5700 1.144 1.020 1.166 - - 425,303 1.1444 0.00%
2021-09-09 0 1.570 1.400 1.600 - - 0 0 - 1.144 1.020 1.166 - - 0 - 0.00%
2021-09-08 0 1.570 1.400 1.570 - - 0 0 - 1.144 1.020 1.144 - - 0 - -0.63%
2021-09-07 0 1.580 1.400 1.580 - - 0 0 - 1.152 1.020 1.152 - - 0 - 0.00%
2021-09-06 0 1.580 1.400 1.590 - - 0 0 - 1.152 1.020 1.159 - - 0 - 0.00%
2021-09-03 0 1.580 1.400 1.600 - - 0 0 - 1.152 1.020 1.166 - - 0 - 0.00%
2021-09-02 0 1.580 1.400 1.580 1.580 1.580 3,000 4,740 1.5800 1.152 1.020 1.152 1.152 1.152 4,116 1.1516 2.60%
2021-09-01 0 1.540 1.400 1.580 1.510 1.540 12,000 18,180 1.5150 1.122 1.020 1.152 1.101 1.122 16,463 1.1043 0.00%
2021-08-31 0 1.540 1.400 1.540 - - 0 0 - 1.122 1.020 1.122 - - 0 - 0.00%
2021-08-30 0 1.540 1.400 1.540 - - 0 0 - 1.122 1.020 1.122 - - 0 - -0.65%
2021-08-27 0 1.550 1.400 1.550 - - 0 0 - 1.130 1.020 1.130 - - 0 - 0.00%
2021-08-26 0 1.550 1.400 1.550 - - 0 0 - 1.130 1.020 1.130 - - 0 - 0.00%
2021-08-25 0 1.550 1.400 1.550 - - 0 0 - 1.130 1.020 1.130 - - 0 - 0.00%
2021-08-24 0 1.550 1.400 1.550 - - 0 0 - 1.130 1.020 1.130 - - 0 - 0.00%
2021-08-23 0 1.550 1.400 1.550 - - 0 0 - 1.130 1.020 1.130 - - 0 - 0.00%
2021-08-20 0 1.550 1.400 1.550 - - 0 0 - 1.130 1.020 1.130 - - 0 - 0.00%
2021-08-19 0 1.550 1.400 1.580 - - 0 0 - 1.130 1.020 1.152 - - 0 - 0.00%
2021-08-18 0 1.550 1.400 1.550 1.550 1.550 2,000 3,100 1.5500 1.130 1.020 1.130 1.130 1.130 2,744 1.1298 0.00%
2021-08-17 0 1.550 1.550 1.580 - - 0 0 - 1.130 1.130 1.152 - - 0 - 0.65%
2021-08-16 0 1.540 1.540 1.580 - - 0 0 - 1.122 1.122 1.152 - - 0 - 0.65%
2021-08-13 0 1.530 1.530 1.570 - - 0 0 - 1.115 1.115 1.144 - - 0 - 0.66%
2021-08-12 0 1.520 1.400 1.570 - - 0 0 - 1.108 1.020 1.144 - - 0 - 0.00%
2021-08-11 0 1.520 1.520 1.550 - - 0 0 - 1.108 1.108 1.130 - - 0 - 0.00%
2021-08-10 0 1.520 1.400 1.520 - - 0 0 - 1.108 1.020 1.108 - - 0 - -0.65%
2021-08-09 0 1.530 1.400 1.580 - - 0 0 - 1.115 1.020 1.152 - - 0 - 0.00%
2021-08-06 0 1.530 1.530 1.580 1.530 1.530 8,000 12,240 1.5300 1.115 1.115 1.152 1.115 1.115 10,976 1.1152 0.00%
2021-08-05 0 1.530 1.530 1.580 1.500 1.500 2,000 3,000 1.5000 1.115 1.115 1.152 1.093 1.093 2,744 1.0933 2.00%
2021-08-04 0 1.500 1.440 1.500 1.500 1.500 4,000 6,000 1.5000 1.093 1.050 1.093 1.093 1.093 5,488 1.0933 2.74%
2021-08-03 0 1.460 1.460 1.500 - - 0 0 - 1.064 1.064 1.093 - - 0 - 0.69%
2021-08-02 0 1.450 1.450 1.500 - - 0 0 - 1.057 1.057 1.093 - - 0 - 2.11%
2021-07-30 0 1.420 1.200 1.500 - - 0 0 - 1.035 0.875 1.093 - - 0 - 0.00%
2021-07-29 0 1.420 1.420 1.500 - - 0 0 - 1.035 1.035 1.093 - - 0 - 1.43%
2021-07-28 0 1.400 1.350 1.500 - - 0 0 - 1.020 0.984 1.093 - - 0 - 0.00%
2021-07-27 0 1.400 1.400 1.500 - - 0 0 - 1.020 1.020 1.093 - - 0 - 0.72%
2021-07-26 0 1.390 1.390 1.400 - - 2,000 2,700 1.3500 1.013 1.013 1.020 - - 2,744 0.9840 0.00%
2021-07-23 0 1.390 1.360 1.390 - - 0 0 - 1.013 0.991 1.013 - - 0 - -0.71%
2021-07-22 0 1.400 1.350 1.400 - - 0 0 - 1.020 0.984 1.020 - - 0 - 0.00%
2021-07-21 0 1.400 1.350 1.400 - - 0 0 - 1.020 0.984 1.020 - - 0 - 0.00%
2021-07-20 0 1.400 1.350 1.500 - - 0 0 - 1.020 0.984 1.093 - - 0 - 0.00%
2021-07-19 0 1.400 1.350 1.500 1.400 1.400 65,000 91,000 1.4000 1.020 0.984 1.093 1.020 1.020 89,176 1.0204 -2.78%
2021-07-16 0 1.440 1.400 1.500 - - 0 0 - 1.050 1.020 1.093 - - 0 - 0.00%
2021-07-15 0 1.440 1.400 1.530 - - 0 0 - 1.050 1.020 1.115 - - 0 - 0.00%
2021-07-14 0 1.440 1.400 1.520 1.440 1.530 67,000 98,960 1.4770 1.050 1.020 1.108 1.050 1.115 91,920 1.0766 -0.69%
2021-07-13 0 1.450 1.450 1.530 1.450 1.450 4,000 5,800 1.4500 1.057 1.057 1.115 1.057 1.057 5,488 1.0569 -3.33%
2021-07-12 0 1.500 1.450 1.580 - - 0 0 - 1.093 1.057 1.152 - - 0 - 0.00%
2021-07-09 0 1.500 1.450 1.550 - - 0 0 - 1.093 1.057 1.130 - - 0 - 0.00%
2021-07-08 0 1.500 1.500 1.580 - - 0 0 - 1.093 1.093 1.152 - - 0 - 0.00%
2021-07-07 0 1.500 1.450 1.580 - - 0 0 - 1.093 1.057 1.152 - - 0 - 0.00%
2021-07-06 0 1.500 1.480 1.580 1.500 1.500 1,000 1,500 1.5000 1.093 1.079 1.152 1.093 1.093 1,372 1.0933 0.00%
2021-07-05 0 1.500 1.480 1.500 - - 0 0 - 1.093 1.079 1.093 - - 0 - 0.00%
2021-07-02 0 1.500 1.450 1.550 - - 0 0 - 1.093 1.057 1.130 - - 0 - 0.00%
2021-06-30 0 1.500 1.490 1.580 - - 0 0 - 1.093 1.086 1.152 - - 0 - 0.00%
2021-06-29 0 1.500 1.490 1.580 - - 0 0 - 1.093 1.086 1.152 - - 0 - 0.00%
2021-06-28 0 1.500 1.500 1.600 - - 0 0 - 1.093 1.093 1.166 - - 0 - 0.00%
2021-06-25 0 1.500 1.480 1.590 1.500 1.500 2,000 3,000 1.5000 1.093 1.079 1.159 1.093 1.093 2,744 1.0933 0.00%
2021-06-24 0 1.500 1.500 1.550 - - 0 0 - 1.093 1.093 1.130 - - 0 - 0.00%
2021-06-23 0 1.500 1.500 1.600 1.470 1.470 1,000 1,470 1.4700 1.093 1.093 1.166 1.071 1.071 1,372 1.0715 0.00%
2021-06-22 0 1.500 1.500 1.600 1.500 1.500 26,000 39,000 1.5000 1.093 1.093 1.166 1.093 1.093 35,671 1.0933 -3.23%
2021-06-21 0 1.550 1.460 1.600 - - 0 0 - 1.130 1.064 1.166 - - 0 - 0.00%
2021-06-18 0 1.550 1.400 1.600 1.550 1.550 31,000 48,050 1.5500 1.130 1.020 1.166 1.130 1.130 42,530 1.1298 0.00%
2021-06-17 0 1.550 1.400 1.590 - - 0 0 - 1.130 1.020 1.159 - - 0 - 0.00%
2021-06-16 0 1.550 1.400 1.590 - - 0 0 - 1.130 1.020 1.159 - - 0 - 0.00%
2021-06-15 0 1.550 1.400 1.690 1.550 1.550 42,000 65,100 1.5500 1.130 1.020 1.232 1.130 1.130 57,622 1.1298 4.82%
2021-06-11 0 1.600 1.560 1.600 1.560 1.600 3,000 4,720 1.5733 1.078 1.051 1.078 1.051 1.078 4,453 1.0599 3.90%
2021-06-10 0 1.540 1.540 1.700 1.510 1.530 7,000 10,590 1.5129 1.037 1.037 1.145 1.017 1.031 10,391 1.0191 0.65%
2021-06-09 0 1.530 1.530 1.740 1.530 1.530 5,000 7,650 1.5300 1.031 1.031 1.172 1.031 1.031 7,422 1.0307 -0.65%
2021-06-08 0 1.540 1.520 1.690 - - 0 0 - 1.037 1.024 1.138 - - 0 - 0.00%
2021-06-07 0 1.540 1.530 1.690 - - 0 0 - 1.037 1.031 1.138 - - 0 - 0.00%
2021-06-04 0 1.540 1.540 1.650 1.530 1.540 40,000 61,400 1.5350 1.037 1.037 1.112 1.031 1.037 59,379 1.0340 0.00%
2021-06-03 0 1.540 1.520 - - - 0 0 - 1.037 1.024 - - - 0 - 0.00%
2021-06-02 0 1.540 1.530 1.760 - - 0 0 - 1.037 1.031 1.186 - - 0 - 0.00%
2021-06-01 0 1.540 1.540 1.780 - - 0 0 - 1.037 1.037 1.199 - - 0 - 0.00%
2021-05-31 0 1.540 1.520 1.850 - - 0 0 - 1.037 1.024 1.246 - - 0 - 0.00%
2021-05-28 0 1.540 1.540 1.790 - - 0 0 - 1.037 1.037 1.206 - - 0 - 0.00%
2021-05-27 0 1.540 1.520 1.740 - - 0 0 - 1.037 1.024 1.172 - - 0 - 0.00%
2021-05-26 0 1.540 1.540 1.760 1.520 1.600 11,000 17,450 1.5864 1.037 1.037 1.186 1.024 1.078 16,329 1.0686 -3.75%
2021-05-25 0 1.600 1.500 1.780 - - 0 0 - 1.078 1.010 1.199 - - 0 - 0.00%
2021-05-24 0 1.600 1.510 1.740 - - 0 0 - 1.078 1.017 1.172 - - 0 - 0.00%
2021-05-21 0 1.600 1.510 1.790 - - 0 0 - 1.078 1.017 1.206 - - 0 - 0.00%
2021-05-20 0 1.600 1.300 1.690 - - 0 0 - 1.078 0.876 1.138 - - 0 - -5.88%
2021-05-18 0 1.700 1.520 1.770 1.620 1.700 31,000 51,840 1.6723 1.145 1.024 1.192 1.091 1.145 46,018 1.1265 4.29%
2021-05-17 0 1.630 1.500 1.630 1.500 1.650 28,000 43,090 1.5389 1.098 1.010 1.098 1.010 1.112 41,565 1.0367 3.16%
2021-05-14 0 1.580 1.580 1.780 1.500 1.580 10,000 15,560 1.5560 1.064 1.064 1.199 1.010 1.064 14,845 1.0482 0.00%
2021-05-13 0 1.580 1.580 1.790 1.500 1.500 3,000 4,500 1.5000 1.064 1.064 1.206 1.010 1.010 4,453 1.0105 -1.25%
2021-05-12 0 1.600 1.430 1.800 - - 0 0 - 1.078 0.963 1.213 - - 0 - 0.00%
2021-05-11 0 1.600 1.430 1.600 - - 0 0 - 1.078 0.963 1.078 - - 0 - 0.00%
2021-05-10 0 1.600 1.430 1.600 1.580 1.600 11,000 17,500 1.5909 1.078 0.963 1.078 1.064 1.078 16,329 1.0717 1.27%
2021-05-07 0 1.580 1.440 1.600 1.560 1.580 7,000 11,000 1.5714 1.064 0.970 1.078 1.051 1.064 10,391 1.0586 1.28%
2021-05-06 0 1.560 1.430 1.560 1.560 1.560 7,000 10,920 1.5600 1.051 0.963 1.051 1.051 1.051 10,391 1.0509 0.00%
2021-05-05 0 1.560 1.430 1.560 - - 0 0 - 1.051 0.963 1.051 - - 0 - 0.00%
2021-05-04 0 1.560 1.560 1.740 1.550 1.550 1,000 1,550 1.5500 1.051 1.051 1.172 1.044 1.044 1,484 1.0441 0.00%
2021-05-03 0 1.560 1.500 1.750 1.560 1.560 1,000 1,560 1.5600 1.051 1.010 1.179 1.051 1.051 1,484 1.0509 -1.27%
2021-04-30 0 1.580 1.500 1.750 1.580 1.580 3,000 4,740 1.5800 1.064 1.010 1.179 1.064 1.064 4,453 1.0644 0.00%
2021-04-29 0 1.580 1.430 1.730 - - 0 0 - 1.064 0.963 1.165 - - 0 - 0.00%
2021-04-28 0 1.580 1.450 1.740 - - 0 0 - 1.064 0.977 1.172 - - 0 - 0.00%
2021-04-27 0 1.580 1.440 1.750 - - 0 0 - 1.064 0.970 1.179 - - 0 - 0.00%
2021-04-26 0 1.580 1.440 1.580 - - 0 0 - 1.064 0.970 1.064 - - 0 - 0.00%
2021-04-23 0 1.580 1.580 1.750 - - 0 0 - 1.064 1.064 1.179 - - 0 - 0.00%
2021-04-22 0 1.580 1.580 1.600 1.580 1.600 16,000 25,500 1.5938 1.064 1.064 1.078 1.064 1.078 23,751 1.0736 -1.25%
2021-04-21 0 1.600 1.580 1.600 - - 0 0 - 1.078 1.064 1.078 - - 0 - 0.00%
2021-04-20 0 1.600 1.600 1.740 1.580 1.580 13,000 20,720 1.5938 1.078 1.078 1.172 1.064 1.064 19,298 1.0737 0.00%
2021-04-19 0 1.600 1.600 1.740 - - 0 0 - 1.078 1.078 1.172 - - 0 - 0.00%
2021-04-16 0 1.600 1.600 1.670 - - 0 0 - 1.078 1.078 1.125 - - 0 - 0.00%
2021-04-15 0 1.600 1.550 1.750 - - 0 0 - 1.078 1.044 1.179 - - 0 - 0.00%
2021-04-14 0 1.600 1.600 1.650 1.580 1.600 13,000 20,680 1.5908 1.078 1.078 1.112 1.064 1.078 19,298 1.0716 8.11%
2021-04-13 0 1.480 1.480 1.580 - - 0 0 - 0.997 0.997 1.064 - - 0 - 0.00%
2021-04-12 0 1.480 1.480 1.580 1.470 1.480 46,000 68,070 1.4798 0.997 0.997 1.064 0.990 0.997 68,285 0.9968 -1.33%
2021-04-09 0 1.500 1.450 1.580 - - 0 0 - 1.010 0.977 1.064 - - 0 - 0.00%
2021-04-08 0 1.500 1.330 1.580 - - 0 0 - 1.010 0.896 1.064 - - 0 - 0.00%
2021-04-07 0 1.500 1.330 1.650 - - 0 0 - 1.010 0.896 1.112 - - 0 - 0.00%
2021-04-01 0 1.500 1.410 1.500 1.500 1.500 14,000 21,000 1.5000 1.010 0.950 1.010 1.010 1.010 20,783 1.0105 0.00%
2021-03-31 0 1.500 1.410 1.670 - - 0 0 - 1.010 0.950 1.125 - - 0 - 0.00%
2021-03-30 0 1.500 1.300 1.680 - - 0 0 - 1.010 0.876 1.132 - - 0 - 0.00%
2021-03-29 0 1.500 1.500 1.600 1.300 1.590 3,000 4,390 1.4633 1.010 1.010 1.078 0.876 1.071 4,453 0.9858 0.00%
2021-03-26 0 1.500 1.330 1.590 - - 0 0 - 1.010 0.896 1.071 - - 0 - 0.00%
2021-03-25 0 1.500 1.330 1.590 - - 0 0 - 1.010 0.896 1.071 - - 0 - 0.00%
2021-03-24 0 1.500 1.340 1.590 1.410 1.500 12,000 17,890 1.4908 1.010 0.903 1.071 0.950 1.010 17,814 1.0043 5.63%
2021-03-23 0 1.420 1.410 1.490 - - 0 0 - 0.957 0.950 1.004 - - 0 - 0.00%
2021-03-22 0 1.420 1.410 1.490 1.420 1.420 2,000 2,840 1.4200 0.957 0.950 1.004 0.957 0.957 2,969 0.9566 -0.70%
2021-03-19 0 1.430 1.410 1.650 1.430 1.430 10,000 14,300 1.4300 0.963 0.950 1.112 0.963 0.963 14,845 0.9633 0.00%
2021-03-18 0 1.430 1.410 1.650 - - 0 0 - 0.963 0.950 1.112 - - 0 - 0.00%
2021-03-17 0 1.430 1.430 1.650 - - 0 0 - 0.963 0.963 1.112 - - 0 - 0.70%
2021-03-16 0 1.420 1.410 - - - 0 0 - 0.957 0.950 - - - 0 - 0.00%
2021-03-15 0 1.420 1.420 1.670 1.420 1.420 10,000 14,200 1.4200 0.957 0.957 1.125 0.957 0.957 14,845 0.9566 -1.39%
2021-03-12 0 1.440 1.400 1.630 - - 0 0 - 0.970 0.943 1.098 - - 0 - 0.00%
2021-03-11 0 1.440 1.420 1.650 - - 0 0 - 0.970 0.957 1.112 - - 0 - 0.00%
2021-03-10 0 1.440 1.440 1.650 - - 0 0 - 0.970 0.970 1.112 - - 0 - 0.00%
2021-03-09 0 1.440 1.440 1.490 - - 0 0 - 0.970 0.970 1.004 - - 0 - 0.00%
2021-03-08 0 1.440 1.440 1.570 - - 0 0 - 0.970 0.970 1.058 - - 0 - 0.00%
2021-03-05 0 1.440 1.440 1.650 - - 0 0 - 0.970 0.970 1.112 - - 0 - 0.00%
2021-03-04 0 1.440 1.440 1.650 - - 0 0 - 0.970 0.970 1.112 - - 0 - 0.00%
2021-03-03 0 1.440 1.440 1.590 1.430 1.470 8,000 11,560 1.4450 0.970 0.970 1.071 0.963 0.990 11,876 0.9734 -4.00%
2021-03-02 0 1.500 1.410 1.590 1.500 1.500 50,000 75,000 1.5000 1.010 0.950 1.071 1.010 1.010 74,223 1.0105 3.45%
2021-03-01 0 1.450 1.450 - - - 75,519,000 109,502,550 1.4500 0.977 0.977 - - - 112,105,444 0.9768 0.00%
2021-02-26 0 1.450 1.450 - 1.450 1.450 9,000 13,050 1.4500 0.977 0.977 - 0.977 0.977 13,360 0.9768 -2.68%
2021-02-25 0 1.490 1.490 - 1.470 1.490 23,000 34,210 1.4874 1.004 1.004 - 0.990 1.004 34,143 1.0020 1.36%
2021-02-24 0 1.470 1.450 - - - 0 0 - 0.990 0.977 - - - 0 - 0.00%
2021-02-23 0 1.470 1.470 1.550 1.470 1.470 50,000 73,500 1.4700 0.990 0.990 1.044 0.990 0.990 74,223 0.9903 0.00%
2021-02-22 0 1.470 1.470 1.580 1.470 1.470 1,000 1,470 1.4700 0.990 0.990 1.064 0.990 0.990 1,484 0.9903 0.00%
2021-02-19 0 1.470 1.470 1.580 1.460 1.460 32,000 46,720 1.4600 0.990 0.990 1.064 0.984 0.984 47,503 0.9835 0.68%
2021-02-18 0 1.460 1.460 1.580 1.450 1.460 2,000 2,910 1.4550 0.984 0.984 1.064 0.977 0.984 2,969 0.9801 0.69%
2021-02-17 0 1.450 1.430 1.580 1.450 1.450 11,000 15,950 1.4500 0.977 0.963 1.064 0.977 0.977 16,329 0.9768 0.00%
2021-02-16 0 1.450 1.450 1.560 1.430 1.510 16,000 23,540 1.4713 0.977 0.977 1.051 0.963 1.017 23,751 0.9911 -7.64%
2021-02-11 0 1.570 1.500 1.650 - - 0 0 - 1.058 1.010 1.112 - - 0 - 0.00%
2021-02-10 0 1.570 1.570 1.580 1.570 1.570 3,000 4,710 1.5700 1.058 1.058 1.064 1.058 1.058 4,453 1.0576 -1.87%
2021-02-09 0 1.600 1.580 1.600 1.600 1.600 10,000 16,000 1.6000 1.078 1.064 1.078 1.078 1.078 14,845 1.0778 -1.23%
2021-02-08 0 1.620 1.600 1.700 - - 0 0 - 1.091 1.078 1.145 - - 0 - 0.00%
2021-02-05 0 1.620 1.620 1.780 1.580 1.620 18,000 29,000 1.6111 1.091 1.091 1.199 1.064 1.091 26,720 1.0853 2.53%
2021-02-04 0 1.580 1.580 1.590 1.580 1.580 5,000 7,900 1.5800 1.064 1.064 1.071 1.064 1.064 7,422 1.0644 0.00%
2021-02-03 0 1.580 1.580 1.590 1.570 1.580 24,000 37,870 1.5779 1.064 1.064 1.071 1.058 1.064 35,627 1.0630 -0.63%
2021-02-02 0 1.590 1.590 1.700 1.560 1.590 2,000 3,150 1.5750 1.071 1.071 1.145 1.051 1.071 2,969 1.0610 2.58%
2021-02-01 0 1.550 1.540 1.550 1.550 1.550 26,913,000 41,715,150 1.5500 1.044 1.037 1.044 1.044 1.044 39,951,454 1.0441 0.00%
2021-01-29 0 1.550 1.510 1.590 - - 0 0 - 1.044 1.017 1.071 - - 0 - 0.00%
2021-01-28 0 1.550 1.550 1.590 - - 0 0 - 1.044 1.044 1.071 - - 0 - 0.00%
2021-01-27 0 1.550 1.500 1.550 1.550 1.560 20,000 31,010 1.5505 1.044 1.010 1.044 1.044 1.051 29,689 1.0445 0.00%
2021-01-26 0 1.550 1.550 1.590 1.550 1.550 2,000 3,100 1.5500 1.044 1.044 1.071 1.044 1.044 2,969 1.0441 0.00%
2021-01-25 0 1.550 1.410 1.550 - - 1,000 1,500 1.5000 1.044 0.950 1.044 - - 1,484 1.0105 -1.90%
2021-01-22 0 1.580 1.290 1.570 - - 0 0 - 1.064 0.869 1.058 - - 0 - 0.00%
2021-01-21 0 1.580 1.410 1.570 - - 0 0 - 1.064 0.950 1.058 - - 0 - 0.00%
2021-01-20 0 1.580 1.400 1.580 - - 0 0 - 1.064 0.943 1.064 - - 0 - 0.00%
2021-01-19 0 1.580 1.360 1.580 - - 0 0 - 1.064 0.916 1.064 - - 0 - -0.63%
2021-01-18 0 1.590 1.460 1.590 - - 0 0 - 1.071 0.984 1.071 - - 0 - -0.62%
2021-01-15 0 1.600 1.460 1.680 1.600 1.600 1,000 1,600 1.6000 1.078 0.984 1.132 1.078 1.078 1,484 1.0778 -4.76%
2021-01-14 0 1.680 1.500 1.680 - - 0 0 - 1.132 1.010 1.132 - - 0 - -0.59%
2021-01-13 0 1.690 1.560 1.690 - - 0 0 - 1.138 1.051 1.138 - - 0 - 0.00%
2021-01-12 0 1.690 1.570 1.790 - - 0 0 - 1.138 1.058 1.206 - - 0 - 0.00%
2021-01-11 0 1.690 1.460 1.770 1.690 1.690 4,000 6,760 1.6900 1.138 0.984 1.192 1.138 1.138 5,938 1.1385 0.00%
2021-01-08 0 1.690 1.510 1.690 - - 0 0 - 1.138 1.017 1.138 - - 0 - 0.00%
2021-01-07 0 1.690 1.510 1.690 - - 0 0 - 1.138 1.017 1.138 - - 0 - -0.59%
2021-01-06 0 1.700 1.510 1.710 - - 0 0 - 1.145 1.017 1.152 - - 0 - 0.00%
2021-01-05 0 1.700 1.500 1.700 1.700 1.700 1,000 1,700 1.7000 1.145 1.010 1.145 1.145 1.145 1,484 1.1452 0.00%
2021-01-04 0 1.700 1.590 1.700 1.700 1.700 46,000 78,200 1.7000 1.145 1.071 1.145 1.145 1.145 68,285 1.1452 0.00%
2020-12-31 0 1.700 1.550 1.700 1.700 1.700 2,000 3,400 1.7000 1.145 1.044 1.145 1.145 1.145 2,969 1.1452 3.03%
2020-12-30 0 1.650 1.650 1.700 1.650 1.780 45,000 76,710 1.7047 1.112 1.112 1.145 1.112 1.199 66,801 1.1483 0.00%
2020-12-29 0 1.650 - 1.650 - - 0 0 - 1.112 - 1.112 - - 0 - 0.00%
2020-12-28 0 1.650 1.290 1.650 1.700 1.700 5,000 8,500 1.7000 1.112 0.869 1.112 1.145 1.145 7,422 1.1452 3.12%
2020-12-24 0 1.600 - 1.600 1.600 1.600 5,000 8,000 1.6000 1.078 - 1.078 1.078 1.078 7,422 1.0778 0.00%
2020-12-23 0 1.600 - 1.600 - - 0 0 - 1.078 - 1.078 - - 0 - 0.00%
2020-12-22 0 1.600 1.300 1.600 1.600 1.600 1,000 1,600 1.6000 1.078 0.876 1.078 1.078 1.078 1,484 1.0778 1.91%
2020-12-21 0 1.570 - 1.630 1.500 1.600 33,000 52,950 1.6045 1.058 - 1.098 1.010 1.078 48,987 1.0809 -1.87%
2020-12-18 0 1.600 1.550 1.600 1.550 1.600 3,000 4,700 1.5667 1.078 1.044 1.078 1.044 1.078 4,453 1.0554 4.58%
2020-12-17 0 1.530 1.530 1.610 1.530 1.650 4,000 6,360 1.5900 1.031 1.031 1.085 1.031 1.112 5,938 1.0711 1.32%
2020-12-16 0 1.510 1.510 1.530 - - 0 0 - 1.017 1.017 1.031 - - 0 - 0.00%
2020-12-15 0 1.510 1.510 1.600 1.510 1.510 2,000 3,020 1.5100 1.017 1.017 1.078 1.017 1.017 2,969 1.0172 0.00%
2020-12-14 0 1.510 1.510 1.530 1.510 1.510 33,000 49,830 1.5100 1.017 1.017 1.031 1.017 1.017 48,987 1.0172 -1.31%
2020-12-11 0 1.530 1.530 1.640 1.530 1.540 26,000 39,790 1.5304 1.031 1.031 1.105 1.031 1.037 38,596 1.0309 0.00%
2020-12-10 0 1.530 1.530 1.600 1.530 1.530 1,000 1,530 1.5300 1.031 1.031 1.078 1.031 1.031 1,484 1.0307 0.00%
2020-12-09 0 1.530 1.350 1.580 - - 0 0 - 1.031 0.909 1.064 - - 0 - 0.00%
2020-12-08 0 1.530 1.520 1.600 1.520 1.530 6,000 9,130 1.5217 1.031 1.024 1.078 1.024 1.031 8,907 1.0251 0.66%
2020-12-07 0 1.520 1.520 1.590 1.510 1.510 1,000 1,510 1.5100 1.024 1.024 1.071 1.017 1.017 1,484 1.0172 0.66%
2020-12-04 0 1.510 1.290 1.510 - - 0 0 - 1.017 0.869 1.017 - - 0 - 0.00%
2020-12-03 0 1.510 1.510 1.550 - - 0 0 - 1.017 1.017 1.044 - - 0 - 0.00%
2020-12-02 0 1.510 1.510 1.530 1.510 1.530 54,000 82,550 1.5287 1.017 1.017 1.031 1.017 1.031 80,161 1.0298 0.67%
2020-12-01 0 1.500 1.500 1.590 1.490 1.500 5,000 7,490 1.4980 1.010 1.010 1.071 1.004 1.010 7,422 1.0091 0.00%
2020-11-30 0 1.500 1.500 1.590 1.500 1.500 18,000 27,000 1.5000 1.010 1.010 1.071 1.010 1.010 26,720 1.0105 0.00%
2020-11-27 0 1.500 1.500 1.520 1.500 1.500 33,000 49,500 1.5000 1.010 1.010 1.024 1.010 1.010 48,987 1.0105 0.00%
2020-11-26 0 1.500 1.500 1.540 1.500 1.500 19,000 28,500 1.5000 1.010 1.010 1.037 1.010 1.010 28,205 1.0105 0.00%
2020-11-25 0 1.500 1.490 1.500 1.500 1.500 1,000 1,500 1.5000 1.010 1.004 1.010 1.010 1.010 1,484 1.0105 0.67%
2020-11-24 0 1.490 1.400 1.540 - - 0 0 - 1.004 0.943 1.037 - - 0 - 0.00%
2020-11-23 0 1.490 1.490 1.500 1.490 1.490 2,000 2,980 1.4900 1.004 1.004 1.010 1.004 1.004 2,969 1.0037 -0.67%
2020-11-20 0 1.500 1.500 1.540 1.500 1.510 23,000 34,510 1.5004 1.010 1.010 1.037 1.010 1.017 34,143 1.0108 1.35%
2020-11-19 0 1.480 1.360 1.500 - - 0 0 - 0.997 0.916 1.010 - - 0 - 0.00%
2020-11-18 0 1.480 1.470 1.490 1.470 1.500 53,000 78,560 1.4823 0.997 0.990 1.004 0.990 1.010 78,677 0.9985 5.71%
2020-11-17 0 1.400 1.400 1.430 - - 0 0 - 0.943 0.943 0.963 - - 0 - 0.00%
2020-11-16 0 1.400 1.400 1.450 - - 0 0 - 0.943 0.943 0.977 - - 0 - 1.45%
2020-11-13 0 1.380 1.380 1.480 - - 0 0 - 0.930 0.930 0.997 - - 0 - 0.00%
2020-11-12 0 1.380 1.380 1.470 - - 0 0 - 0.930 0.930 0.990 - - 0 - 0.00%
2020-11-11 0 1.380 1.380 1.500 1.380 1.380 3,000 4,140 1.3800 0.930 0.930 1.010 0.930 0.930 4,453 0.9296 0.73%
2020-11-10 0 1.370 1.370 1.410 1.300 1.400 95,000 128,260 1.3501 0.923 0.923 0.950 0.876 0.943 141,024 0.9095 -7.43%
2020-11-09 0 1.480 1.420 1.480 1.430 1.500 14,000 20,760 1.4829 0.997 0.957 0.997 0.963 1.010 20,783 0.9989 7.25%
2020-11-06 0 1.380 1.380 1.400 1.380 1.380 14,000 19,320 1.3800 0.930 0.930 0.943 0.930 0.930 20,783 0.9296 0.00%
2020-11-05 0 1.380 1.380 1.400 1.380 1.400 7,000 9,680 1.3829 0.930 0.930 0.943 0.930 0.943 10,391 0.9316 4.55%
2020-11-04 0 1.320 1.300 1.370 1.320 1.370 51,000 69,820 1.3690 0.889 0.876 0.923 0.889 0.923 75,708 0.9222 -3.65%
2020-11-03 0 1.370 1.370 1.490 1.370 1.380 17,000 23,300 1.3706 0.923 0.923 1.004 0.923 0.930 25,236 0.9233 0.00%
2020-11-02 0 1.370 1.320 1.370 1.320 1.370 5,000 6,700 1.3400 0.923 0.889 0.923 0.889 0.923 7,422 0.9027 -0.72%
2020-10-30 0 1.380 1.380 1.400 1.380 1.380 10,000 13,800 1.3800 0.930 0.930 0.943 0.930 0.930 14,845 0.9296 3.76%
2020-10-29 0 1.330 1.330 1.380 - - 0 0 - 0.896 0.896 0.930 - - 0 - 0.00%
2020-10-28 0 1.330 1.330 1.340 1.330 1.330 7,000 9,310 1.3300 0.896 0.896 0.903 0.896 0.896 10,391 0.8959 -0.75%
2020-10-27 0 1.340 1.340 1.380 1.340 1.340 4,000 5,360 1.3400 0.903 0.903 0.930 0.903 0.903 5,938 0.9027 0.00%
2020-10-23 0 1.340 1.340 1.390 - - 0 0 - 0.903 0.903 0.936 - - 0 - 1.52%
2020-10-22 0 1.320 1.320 1.390 1.280 1.330 16,000 20,810 1.3006 0.889 0.889 0.936 0.862 0.896 23,751 0.8762 -6.38%
2020-10-21 0 1.410 1.400 1.410 1.410 1.410 1,000 1,410 1.4100 0.950 0.943 0.950 0.950 0.950 1,484 0.9498 1.44%
2020-10-20 0 1.390 1.390 1.400 1.390 1.410 3,000 4,210 1.4033 0.936 0.936 0.943 0.936 0.950 4,453 0.9453 -1.42%
2020-10-19 0 1.410 1.400 1.480 - - 0 0 - 0.950 0.943 0.997 - - 0 - 0.00%
2020-10-16 0 1.410 1.410 1.480 1.390 1.410 33,000 46,150 1.3985 0.950 0.950 0.997 0.936 0.950 48,987 0.9421 8.46%
2020-10-15 0 1.300 1.300 1.350 - - 0 0 - 0.876 0.876 0.909 - - 0 - 0.00%
2020-10-14 0 1.300 1.300 1.350 1.300 1.300 1,000 1,300 1.3000 0.876 0.876 0.909 0.876 0.876 1,484 0.8757 0.00%
2020-10-12 0 1.300 1.280 1.370 - - 0 0 - 0.876 0.862 0.923 - - 0 - 0.00%
2020-10-09 0 1.300 1.300 1.370 1.300 1.300 2,000 2,600 1.3000 0.876 0.876 0.923 0.876 0.876 2,969 0.8757 0.00%
2020-10-08 0 1.300 1.300 1.370 1.290 1.300 6,000 7,790 1.2983 0.876 0.876 0.923 0.869 0.876 8,907 0.8746 -0.76%
2020-10-07 0 1.310 1.300 1.370 - - 0 0 - 0.882 0.876 0.923 - - 0 - 0.00%
2020-10-06 0 1.310 1.300 1.370 1.300 1.310 9,000 11,710 1.3011 0.882 0.876 0.923 0.876 0.882 13,360 0.8765 -2.96%
2020-10-05 0 1.350 1.330 1.350 - - 0 0 - 0.909 0.896 0.909 - - 0 - 0.00%
2020-09-30 0 1.350 1.350 1.370 1.280 1.430 60,000 79,060 1.3177 0.909 0.909 0.923 0.862 0.963 89,068 0.8876 -4.93%
2020-09-29 0 1.420 1.320 1.440 - - 0 0 - 0.957 0.889 0.970 - - 0 - 0.00%
2020-09-28 0 1.420 1.290 1.420 1.280 1.450 4,000 5,430 1.3575 0.957 0.869 0.957 0.862 0.977 5,938 0.9145 2.90%
2020-09-25 0 1.380 1.300 1.450 1.320 1.380 15,000 20,580 1.3720 0.930 0.876 0.977 0.889 0.930 22,267 0.9242 0.00%
2020-09-24 0 1.380 1.280 1.380 - - 0 0 - 0.930 0.862 0.930 - - 0 - -3.50%
2020-09-23 0 1.430 1.270 1.430 - - 0 0 - 0.963 0.856 0.963 - - 0 - -0.69%
2020-09-22 0 1.440 1.250 1.440 - - 0 0 - 0.970 0.842 0.970 - - 0 - 0.00%
2020-09-21 0 1.440 1.250 1.440 1.450 1.450 2,000 2,900 1.4500 0.970 0.842 0.970 0.977 0.977 2,969 0.9768 4.35%
2020-09-18 0 1.380 1.270 1.380 - - 0 0 - 0.930 0.856 0.930 - - 0 - 0.00%
2020-09-17 0 1.380 1.280 1.380 1.200 1.380 9,000 11,560 1.2844 0.930 0.862 0.930 0.808 0.930 13,360 0.8653 1.47%
2020-09-16 0 1.360 1.250 1.360 - - 0 0 - 0.916 0.842 0.916 - - 0 - 0.00%
2020-09-15 0 1.360 1.230 1.400 - - 0 0 - 0.916 0.829 0.943 - - 0 - 0.00%
2020-09-14 0 1.360 1.210 1.360 - - 0 0 - 0.916 0.815 0.916 - - 0 - 0.00%
2020-09-11 0 1.360 1.360 1.520 1.350 1.350 3,000 4,050 1.3500 0.916 0.916 1.024 0.909 0.909 4,453 0.9094 0.74%
2020-09-10 0 1.350 1.350 1.390 1.350 1.350 1,000 1,350 1.3500 0.909 0.909 0.936 0.909 0.909 1,484 0.9094 -2.88%
2020-09-09 0 1.390 1.350 1.500 1.390 1.390 2,000 2,780 1.3900 0.936 0.909 1.010 0.936 0.936 2,969 0.9364 -0.71%
2020-09-08 0 1.400 1.390 1.400 - - 0 0 - 0.943 0.936 0.943 - - 0 - 0.00%
2020-09-07 0 1.400 1.360 1.400 1.380 1.490 41,000 59,710 1.4563 0.943 0.916 0.943 0.930 1.004 60,863 0.9811 2.19%
2020-09-04 0 1.370 1.360 1.450 1.370 1.470 25,000 35,540 1.4216 0.923 0.916 0.977 0.923 0.990 37,112 0.9577 -1.44%
2020-09-03 0 1.390 1.330 1.390 - - 0 0 - 0.936 0.896 0.936 - - 0 - 0.00%
2020-09-02 0 1.390 1.320 1.400 - - 10,000 13,700 1.3700 0.936 0.889 0.943 - - 14,845 0.9229 0.00%
2020-09-01 0 1.390 1.390 1.400 1.390 1.410 3,000 4,190 1.3967 0.936 0.936 0.943 0.936 0.950 4,453 0.9409 2.96%
2020-08-31 0 1.350 1.350 1.440 1.330 1.350 7,000 9,380 1.3400 0.909 0.909 0.970 0.896 0.909 10,391 0.9027 0.75%
2020-08-28 0 1.340 1.310 1.340 - - 0 0 - 0.903 0.882 0.903 - - 0 - 0.00%
2020-08-27 0 1.340 1.340 1.410 1.280 1.400 27,000 36,010 1.3337 0.903 0.903 0.950 0.862 0.943 40,081 0.8984 -1.47%
2020-08-26 0 1.360 1.360 1.380 1.350 1.360 8,000 10,870 1.3588 0.916 0.916 0.930 0.909 0.916 11,876 0.9153 -3.55%
2020-08-25 0 1.410 1.360 1.410 1.300 1.410 4,000 5,530 1.3825 0.950 0.916 0.950 0.876 0.950 5,938 0.9313 1.44%
2020-08-24 0 1.390 1.390 1.430 1.340 1.400 24,000 33,060 1.3775 0.936 0.936 0.963 0.903 0.943 35,627 0.9279 -0.71%
2020-08-21 0 1.400 1.380 1.440 - - 0 0 - 0.943 0.930 0.970 - - 0 - 0.00%
2020-08-20 0 1.400 1.380 1.440 1.400 1.410 9,000 12,620 1.4022 0.943 0.930 0.970 0.943 0.950 13,360 0.9446 -1.41%
2020-08-19 0 1.420 1.400 1.420 - - 0 0 - 0.957 0.943 0.957 - - 0 - -0.70%
2020-08-18 0 1.430 1.410 1.490 1.430 1.480 36,000 52,650 1.4625 0.963 0.950 1.004 0.963 0.997 53,441 0.9852 2.14%
2020-08-17 0 1.400 1.400 1.450 1.400 1.400 28,000 39,200 1.4000 0.943 0.943 0.977 0.943 0.943 41,565 0.9431 1.45%
2020-08-14 0 1.380 1.380 1.530 1.380 1.420 11,000 15,460 1.4055 0.930 0.930 1.031 0.930 0.957 16,329 0.9468 -1.43%
2020-08-13 0 1.400 1.370 1.540 1.300 1.400 16,000 21,690 1.3556 0.943 0.923 1.037 0.876 0.943 23,751 0.9132 -1.41%
2020-08-12 0 1.420 1.410 1.420 1.420 1.440 16,000 22,980 1.4363 0.957 0.950 0.957 0.957 0.970 23,751 0.9675 -1.39%
2020-08-11 0 1.440 1.440 1.500 1.410 1.440 17,000 24,440 1.4376 0.970 0.970 1.010 0.950 0.970 25,236 0.9685 2.13%
2020-08-10 0 1.410 1.380 1.440 1.410 1.410 1,000 1,410 1.4100 0.950 0.930 0.970 0.950 0.950 1,484 0.9498 0.00%
2020-08-07 0 1.410 1.380 1.530 1.410 1.410 1,000 1,410 1.4100 0.950 0.930 1.031 0.950 0.950 1,484 0.9498 -2.76%
2020-08-06 0 1.450 1.400 1.450 - - 0 0 - 0.977 0.943 0.977 - - 0 - 0.00%
2020-08-05 0 1.450 1.450 1.530 1.400 1.450 13,000 18,690 1.4377 0.977 0.977 1.031 0.943 0.977 19,298 0.9685 0.69%
2020-08-04 0 1.440 1.420 1.460 1.440 1.440 6,000 8,640 1.4400 0.970 0.957 0.984 0.970 0.970 8,907 0.9700 -2.04%
2020-08-03 0 1.470 1.400 1.470 - - 0 0 - 0.990 0.943 0.990 - - 0 - 0.00%
2020-07-31 0 1.470 1.400 1.470 - - 0 0 - 0.990 0.943 0.990 - - 0 - 0.00%
2020-07-30 0 1.470 1.420 1.470 - - 1,000 1,420 1.4200 0.990 0.957 0.990 - - 1,484 0.9566 0.00%
2020-07-29 0 1.470 1.420 1.540 1.430 1.470 6,000 8,770 1.4617 0.990 0.957 1.037 0.963 0.990 8,907 0.9846 0.00%
2020-07-28 0 1.470 1.400 1.470 - - 0 0 - 0.990 0.943 0.990 - - 0 - 0.00%
2020-07-27 0 1.470 1.420 1.460 1.420 1.550 33,000 49,830 1.5100 0.990 0.957 0.984 0.957 1.044 48,987 1.0172 5.76%
2020-07-24 0 1.390 1.380 1.470 1.390 1.400 10,000 13,950 1.3950 0.936 0.930 0.990 0.936 0.943 14,845 0.9397 -6.71%
2020-07-23 0 1.490 1.450 1.490 - - 0 0 - 1.004 0.977 1.004 - - 0 - -0.67%
2020-07-22 0 1.500 1.380 1.500 1.480 1.500 8,000 11,970 1.4963 1.010 0.930 1.010 0.997 1.010 11,876 1.0079 1.35%
2020-07-21 0 1.480 1.380 1.480 1.460 1.490 5,000 7,390 1.4780 0.997 0.930 0.997 0.984 1.004 7,422 0.9956 2.78%
2020-07-20 0 1.440 1.380 1.450 1.430 1.440 5,000 7,190 1.4380 0.970 0.930 0.977 0.963 0.970 7,422 0.9687 5.88%
2020-07-17 0 1.360 1.420 1.490 1.350 1.490 36,000 49,850 1.3847 0.916 0.957 1.004 0.909 1.004 53,441 0.9328 -4.23%
2020-07-16 0 1.420 1.420 1.500 1.400 1.460 31,000 43,480 1.4026 0.957 0.957 1.010 0.943 0.984 46,018 0.9448 -2.74%
2020-07-15 0 1.460 1.460 1.500 1.450 1.460 2,000 2,910 1.4550 0.984 0.984 1.010 0.977 0.984 2,969 0.9801 0.69%
2020-07-14 0 1.450 1.450 1.490 1.450 1.500 20,000 29,490 1.4745 0.977 0.977 1.004 0.977 1.010 29,689 0.9933 -3.33%
2020-07-13 0 1.500 1.490 1.580 1.490 1.500 19,000 28,320 1.4905 1.010 1.004 1.064 1.004 1.010 28,205 1.0041 0.67%
2020-07-10 0 1.490 1.490 1.580 1.490 1.490 4,000 5,960 1.4900 1.004 1.004 1.064 1.004 1.004 5,938 1.0037 0.00%
2020-07-09 0 1.490 1.470 1.550 - - 0 0 - 1.004 0.990 1.044 - - 0 - 0.00%
2020-07-08 0 1.490 1.480 1.580 - - 0 0 - 1.004 0.997 1.064 - - 0 - 0.00%
2020-07-07 0 1.490 1.490 1.620 1.450 1.560 34,000 51,060 1.5018 1.004 1.004 1.091 0.977 1.051 50,472 1.0117 -6.29%
2020-07-06 0 1.590 1.570 1.590 1.430 1.590 48,000 74,410 1.5502 1.071 1.058 1.071 0.963 1.071 71,254 1.0443 6.00%
2020-07-03 0 1.500 1.500 1.540 1.390 1.500 85,000 124,540 1.4652 1.010 1.010 1.037 0.936 1.010 126,180 0.9870 2.74%
2020-07-02 0 1.460 1.460 1.500 1.450 1.460 5,000 7,280 1.4560 0.984 0.984 1.010 0.977 0.984 7,422 0.9808 -2.67%
2020-06-30 0 1.500 1.500 1.560 1.430 1.510 35,000 50,550 1.4443 1.010 1.010 1.051 0.963 1.017 51,956 0.9729 4.90%
2020-06-29 0 1.430 1.360 1.450 - - 0 0 - 0.963 0.916 0.977 - - 0 - 0.00%
2020-06-26 0 1.430 1.430 1.470 1.380 1.430 5,000 7,000 1.4000 0.963 0.963 0.990 0.930 0.963 7,422 0.9431 -2.72%
2020-06-24 0 1.470 1.300 1.480 1.470 1.470 7,000 10,290 1.4700 0.990 0.876 0.997 0.990 0.990 10,391 0.9903 -0.68%
2020-06-23 0 1.480 1.400 1.480 - - 0 0 - 0.997 0.943 0.997 - - 0 - 0.00%
2020-06-22 0 1.480 1.480 1.500 1.480 1.490 4,000 5,930 1.4825 0.997 0.997 1.010 0.997 1.004 5,938 0.9987 0.00%
2020-06-19 0 1.480 1.480 1.560 1.480 1.480 5,000 7,400 1.4800 0.997 0.997 1.051 0.997 0.997 7,422 0.9970 -1.33%
2020-06-18 0 1.500 1.500 1.600 1.330 1.500 6,000 8,550 1.4250 1.010 1.010 1.078 0.896 1.010 8,907 0.9599 -1.32%
2020-06-17 0 1.520 1.520 1.580 1.490 1.530 49,000 74,370 1.5178 1.024 1.024 1.064 1.004 1.031 72,739 1.0224 5.56%
2020-06-16 0 1.440 1.440 1.490 1.440 1.490 4,000 5,870 1.4675 0.970 0.970 1.004 0.970 1.004 5,938 0.9886 -3.36%
2020-06-15 0 1.490 1.360 1.550 - - 0 0 - 1.004 0.916 1.044 - - 0 - 0.00%
2020-06-12 0 1.490 1.300 1.490 1.440 1.490 9,000 13,190 1.4656 1.004 0.876 1.004 0.970 1.004 13,360 0.9873 2.05%
2020-06-11 0 1.460 1.450 1.500 1.420 1.460 5,000 7,170 1.4340 0.984 0.977 1.010 0.957 0.984 7,422 0.9660 1.40%
2020-06-10 0 1.560 1.550 1.680 1.560 1.680 35,000 58,100 1.6600 0.970 0.964 1.045 0.970 1.045 56,294 1.0321 -6.59%
2020-06-09 0 1.670 1.530 1.670 1.670 1.670 15,000 25,050 1.6700 1.038 0.951 1.038 1.038 1.038 24,126 1.0383 0.00%
2020-06-08 0 1.670 1.480 1.670 1.690 1.700 6,050 10,265 1.6967 1.038 0.920 1.038 1.051 1.057 9,731 1.0549 3.73%
2020-06-05 0 1.610 1.540 1.680 - - 0 0 - 1.001 0.957 1.045 - - 0 - 0.00%
2020-06-04 0 1.610 1.610 1.750 1.610 1.610 1,000 1,610 1.6100 1.001 1.001 1.088 1.001 1.001 1,608 1.0010 0.62%
2020-06-03 0 1.600 1.560 1.860 1.600 1.600 2,000 3,200 1.6000 0.995 0.970 1.156 0.995 0.995 3,217 0.9948 0.00%
2020-06-02 0 1.600 1.560 1.710 1.590 1.600 14,000 22,270 1.5907 0.995 0.970 1.063 0.989 0.995 22,517 0.9890 3.23%
2020-06-01 0 1.550 1.550 1.620 1.500 1.540 7,000 10,690 1.5271 0.964 0.964 1.007 0.933 0.957 11,259 0.9495 -7.74%
2020-05-29 0 1.680 1.320 1.680 - - 0 0 - 1.045 0.821 1.045 - - 0 - -1.18%
2020-05-28 0 1.700 1.700 1.710 1.510 1.710 130,000 219,940 1.6918 1.057 1.057 1.063 0.939 1.063 209,091 1.0519 12.58%
2020-05-27 0 1.510 1.490 1.510 1.510 1.510 1,000 1,510 1.5100 0.939 0.926 0.939 0.939 0.939 1,608 0.9388 1.34%
2020-05-26 0 1.490 1.490 1.610 1.460 1.490 7,000 10,400 1.4857 0.926 0.926 1.001 0.908 0.926 11,259 0.9237 0.00%
2020-05-25 0 1.490 1.430 1.490 - - 0 0 - 0.926 0.889 0.926 - - 0 - 0.00%
2020-05-22 0 1.490 1.500 1.610 1.380 1.490 5,000 7,230 1.4460 0.926 0.933 1.001 0.858 0.926 8,042 0.8990 -1.97%
2020-05-21 0 1.520 1.520 1.570 1.450 1.520 7,000 10,500 1.5000 0.945 0.945 0.976 0.902 0.945 11,259 0.9326 -1.30%
2020-05-20 0 1.540 1.460 1.550 1.300 1.540 7,000 10,060 1.4371 0.957 0.908 0.964 0.808 0.957 11,259 0.8935 0.00%
2020-05-19 0 1.540 1.400 1.660 - - 0 0 - 0.957 0.870 1.032 - - 0 - 0.00%
2020-05-18 0 1.540 1.160 1.660 - - 0 0 - 0.957 0.721 1.032 - - 0 - 0.00%
2020-05-15 0 1.540 1.510 1.560 - - 0 0 - 0.957 0.939 0.970 - - 0 - 0.00%
2020-05-14 0 1.540 1.510 1.540 1.500 1.560 10,000 15,420 1.5420 0.957 0.939 0.957 0.933 0.970 16,084 0.9587 -0.65%
2020-05-13 0 1.550 1.520 1.580 - - 0 0 - 0.964 0.945 0.982 - - 0 - 0.00%
2020-05-12 0 1.550 1.550 1.560 1.550 1.550 6,000 9,300 1.5500 0.964 0.964 0.970 0.964 0.964 9,650 0.9637 -1.90%
2020-05-11 0 1.580 1.510 1.580 - - 0 0 - 0.982 0.939 0.982 - - 0 - 0.00%
2020-05-08 0 1.580 1.490 1.600 - - 0 0 - 0.982 0.926 0.995 - - 0 - -1.25%
2020-05-07 0 1.600 1.600 1.630 1.580 1.600 29,000 46,380 1.5993 0.995 0.995 1.013 0.982 0.995 46,643 0.9944 1.91%
2020-05-06 0 1.570 1.320 1.570 1.570 1.570 9,000 14,130 1.5700 0.976 0.821 0.976 0.976 0.976 14,476 0.9761 1.29%
2020-05-05 0 1.550 1.540 1.560 1.550 1.560 5,000 7,790 1.5580 0.964 0.957 0.970 0.964 0.970 8,042 0.9687 0.65%
2020-05-04 0 1.540 1.540 1.610 1.540 1.540 8,000 12,320 1.5400 0.957 0.957 1.001 0.957 0.957 12,867 0.9575 0.00%
2020-04-29 0 1.540 1.540 1.640 - - 0 0 - 0.957 0.957 1.020 - - 0 - 0.65%
2020-04-28 0 1.530 1.510 1.630 1.530 1.530 1,000 1,530 1.5300 0.951 0.939 1.013 0.951 0.951 1,608 0.9513 2.00%
2020-04-27 0 1.500 1.500 1.530 1.480 1.620 26,000 40,320 1.5508 0.933 0.933 0.951 0.920 1.007 41,818 0.9642 -1.32%
2020-04-24 0 1.520 1.470 1.520 1.520 1.520 15,000 22,800 1.5200 0.945 0.914 0.945 0.945 0.945 24,126 0.9450 0.66%
2020-04-23 0 1.510 1.500 1.570 1.440 1.520 166,000 248,980 1.4999 0.939 0.933 0.976 0.895 0.945 266,993 0.9325 2.72%
2020-04-22 0 1.470 1.440 1.470 - - 0 0 - 0.914 0.895 0.914 - - 0 - 0.00%
2020-04-21 0 1.470 1.460 1.470 - - 0 0 - 0.914 0.908 0.914 - - 0 - -0.68%
2020-04-20 0 1.480 1.460 1.480 - - 0 0 - 0.920 0.908 0.920 - - 0 - -0.67%
2020-04-17 0 1.490 1.400 1.600 - - 0 0 - 0.926 0.870 0.995 - - 0 - 0.00%
2020-04-16 0 1.490 1.400 1.500 - - 0 0 - 0.926 0.870 0.933 - - 0 - 0.00%
2020-04-15 0 1.490 1.480 1.580 1.490 1.490 4,000 5,960 1.4900 0.926 0.920 0.982 0.926 0.926 6,434 0.9264 -0.67%
2020-04-14 0 1.500 1.380 1.500 - - 0 0 - 0.933 0.858 0.933 - - 0 - 0.00%
2020-04-09 0 1.500 1.310 1.500 - - 0 0 - 0.933 0.814 0.933 - - 0 - 0.00%
2020-04-08 0 1.500 1.500 1.550 1.500 1.500 3,000 4,500 1.5000 0.933 0.933 0.964 0.933 0.933 4,825 0.9326 0.00%
2020-04-07 0 1.500 1.400 1.500 - - 0 0 - 0.933 0.870 0.933 - - 0 - 0.00%
2020-04-06 0 1.500 1.220 1.500 1.480 1.500 11,000 16,400 1.4909 0.933 0.759 0.933 0.920 0.933 17,692 0.9270 0.67%
2020-04-03 0 1.490 1.470 1.550 1.470 1.490 16,000 23,700 1.4813 0.926 0.914 0.964 0.914 0.926 25,734 0.9210 0.00%
2020-04-02 0 1.490 1.200 1.490 1.500 1.510 23,000 34,530 1.5013 0.926 0.746 0.926 0.933 0.939 36,993 0.9334 -0.67%
2020-04-01 0 1.500 1.500 1.570 1.440 1.500 59,000 88,150 1.4941 0.933 0.933 0.976 0.895 0.933 94,895 0.9289 -4.46%
2020-03-31 0 1.570 1.260 1.570 - - 0 0 - 0.976 0.783 0.976 - - 0 - -0.63%
2020-03-30 0 1.580 1.380 1.580 - - 0 0 - 0.982 0.858 0.982 - - 0 - 0.00%
2020-03-27 0 1.580 1.360 1.580 1.580 1.620 45,000 71,500 1.5889 0.982 0.846 0.982 0.982 1.007 72,378 0.9879 3.27%
2020-03-26 0 1.530 1.260 1.590 - - 0 0 - 0.951 0.783 0.989 - - 0 - 0.00%
2020-03-25 0 1.530 1.200 1.590 - - 0 0 - 0.951 0.746 0.989 - - 0 - 0.00%
2020-03-24 0 1.530 1.160 1.530 1.580 1.580 1,000 1,580 1.5800 0.951 0.721 0.951 0.982 0.982 1,608 0.9823 0.66%
2020-03-23 0 1.520 1.330 1.520 1.310 1.580 19,000 26,060 1.3716 0.945 0.827 0.945 0.814 0.982 30,559 0.8528 1.33%
2020-03-20 0 1.500 1.500 1.600 1.500 1.500 29,000 43,500 1.5000 0.933 0.933 0.995 0.933 0.933 46,643 0.9326 0.00%
2020-03-19 0 1.500 1.300 1.500 - - 0 0 - 0.933 0.808 0.933 - - 0 - 0.00%
2020-03-18 0 1.500 1.500 1.540 1.490 1.550 156,000 235,420 1.5091 0.933 0.933 0.957 0.926 0.964 250,909 0.9383 0.00%
2020-03-17 0 1.500 1.500 1.530 1.390 1.520 165,000 244,390 1.4812 0.933 0.933 0.951 0.864 0.945 265,384 0.9209 6.38%
2020-03-16 0 1.410 - 1.480 1.410 1.410 7,000 9,870 1.4100 0.877 - 0.920 0.877 0.877 11,259 0.8767 -6.00%
2020-03-13 0 1.500 1.500 1.530 1.500 1.500 12,000 18,000 1.5000 0.933 0.933 0.951 0.933 0.933 19,301 0.9326 0.00%
2020-03-12 0 1.500 1.500 1.540 1.500 1.540 8,000 12,080 1.5100 0.933 0.933 0.957 0.933 0.957 12,867 0.9388 -2.60%
2020-03-11 0 1.540 1.500 1.550 1.500 1.540 114,000 171,040 1.5004 0.957 0.933 0.964 0.933 0.957 183,356 0.9328 4.05%
2020-03-10 0 1.480 1.440 1.490 1.480 1.480 22,000 32,560 1.4800 0.920 0.895 0.926 0.920 0.920 35,385 0.9202 -1.33%
2020-03-09 0 1.500 1.500 1.520 1.500 1.520 52,000 78,060 1.5012 0.933 0.933 0.945 0.933 0.945 83,636 0.9333 -0.66%
2020-03-06 0 1.510 1.500 1.510 1.500 1.520 68,000 102,200 1.5029 0.939 0.933 0.939 0.933 0.945 109,371 0.9344 3.42%
2020-03-05 0 1.460 1.460 1.550 1.440 1.490 83,000 121,490 1.4637 0.908 0.908 0.964 0.895 0.926 133,496 0.9101 -2.67%
2020-03-04 0 1.500 1.460 1.550 - - 0 0 - 0.933 0.908 0.964 - - 0 - 0.00%
2020-03-03 0 1.500 1.500 1.600 1.500 1.510 11,000 16,560 1.5055 0.933 0.933 0.995 0.933 0.939 17,692 0.9360 0.00%
2020-03-02 0 1.500 1.500 1.570 1.490 1.500 16,000 23,850 1.4906 0.933 0.933 0.976 0.926 0.933 25,734 0.9268 0.00%
2020-02-28 0 1.500 1.500 1.550 1.500 1.510 18,000 27,030 1.5017 0.933 0.933 0.964 0.933 0.939 28,951 0.9336 -0.66%
2020-02-27 0 1.510 1.500 1.600 - - 0 0 - 0.939 0.933 0.995 - - 0 - 0.00%
2020-02-26 0 1.510 1.510 1.520 1.500 1.520 20,000 30,130 1.5065 0.939 0.939 0.945 0.933 0.945 32,168 0.9367 0.00%
2020-02-25 0 1.510 1.510 1.620 1.500 1.510 68,000 102,170 1.5025 0.939 0.939 1.007 0.933 0.939 109,371 0.9342 -0.66%
2020-02-24 0 1.520 1.490 1.520 - - 0 0 - 0.945 0.926 0.945 - - 0 - 0.00%
2020-02-21 0 1.520 1.510 1.580 1.520 1.520 9,000 13,680 1.5200 0.945 0.939 0.982 0.945 0.945 14,476 0.9450 0.00%
2020-02-20 0 1.520 1.520 1.610 1.520 1.520 1,000 1,520 1.5200 0.945 0.945 1.001 0.945 0.945 1,608 0.9450 -0.65%
2020-02-19 0 1.530 1.530 1.600 1.530 1.530 1,000 1,530 1.5300 0.951 0.951 0.995 0.951 0.951 1,608 0.9513 0.66%
2020-02-18 0 1.520 1.520 1.610 1.520 1.610 22,000 35,150 1.5977 0.945 0.945 1.001 0.945 1.001 35,385 0.9934 -5.00%
2020-02-17 0 1.600 1.520 1.600 1.600 1.600 23,000 36,800 1.6000 0.995 0.945 0.995 0.995 0.995 36,993 0.9948 0.00%
2020-02-14 0 1.600 1.510 1.600 1.600 1.600 11,000 17,600 1.6000 0.995 0.939 0.995 0.995 0.995 17,692 0.9948 0.00%
2020-02-13 0 1.600 1.550 1.640 - - 2,000 3,200 1.6000 0.995 0.964 1.020 - - 3,217 0.9948 0.00%
2020-02-12 0 1.600 1.570 1.600 1.540 1.600 12,000 18,960 1.5800 0.995 0.976 0.995 0.957 0.995 19,301 0.9823 3.90%
2020-02-11 0 1.540 1.510 1.650 1.520 1.520 9,000 13,680 1.5200 0.957 0.939 1.026 0.945 0.945 14,476 0.9450 -0.65%
2020-02-10 0 1.550 1.520 1.650 - - 0 0 - 0.964 0.945 1.026 - - 0 - 0.00%
2020-02-07 0 1.550 1.520 1.550 - - 0 0 - 0.964 0.945 0.964 - - 0 - 0.00%
2020-02-06 0 1.550 1.550 1.640 1.520 1.520 1,000 1,520 1.5200 0.964 0.964 1.020 0.945 0.945 1,608 0.9450 1.97%
2020-02-05 0 1.520 1.520 1.620 1.520 1.670 36,000 57,000 1.5833 0.945 0.945 1.007 0.945 1.038 57,902 0.9844 0.66%
2020-02-04 0 1.510 1.510 1.690 1.500 1.520 46,000 69,760 1.5165 0.939 0.939 1.051 0.933 0.945 73,986 0.9429 0.00%
2020-02-03 0 1.510 1.510 1.690 1.500 1.510 5,000 7,530 1.5060 0.939 0.939 1.051 0.933 0.939 8,042 0.9363 0.00%
2020-01-31 0 1.510 1.500 1.650 1.500 1.520 54,000 81,170 1.5031 0.939 0.933 1.026 0.933 0.945 86,853 0.9346 -2.58%
2020-01-30 0 1.550 1.500 1.740 1.540 1.550 16,000 24,790 1.5494 0.964 0.933 1.082 0.957 0.964 25,734 0.9633 0.00%
2020-01-29 0 1.550 1.550 1.650 1.530 1.560 115,000 177,770 1.5458 0.964 0.964 1.026 0.951 0.970 184,965 0.9611 1.31%
2020-01-24 0 1.530 1.500 1.700 - - 0 0 - 0.951 0.933 1.057 - - 0 - 0.00%
2020-01-23 0 1.530 1.530 1.640 1.530 1.540 19,000 29,210 1.5374 0.951 0.951 1.020 0.951 0.957 30,559 0.9558 0.00%
2020-01-22 0 1.530 1.530 1.640 1.530 1.530 1,000 1,530 1.5300 0.951 0.951 1.020 0.951 0.951 1,608 0.9513 -0.65%
2020-01-21 0 1.540 1.540 1.580 1.540 1.620 50,000 79,490 1.5898 0.957 0.957 0.982 0.957 1.007 80,419 0.9884 -4.94%
2020-01-20 0 1.620 1.600 1.800 1.620 1.620 12,000 19,540 1.6283 1.007 0.995 1.119 1.007 1.007 19,301 1.0124 0.00%
2020-01-17 0 1.620 1.620 1.680 1.610 1.620 36,000 58,300 1.6194 1.007 1.007 1.045 1.001 1.007 57,902 1.0069 -3.57%
2020-01-16 0 1.680 1.650 1.680 1.630 1.710 93,000 155,150 1.6683 1.045 1.026 1.045 1.013 1.063 149,580 1.0372 3.07%
2020-01-15 0 1.630 1.600 1.650 1.590 1.630 48,000 76,780 1.5996 1.013 0.995 1.026 0.989 1.013 77,203 0.9945 1.87%
2020-01-14 0 1.600 1.550 1.600 1.530 1.600 59,000 92,480 1.5675 0.995 0.964 0.995 0.951 0.995 94,895 0.9746 1.27%
2020-01-13 0 1.580 1.570 1.580 1.520 1.580 51,000 80,120 1.5710 0.982 0.976 0.982 0.945 0.982 82,028 0.9767 3.27%
2020-01-10 0 1.530 1.530 1.550 1.530 1.530 8,000 12,240 1.5300 0.951 0.951 0.964 0.951 0.951 12,867 0.9513 0.66%
2020-01-09 0 1.520 1.500 1.530 1.500 1.520 44,000 66,500 1.5114 0.945 0.933 0.951 0.933 0.945 70,769 0.9397 1.33%
2020-01-08 0 1.500 1.500 1.530 1.480 1.500 58,000 86,260 1.4872 0.933 0.933 0.951 0.920 0.933 93,287 0.9247 0.00%
2020-01-07 0 1.500 1.500 1.530 1.500 1.510 80,000 120,160 1.5020 0.933 0.933 0.951 0.933 0.939 128,671 0.9339 -1.96%
2020-01-06 0 1.530 1.530 1.590 1.520 1.520 3,000 4,560 1.5200 0.951 0.951 0.989 0.945 0.945 4,825 0.9450 0.66%
2020-01-03 0 1.520 1.520 1.580 1.520 1.560 16,000 24,460 1.5288 0.945 0.945 0.982 0.945 0.970 25,734 0.9505 -2.56%
2020-01-02 0 1.560 1.560 1.630 1.560 1.560 13,000 20,280 1.5600 0.970 0.970 1.013 0.970 0.970 20,909 0.9699 0.00%
2019-12-31 0 1.560 1.560 1.620 1.500 1.610 139,000 219,550 1.5795 0.970 0.970 1.007 0.933 1.001 223,566 0.9820 0.65%
2019-12-30 0 1.550 1.550 1.560 1.500 1.570 125,000 191,510 1.5321 0.964 0.964 0.970 0.933 0.976 201,049 0.9526 3.33%
2019-12-27 0 1.500 1.500 1.520 1.470 1.520 140,000 208,320 1.4880 0.933 0.933 0.945 0.914 0.945 225,175 0.9251 -1.32%
2019-12-24 0 1.520 1.510 1.530 1.520 1.520 1,000 1,520 1.5200 0.945 0.939 0.951 0.945 0.945 1,608 0.9450 0.66%
2019-12-23 0 1.510 1.510 1.530 1.510 1.590 65,000 99,930 1.5374 0.939 0.939 0.951 0.939 0.989 104,545 0.9559 -3.82%
2019-12-20 0 1.570 1.510 1.570 1.470 1.580 525,000 789,850 1.5045 0.976 0.939 0.976 0.914 0.982 844,405 0.9354 -0.63%
2019-12-19 0 1.580 1.560 1.580 1.480 1.620 602,000 926,410 1.5389 0.982 0.970 0.982 0.920 1.007 968,251 0.9568 -3.07%
2019-12-18 0 1.630 1.630 1.650 1.600 1.680 66,000 108,640 1.6461 1.013 1.013 1.026 0.995 1.045 106,154 1.0234 -1.21%
2019-12-17 0 1.650 1.650 1.690 1.560 1.700 390,000 641,800 1.6456 1.026 1.026 1.051 0.970 1.057 627,272 1.0232 -2.94%
2019-12-16 0 1.700 1.700 1.770 1.700 1.850 78,000 139,390 1.7871 1.057 1.057 1.100 1.057 1.150 125,454 1.1111 0.00%
2019-12-13 0 1.700 1.700 1.710 1.630 1.750 192,000 322,970 1.6821 1.057 1.057 1.063 1.013 1.088 308,811 1.0459 -1.73%
2019-12-12 0 1.730 1.700 1.730 1.650 1.730 37,000 63,040 1.7038 1.076 1.057 1.076 1.026 1.076 59,510 1.0593 -2.81%
2019-12-11 0 1.780 1.760 1.830 1.700 1.810 259,000 454,440 1.7546 1.107 1.094 1.138 1.057 1.125 416,573 1.0909 -3.26%
2019-12-10 0 1.840 1.850 1.890 1.820 1.950 59,000 109,690 1.8592 1.144 1.150 1.175 1.132 1.212 94,895 1.1559 -5.64%
2019-12-09 0 1.950 1.950 2.000 1.950 1.950 1,000 1,950 1.9500 1.212 1.212 1.243 1.212 1.212 1,608 1.2124 -2.01%
2019-12-06 0 1.990 1.990 2.000 1.790 2.020 141,000 279,400 1.9816 1.237 1.237 1.243 1.113 1.256 226,783 1.2320 9.94%
2019-12-05 0 1.810 1.800 1.840 1.800 1.810 9,000 16,240 1.8044 1.125 1.119 1.144 1.119 1.125 14,476 1.1219 -2.16%
2019-12-04 0 1.850 1.760 1.910 - - 0 0 - 1.150 1.094 1.188 - - 0 - 0.00%
2019-12-03 0 1.850 1.810 1.850 1.860 1.860 2,000 3,720 1.8600 1.150 1.125 1.150 1.156 1.156 3,217 1.1564 1.65%
2019-12-02 0 1.820 1.810 1.870 1.800 1.820 7,000 12,640 1.8057 1.132 1.125 1.163 1.119 1.132 11,259 1.1227 1.68%
2019-11-29 0 1.790 1.800 1.850 1.780 1.800 62,000 111,040 1.7910 1.113 1.119 1.150 1.107 1.119 99,720 1.1135 -1.10%
2019-11-28 0 1.810 1.810 1.850 1.800 1.840 36,000 64,900 1.8028 1.125 1.125 1.150 1.119 1.144 57,902 1.1209 -1.63%
2019-11-27 0 1.840 1.840 1.910 1.810 1.840 14,000 25,640 1.8314 1.144 1.144 1.188 1.125 1.144 22,517 1.1387 -3.16%
2019-11-26 0 1.900 1.900 2.000 1.900 1.910 5,000 9,510 1.9020 1.181 1.181 1.243 1.181 1.188 8,042 1.1825 2.70%
2019-11-25 0 1.850 1.850 1.900 1.850 1.920 38,000 72,180 1.8995 1.150 1.150 1.181 1.150 1.194 61,119 1.1810 -5.13%
2019-11-22 0 1.950 1.870 2.010 - - 0 0 - 1.212 1.163 1.250 - - 0 - 0.00%
2019-11-21 0 1.950 1.880 2.030 - - 0 0 - 1.212 1.169 1.262 - - 0 - 0.00%
2019-11-20 0 1.950 1.950 2.000 1.810 2.210 77,000 160,110 2.0794 1.212 1.212 1.243 1.125 1.374 123,846 1.2928 7.73%
2019-11-19 0 1.810 1.670 1.850 1.810 1.850 8,000 14,760 1.8450 1.125 1.038 1.150 1.125 1.150 12,867 1.1471 -2.16%
2019-11-18 0 1.850 1.860 1.900 1.850 1.850 25,000 46,250 1.8500 1.150 1.156 1.181 1.150 1.150 40,210 1.1502 -2.63%
2019-11-15 0 1.900 1.880 1.930 1.880 1.930 36,000 68,000 1.8889 1.181 1.169 1.200 1.169 1.200 57,902 1.1744 -1.04%
2019-11-14 0 1.920 1.880 1.940 1.860 1.920 79,000 149,030 1.8865 1.194 1.169 1.206 1.156 1.194 127,063 1.1729 0.52%
2019-11-13 0 1.910 1.860 1.910 1.910 1.920 4,000 7,650 1.9125 1.188 1.156 1.188 1.188 1.194 6,434 1.1891 -0.52%
2019-11-12 0 1.920 1.920 1.950 1.910 1.910 2,000 3,820 1.9100 1.194 1.194 1.212 1.188 1.188 3,217 1.1875 0.52%
2019-11-11 0 1.910 1.910 1.960 1.900 1.900 1,000 1,900 1.9000 1.188 1.188 1.219 1.181 1.181 1,608 1.1813 -3.05%
2019-11-08 0 1.970 1.960 1.990 - - 0 0 - 1.225 1.219 1.237 - - 0 - 0.00%
2019-11-07 0 1.970 1.970 1.990 1.920 1.930 6,000 11,530 1.9217 1.225 1.225 1.237 1.194 1.200 9,650 1.1948 0.00%
2019-11-06 0 1.970 1.940 2.000 1.920 1.980 35,000 68,280 1.9509 1.225 1.206 1.243 1.194 1.231 56,294 1.2129 1.55%
2019-11-05 0 1.940 1.950 1.990 1.910 1.940 7,000 13,550 1.9357 1.206 1.212 1.237 1.188 1.206 11,259 1.2035 -2.51%
2019-11-04 0 1.990 1.900 1.990 1.910 2.000 40,000 78,320 1.9580 1.237 1.181 1.237 1.188 1.243 64,336 1.2174 4.19%
2019-11-01 0 1.910 1.910 1.980 1.900 1.910 16,000 30,420 1.9013 1.188 1.188 1.231 1.181 1.188 25,734 1.1821 -0.52%
2019-10-31 0 1.920 1.890 1.990 1.890 1.920 18,000 34,200 1.9000 1.194 1.175 1.237 1.175 1.194 28,951 1.1813 0.00%
2019-10-30 0 1.920 1.920 1.960 1.920 1.920 5,000 9,600 1.9200 1.194 1.194 1.219 1.194 1.194 8,042 1.1937 -0.52%
2019-10-29 0 1.930 1.920 1.950 1.920 1.930 10,000 19,220 1.9220 1.200 1.194 1.212 1.194 1.200 16,084 1.1950 0.00%
2019-10-28 0 1.930 1.930 1.990 1.910 1.980 55,000 106,630 1.9387 1.200 1.200 1.237 1.188 1.231 88,461 1.2054 -2.53%
2019-10-25 0 1.980 1.980 2.030 1.980 2.020 10,000 19,960 1.9960 1.231 1.231 1.262 1.231 1.256 16,084 1.2410 -2.46%
2019-10-24 0 2.030 1.990 2.030 1.960 2.040 34,000 67,700 1.9912 1.262 1.237 1.262 1.219 1.268 54,685 1.2380 3.05%
2019-10-23 0 1.970 1.960 1.970 1.960 2.070 37,000 73,700 1.9919 1.225 1.219 1.225 1.219 1.287 59,510 1.2384 -0.51%
2019-10-22 0 1.980 1.980 2.030 1.900 2.000 33,000 64,890 1.9664 1.231 1.231 1.262 1.181 1.243 53,077 1.2226 -1.00%
2019-10-21 0 2.000 2.000 2.020 1.990 2.050 26,000 52,310 2.0119 1.243 1.243 1.256 1.237 1.275 41,818 1.2509 -2.91%
2019-10-18 0 2.060 2.020 2.070 2.000 2.100 42,000 85,350 2.0321 1.281 1.256 1.287 1.243 1.306 67,552 1.2635 2.49%
2019-10-17 0 2.010 2.010 2.080 2.000 2.100 50,000 100,420 2.0084 1.250 1.250 1.293 1.243 1.306 80,419 1.2487 -0.50%
2019-10-16 0 2.020 2.000 2.040 1.990 2.080 32,000 65,000 2.0313 1.256 1.243 1.268 1.237 1.293 51,468 1.2629 -1.46%
2019-10-15 0 2.050 2.050 2.120 2.050 2.190 12,000 25,000 2.0833 1.275 1.275 1.318 1.275 1.362 19,301 1.2953 -0.97%
2019-10-14 0 2.070 2.070 2.110 2.010 2.080 10,000 20,680 2.0680 1.287 1.287 1.312 1.250 1.293 16,084 1.2858 0.49%
2019-10-11 0 2.060 2.060 2.080 2.000 2.120 72,000 147,880 2.0539 1.281 1.281 1.293 1.243 1.318 115,804 1.2770 -2.83%
2019-10-10 0 2.120 2.070 2.120 - - 0 0 - 1.318 1.287 1.318 - - 0 - -0.93%
2019-10-09 0 2.140 2.140 2.340 2.140 2.140 4,000 8,560 2.1400 1.331 1.331 1.455 1.331 1.331 6,434 1.3305 -0.47%
2019-10-08 0 2.150 2.130 2.370 2.120 2.150 23,000 49,400 2.1478 1.337 1.324 1.474 1.318 1.337 36,993 1.3354 0.94%
2019-10-04 0 2.130 2.130 2.250 2.120 2.150 18,000 38,550 2.1417 1.324 1.324 1.399 1.318 1.337 28,951 1.3316 -0.93%
2019-10-03 0 2.150 2.150 2.160 2.150 2.160 7,000 15,060 2.1514 1.337 1.337 1.343 1.337 1.343 11,259 1.3376 -0.46%
2019-10-02 0 2.160 2.150 2.160 2.160 2.160 6,000 12,960 2.1600 1.343 1.337 1.343 1.343 1.343 9,650 1.3430 0.00%
2019-09-30 0 2.160 2.160 2.190 2.150 2.200 10,000 21,620 2.1620 1.343 1.343 1.362 1.337 1.368 16,084 1.3442 -1.82%
2019-09-27 0 2.200 2.200 2.220 2.130 2.200 26,000 55,930 2.1512 1.368 1.368 1.380 1.324 1.368 41,818 1.3375 3.77%
2019-09-26 0 2.120 2.150 2.360 2.060 2.300 26,000 56,400 2.1692 1.318 1.337 1.467 1.281 1.430 41,818 1.3487 -10.55%
2019-09-25 0 2.370 2.370 2.450 2.370 2.370 5,000 11,850 2.3700 1.474 1.474 1.523 1.474 1.474 8,042 1.4735 -0.42%
2019-09-24 0 2.380 2.380 2.420 2.360 2.450 34,000 82,060 2.4135 1.480 1.480 1.505 1.467 1.523 54,685 1.5006 -3.64%
2019-09-23 0 2.470 2.470 2.560 2.460 2.480 6,000 14,830 2.4717 1.536 1.536 1.592 1.529 1.542 9,650 1.5367 -0.40%
2019-09-20 0 2.480 2.480 2.580 2.390 2.490 10,000 24,610 2.4610 1.542 1.542 1.604 1.486 1.548 16,084 1.5301 -3.12%
2019-09-19 0 2.560 2.500 2.560 2.560 2.560 9,000 23,040 2.5600 1.592 1.554 1.592 1.592 1.592 14,476 1.5917 0.00%
2019-09-18 0 2.560 2.560 2.600 2.560 2.610 16,000 41,540 2.5963 1.592 1.592 1.617 1.592 1.623 25,734 1.6142 1.99%
2019-09-17 0 2.510 2.510 2.610 2.500 2.610 6,000 15,240 2.5400 1.561 1.561 1.623 1.554 1.623 9,650 1.5792 0.40%
2019-09-16 0 2.500 2.600 2.610 2.400 2.710 70,000 177,680 2.5383 1.554 1.617 1.623 1.492 1.685 112,587 1.5782 1.21%
2019-09-13 0 2.470 2.470 2.650 2.430 2.470 9,000 22,030 2.4478 1.536 1.536 1.648 1.511 1.536 14,476 1.5219 -2.76%
2019-09-12 0 2.540 2.540 2.620 2.500 2.700 87,000 225,300 2.5897 1.579 1.579 1.629 1.554 1.679 139,930 1.6101 -3.42%
2019-09-11 0 2.630 2.560 2.630 2.630 2.690 60,000 159,420 2.6570 1.635 1.592 1.635 1.635 1.672 96,503 1.6520 -0.75%
2019-09-10 0 2.650 2.650 2.730 2.490 2.850 105,000 280,910 2.6753 1.648 1.648 1.697 1.548 1.772 168,881 1.6634 -3.28%
2019-09-09 0 2.740 2.740 2.780 2.480 2.800 393,000 1,042,920 2.6537 1.704 1.704 1.728 1.542 1.741 632,097 1.6499 11.84%
2019-09-06 0 2.450 2.330 2.350 2.330 2.550 93,000 222,760 2.3953 1.523 1.449 1.461 1.449 1.585 149,580 1.4892 5.15%
2019-09-05 0 2.330 2.310 2.330 2.270 2.330 50,000 115,040 2.3008 1.449 1.436 1.449 1.411 1.449 80,419 1.4305 2.64%
2019-09-04 0 2.270 2.260 2.300 2.250 2.270 38,000 86,010 2.2634 1.411 1.405 1.430 1.399 1.411 61,119 1.4073 0.44%
2019-09-03 0 2.260 2.250 2.400 2.210 2.260 9,000 20,070 2.2300 1.405 1.399 1.492 1.374 1.405 14,476 1.3865 2.26%
2019-09-02 0 2.210 2.210 2.250 2.200 2.250 64,000 141,890 2.2170 1.374 1.374 1.399 1.368 1.399 102,937 1.3784 -3.07%
2019-08-30 0 2.280 2.270 2.290 2.210 2.300 32,000 73,080 2.2838 1.418 1.411 1.424 1.374 1.430 51,468 1.4199 -5.00%
2019-08-29 0 2.400 2.300 2.400 2.280 2.440 97,000 224,980 2.3194 1.492 1.430 1.492 1.418 1.517 156,014 1.4421 0.84%
2019-08-28 0 2.380 2.370 2.400 2.360 2.400 34,000 81,380 2.3935 1.480 1.474 1.492 1.467 1.492 54,685 1.4882 -0.83%
2019-08-27 0 2.400 2.400 2.500 2.370 2.410 23,000 55,200 2.4000 1.492 1.492 1.554 1.474 1.498 36,993 1.4922 -1.64%
2019-08-26 0 2.440 2.440 2.490 2.420 2.450 22,000 53,710 2.4414 1.517 1.517 1.548 1.505 1.523 35,385 1.5179 -2.79%
2019-08-23 0 2.510 2.510 2.580 2.470 2.600 118,000 296,510 2.5128 1.561 1.561 1.604 1.536 1.617 189,790 1.5623 -3.09%
2019-08-22 0 2.590 2.520 2.590 2.470 2.600 55,000 139,510 2.5365 1.610 1.567 1.610 1.536 1.617 88,461 1.5771 -2.63%
2019-08-21 0 2.660 2.660 2.800 2.650 2.850 64,000 174,710 2.7298 1.654 1.654 1.741 1.648 1.772 102,937 1.6973 2.31%
2019-08-20 0 2.600 2.580 2.700 2.490 2.600 85,000 217,660 2.5607 1.617 1.604 1.679 1.548 1.617 136,713 1.5921 0.00%
2019-08-19 0 2.600 2.580 2.600 2.600 2.680 167,000 435,510 2.6078 1.617 1.604 1.617 1.617 1.666 268,601 1.6214 -4.06%
2019-08-16 0 2.710 2.710 2.750 2.710 2.740 14,000 38,180 2.7271 1.685 1.685 1.710 1.685 1.704 22,517 1.6956 -1.09%
2019-08-15 0 2.740 2.710 2.780 2.740 2.820 105,000 290,650 2.7681 1.704 1.685 1.728 1.704 1.753 168,881 1.7210 -5.52%
2019-08-14 0 2.900 2.830 2.900 2.750 2.980 232,000 659,220 2.8415 1.803 1.760 1.803 1.710 1.853 373,146 1.7667 -0.68%
2019-08-13 0 2.920 2.910 2.960 2.910 3.330 423,000 1,270,450 3.0034 1.815 1.809 1.840 1.809 2.070 680,349 1.8674 -14.62%
2019-08-12 0 3.420 3.300 3.460 3.010 3.650 90,000 309,450 3.4383 2.126 2.052 2.151 1.871 2.269 144,755 2.1377 -10.47%
2019-08-09 0 3.820 3.820 3.830 3.820 3.820 544,000 2,078,080 3.8200 2.375 2.375 2.381 2.375 2.375 874,964 2.3750 0.00%
2019-08-08 0 3.820 3.820 3.830 3.820 3.820 79,000 301,780 3.8200 2.375 2.375 2.381 2.375 2.375 127,063 2.3750 0.00%
2019-08-07 0 3.820 3.820 3.830 3.820 3.820 224,000 855,680 3.8200 2.375 2.375 2.381 2.375 2.375 360,279 2.3750 0.00%
2019-08-06 0 3.820 3.820 3.830 3.820 3.840 1,425,000 5,444,260 3.8205 2.375 2.375 2.381 2.375 2.387 2,291,955 2.3754 0.00%
2019-08-05 0 3.820 3.820 3.830 3.820 3.820 471,000 1,799,220 3.8200 2.375 2.375 2.381 2.375 2.375 757,552 2.3750 0.00%
2019-08-02 0 3.820 3.820 3.830 3.820 3.820 210,000 802,200 3.8200 2.375 2.375 2.381 2.375 2.375 337,762 2.3750 0.00%
2019-08-01 0 3.820 3.820 3.830 3.820 3.820 148,000 565,360 3.8200 2.375 2.375 2.381 2.375 2.375 238,042 2.3750 0.00%
2019-07-31 0 3.820 3.820 3.830 3.820 3.820 217,000 828,940 3.8200 2.375 2.375 2.381 2.375 2.375 349,021 2.3750 0.00%
2019-07-30 0 3.820 3.820 3.830 3.820 3.820 191,000 729,620 3.8200 2.375 2.375 2.381 2.375 2.375 307,202 2.3750 0.00%
2019-07-29 0 3.820 3.820 3.830 3.820 3.830 309,000 1,180,400 3.8201 2.375 2.375 2.381 2.375 2.381 496,992 2.3751 0.00%
2019-07-26 0 3.820 3.820 3.830 3.820 3.830 1,651,000 6,306,860 3.8200 2.375 2.375 2.381 2.375 2.381 2,655,452 2.3751 -0.26%
2019-07-25 0 3.830 3.820 3.830 3.820 3.850 336,000 1,285,160 3.8249 2.381 2.375 2.381 2.375 2.394 540,419 2.3781 0.00%
2019-07-24 0 3.830 3.820 3.830 3.820 3.850 856,000 3,276,890 3.8281 2.381 2.375 2.381 2.375 2.394 1,376,782 2.3801 0.00%
2019-07-23 0 3.830 3.820 3.830 3.820 3.860 1,032,000 3,948,570 3.8261 2.381 2.375 2.381 2.375 2.400 1,659,858 2.3789 0.26%
2019-07-22 0 3.820 3.820 3.830 3.820 3.860 1,600,638 6,126,025 3.8272 2.375 2.375 2.381 2.375 2.400 2,574,450 2.3795 0.00%
2019-07-19 0 3.820 3.820 3.830 3.820 3.860 3,209,038 12,275,695 3.8254 2.375 2.375 2.381 2.375 2.400 5,161,384 2.3784 0.00%
2019-07-18 0 3.820 3.820 3.830 3.820 3.950 19,301,600 74,276,228 3.8482 2.375 2.375 2.381 2.375 2.456 31,044,496 2.3926

Webb-site Database - Powered By Linux Group

Back to top