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
2026-07-06 0 1.160 1.160 1.230 - - 0 0 - 1.160 1.160 1.230 - - 0 - 0.00%
2026-07-03 0 1.160 1.160 1.230 1.160 1.160 6,000 6,960 1.1600 1.160 1.160 1.230 1.160 1.160 6,000 1.1600 0.00%
2026-07-02 0 1.160 1.100 1.230 - - 0 0 - 1.160 1.100 1.230 - - 0 - 0.00%
2026-06-30 0 1.160 1.160 1.230 1.160 1.160 25,000 29,000 1.1600 1.160 1.160 1.230 1.160 1.160 25,000 1.1600 5.21%
2026-06-29 0 1.160 1.130 1.230 1.160 1.160 20,000 23,200 1.1600 1.103 1.074 1.169 1.103 1.103 21,043 1.1025 -1.69%
2026-06-26 0 1.180 1.160 1.230 - - 0 0 - 1.122 1.103 1.169 - - 0 - 0.00%
2026-06-25 0 1.180 1.160 1.230 - - 0 0 - 1.122 1.103 1.169 - - 0 - 0.00%
2026-06-24 0 1.180 1.160 1.230 - - 0 0 - 1.122 1.103 1.169 - - 0 - 0.00%
2026-06-23 0 1.180 1.180 1.230 - - 0 0 - 1.122 1.122 1.169 - - 0 - 0.85%
2026-06-22 0 1.170 1.160 1.230 1.170 1.170 2,000 2,340 1.1700 1.112 1.103 1.169 1.112 1.112 2,104 1.1120 0.00%
2026-06-18 0 1.170 1.160 1.220 1.170 1.170 1,000 1,170 1.1700 1.112 1.103 1.160 1.112 1.112 1,052 1.1120 -2.50%
2026-06-17 0 1.200 1.170 1.250 - - 0 0 - 1.141 1.112 1.188 - - 0 - 0.00%
2026-06-16 0 1.200 1.200 1.250 - - 0 0 - 1.141 1.141 1.188 - - 0 - 0.00%
2026-06-15 0 1.200 1.200 1.250 - - 90 105 1.1667 1.141 1.141 1.188 - - 95 1.1088 0.00%
2026-06-12 0 1.200 1.200 1.250 - - 0 0 - 1.141 1.141 1.188 - - 0 - 0.00%
2026-06-11 0 1.200 1.200 1.250 1.200 1.200 11,000 13,200 1.2000 1.141 1.141 1.188 1.141 1.141 11,574 1.1405 1.69%
2026-06-10 0 1.180 1.180 1.250 - - 0 0 - 1.122 1.122 1.188 - - 0 - 0.00%
2026-06-09 0 1.180 1.180 1.250 1.180 1.190 31,000 36,680 1.1832 1.122 1.122 1.188 1.122 1.131 32,617 1.1246 -3.28%
2026-06-08 0 1.220 1.180 1.220 - - 0 0 - 1.160 1.122 1.160 - - 0 - -1.61%
2026-06-05 0 1.240 1.240 1.270 1.210 1.210 1,000 1,210 1.2100 1.179 1.179 1.207 1.150 1.150 1,052 1.1500 -2.36%
2026-06-04 0 1.270 1.210 1.310 - - 0 0 - 1.207 1.150 1.245 - - 0 - 0.00%
2026-06-03 0 1.270 1.210 1.270 - - 0 0 - 1.207 1.150 1.207 - - 0 - 0.00%
2026-06-02 0 1.270 1.270 1.310 1.160 1.250 11,000 13,660 1.2418 1.207 1.207 1.245 1.103 1.188 11,574 1.1803 1.60%
2026-06-01 0 1.250 1.250 1.310 - - 0 0 - 1.188 1.188 1.245 - - 0 - 1.63%
2026-05-29 0 1.230 1.230 1.320 - - 0 0 - 1.169 1.169 1.255 - - 0 - 2.50%
2026-05-28 0 1.200 1.150 1.200 - - 0 0 - 1.141 1.093 1.141 - - 0 - -1.64%
2026-05-27 0 1.220 1.210 1.220 - - 0 0 - 1.160 1.150 1.160 - - 0 - -2.40%
2026-05-26 0 1.250 1.210 1.320 1.250 1.250 8,000 10,000 1.2500 1.188 1.150 1.255 1.188 1.188 8,417 1.1880 0.00%
2026-05-22 0 1.250 1.210 1.250 - - 0 0 - 1.188 1.150 1.188 - - 0 - 0.00%
2026-05-21 0 1.250 1.210 1.320 - - 0 0 - 1.188 1.150 1.255 - - 0 - 0.00%
2026-05-20 0 1.250 1.210 1.280 - - 0 0 - 1.188 1.150 1.217 - - 0 - 0.00%
2026-05-19 0 1.250 1.200 1.320 - - 0 0 - 1.188 1.141 1.255 - - 0 - 0.00%
2026-05-18 0 1.250 1.210 1.320 - - 0 0 - 1.188 1.150 1.255 - - 0 - 0.00%
2026-05-15 0 1.250 1.210 1.330 - - 0 0 - 1.188 1.150 1.264 - - 0 - 0.00%
2026-05-14 0 1.250 1.210 1.320 - - 0 0 - 1.188 1.150 1.255 - - 0 - 0.00%
2026-05-13 0 1.250 1.200 1.320 - - 0 0 - 1.188 1.141 1.255 - - 0 - 0.00%
2026-05-12 0 1.250 1.210 1.330 1.250 1.250 5,000 6,250 1.2500 1.188 1.150 1.264 1.188 1.188 5,261 1.1880 0.00%
2026-05-11 0 1.250 1.250 1.330 1.210 1.250 27,000 32,950 1.2204 1.188 1.188 1.264 1.150 1.188 28,408 1.1599 -1.57%
2026-05-08 0 1.270 1.260 1.270 1.250 1.300 45,000 56,580 1.2573 1.207 1.198 1.207 1.188 1.236 47,347 1.1950 -0.78%
2026-05-07 0 1.280 1.280 1.290 1.280 1.310 40,000 52,050 1.3013 1.217 1.217 1.226 1.217 1.245 42,086 1.2368 -3.03%
2026-05-06 0 1.320 1.320 1.380 1.310 1.320 35,000 45,860 1.3103 1.255 1.255 1.312 1.245 1.255 36,825 1.2453 -4.35%
2026-05-05 0 1.380 1.310 1.500 - - 0 0 - 1.312 1.245 1.426 - - 0 - 0.00%
2026-05-04 0 1.380 1.310 1.550 - - 0 0 - 1.312 1.245 1.473 - - 0 - 0.00%
2026-04-30 0 1.380 1.310 1.600 - - 0 0 - 1.312 1.245 1.521 - - 0 - 0.00%
2026-04-29 0 1.380 1.310 1.620 1.380 1.380 10,000 13,800 1.3800 1.312 1.245 1.540 1.312 1.312 10,521 1.3116 0.00%
2026-04-28 0 1.380 1.310 1.380 - - 0 0 - 1.312 1.245 1.312 - - 0 - 0.00%
2026-04-27 0 1.380 1.310 1.380 - - 0 0 - 1.312 1.245 1.312 - - 0 - 0.00%
2026-04-24 0 1.380 1.310 1.380 - - 0 0 - 1.312 1.245 1.312 - - 0 - 0.00%
2026-04-23 0 1.380 1.310 1.380 - - 0 0 - 1.312 1.245 1.312 - - 0 - 0.00%
2026-04-22 0 1.380 1.310 1.380 1.310 1.380 6,000 7,930 1.3217 1.312 1.245 1.312 1.245 1.312 6,313 1.2562 0.00%
2026-04-21 0 1.380 1.310 1.380 - - 0 0 - 1.312 1.245 1.312 - - 0 - 0.00%
2026-04-20 0 1.380 1.310 1.380 - - 0 0 - 1.312 1.245 1.312 - - 0 - 0.00%
2026-04-17 0 1.380 1.310 1.380 - - 0 0 - 1.312 1.245 1.312 - - 0 - 0.00%
2026-04-16 0 1.380 1.310 1.380 - - 0 0 - 1.312 1.245 1.312 - - 0 - 0.00%
2026-04-15 0 1.380 1.310 1.380 - - 0 0 - 1.312 1.245 1.312 - - 0 - 0.00%
2026-04-14 0 1.380 1.310 1.380 - - 0 0 - 1.312 1.245 1.312 - - 0 - 0.00%
2026-04-13 0 1.380 1.310 1.380 - - 0 0 - 1.312 1.245 1.312 - - 0 - 0.00%
2026-04-10 0 1.380 1.310 1.500 - - 0 0 - 1.312 1.245 1.426 - - 0 - 0.00%
2026-04-09 0 1.380 1.310 1.500 - - 0 0 - 1.312 1.245 1.426 - - 0 - 0.00%
2026-04-08 0 1.380 1.310 1.380 - - 0 0 - 1.312 1.245 1.312 - - 0 - 0.00%
2026-04-02 0 1.380 1.310 1.380 1.380 1.380 1,000 1,380 1.3800 1.312 1.245 1.312 1.312 1.312 1,052 1.3116 0.00%
2026-04-01 0 1.380 1.310 1.380 - - 0 0 - 1.312 1.245 1.312 - - 0 - 0.00%
2026-03-31 0 1.380 1.310 1.380 - - 0 0 - 1.312 1.245 1.312 - - 0 - 0.00%
2026-03-30 0 1.380 1.310 1.380 - - 0 0 - 1.312 1.245 1.312 - - 0 - 0.00%
2026-03-27 0 1.380 1.320 1.390 - - 0 0 - 1.312 1.255 1.321 - - 0 - 0.00%
2026-03-26 0 1.380 1.310 1.390 - - 0 0 - 1.312 1.245 1.321 - - 0 - 0.00%
2026-03-25 0 1.380 1.310 1.390 - - 0 0 - 1.312 1.245 1.321 - - 0 - 0.00%
2026-03-24 0 1.380 1.310 1.380 - - 0 0 - 1.312 1.245 1.312 - - 0 - 0.00%
2026-03-23 0 1.380 1.310 1.390 - - 0 0 - 1.312 1.245 1.321 - - 0 - 0.00%
2026-03-20 0 1.380 1.310 1.400 - - 0 0 - 1.312 1.245 1.331 - - 0 - 0.00%
2026-03-19 0 1.380 1.310 1.410 - - 0 0 - 1.312 1.245 1.340 - - 0 - 0.00%
2026-03-18 0 1.380 1.310 1.380 - - 0 0 - 1.312 1.245 1.312 - - 0 - -0.72%
2026-03-17 0 1.390 1.310 1.390 - - 0 0 - 1.321 1.245 1.321 - - 0 - 0.00%
2026-03-16 0 1.390 1.310 1.390 - - 0 0 - 1.321 1.245 1.321 - - 0 - -0.71%
2026-03-13 0 1.400 1.310 1.400 - - 0 0 - 1.331 1.245 1.331 - - 0 - 0.00%
2026-03-12 0 1.400 1.350 1.400 1.400 1.400 4,000 5,600 1.4000 1.331 1.283 1.331 1.331 1.331 4,209 1.3306 1.45%
2026-03-11 0 1.380 1.310 1.410 - - 0 0 - 1.312 1.245 1.340 - - 0 - 0.00%
2026-03-10 0 1.380 1.310 1.400 - - 0 0 - 1.312 1.245 1.331 - - 0 - 0.00%
2026-03-09 0 1.380 1.310 1.390 - - 0 0 - 1.312 1.245 1.321 - - 0 - 0.00%
2026-03-06 0 1.380 1.310 1.400 - - 0 0 - 1.312 1.245 1.331 - - 0 - 0.00%
2026-03-05 0 1.380 1.330 1.390 - - 0 0 - 1.312 1.264 1.321 - - 0 - 0.00%
2026-03-04 0 1.380 1.310 1.400 - - 0 0 - 1.312 1.245 1.331 - - 0 - 0.00%
2026-03-03 0 1.380 1.310 1.400 - - 10,000 13,500 1.3500 1.312 1.245 1.331 - - 10,521 1.2831 0.00%
2026-03-02 0 1.380 1.310 1.380 - - 0 0 - 1.312 1.245 1.312 - - 0 - -0.72%
2026-02-27 0 1.390 1.310 1.400 - - 0 0 - 1.321 1.245 1.331 - - 0 - 0.00%
2026-02-26 0 1.390 1.340 1.390 1.390 1.390 1,000 1,390 1.3900 1.321 1.274 1.321 1.321 1.321 1,052 1.3211 0.00%
2026-02-25 0 1.390 1.350 1.400 1.390 1.390 5,000 6,950 1.3900 1.321 1.283 1.331 1.321 1.321 5,261 1.3211 2.96%
2026-02-24 0 1.350 1.310 1.400 - - 0 0 - 1.283 1.245 1.331 - - 0 - 0.00%
2026-02-23 0 1.350 1.310 1.410 - - 0 0 - 1.283 1.245 1.340 - - 0 - 0.00%
2026-02-20 0 1.350 1.310 1.410 - - 0 0 - 1.283 1.245 1.340 - - 0 - 0.00%
2026-02-16 0 1.350 1.340 1.410 - - 0 0 - 1.283 1.274 1.340 - - 0 - 0.00%
2026-02-13 0 1.350 1.340 1.410 - - 0 0 - 1.283 1.274 1.340 - - 0 - 0.00%
2026-02-12 0 1.350 1.320 1.410 - - 0 0 - 1.283 1.255 1.340 - - 0 - 0.00%
2026-02-11 0 1.350 1.310 1.410 - - 0 0 - 1.283 1.245 1.340 - - 0 - 0.00%
2026-02-10 0 1.350 1.350 1.410 1.310 1.320 10,000 13,130 1.3130 1.283 1.283 1.340 1.245 1.255 10,521 1.2479 2.27%
2026-02-09 0 1.320 1.320 1.410 1.320 1.320 1,000 1,320 1.3200 1.255 1.255 1.340 1.255 1.255 1,052 1.2546 -1.49%
2026-02-06 0 1.340 1.320 1.340 - - 0 0 - 1.274 1.255 1.274 - - 0 - 0.00%
2026-02-05 0 1.340 1.320 1.400 - - 0 0 - 1.274 1.255 1.331 - - 0 - 0.00%
2026-02-04 0 1.340 1.310 1.410 - - 0 0 - 1.274 1.245 1.340 - - 0 - 0.00%
2026-02-03 0 1.340 1.310 1.410 - - 0 0 - 1.274 1.245 1.340 - - 0 - 0.00%
2026-02-02 0 1.340 1.310 1.410 - - 0 0 - 1.274 1.245 1.340 - - 0 - 0.00%
2026-01-30 0 1.340 1.340 1.410 1.340 1.340 1,000 1,340 1.3400 1.274 1.274 1.340 1.274 1.274 1,052 1.2736 -1.47%
2026-01-29 0 1.360 1.330 1.360 - - 0 0 - 1.293 1.264 1.293 - - 0 - 0.00%
2026-01-28 0 1.360 1.360 1.380 1.310 1.360 14,000 18,780 1.3414 1.293 1.293 1.312 1.245 1.293 14,730 1.2749 0.74%
2026-01-27 0 1.350 1.320 1.400 - - 0 0 - 1.283 1.255 1.331 - - 0 - 0.00%
2026-01-26 0 1.350 1.320 1.400 - - 0 0 - 1.283 1.255 1.331 - - 0 - 0.00%
2026-01-23 0 1.350 1.350 1.400 1.320 1.320 1,000 1,320 1.3200 1.283 1.283 1.331 1.255 1.255 1,052 1.2546 2.27%
2026-01-22 0 1.320 1.310 1.400 - - 0 0 - 1.255 1.245 1.331 - - 0 - 0.00%
2026-01-21 0 1.320 1.310 1.400 - - 0 0 - 1.255 1.245 1.331 - - 0 - 0.00%
2026-01-20 0 1.320 1.310 1.400 - - 0 0 - 1.255 1.245 1.331 - - 0 - 0.00%
2026-01-19 0 1.320 1.320 1.400 - - 0 0 - 1.255 1.255 1.331 - - 0 - 0.00%
2026-01-16 0 1.320 1.320 1.400 - - 0 0 - 1.255 1.255 1.331 - - 0 - 0.00%
2026-01-15 0 1.320 1.320 1.400 1.310 1.310 1,000 1,310 1.3100 1.255 1.255 1.331 1.245 1.245 1,052 1.2451 -6.38%
2026-01-14 0 1.410 1.310 1.410 - - 0 0 - 1.340 1.245 1.340 - - 0 - 0.00%
2026-01-13 0 1.410 1.310 1.410 - - 0 0 - 1.340 1.245 1.340 - - 0 - 0.00%
2026-01-09 0 1.410 1.310 1.420 - - 0 0 - 1.340 1.245 1.350 - - 0 - 0.00%
2026-01-08 0 1.410 1.310 1.420 - - 0 0 - 1.340 1.245 1.350 - - 0 - 0.00%
2026-01-07 0 1.410 1.310 1.420 - - 0 0 - 1.340 1.245 1.350 - - 0 - 0.00%
2026-01-06 0 1.410 1.310 1.420 - - 0 0 - 1.340 1.245 1.350 - - 0 - 0.00%
2026-01-05 0 1.410 1.310 1.420 - - 0 0 - 1.340 1.245 1.350 - - 0 - 0.00%
2025-12-31 0 1.410 1.310 1.410 - - 0 0 - 1.340 1.245 1.340 - - 0 - 0.00%
2025-12-30 0 1.410 1.310 1.420 - - 0 0 - 1.340 1.245 1.350 - - 0 - 0.00%
2025-12-29 0 1.410 1.310 1.420 - - 0 0 - 1.340 1.245 1.350 - - 0 - 0.00%
2025-12-24 0 1.410 1.320 1.420 1.320 1.320 2,000 2,640 1.3200 1.340 1.255 1.350 1.255 1.255 2,104 1.2546 0.00%
2025-12-23 0 1.410 1.390 1.420 - - 0 0 - 1.340 1.321 1.350 - - 0 - 0.00%
2025-12-22 0 1.410 1.320 1.410 - - 100 142 1.4200 1.340 1.255 1.340 - - 105 1.3496 0.00%
2025-12-19 0 1.410 1.320 1.410 - - 0 0 - 1.340 1.255 1.340 - - 0 - 0.00%
2025-12-18 0 1.410 1.340 1.420 - - 0 0 - 1.340 1.274 1.350 - - 0 - 0.00%
2025-12-17 0 1.410 1.340 1.420 - - 0 0 - 1.340 1.274 1.350 - - 0 - 0.00%
2025-12-16 0 1.410 1.410 1.420 1.400 1.410 27,000 37,970 1.4063 1.340 1.340 1.350 1.331 1.340 28,408 1.3366 0.71%
2025-12-15 0 1.400 1.400 1.420 - - 2,000 2,770 1.3850 1.331 1.331 1.350 - - 2,104 1.3164 2.94%
2025-12-12 0 1.360 1.330 1.370 1.360 1.360 10,000 13,600 1.3600 1.293 1.264 1.302 1.293 1.293 10,521 1.2926 -0.73%
2025-12-11 0 1.370 1.320 1.370 - - 0 0 - 1.302 1.255 1.302 - - 0 - 0.00%
2025-12-10 0 1.370 1.320 1.370 - - 0 0 - 1.302 1.255 1.302 - - 0 - 0.00%
2025-12-09 0 1.370 1.310 1.370 - - 0 0 - 1.302 1.245 1.302 - - 0 - 0.00%
2025-12-08 0 1.370 1.310 1.430 - - 0 0 - 1.302 1.245 1.359 - - 0 - 0.00%
2025-12-05 0 1.370 1.340 1.370 - - 0 0 - 1.302 1.274 1.302 - - 0 - 0.00%
2025-12-04 0 1.370 1.310 1.430 - - 0 0 - 1.302 1.245 1.359 - - 0 - 0.00%
2025-12-03 0 1.370 1.310 1.430 - - 0 0 - 1.302 1.245 1.359 - - 0 - 0.00%
2025-12-02 0 1.370 1.340 1.430 - - 0 0 - 1.302 1.274 1.359 - - 0 - 0.00%
2025-12-01 0 1.370 1.330 1.370 - - 0 0 - 1.302 1.264 1.302 - - 0 - 0.00%
2025-11-28 0 1.370 1.370 1.430 1.370 1.370 8,000 10,960 1.3700 1.302 1.302 1.359 1.302 1.302 8,417 1.3021 0.00%
2025-11-27 0 1.370 1.360 1.430 1.370 1.370 2,000 2,740 1.3700 1.302 1.293 1.359 1.302 1.302 2,104 1.3021 0.74%
2025-11-26 0 1.360 1.330 1.430 - - 0 0 - 1.293 1.264 1.359 - - 0 - 0.00%
2025-11-25 0 1.360 1.330 1.430 - - 0 0 - 1.293 1.264 1.359 - - 0 - 0.00%
2025-11-24 0 1.360 1.360 1.420 1.350 1.350 5,000 6,750 1.3500 1.293 1.293 1.350 1.283 1.283 5,261 1.2831 0.74%
2025-11-21 0 1.350 1.310 1.430 - - 0 0 - 1.283 1.245 1.359 - - 0 - 0.00%
2025-11-20 0 1.350 1.310 1.430 - - 0 0 - 1.283 1.245 1.359 - - 0 - 0.00%
2025-11-19 0 1.350 1.310 1.430 - - 0 0 - 1.283 1.245 1.359 - - 0 - 0.00%
2025-11-18 0 1.350 1.330 1.430 - - 0 0 - 1.283 1.264 1.359 - - 0 - 0.00%
2025-11-17 0 1.350 1.310 1.430 - - 0 0 - 1.283 1.245 1.359 - - 0 - 0.00%
2025-11-14 0 1.350 1.350 1.430 1.350 1.350 4,000 5,400 1.3500 1.283 1.283 1.359 1.283 1.283 4,209 1.2831 0.00%
2025-11-13 0 1.350 1.340 1.430 - - 0 0 - 1.283 1.274 1.359 - - 0 - 0.00%
2025-11-12 0 1.350 1.350 1.420 1.350 1.350 1,000 1,350 1.3500 1.283 1.283 1.350 1.283 1.283 1,052 1.2831 0.75%
2025-11-11 0 1.340 1.340 1.430 - - 0 0 - 1.274 1.274 1.359 - - 0 - 0.00%
2025-11-10 0 1.340 1.340 1.430 - - 0 0 - 1.274 1.274 1.359 - - 0 - 0.75%
2025-11-07 0 1.330 1.330 1.430 - - 0 0 - 1.264 1.264 1.359 - - 0 - 0.00%
2025-11-06 0 1.330 1.320 1.430 - - 0 0 - 1.264 1.255 1.359 - - 0 - 0.00%
2025-11-05 0 1.330 1.330 1.430 - - 0 0 - 1.264 1.264 1.359 - - 0 - 0.00%
2025-11-04 0 1.330 1.330 1.430 1.330 1.330 5,000 6,650 1.3300 1.264 1.264 1.359 1.264 1.264 5,261 1.2641 0.00%
2025-11-03 0 1.330 1.330 1.430 - - 0 0 - 1.264 1.264 1.359 - - 0 - 0.00%
2025-10-31 0 1.330 1.330 1.430 - - 0 0 - 1.264 1.264 1.359 - - 0 - 0.00%
2025-10-30 0 1.330 1.330 1.440 1.320 1.320 7,000 9,240 1.3200 1.264 1.264 1.369 1.255 1.255 7,365 1.2546 -3.62%
2025-10-28 0 1.380 1.350 1.380 1.380 1.380 7,000 9,660 1.3800 1.312 1.283 1.312 1.312 1.312 7,365 1.3116 -0.72%
2025-10-27 0 1.390 1.390 1.400 1.390 1.400 4,000 5,570 1.3925 1.321 1.321 1.331 1.321 1.331 4,209 1.3235 0.00%
2025-10-24 0 1.390 1.390 1.440 - - 0 0 - 1.321 1.321 1.369 - - 0 - 0.72%
2025-10-23 0 1.380 1.350 1.440 - - 0 0 - 1.312 1.283 1.369 - - 0 - 0.00%
2025-10-22 0 1.380 1.350 1.440 - - 0 0 - 1.312 1.283 1.369 - - 0 - 0.00%
2025-10-21 0 1.380 1.350 1.440 - - 0 0 - 1.312 1.283 1.369 - - 0 - 0.00%
2025-10-20 0 1.380 1.350 1.440 - - 0 0 - 1.312 1.283 1.369 - - 0 - 0.00%
2025-10-17 0 1.380 1.380 1.440 - - 0 0 - 1.312 1.312 1.369 - - 0 - 0.00%
2025-10-16 0 1.380 1.350 1.440 - - 0 0 - 1.312 1.283 1.369 - - 0 - 0.00%
2025-10-15 0 1.380 1.350 1.440 - - 0 0 - 1.312 1.283 1.369 - - 0 - 0.00%
2025-10-14 0 1.380 1.380 1.440 - - 0 0 - 1.312 1.312 1.369 - - 0 - 0.00%
2025-10-13 0 1.380 1.380 1.440 - - 0 0 - 1.312 1.312 1.369 - - 0 - 0.00%
2025-10-10 0 1.380 1.350 1.480 1.380 1.380 16,000 22,080 1.3800 1.312 1.283 1.407 1.312 1.312 16,834 1.3116 0.00%
2025-10-09 0 1.380 1.350 1.480 1.380 1.380 1,000 1,380 1.3800 1.312 1.283 1.407 1.312 1.312 1,052 1.3116 0.00%
2025-10-08 0 1.380 1.380 1.550 1.380 1.380 4,000 5,520 1.3800 1.312 1.312 1.473 1.312 1.312 4,209 1.3116 -0.72%
2025-10-06 0 1.390 1.380 1.550 - - 0 0 - 1.321 1.312 1.473 - - 0 - 0.00%
2025-10-03 0 1.390 1.390 1.400 1.390 1.400 6,000 8,350 1.3917 1.321 1.321 1.331 1.321 1.331 6,313 1.3227 0.00%
2025-10-02 0 1.390 1.390 1.400 1.390 1.390 3,000 4,170 1.3900 1.321 1.321 1.331 1.321 1.321 3,156 1.3211 0.00%
2025-09-30 0 1.390 1.390 1.400 1.380 1.390 13,000 17,990 1.3838 1.321 1.321 1.331 1.312 1.321 13,678 1.3153 -0.71%
2025-09-29 0 1.400 1.390 1.450 - - 0 0 - 1.331 1.321 1.378 - - 0 - 0.72%
2025-09-26 0 1.390 1.390 1.450 1.390 1.390 3,000 4,170 1.3900 1.321 1.321 1.378 1.321 1.321 3,156 1.3211 -1.42%
2025-09-25 0 1.410 1.390 1.410 - - 0 0 - 1.340 1.321 1.340 - - 0 - 0.00%
2025-09-24 0 1.410 1.390 1.540 - - 1 1 1.0000 1.340 1.321 1.464 - - 1 0.9504 0.00%
2025-09-23 0 1.410 1.390 1.410 - - 0 0 - 1.340 1.321 1.340 - - 0 - 0.00%
2025-09-22 0 1.410 1.380 1.410 1.420 1.420 8,000 11,360 1.4200 1.340 1.312 1.340 1.350 1.350 8,417 1.3496 1.44%
2025-09-19 0 1.390 1.380 1.550 1.380 1.400 23,000 32,140 1.3974 1.321 1.312 1.473 1.312 1.331 24,199 1.3281 -1.42%
2025-09-18 0 1.410 1.390 1.450 1.410 1.410 10,000 14,100 1.4100 1.340 1.321 1.378 1.340 1.340 10,521 1.3401 0.00%
2025-09-17 0 1.410 1.390 1.450 1.410 1.410 1,000 1,410 1.4100 1.340 1.321 1.378 1.340 1.340 1,052 1.3401 1.44%
2025-09-16 0 1.390 1.390 1.450 1.380 1.390 12,000 16,650 1.3875 1.321 1.321 1.378 1.312 1.321 12,626 1.3187 0.00%
2025-09-15 0 1.390 1.380 1.550 1.390 1.390 137,000 190,430 1.3900 1.321 1.312 1.473 1.321 1.321 144,144 1.3211 -3.47%
2025-09-12 0 1.440 1.380 1.550 - - 0 0 - 1.369 1.312 1.473 - - 0 - 0.00%
2025-09-11 0 1.440 1.380 1.550 - - 0 0 - 1.369 1.312 1.473 - - 0 - 0.00%
2025-09-10 0 1.440 1.440 1.550 - - 0 0 - 1.369 1.369 1.473 - - 0 - 0.00%
2025-09-09 0 1.440 1.380 1.550 - - 0 0 - 1.369 1.312 1.473 - - 0 - 0.00%
2025-09-08 0 1.440 1.380 1.440 1.440 1.440 2,000 2,765 1.3825 1.369 1.312 1.369 1.369 1.369 2,104 1.3140 -2.04%
2025-09-05 0 1.470 1.380 1.550 - - 0 0 - 1.397 1.312 1.473 - - 0 - 0.00%
2025-09-04 0 1.470 1.380 1.550 - - 0 0 - 1.397 1.312 1.473 - - 0 - 0.00%
2025-09-03 0 1.470 1.380 1.470 1.470 1.470 10,000 14,700 1.4700 1.397 1.312 1.397 1.397 1.397 10,521 1.3971 0.00%
2025-09-02 0 1.470 1.420 1.550 - - 0 0 - 1.397 1.350 1.473 - - 0 - 0.00%
2025-09-01 0 1.470 1.400 1.550 - - 0 0 - 1.397 1.331 1.473 - - 0 - 0.00%
2025-08-29 0 1.470 1.380 1.470 - - 0 0 - 1.397 1.312 1.397 - - 0 - 0.00%
2025-08-28 0 1.470 1.380 1.470 - - 0 0 - 1.397 1.312 1.397 - - 0 - 0.00%
2025-08-27 0 1.470 1.380 1.470 - - 0 0 - 1.397 1.312 1.397 - - 0 - 0.00%
2025-08-26 0 1.470 1.380 1.470 - - 0 0 - 1.397 1.312 1.397 - - 0 - 0.00%
2025-08-25 0 1.470 1.380 1.470 - - 0 0 - 1.397 1.312 1.397 - - 0 - 0.00%
2025-08-22 0 1.470 1.380 1.550 - - 0 0 - 1.397 1.312 1.473 - - 0 - 0.00%
2025-08-21 0 1.470 1.380 1.550 - - 0 0 - 1.397 1.312 1.473 - - 0 - 0.00%
2025-08-20 0 1.470 1.380 1.550 - - 0 0 - 1.397 1.312 1.473 - - 0 - 0.00%
2025-08-19 0 1.470 1.380 1.550 - - 0 0 - 1.397 1.312 1.473 - - 0 - 0.00%
2025-08-18 0 1.470 1.470 1.550 - - 0 0 - 1.397 1.397 1.473 - - 0 - 0.00%
2025-08-15 0 1.470 1.400 1.470 - - 0 0 - 1.397 1.331 1.397 - - 0 - -2.00%
2025-08-14 0 1.500 1.400 1.500 1.470 1.500 15,000 22,200 1.4800 1.426 1.331 1.426 1.397 1.426 15,782 1.4066 1.35%
2025-08-13 0 1.480 1.480 1.550 1.480 1.480 2,000 2,960 1.4800 1.407 1.407 1.473 1.407 1.407 2,104 1.4066 0.00%
2025-08-12 0 1.480 1.410 1.500 - - 0 0 - 1.407 1.340 1.426 - - 0 - 0.00%
2025-08-11 0 1.480 1.410 1.480 - - 0 0 - 1.407 1.340 1.407 - - 0 - -1.99%
2025-08-08 0 1.510 1.410 1.510 - - 0 0 - 1.435 1.340 1.435 - - 0 - -1.31%
2025-08-07 0 1.530 1.420 1.530 - - 0 0 - 1.454 1.350 1.454 - - 0 - -1.92%
2025-08-06 0 1.560 1.410 1.560 - - 0 0 - 1.483 1.340 1.483 - - 0 - 0.00%
2025-08-05 0 1.560 1.420 1.560 1.570 1.580 9,000 14,170 1.5744 1.483 1.350 1.483 1.492 1.502 9,469 1.4964 12.23%
2025-08-04 0 1.390 1.380 1.590 1.390 1.390 3,000 4,170 1.3900 1.321 1.312 1.511 1.321 1.321 3,156 1.3211 0.72%
2025-08-01 0 1.380 1.380 1.490 1.380 1.380 1,000 1,380 1.3800 1.312 1.312 1.416 1.312 1.312 1,052 1.3116 -1.43%
2025-07-31 0 1.400 1.380 1.640 - - 0 0 - 1.331 1.312 1.559 - - 0 - 0.00%
2025-07-30 0 1.400 1.380 1.610 - - 0 0 - 1.331 1.312 1.530 - - 0 - 0.00%
2025-07-29 0 1.400 1.380 1.640 - - 0 0 - 1.331 1.312 1.559 - - 0 - 0.00%
2025-07-28 0 1.400 1.410 - 1.400 1.400 38,000 53,200 1.4000 1.331 1.340 - 1.331 1.331 39,982 1.3306 0.00%
2025-07-25 0 1.400 1.380 1.640 - - 0 0 - 1.331 1.312 1.559 - - 0 - 0.00%
2025-07-24 0 1.400 1.390 1.640 - - 0 0 - 1.331 1.321 1.559 - - 0 - 0.00%
2025-07-23 0 1.400 1.390 1.640 1.400 1.400 15,000 21,000 1.4000 1.331 1.321 1.559 1.331 1.331 15,782 1.3306 0.00%
2025-07-22 0 1.400 1.390 1.640 - - 0 0 - 1.331 1.321 1.559 - - 0 - 0.00%
2025-07-21 0 1.400 1.400 1.470 - - 0 0 - 1.331 1.331 1.397 - - 0 - 0.72%
2025-07-18 0 1.390 1.390 1.470 1.380 1.400 4,000 5,560 1.3900 1.321 1.321 1.397 1.312 1.331 4,209 1.3211 -0.71%
2025-07-17 0 1.400 1.400 1.460 - - 0 0 - 1.331 1.331 1.388 - - 0 - 0.72%
2025-07-16 0 1.390 1.390 1.470 1.390 1.400 3,000 4,180 1.3933 1.321 1.321 1.397 1.321 1.331 3,156 1.3243 -0.71%
2025-07-15 0 1.400 1.400 1.470 1.400 1.400 49,000 68,600 1.4000 1.331 1.331 1.397 1.331 1.331 51,555 1.3306 -2.10%
2025-07-14 0 1.430 1.430 1.470 1.430 1.430 50,000 71,500 1.4300 1.359 1.359 1.397 1.359 1.359 52,607 1.3591 2.88%
2025-07-11 0 1.390 1.390 1.440 - - 0 0 - 1.321 1.321 1.369 - - 0 - 0.72%
2025-07-10 0 1.380 1.380 1.440 1.350 1.390 31,000 42,850 1.3823 1.312 1.312 1.369 1.283 1.321 32,617 1.3137 -4.17%
2025-07-09 0 1.440 1.370 1.450 - - 0 0 - 1.369 1.302 1.378 - - 0 - 0.00%
2025-07-08 0 1.440 1.370 1.440 1.440 1.440 1,000 1,440 1.4400 1.369 1.302 1.369 1.369 1.369 1,052 1.3686 6.67%
2025-07-07 0 1.350 1.350 1.490 1.350 1.350 9,000 12,150 1.3500 1.283 1.283 1.416 1.283 1.283 9,469 1.2831 -1.46%
2025-07-04 0 1.370 1.330 1.480 - - 0 0 - 1.302 1.264 1.407 - - 0 - 0.00%
2025-07-03 0 1.370 1.330 1.460 - - 0 0 - 1.302 1.264 1.388 - - 0 - 0.00%
2025-07-02 0 1.370 1.370 1.450 1.350 1.350 1,000 1,350 1.3500 1.302 1.302 1.378 1.283 1.283 1,052 1.2831 0.56%
2025-06-30 0 1.450 1.400 1.490 - - 0 0 - 1.295 1.250 1.331 - - 0 - 0.00%
2025-06-27 0 1.450 1.450 1.510 1.450 1.450 5,000 7,250 1.4500 1.295 1.295 1.348 1.295 1.295 5,599 1.2948 0.00%
2025-06-26 0 1.450 1.330 1.450 - - 0 0 - 1.295 1.188 1.295 - - 0 - -1.36%
2025-06-25 0 1.470 1.330 1.530 - - 0 0 - 1.313 1.188 1.366 - - 0 - 0.00%
2025-06-24 0 1.470 1.390 1.580 - - 57,155,000 77,845,110 1.3620 1.313 1.241 1.411 - - 64,003,748 1.2163 0.00%
2025-06-23 0 1.470 1.330 1.470 1.470 1.470 13,000 19,110 1.4700 1.313 1.188 1.313 1.313 1.313 14,558 1.3127 5.00%
2025-06-20 0 1.400 1.400 1.470 - - 0 0 - 1.250 1.250 1.313 - - 0 - 1.45%
2025-06-19 0 1.380 1.330 1.470 - - 0 0 - 1.232 1.188 1.313 - - 0 - 0.00%
2025-06-18 0 1.380 1.330 1.470 - - 0 0 - 1.232 1.188 1.313 - - 0 - 0.00%
2025-06-17 0 1.380 1.380 1.470 1.380 1.380 1,000 1,380 1.3800 1.232 1.232 1.313 1.232 1.232 1,120 1.2323 -1.43%
2025-06-16 0 1.400 1.330 1.400 - - 0 0 - 1.250 1.188 1.250 - - 0 - 0.00%
2025-06-13 0 1.400 1.400 1.460 1.400 1.400 10,000 14,000 1.4000 1.250 1.250 1.304 1.250 1.250 11,198 1.2502 0.00%
2025-06-12 0 1.400 1.330 1.460 - - 0 0 - 1.250 1.188 1.304 - - 0 - 0.00%
2025-06-11 0 1.400 1.330 1.460 - - 0 0 - 1.250 1.188 1.304 - - 0 - 0.00%
2025-06-10 0 1.400 1.330 1.450 1.400 1.400 3,000 4,200 1.4000 1.250 1.188 1.295 1.250 1.250 3,359 1.2502 1.45%
2025-06-09 0 1.380 1.380 1.460 - - 0 0 - 1.232 1.232 1.304 - - 0 - 0.00%
2025-06-06 0 1.380 1.380 1.460 - - 0 0 - 1.232 1.232 1.304 - - 0 - 0.00%
2025-06-05 0 1.380 1.380 1.460 1.380 1.380 1,000 1,380 1.3800 1.232 1.232 1.304 1.232 1.232 1,120 1.2323 -0.72%
2025-06-04 0 1.390 1.380 1.450 - - 0 0 - 1.241 1.232 1.295 - - 0 - 0.00%
2025-06-03 0 1.390 1.390 1.400 1.380 1.390 9,000 12,440 1.3822 1.241 1.241 1.250 1.232 1.241 10,078 1.2343 -0.71%
2025-06-02 0 1.400 1.350 1.460 - - 0 0 - 1.250 1.206 1.304 - - 0 - 0.00%
2025-05-30 0 1.400 1.330 1.460 - - 0 0 - 1.250 1.188 1.304 - - 0 - 0.00%
2025-05-29 0 1.400 1.400 1.470 1.380 1.380 1,000 1,380 1.3800 1.250 1.250 1.313 1.232 1.232 1,120 1.2323 1.45%
2025-05-28 0 1.380 1.350 1.470 - - 0 0 - 1.232 1.206 1.313 - - 0 - 0.00%
2025-05-27 0 1.380 1.350 1.460 1.380 1.380 12,000 16,560 1.3800 1.232 1.206 1.304 1.232 1.232 13,438 1.2323 0.00%
2025-05-26 0 1.380 1.330 1.470 - - 0 0 - 1.232 1.188 1.313 - - 0 - 0.00%
2025-05-23 0 1.380 1.360 1.460 - - 0 0 - 1.232 1.214 1.304 - - 0 - 0.00%
2025-05-22 0 1.380 1.330 1.470 - - 0 0 - 1.232 1.188 1.313 - - 0 - 0.00%
2025-05-21 0 1.380 1.380 1.400 1.380 1.380 4,000 5,520 1.3800 1.232 1.232 1.250 1.232 1.232 4,479 1.2323 0.73%
2025-05-20 0 1.370 1.330 1.460 - - 0 0 - 1.223 1.188 1.304 - - 0 - 0.00%
2025-05-19 0 1.370 1.330 1.460 - - 0 0 - 1.223 1.188 1.304 - - 0 - 0.00%
2025-05-16 0 1.370 1.330 1.460 - - 0 0 - 1.223 1.188 1.304 - - 0 - 0.00%
2025-05-15 0 1.370 1.340 1.460 - - 0 0 - 1.223 1.197 1.304 - - 0 - 0.00%
2025-05-14 0 1.370 1.370 1.460 1.330 1.370 18,000 24,450 1.3583 1.223 1.223 1.304 1.188 1.223 20,157 1.2130 -2.14%
2025-05-13 0 1.400 1.330 1.460 1.400 1.400 1,000 1,400 1.4000 1.250 1.188 1.304 1.250 1.250 1,120 1.2502 0.00%
2025-05-12 0 1.400 1.330 1.420 - - 0 0 - 1.250 1.188 1.268 - - 0 - 0.00%
2025-05-09 0 1.400 1.340 1.400 - - 0 0 - 1.250 1.197 1.250 - - 0 - -0.71%
2025-05-08 0 1.410 1.400 1.460 - - 0 0 - 1.259 1.250 1.304 - - 0 - 0.00%
2025-05-07 0 1.410 1.330 1.460 - - 0 0 - 1.259 1.188 1.304 - - 0 - 0.00%
2025-05-06 0 1.410 1.330 1.460 - - 0 0 - 1.259 1.188 1.304 - - 0 - 0.00%
2025-05-02 0 1.410 1.330 1.460 - - 0 0 - 1.259 1.188 1.304 - - 0 - 0.00%
2025-04-30 0 1.410 1.410 1.460 - - 0 0 - 1.259 1.259 1.304 - - 0 - 0.71%
2025-04-29 0 1.400 1.330 1.460 - - 0 0 - 1.250 1.188 1.304 - - 0 - 0.00%
2025-04-28 0 1.400 1.330 1.460 - - 0 0 - 1.250 1.188 1.304 - - 0 - 0.00%
2025-04-25 0 1.400 1.330 1.460 - - 0 0 - 1.250 1.188 1.304 - - 0 - 0.00%
2025-04-24 0 1.400 1.350 1.460 - - 0 0 - 1.250 1.206 1.304 - - 0 - 0.00%
2025-04-23 0 1.400 1.400 1.460 1.400 1.400 11,000 15,400 1.4000 1.250 1.250 1.304 1.250 1.250 12,318 1.2502 2.19%
2025-04-22 0 1.370 1.330 1.460 - - 0 0 - 1.223 1.188 1.304 - - 0 - 0.00%
2025-04-17 0 1.370 1.320 1.440 1.370 1.380 10,000 13,750 1.3750 1.223 1.179 1.286 1.223 1.232 11,198 1.2279 -1.44%
2025-04-16 0 1.390 1.330 1.370 - - 0 0 - 1.241 1.188 1.223 - - 0 - -1.42%
2025-04-15 0 1.410 1.330 1.440 - - 0 0 - 1.259 1.188 1.286 - - 0 - 0.00%
2025-04-14 0 1.410 1.340 1.440 - - 0 0 - 1.259 1.197 1.286 - - 0 - 0.00%
2025-04-11 0 1.410 1.330 1.440 - - 0 0 - 1.259 1.188 1.286 - - 0 - 0.00%
2025-04-10 0 1.410 1.330 1.580 - - 0 0 - 1.259 1.188 1.411 - - 0 - 0.00%
2025-04-09 0 1.410 1.340 1.410 - - 0 0 - 1.259 1.197 1.259 - - 0 - -0.70%
2025-04-08 0 1.420 1.340 1.420 - - 0 0 - 1.268 1.197 1.268 - - 0 - 0.00%
2025-04-07 0 1.420 1.340 1.420 - - 0 0 - 1.268 1.197 1.268 - - 0 - 0.00%
2025-04-03 0 1.420 1.340 1.450 - - 47,561,850 67,537,827 1.4200 1.268 1.197 1.295 - - 53,261,073 1.2681 0.00%
2025-04-02 0 1.420 1.340 1.430 - - 0 0 - 1.268 1.197 1.277 - - 0 - 0.00%
2025-04-01 0 1.420 1.340 1.430 - - 0 0 - 1.268 1.197 1.277 - - 0 - 0.00%
2025-03-31 0 1.420 1.350 1.430 1.420 1.430 17,000 24,300 1.4294 1.268 1.206 1.277 1.268 1.277 19,037 1.2765 6.77%
2025-03-28 0 1.330 1.330 1.430 1.300 1.410 44,000 59,190 1.3452 1.188 1.188 1.277 1.161 1.259 49,272 1.2013 -5.67%
2025-03-27 0 1.410 1.340 1.490 - - 0 0 - 1.259 1.197 1.331 - - 0 - 0.00%
2025-03-26 0 1.410 1.410 1.480 - - 0 0 - 1.259 1.259 1.322 - - 0 - 0.00%
2025-03-25 0 1.410 1.340 1.490 - - 0 0 - 1.259 1.197 1.331 - - 0 - 0.00%
2025-03-24 0 1.410 1.340 1.570 - - 0 0 - 1.259 1.197 1.402 - - 0 - 0.00%
2025-03-21 0 1.410 1.340 1.490 - - 0 0 - 1.259 1.197 1.331 - - 0 - 0.00%
2025-03-20 0 1.410 1.350 1.490 - - 0 0 - 1.259 1.206 1.331 - - 0 - 0.00%
2025-03-19 0 1.410 1.410 1.420 1.410 1.410 9,000 12,690 1.4100 1.259 1.259 1.268 1.259 1.259 10,078 1.2591 -0.70%
2025-03-18 0 1.420 1.350 1.490 - - 0 0 - 1.268 1.206 1.331 - - 0 - 0.00%
2025-03-17 0 1.420 1.340 1.580 - - 0 0 - 1.268 1.197 1.411 - - 0 - 0.00%
2025-03-14 0 1.420 1.320 1.490 - - 0 0 - 1.268 1.179 1.331 - - 0 - 0.00%
2025-03-13 0 1.420 1.420 1.500 - - 0 0 - 1.268 1.268 1.339 - - 0 - 0.00%
2025-03-12 0 1.420 1.380 1.420 - - 0 0 - 1.268 1.232 1.268 - - 0 - 0.00%
2025-03-11 0 1.420 1.420 1.490 1.420 1.420 6,000 8,520 1.4200 1.268 1.268 1.331 1.268 1.268 6,719 1.2681 0.71%
2025-03-10 0 1.410 1.380 1.470 - - 0 0 - 1.259 1.232 1.313 - - 0 - 0.00%
2025-03-07 0 1.410 1.380 1.480 1.380 1.420 33,000 45,970 1.3930 1.259 1.232 1.322 1.232 1.268 36,954 1.2440 -2.08%
2025-03-06 0 1.440 1.320 1.480 - - 0 0 - 1.286 1.179 1.322 - - 0 - 0.00%
2025-03-05 0 1.440 1.440 1.480 1.440 1.440 1,000 1,440 1.4400 1.286 1.286 1.322 1.286 1.286 1,120 1.2859 -2.70%
2025-03-04 0 1.480 1.320 1.480 1.480 1.480 4,000 5,920 1.4800 1.322 1.179 1.322 1.322 1.322 4,479 1.3216 1.37%
2025-03-03 0 1.460 1.420 1.460 - - 0 0 - 1.304 1.268 1.304 - - 0 - 0.00%
2025-02-28 0 1.460 1.400 1.470 - - 0 0 - 1.304 1.250 1.313 - - 0 - 0.00%
2025-02-27 0 1.460 1.460 1.480 - - 0 0 - 1.304 1.304 1.322 - - 0 - 0.00%
2025-02-26 0 1.460 1.460 1.500 1.460 1.460 20,000 29,200 1.4600 1.304 1.304 1.339 1.304 1.304 22,397 1.3038 0.00%
2025-02-25 0 1.460 1.460 1.500 1.440 1.630 102,428,000 144,430,150 1.4101 1.304 1.304 1.339 1.286 1.456 114,701,703 1.2592 3.55%
2025-02-24 0 1.410 1.400 1.410 - - 0 0 - 1.259 1.250 1.259 - - 0 - 0.00%
2025-02-21 0 1.410 1.320 1.500 - - 0 0 - 1.259 1.179 1.339 - - 0 - 0.00%
2025-02-20 0 1.410 1.380 1.410 - - 0 0 - 1.259 1.232 1.259 - - 0 - 0.00%
2025-02-19 0 1.410 1.380 1.500 - - 0 0 - 1.259 1.232 1.339 - - 0 - 0.00%
2025-02-18 0 1.410 1.410 1.420 1.410 1.420 151,000 213,010 1.4107 1.259 1.259 1.268 1.259 1.268 169,094 1.2597 -2.76%
2025-02-17 0 1.450 1.410 1.450 - - 0 0 - 1.295 1.259 1.295 - - 0 - 0.00%
2025-02-14 0 1.450 1.450 1.680 1.450 1.450 1,000 1,450 1.4500 1.295 1.295 1.500 1.295 1.295 1,120 1.2948 2.11%
2025-02-13 0 1.420 1.420 1.520 1.410 1.410 2,000 2,820 1.4100 1.268 1.268 1.357 1.259 1.259 2,240 1.2591 -6.58%
2025-02-12 0 1.520 1.380 1.520 - - 3,000 4,500 1.5000 1.357 1.232 1.357 - - 3,359 1.3395 -0.65%
2025-02-11 0 1.530 1.500 1.590 - - 0 0 - 1.366 1.339 1.420 - - 0 - 0.00%
2025-02-10 0 1.530 1.500 1.550 - - 0 0 - 1.366 1.339 1.384 - - 0 - 0.00%
2025-02-07 0 1.530 1.400 1.530 - - 0 0 - 1.366 1.250 1.366 - - 0 - -0.65%
2025-02-06 0 1.540 1.400 1.600 - - 0 0 - 1.375 1.250 1.429 - - 0 - 0.00%
2025-02-05 0 1.540 1.400 1.640 - - 0 0 - 1.375 1.250 1.465 - - 0 - 0.00%
2025-02-04 0 1.540 1.400 1.650 - - 0 0 - 1.375 1.250 1.473 - - 0 - 0.00%
2025-02-03 0 1.540 1.400 1.600 - - 0 0 - 1.375 1.250 1.429 - - 0 - 0.00%
2025-01-28 0 1.540 1.400 1.600 - - 0 0 - 1.375 1.250 1.429 - - 0 - 0.00%
2025-01-27 0 1.540 1.400 1.540 1.540 1.540 1,000 1,540 1.5400 1.375 1.250 1.375 1.375 1.375 1,120 1.3752 -1.91%
2025-01-24 0 1.570 1.360 1.570 1.510 1.600 11,000 17,320 1.5745 1.402 1.214 1.402 1.348 1.429 12,318 1.4061 4.67%
2025-01-23 0 1.500 1.470 1.500 1.500 1.500 1,000 1,500 1.5000 1.339 1.313 1.339 1.339 1.339 1,120 1.3395 2.04%
2025-01-22 0 1.470 1.380 1.500 - - 0 0 - 1.313 1.232 1.339 - - 0 - 0.00%
2025-01-21 0 1.470 1.470 1.500 - - 0 0 - 1.313 1.313 1.339 - - 0 - 0.00%
2025-01-20 0 1.470 1.370 1.500 - - 0 0 - 1.313 1.223 1.339 - - 0 - 0.00%
2025-01-17 0 1.470 1.370 1.480 - - 0 0 - 1.313 1.223 1.322 - - 0 - 0.00%
2025-01-16 0 1.470 1.320 1.470 1.470 1.470 2,000 2,940 1.4700 1.313 1.179 1.313 1.313 1.313 2,240 1.3127 0.00%
2025-01-15 0 1.470 1.320 1.500 1.470 1.470 1,000 1,470 1.4700 1.313 1.179 1.339 1.313 1.313 1,120 1.3127 0.00%
2025-01-14 0 1.470 1.320 1.500 - - 0 0 - 1.313 1.179 1.339 - - 0 - 0.00%
2025-01-13 0 1.470 1.360 1.500 - - 0 0 - 1.313 1.214 1.339 - - 0 - 0.00%
2025-01-10 0 1.470 1.360 1.470 - - 0 0 - 1.313 1.214 1.313 - - 0 - -0.68%
2025-01-09 0 1.480 1.360 1.490 - - 0 0 - 1.322 1.214 1.331 - - 0 - 0.00%
2025-01-08 0 1.480 1.320 1.490 1.480 1.480 3,000 4,440 1.4800 1.322 1.179 1.331 1.322 1.322 3,359 1.3216 0.00%
2025-01-07 0 1.480 1.320 1.480 1.420 1.480 20,000 28,840 1.4420 1.322 1.179 1.322 1.268 1.322 22,397 1.2877 3.50%
2025-01-06 0 1.430 1.320 1.430 - - 0 0 - 1.277 1.179 1.277 - - 0 - 0.00%
2025-01-03 0 1.430 1.320 1.430 - - 0 0 - 1.277 1.179 1.277 - - 0 - 0.00%
2025-01-02 0 1.430 1.320 1.430 - - 1,000 1,440 1.4400 1.277 1.179 1.277 - - 1,120 1.2859 -0.69%
2024-12-31 0 1.440 1.340 1.440 - - 0 0 - 1.286 1.197 1.286 - - 0 - -0.69%
2024-12-30 0 1.450 1.330 1.450 - - 0 0 - 1.295 1.188 1.295 - - 0 - 0.00%
2024-12-27 0 1.450 1.330 1.450 1.460 1.460 1,000 1,460 1.4600 1.295 1.188 1.295 1.304 1.304 1,120 1.3038 -2.03%
2024-12-24 0 1.480 1.470 1.490 1.480 1.480 1,000 1,480 1.4800 1.322 1.313 1.331 1.322 1.322 1,120 1.3216 8.82%
2024-12-23 0 1.360 1.360 1.490 - - 0 0 - 1.214 1.214 1.331 - - 0 - 1.49%
2024-12-20 0 1.340 1.340 1.400 1.340 1.340 3,000 4,020 1.3400 1.197 1.197 1.250 1.197 1.197 3,359 1.1966 -4.29%
2024-12-19 0 1.400 1.400 1.490 1.390 1.390 3,000 4,170 1.3900 1.250 1.250 1.331 1.241 1.241 3,359 1.2413 0.72%
2024-12-18 0 1.390 1.340 1.390 - - 0 0 - 1.241 1.197 1.241 - - 0 - 0.00%
2024-12-17 0 1.390 1.340 1.390 - - 0 0 - 1.241 1.197 1.241 - - 0 - 0.00%
2024-12-16 0 1.390 1.330 1.390 - - 3,000 3,960 1.3200 1.241 1.188 1.241 - - 3,359 1.1788 -3.47%
2024-12-13 0 1.440 1.320 1.450 - - 0 0 - 1.286 1.179 1.295 - - 0 - 0.00%
2024-12-12 0 1.440 1.320 1.450 - - 0 0 - 1.286 1.179 1.295 - - 0 - 0.00%
2024-12-11 0 1.440 1.320 1.440 1.440 1.440 2,000 2,880 1.4400 1.286 1.179 1.286 1.286 1.286 2,240 1.2859 0.00%
2024-12-10 0 1.440 1.370 1.450 - - 0 0 - 1.286 1.223 1.295 - - 0 - 0.00%
2024-12-09 0 1.440 1.360 1.450 - - 0 0 - 1.286 1.214 1.295 - - 0 - 0.00%
2024-12-06 0 1.440 1.400 1.450 1.440 1.440 1,000 1,440 1.4400 1.286 1.250 1.295 1.286 1.286 1,120 1.2859 -0.69%
2024-12-05 0 1.450 1.320 1.450 - - 0 0 - 1.295 1.179 1.295 - - 0 - -1.36%
2024-12-04 0 1.470 1.310 1.470 1.410 1.480 2,000 2,890 1.4450 1.313 1.170 1.313 1.259 1.322 2,240 1.2904 7.30%
2024-12-03 0 1.370 1.310 1.410 - - 0 0 - 1.223 1.170 1.259 - - 0 - 0.00%
2024-12-02 0 1.370 1.370 1.410 - - 0 0 - 1.223 1.223 1.259 - - 0 - 0.00%
2024-11-29 0 1.370 1.310 1.410 - - 0 0 - 1.223 1.170 1.259 - - 0 - 0.00%
2024-11-28 0 1.370 1.320 1.410 - - 0 0 - 1.223 1.179 1.259 - - 0 - 0.00%
2024-11-27 0 1.370 1.310 1.410 - - 0 0 - 1.223 1.170 1.259 - - 0 - 0.00%
2024-11-26 0 1.370 1.310 1.410 - - 0 0 - 1.223 1.170 1.259 - - 0 - 0.00%
2024-11-25 0 1.370 1.310 1.410 - - 0 0 - 1.223 1.170 1.259 - - 0 - 0.00%
2024-11-22 0 1.370 1.370 1.430 - - 0 0 - 1.223 1.223 1.277 - - 0 - 0.00%
2024-11-21 0 1.370 1.370 1.430 - - 0 0 - 1.223 1.223 1.277 - - 0 - 0.00%
2024-11-20 0 1.370 1.370 1.430 - - 0 0 - 1.223 1.223 1.277 - - 0 - 0.00%
2024-11-19 0 1.370 1.370 1.430 - - 0 0 - 1.223 1.223 1.277 - - 0 - 0.00%
2024-11-18 0 1.370 1.370 1.430 1.370 1.370 3,000 4,110 1.3700 1.223 1.223 1.277 1.223 1.223 3,359 1.2234 0.74%
2024-11-15 0 1.360 1.320 1.430 - - 0 0 - 1.214 1.179 1.277 - - 0 - 0.00%
2024-11-14 0 1.360 1.320 1.430 - - 0 0 - 1.214 1.179 1.277 - - 0 - 0.00%
2024-11-13 0 1.360 1.320 1.430 - - 0 0 - 1.214 1.179 1.277 - - 0 - 0.00%
2024-11-12 0 1.360 1.360 1.430 1.350 1.360 5,000 6,780 1.3560 1.214 1.214 1.277 1.206 1.214 5,599 1.2109 0.74%
2024-11-11 0 1.350 1.350 1.370 1.350 1.350 2,000 2,700 1.3500 1.206 1.206 1.223 1.206 1.206 2,240 1.2055 -1.46%
2024-11-08 0 1.370 1.370 1.440 - - 0 0 - 1.223 1.223 1.286 - - 0 - 0.74%
2024-11-07 0 1.360 1.360 1.400 - - 0 0 - 1.214 1.214 1.250 - - 0 - 0.74%
2024-11-06 0 1.350 1.350 1.400 1.350 1.350 7,000 9,490 1.3557 1.206 1.206 1.250 1.206 1.206 7,839 1.2106 -0.74%
2024-11-05 0 1.360 1.360 1.400 1.360 1.360 5,000 6,800 1.3600 1.214 1.214 1.250 1.214 1.214 5,599 1.2145 -1.45%
2024-11-04 0 1.380 1.360 1.440 - - 0 0 - 1.232 1.214 1.286 - - 0 - 0.00%
2024-11-01 0 1.380 1.360 1.440 - - 0 0 - 1.232 1.214 1.286 - - 0 - 0.00%
2024-10-31 0 1.380 1.380 1.440 - - 0 0 - 1.232 1.232 1.286 - - 0 - 0.00%
2024-10-30 0 1.380 1.380 1.440 1.380 1.380 1,000 1,380 1.3800 1.232 1.232 1.286 1.232 1.232 1,120 1.2323 0.00%
2024-10-29 0 1.380 1.380 1.440 - - 0 0 - 1.232 1.232 1.286 - - 0 - 0.00%
2024-10-28 0 1.380 1.380 1.440 - - 0 0 - 1.232 1.232 1.286 - - 0 - 0.00%
2024-10-25 0 1.380 1.380 1.440 - - 0 0 - 1.232 1.232 1.286 - - 0 - 0.00%
2024-10-24 0 1.380 1.360 1.440 1.350 1.380 14,000 18,970 1.3550 1.232 1.214 1.286 1.206 1.232 15,678 1.2100 -7.38%
2024-10-23 0 1.490 1.400 1.490 1.500 1.500 2,000 3,000 1.5000 1.331 1.250 1.331 1.339 1.339 2,240 1.3395 8.76%
2024-10-22 0 1.370 1.370 1.500 - - 0 0 - 1.223 1.223 1.339 - - 0 - 0.00%
2024-10-21 0 1.370 1.370 1.500 1.360 1.360 3,000 4,080 1.3600 1.223 1.223 1.339 1.214 1.214 3,359 1.2145 -6.80%
2024-10-18 0 1.470 1.380 1.470 1.370 1.470 18,000 26,260 1.4589 1.313 1.232 1.313 1.223 1.313 20,157 1.3028 7.30%
2024-10-17 0 1.370 1.370 1.420 1.360 1.360 1,000 1,360 1.3600 1.223 1.223 1.268 1.214 1.214 1,120 1.2145 -3.52%
2024-10-16 0 1.420 1.370 1.550 - - 0 0 - 1.268 1.223 1.384 - - 0 - 0.00%
2024-10-15 0 1.420 1.350 1.570 1.420 1.430 9,000 12,830 1.4256 1.268 1.206 1.402 1.268 1.277 10,078 1.2730 1.43%
2024-10-14 0 1.400 1.350 1.440 1.400 1.580 31,000 47,550 1.5339 1.250 1.206 1.286 1.250 1.411 34,715 1.3697 -6.67%
2024-10-10 0 1.500 1.400 1.500 1.370 1.500 3,000 4,370 1.4567 1.339 1.250 1.339 1.223 1.339 3,359 1.3008 -3.23%
2024-10-09 0 1.550 1.410 1.550 - - 0 0 - 1.384 1.259 1.384 - - 0 - -1.27%
2024-10-08 0 1.570 1.350 1.570 - - 0 0 - 1.402 1.206 1.402 - - 0 - 0.00%
2024-10-07 0 1.570 1.570 1.580 1.570 1.600 99,000 158,130 1.5973 1.402 1.402 1.411 1.402 1.429 110,863 1.4264 1.29%
2024-10-04 0 1.550 1.470 1.560 1.500 1.560 337,000 519,450 1.5414 1.384 1.313 1.393 1.339 1.393 377,382 1.3765 3.33%
2024-10-03 0 1.500 1.410 1.500 1.350 1.500 29,000 40,980 1.4131 1.339 1.259 1.339 1.206 1.339 32,475 1.2619 7.91%
2024-10-02 0 1.390 1.340 1.390 1.310 1.400 52,000 70,210 1.3502 1.241 1.197 1.241 1.170 1.250 58,231 1.2057 -5.44%
2024-09-30 0 1.470 1.300 1.470 1.420 1.490 33,000 47,710 1.4458 1.313 1.161 1.313 1.268 1.331 36,954 1.2911 5.76%
2024-09-27 0 1.390 1.370 1.450 1.370 1.390 20,000 27,560 1.3780 1.241 1.223 1.295 1.223 1.241 22,397 1.2305 1.46%
2024-09-26 0 1.370 1.290 1.460 - - 0 0 - 1.223 1.152 1.304 - - 0 - 0.00%
2024-09-25 0 1.370 1.360 1.460 1.370 1.370 12,000 16,440 1.3700 1.223 1.214 1.304 1.223 1.223 13,438 1.2234 0.74%
2024-09-24 0 1.360 1.360 1.460 - - 1,000 1,360 1.3600 1.214 1.214 1.304 - - 1,120 1.2145 0.74%
2024-09-23 0 1.350 1.350 1.460 - - 2,000 2,700 1.3500 1.206 1.206 1.304 - - 2,240 1.2055 0.00%
2024-09-20 0 1.350 1.280 1.410 - - 0 0 - 1.206 1.143 1.259 - - 0 - 0.00%
2024-09-19 0 1.350 1.300 1.410 1.280 1.350 4,000 5,180 1.2950 1.206 1.161 1.259 1.143 1.206 4,479 1.1564 -4.26%
2024-09-17 0 1.410 1.280 1.460 - - 0 0 - 1.259 1.143 1.304 - - 0 - 0.00%
2024-09-16 0 1.410 1.270 1.460 - - 0 0 - 1.259 1.134 1.304 - - 0 - 0.00%
2024-09-13 0 1.410 1.310 1.410 - - 0 0 - 1.259 1.170 1.259 - - 0 - -3.42%
2024-09-12 0 1.460 1.310 1.460 - - 0 0 - 1.304 1.170 1.304 - - 0 - 0.00%
2024-09-11 0 1.460 1.310 1.460 - - 0 0 - 1.304 1.170 1.304 - - 0 - 0.00%
2024-09-10 0 1.460 1.310 1.460 1.460 1.460 1,000 1,460 1.4600 1.304 1.170 1.304 1.304 1.304 1,120 1.3038 0.00%
2024-09-09 0 1.460 1.310 1.460 1.460 1.460 1,000 1,460 1.4600 1.304 1.170 1.304 1.304 1.304 1,120 1.3038 0.00%
2024-09-05 0 1.460 1.310 1.460 - - 0 0 - 1.304 1.170 1.304 - - 0 - 0.00%
2024-09-04 0 1.460 1.310 1.460 - - 0 0 - 1.304 1.170 1.304 - - 0 - -1.35%
2024-09-03 0 1.480 1.310 1.490 - - 0 0 - 1.322 1.170 1.331 - - 0 - 0.00%
2024-09-02 0 1.480 1.270 1.490 1.480 1.480 4,000 5,920 1.4800 1.322 1.134 1.331 1.322 1.322 4,479 1.3216 9.63%
2024-08-30 0 1.350 1.350 1.490 - - 0 0 - 1.206 1.206 1.331 - - 0 - 0.00%
2024-08-29 0 1.350 1.350 1.490 - - 0 0 - 1.206 1.206 1.331 - - 0 - 0.00%
2024-08-28 0 1.350 1.350 1.490 - - 0 0 - 1.206 1.206 1.331 - - 0 - 0.00%
2024-08-27 0 1.350 1.350 1.490 - - 0 0 - 1.206 1.206 1.331 - - 0 - 2.27%
2024-08-26 0 1.320 1.320 1.490 - - 0 0 - 1.179 1.179 1.331 - - 0 - 0.00%
2024-08-23 0 1.320 1.310 1.490 1.320 1.320 2,000 2,640 1.3200 1.179 1.170 1.331 1.179 1.179 2,240 1.1788 1.54%
2024-08-22 0 1.300 1.280 1.320 - - 0 0 - 1.161 1.143 1.179 - - 0 - 0.00%
2024-08-21 0 1.300 1.300 1.320 1.260 1.300 11,000 13,940 1.2673 1.161 1.161 1.179 1.125 1.161 12,318 1.1317 0.00%
2024-08-20 0 1.300 1.260 1.320 - - 0 0 - 1.161 1.125 1.179 - - 0 - 0.00%
2024-08-19 0 1.300 1.300 1.320 1.270 1.320 10,000 12,970 1.2970 1.161 1.161 1.179 1.134 1.179 11,198 1.1582 -1.52%
2024-08-16 0 1.320 1.320 1.490 - - 0 0 - 1.179 1.179 1.331 - - 0 - 0.00%
2024-08-15 0 1.320 1.320 1.490 - - 0 0 - 1.179 1.179 1.331 - - 0 - 0.00%
2024-08-14 0 1.320 1.320 1.490 - - 0 0 - 1.179 1.179 1.331 - - 0 - 0.76%
2024-08-13 0 1.310 1.310 1.490 1.300 1.300 1,000 1,300 1.3000 1.170 1.170 1.331 1.161 1.161 1,120 1.1609 -4.38%
2024-08-12 0 1.370 1.330 1.530 1.370 1.500 5,000 7,120 1.4240 1.223 1.188 1.366 1.223 1.339 5,599 1.2716 3.79%
2024-08-09 0 1.320 1.270 1.530 1.320 1.320 6,000 7,920 1.3200 1.179 1.134 1.366 1.179 1.179 6,719 1.1788 0.00%
2024-08-08 0 1.320 1.270 1.320 - - 0 0 - 1.179 1.134 1.179 - - 0 - 0.00%
2024-08-07 0 1.320 1.270 1.320 - - 0 0 - 1.179 1.134 1.179 - - 0 - 0.00%
2024-08-06 0 1.320 1.270 1.320 1.320 1.320 3,000 3,960 1.3200 1.179 1.134 1.179 1.179 1.179 3,359 1.1788 3.13%
2024-08-05 0 1.280 1.270 1.320 - - 0 0 - 1.143 1.134 1.179 - - 0 - 0.00%
2024-08-02 0 1.280 1.270 1.320 - - 0 0 - 1.143 1.134 1.179 - - 0 - 0.00%
2024-08-01 0 1.280 1.270 1.320 - - 0 0 - 1.143 1.134 1.179 - - 0 - 0.00%
2024-07-31 0 1.280 1.270 1.320 - - 0 0 - 1.143 1.134 1.179 - - 0 - 0.00%
2024-07-30 0 1.280 1.280 1.320 - - 0 0 - 1.143 1.143 1.179 - - 0 - 0.00%
2024-07-29 0 1.280 1.270 1.320 - - 0 0 - 1.143 1.134 1.179 - - 0 - 0.00%
2024-07-26 0 1.280 1.270 1.320 - - 0 0 - 1.143 1.134 1.179 - - 0 - 0.00%
2024-07-25 0 1.280 1.280 1.320 1.280 1.290 13,000 16,680 1.2831 1.143 1.143 1.179 1.143 1.152 14,558 1.1458 -2.29%
2024-07-24 0 1.310 1.280 1.320 - - 0 0 - 1.170 1.143 1.179 - - 0 - 0.00%
2024-07-23 0 1.310 1.280 1.320 1.310 1.310 2,000 2,620 1.3100 1.170 1.143 1.179 1.170 1.170 2,240 1.1698 0.77%
2024-07-22 0 1.300 1.280 1.330 - - 0 0 - 1.161 1.143 1.188 - - 0 - 0.00%
2024-07-19 0 1.300 1.280 1.340 1.260 1.350 10,000 13,210 1.3210 1.161 1.143 1.197 1.125 1.206 11,198 1.1796 1.56%
2024-07-18 0 1.280 1.280 1.340 1.270 1.270 4,000 5,100 1.2750 1.143 1.143 1.197 1.134 1.134 4,479 1.1386 -5.88%
2024-07-17 0 1.360 1.290 1.360 1.260 1.360 9,000 11,810 1.3122 1.214 1.152 1.214 1.125 1.214 10,078 1.1718 0.74%
2024-07-16 0 1.350 1.330 1.350 - - 0 0 - 1.206 1.188 1.206 - - 0 - 0.00%
2024-07-15 0 1.350 1.330 1.410 - - 0 0 - 1.206 1.188 1.259 - - 0 - 0.00%
2024-07-12 0 1.350 1.350 1.390 - - 0 0 - 1.206 1.206 1.241 - - 0 - 0.00%
2024-07-11 0 1.350 1.350 1.390 1.350 1.350 42,000 56,700 1.3500 1.206 1.206 1.241 1.206 1.206 47,033 1.2055 -1.46%
2024-07-10 0 1.370 1.260 1.410 - - 0 0 - 1.223 1.125 1.259 - - 0 - 0.00%
2024-07-09 0 1.370 1.260 1.410 - - 0 0 - 1.223 1.125 1.259 - - 0 - 0.00%
2024-07-08 0 1.370 1.260 1.370 1.370 1.370 5,000 6,850 1.3700 1.223 1.125 1.223 1.223 1.223 5,599 1.2234 0.74%
2024-07-05 0 1.360 1.350 1.410 1.360 1.360 4,000 5,440 1.3600 1.214 1.206 1.259 1.214 1.214 4,479 1.2145 1.49%
2024-07-04 0 1.340 1.330 1.430 1.340 1.340 1,000 1,340 1.3400 1.197 1.188 1.277 1.197 1.197 1,120 1.1966 1.52%
2024-07-03 0 1.320 1.320 1.430 1.310 1.320 6,000 7,900 1.3167 1.179 1.179 1.277 1.170 1.179 6,719 1.1758 -2.94%
2024-07-02 0 1.360 1.310 1.400 - - 0 0 - 1.214 1.170 1.250 - - 0 - 0.00%
2024-06-28 0 1.360 1.330 1.410 1.360 1.430 4,000 5,580 1.3950 1.214 1.188 1.259 1.214 1.277 4,479 1.2457 -0.73%
2024-06-27 0 1.370 1.370 1.450 1.360 1.460 6,000 8,360 1.3933 1.223 1.223 1.295 1.214 1.304 6,719 1.2442 -9.87%
2024-06-26 0 1.520 1.370 1.520 1.430 1.520 2,000 2,950 1.4750 1.357 1.223 1.357 1.277 1.357 2,240 1.3172 11.76%
2024-06-25 0 1.360 1.340 1.420 1.360 1.360 6,000 8,160 1.3600 1.214 1.197 1.268 1.214 1.214 6,719 1.2145 0.74%
2024-06-24 0 1.350 1.350 1.430 1.340 1.370 26,000 35,000 1.3462 1.206 1.206 1.277 1.197 1.223 29,116 1.2021 -6.27%
2024-06-21 0 1.550 1.360 1.550 1.550 1.550 22,000 34,100 1.5500 1.286 1.128 1.286 1.286 1.286 26,513 1.2861 0.00%
2024-06-20 0 1.550 1.390 1.550 1.550 1.560 3,000 4,660 1.5533 1.286 1.153 1.286 1.286 1.294 3,615 1.2889 4.73%
2024-06-19 0 1.480 1.480 1.560 - - 0 0 - 1.228 1.228 1.294 - - 0 - 0.68%
2024-06-18 0 1.470 1.470 1.570 - - 0 0 - 1.220 1.220 1.303 - - 0 - 0.68%
2024-06-17 0 1.460 1.460 1.570 1.420 1.420 4,000 5,700 1.4250 1.211 1.211 1.303 1.178 1.178 4,821 1.1824 5.04%
2024-06-14 0 1.390 1.360 1.430 - - 0 0 - 1.153 1.128 1.187 - - 0 - 0.00%
2024-06-13 0 1.390 1.350 1.430 - - 0 0 - 1.153 1.120 1.187 - - 0 - 0.00%
2024-06-12 0 1.390 1.360 1.430 - - 0 0 - 1.153 1.128 1.187 - - 0 - 0.00%
2024-06-11 0 1.390 1.380 1.450 - - 0 0 - 1.153 1.145 1.203 - - 0 - 0.72%
2024-06-07 0 1.380 1.370 1.450 - - 0 0 - 1.145 1.137 1.203 - - 0 - 0.00%
2024-06-06 0 1.380 1.380 1.450 1.360 1.360 1,000 1,360 1.3600 1.145 1.145 1.203 1.128 1.128 1,205 1.1285 -4.83%
2024-06-05 0 1.450 1.360 1.490 1.450 1.450 1,000 1,450 1.4500 1.203 1.128 1.236 1.203 1.203 1,205 1.2032 0.00%
2024-06-04 0 1.450 1.410 1.490 1.450 1.450 9,000 13,050 1.4500 1.203 1.170 1.236 1.203 1.203 10,846 1.2032 0.00%
2024-06-03 0 1.450 1.390 1.490 - - 0 0 - 1.203 1.153 1.236 - - 0 - 0.00%
2024-05-31 0 1.450 1.400 1.480 - - 0 0 - 1.203 1.162 1.228 - - 0 - 0.00%
2024-05-30 0 1.450 1.450 1.490 - - 0 0 - 1.203 1.203 1.236 - - 0 - 0.00%
2024-05-29 0 1.450 1.450 1.510 1.410 1.520 5,000 7,240 1.4480 1.203 1.203 1.253 1.170 1.261 6,026 1.2015 -4.61%
2024-05-28 0 1.520 1.520 1.570 1.500 1.520 9,000 13,660 1.5178 1.261 1.261 1.303 1.245 1.261 10,846 1.2594 1.33%
2024-05-27 0 1.500 1.500 1.570 - - 0 0 - 1.245 1.245 1.303 - - 0 - 0.00%
2024-05-24 0 1.500 1.460 1.570 1.500 1.500 3,000 4,500 1.5000 1.245 1.211 1.303 1.245 1.245 3,615 1.2447 0.00%
2024-05-23 0 1.500 1.480 1.500 1.480 1.500 21,000 31,120 1.4819 1.245 1.228 1.245 1.228 1.245 25,308 1.2296 0.00%
2024-05-22 0 1.500 1.410 1.500 1.510 1.560 4,000 6,140 1.5350 1.245 1.170 1.245 1.253 1.294 4,821 1.2737 4.90%
2024-05-21 0 1.430 1.430 1.570 1.390 1.580 23,000 32,530 1.4143 1.187 1.187 1.303 1.153 1.311 27,719 1.1736 1.42%
2024-05-20 0 1.410 1.410 1.630 - - 0 0 - 1.170 1.170 1.353 - - 0 - 1.44%
2024-05-17 0 1.390 1.390 1.510 1.330 1.510 102,000 152,840 1.4984 1.153 1.153 1.253 1.104 1.253 122,926 1.2434 -7.33%
2024-05-16 0 1.500 1.500 1.510 1.500 1.510 45,000 67,700 1.5044 1.245 1.245 1.253 1.245 1.253 54,232 1.2483 -0.66%
2024-05-14 0 1.510 1.370 1.510 1.520 1.520 1,000 1,520 1.5200 1.253 1.137 1.253 1.261 1.261 1,205 1.2612 -5.63%
2024-05-13 0 1.600 1.570 1.600 1.650 1.650 2,000 3,300 1.6500 1.328 1.303 1.328 1.369 1.369 2,410 1.3691 8.11%
2024-05-10 0 1.480 1.370 1.640 - - 0 0 - 1.228 1.137 1.361 - - 0 - 0.00%
2024-05-09 0 1.480 1.370 1.630 1.430 1.550 10,000 14,780 1.4780 1.228 1.137 1.353 1.187 1.286 12,052 1.2264 6.47%
2024-05-08 0 1.390 1.380 1.620 1.390 1.390 2,000 2,780 1.3900 1.153 1.145 1.344 1.153 1.153 2,410 1.1534 0.72%
2024-05-07 0 1.380 1.380 1.500 - - 0 0 - 1.145 1.145 1.245 - - 0 - 2.22%
2024-05-06 0 1.350 1.350 1.500 1.340 1.350 4,000 5,430 1.3575 1.120 1.120 1.245 1.112 1.120 4,821 1.1264 -6.90%
2024-05-03 0 1.450 1.390 1.500 - - 0 0 - 1.203 1.153 1.245 - - 0 - 0.00%
2024-05-02 0 1.450 1.390 1.610 - - 0 0 - 1.203 1.153 1.336 - - 0 - 0.00%
2024-04-30 0 1.450 1.400 1.450 - - 0 0 - 1.203 1.162 1.203 - - 0 - 0.00%
2024-04-29 0 1.450 1.400 1.450 1.390 1.610 6,000 8,920 1.4867 1.203 1.162 1.203 1.153 1.336 7,231 1.2336 9.02%
2024-04-26 0 1.330 1.330 1.390 1.300 1.330 2,000 2,630 1.3150 1.104 1.104 1.153 1.079 1.104 2,410 1.0911 -9.52%
2024-04-25 0 1.470 1.330 1.470 1.470 1.470 2,000 2,940 1.4700 1.220 1.104 1.220 1.220 1.220 2,410 1.2198 0.68%
2024-04-24 0 1.460 1.330 1.480 - - 0 0 - 1.211 1.104 1.228 - - 0 - 0.00%
2024-04-23 0 1.460 1.330 1.460 - - 0 0 - 1.211 1.104 1.211 - - 0 - 0.00%
2024-04-22 0 1.460 1.330 1.480 - - 0 0 - 1.211 1.104 1.228 - - 0 - 0.00%
2024-04-19 0 1.460 1.330 1.460 1.480 1.480 3,000 4,440 1.4800 1.211 1.104 1.211 1.228 1.228 3,615 1.2281 -1.35%
2024-04-18 0 1.480 1.350 1.480 1.490 1.490 2,000 2,980 1.4900 1.228 1.120 1.228 1.236 1.236 2,410 1.2364 0.00%
2024-04-17 0 1.480 1.330 1.490 - - 0 0 - 1.228 1.104 1.236 - - 0 - 0.00%
2024-04-16 0 1.480 1.330 1.480 1.480 1.480 3,000 4,440 1.4800 1.228 1.104 1.228 1.228 1.228 3,615 1.2281 -0.67%
2024-04-15 0 1.490 1.350 1.490 1.350 1.490 26,000 35,350 1.3596 1.236 1.120 1.236 1.120 1.236 31,334 1.1282 10.37%
2024-04-12 0 1.350 1.350 1.460 1.300 1.340 14,000 18,240 1.3029 1.120 1.120 1.211 1.079 1.112 16,872 1.0811 -6.25%
2024-04-11 0 1.440 1.340 1.450 1.320 1.500 18,400 25,228 1.3711 1.195 1.112 1.203 1.095 1.245 22,175 1.1377 9.92%
2024-04-10 0 1.310 1.310 1.500 1.300 1.500 13,000 17,680 1.3600 1.087 1.087 1.245 1.079 1.245 15,667 1.1285 -15.48%
2024-04-09 0 1.550 1.370 1.550 - - 0 0 - 1.286 1.137 1.286 - - 0 - -0.64%
2024-04-08 0 1.560 1.370 1.560 - - 0 0 - 1.294 1.137 1.294 - - 0 - 0.00%
2024-04-05 0 1.560 1.380 1.560 - - 0 0 - 1.294 1.145 1.294 - - 0 - -0.64%
2024-04-03 0 1.570 1.370 1.570 - - 7,000 9,930 1.4186 1.303 1.137 1.303 - - 8,436 1.1771 0.00%
2024-04-02 0 1.570 1.400 1.570 - - 0 0 - 1.303 1.162 1.303 - - 0 - -1.26%
2024-03-28 0 1.590 1.310 1.590 - - 0 0 - 1.319 1.087 1.319 - - 0 - -1.24%
2024-03-27 0 1.610 1.410 1.610 1.610 1.650 6,000 9,760 1.6267 1.336 1.170 1.336 1.336 1.369 7,231 1.3498 8.78%
2024-03-26 0 1.480 1.320 1.480 1.480 1.480 2,000 2,960 1.4800 1.228 1.095 1.228 1.228 1.228 2,410 1.2281 -0.67%
2024-03-25 0 1.490 1.320 1.490 1.490 1.490 1,000 1,490 1.4900 1.236 1.095 1.236 1.236 1.236 1,205 1.2364 5.67%
2024-03-22 0 1.410 1.320 1.410 - - 0 0 - 1.170 1.095 1.170 - - 0 - -0.70%
2024-03-21 0 1.420 1.320 1.500 - - 0 0 - 1.178 1.095 1.245 - - 0 - 0.00%
2024-03-20 0 1.420 1.330 1.420 1.420 1.490 3,000 4,400 1.4667 1.178 1.104 1.178 1.178 1.236 3,615 1.2170 -5.33%
2024-03-19 0 1.500 1.320 1.500 1.500 1.500 2,000 3,000 1.5000 1.245 1.095 1.245 1.245 1.245 2,410 1.2447 4.17%
2024-03-18 0 1.440 1.310 1.440 1.380 1.570 17,000 23,680 1.3929 1.195 1.087 1.195 1.145 1.303 20,488 1.1558 -8.86%
2024-03-15 0 1.580 1.580 1.650 1.580 1.720 5,000 8,440 1.6880 1.311 1.311 1.369 1.311 1.427 6,026 1.4006 6.04%
2024-03-14 0 1.490 1.420 1.490 - - 0 0 - 1.236 1.178 1.236 - - 0 - 0.00%
2024-03-13 0 1.490 1.300 1.490 1.490 1.550 5,000 7,570 1.5140 1.236 1.079 1.236 1.236 1.286 6,026 1.2563 0.00%
2024-03-12 0 1.490 1.380 1.490 1.490 1.500 6,000 8,960 1.4933 1.236 1.145 1.236 1.236 1.245 7,231 1.2391 2.76%
2024-03-11 0 1.450 1.280 1.450 - - 0 0 - 1.203 1.062 1.203 - - 0 - -2.68%
2024-03-08 0 1.490 1.420 1.490 1.490 1.490 4,000 5,960 1.4900 1.236 1.178 1.236 1.236 1.236 4,821 1.2364 0.00%
2024-03-07 0 1.490 1.490 1.650 - - 0 0 - 1.236 1.236 1.369 - - 0 - 2.76%
2024-03-06 0 1.450 1.400 1.450 - - 0 0 - 1.203 1.162 1.203 - - 0 - -1.36%
2024-03-05 0 1.470 1.400 1.470 - - 0 0 - 1.220 1.162 1.220 - - 0 - 0.00%
2024-03-04 0 1.470 1.400 1.470 1.470 1.470 1,000 1,470 1.4700 1.220 1.162 1.220 1.220 1.220 1,205 1.2198 0.00%
2024-03-01 0 1.470 1.400 1.470 - - 0 0 - 1.220 1.162 1.220 - - 0 - 0.00%
2024-02-29 0 1.470 1.390 1.470 1.470 1.470 2,000 2,940 1.4700 1.220 1.153 1.220 1.220 1.220 2,410 1.2198 14.84%
2024-02-28 0 1.280 1.280 1.530 1.270 1.720 35,000 51,870 1.4820 1.062 1.062 1.270 1.054 1.427 42,180 1.2297 -1.54%
2024-02-27 0 1.300 1.260 1.390 1.300 1.410 4,000 5,390 1.3475 1.079 1.046 1.153 1.079 1.170 4,821 1.1181 -5.11%
2024-02-26 0 1.370 1.260 1.370 1.260 1.370 9,000 12,110 1.3456 1.137 1.046 1.137 1.046 1.137 10,846 1.1165 0.74%
2024-02-23 0 1.360 1.290 1.360 - - 0 0 - 1.128 1.070 1.128 - - 0 - 0.00%
2024-02-22 0 1.360 1.330 1.360 1.360 1.360 5,000 6,800 1.3600 1.128 1.104 1.128 1.128 1.128 6,026 1.1285 0.00%
2024-02-21 0 1.360 1.360 1.380 1.310 1.360 18,000 24,380 1.3544 1.128 1.128 1.145 1.087 1.128 21,693 1.1239 3.03%
2024-02-20 0 1.320 1.320 1.380 - - 0 0 - 1.095 1.095 1.145 - - 0 - 2.33%
2024-02-19 0 1.290 1.290 1.530 1.290 1.290 1,000 1,290 1.2900 1.070 1.070 1.270 1.070 1.070 1,205 1.0704 0.78%
2024-02-16 0 1.280 1.250 1.520 - - 0 0 - 1.062 1.037 1.261 - - 0 - 0.00%
2024-02-15 0 1.280 1.220 1.520 - - 0 0 - 1.062 1.012 1.261 - - 0 - 0.00%
2024-02-14 0 1.280 1.220 1.520 - - 0 0 - 1.062 1.012 1.261 - - 0 - 0.00%
2024-02-09 0 1.280 1.260 1.400 - - 0 0 - 1.062 1.046 1.162 - - 0 - 0.00%
2024-02-08 0 1.280 1.250 1.390 1.280 1.280 1,000 1,280 1.2800 1.062 1.037 1.153 1.062 1.062 1,205 1.0621 1.59%
2024-02-07 0 1.260 1.260 1.400 - - 0 0 - 1.046 1.046 1.162 - - 0 - 0.80%
2024-02-06 0 1.250 1.250 1.400 - - 0 0 - 1.037 1.037 1.162 - - 0 - 0.00%
2024-02-05 0 1.250 1.230 1.250 - - 0 0 - 1.037 1.021 1.037 - - 0 - 0.00%
2024-02-02 0 1.250 1.180 1.400 - - 0 0 - 1.037 0.979 1.162 - - 0 - 0.00%
2024-02-01 0 1.250 1.200 1.400 - - 0 0 - 1.037 0.996 1.162 - - 0 - 0.00%
2024-01-31 0 1.250 1.180 1.400 - - 0 0 - 1.037 0.979 1.162 - - 0 - 0.00%
2024-01-30 0 1.250 1.250 1.400 1.190 1.190 2,000 2,380 1.1900 1.037 1.037 1.162 0.987 0.987 2,410 0.9874 -3.85%
2024-01-29 0 1.300 1.170 1.300 1.300 1.310 12,000 15,620 1.3017 1.079 0.971 1.079 1.079 1.087 14,462 1.0801 2.36%
2024-01-26 0 1.270 1.270 1.500 - - 0 0 - 1.054 1.054 1.245 - - 0 - 0.79%
2024-01-25 0 1.260 1.260 1.500 1.260 1.260 8,000 10,080 1.2600 1.046 1.046 1.245 1.046 1.046 9,641 1.0455 0.00%
2024-01-24 0 1.260 1.160 1.260 1.260 1.260 1,000 1,260 1.2600 1.046 0.963 1.046 1.046 1.046 1,205 1.0455 0.00%
2024-01-23 0 1.260 1.180 1.260 - - 0 0 - 1.046 0.979 1.046 - - 0 - -0.79%
2024-01-22 0 1.270 1.120 1.270 - - 32,157,000 37,302,120 1.1600 1.054 0.929 1.054 - - 38,754,172 0.9625 -0.78%
2024-01-19 0 1.280 1.180 1.500 1.250 1.340 4,000 5,210 1.3025 1.062 0.979 1.245 1.037 1.112 4,821 1.0808 -14.09%
2024-01-18 0 1.490 1.250 1.500 1.490 1.490 2,000 2,980 1.4900 1.236 1.037 1.245 1.236 1.236 2,410 1.2364 0.00%
2024-01-17 0 1.490 1.310 1.500 - - 0 0 - 1.236 1.087 1.245 - - 0 - 0.00%
2024-01-16 0 1.490 1.260 1.500 - - 0 0 - 1.236 1.046 1.245 - - 0 - 0.00%
2024-01-15 0 1.490 1.310 1.500 - - 0 0 - 1.236 1.087 1.245 - - 0 - 0.00%
2024-01-12 0 1.490 1.350 1.490 1.490 1.490 1,000 1,490 1.4900 1.236 1.120 1.236 1.236 1.236 1,205 1.2364 0.00%
2024-01-11 0 1.490 1.330 1.490 1.500 1.500 1,000 1,500 1.5000 1.236 1.104 1.236 1.245 1.245 1,205 1.2447 -0.67%
2024-01-10 0 1.500 1.430 1.500 1.500 1.500 2,000 3,000 1.5000 1.245 1.187 1.245 1.245 1.245 2,410 1.2447 -0.66%
2024-01-09 0 1.510 1.300 1.510 1.550 1.580 3,000 4,680 1.5600 1.253 1.079 1.253 1.286 1.311 3,615 1.2944 11.85%
2024-01-08 0 1.350 1.190 1.520 - - 0 0 - 1.120 0.987 1.261 - - 0 - 0.00%
2024-01-05 0 1.350 1.200 1.350 - - 25,001,000 30,251,350 1.2100 1.120 0.996 1.120 - - 30,130,082 1.0040 0.00%
2024-01-04 0 1.350 1.350 1.590 - - 0 0 - 1.120 1.120 1.319 - - 0 - 0.00%
2024-01-03 0 1.350 1.350 1.590 - - 0 0 - 1.120 1.120 1.319 - - 0 - 0.00%
2024-01-02 0 1.350 1.350 1.450 1.350 1.350 1,000 1,350 1.3500 1.120 1.120 1.203 1.120 1.120 1,205 1.1202 -5.59%
2023-12-29 0 1.430 1.350 1.430 - - 0 0 - 1.187 1.120 1.187 - - 0 - -0.69%
2023-12-28 0 1.440 1.350 1.440 - - 0 0 - 1.195 1.120 1.195 - - 0 - -0.69%
2023-12-27 0 1.450 1.350 1.490 - - 0 0 - 1.203 1.120 1.236 - - 0 - 0.00%
2023-12-22 0 1.450 1.380 1.490 - - 0 0 - 1.203 1.145 1.236 - - 0 - 0.00%
2023-12-21 0 1.450 1.350 1.490 - - 0 0 - 1.203 1.120 1.236 - - 0 - 0.00%
2023-12-20 0 1.450 1.380 1.490 - - 0 0 - 1.203 1.145 1.236 - - 0 - 0.00%
2023-12-19 0 1.450 1.400 1.480 1.400 1.450 14,000 19,700 1.4071 1.203 1.162 1.228 1.162 1.203 16,872 1.1676 8.21%
2023-12-18 0 1.340 1.270 1.390 - - 0 0 - 1.112 1.054 1.153 - - 0 - 0.00%
2023-12-15 0 1.340 1.310 1.400 1.340 1.380 4,000 5,440 1.3600 1.112 1.087 1.162 1.112 1.145 4,821 1.1285 -7.59%
2023-12-14 0 1.450 1.360 1.450 1.470 1.500 8,000 11,910 1.4888 1.203 1.128 1.203 1.220 1.245 9,641 1.2353 14.17%
2023-12-13 0 1.270 1.210 1.500 - - 0 0 - 1.054 1.004 1.245 - - 0 - 0.00%
2023-12-12 0 1.270 1.110 1.550 - - 0 0 - 1.054 0.921 1.286 - - 0 - 0.00%
2023-12-11 0 1.270 1.270 1.520 - - 0 0 - 1.054 1.054 1.261 - - 0 - 1.60%
2023-12-08 0 1.250 1.190 1.460 - - 0 0 - 1.037 0.987 1.211 - - 0 - 0.00%
2023-12-07 0 1.250 1.160 1.400 1.250 1.250 3,000 3,750 1.2500 1.037 0.963 1.162 1.037 1.037 3,615 1.0372 4.17%
2023-12-06 0 1.200 1.110 1.250 - - 1,000 1,140 1.1400 0.996 0.921 1.037 - - 1,205 0.9459 0.00%
2023-12-05 0 1.200 1.150 1.200 1.150 1.200 4,000 4,730 1.1825 0.996 0.954 0.996 0.954 0.996 4,821 0.9812 -2.44%
2023-12-04 0 1.230 1.180 1.230 1.230 1.400 9,000 12,030 1.3367 1.021 0.979 1.021 1.021 1.162 10,846 1.1091 2.50%
2023-12-01 0 1.200 1.150 1.550 - - 0 0 - 0.996 0.954 1.286 - - 0 - 0.00%
2023-11-30 0 1.200 1.150 1.280 1.120 1.260 5,000 5,850 1.1700 0.996 0.954 1.062 0.929 1.046 6,026 0.9708 0.00%
2023-11-29 0 1.200 1.120 1.260 - - 0 0 - 0.996 0.929 1.046 - - 0 - 0.00%
2023-11-28 0 1.200 1.110 1.280 - - 0 0 - 0.996 0.921 1.062 - - 0 - 0.00%
2023-11-27 0 1.200 1.150 1.280 1.200 1.200 6,000 7,200 1.2000 0.996 0.954 1.062 0.996 0.996 7,231 0.9957 0.00%
2023-11-24 0 1.200 1.200 1.550 - - 0 0 - 0.996 0.996 1.286 - - 0 - 0.00%
2023-11-23 0 1.200 1.200 1.430 - - 1,000 1,280 1.2800 0.996 0.996 1.187 - - 1,205 1.0621 0.00%
2023-11-22 0 1.200 1.200 1.280 - - 0 0 - 0.996 0.996 1.062 - - 0 - 0.00%
2023-11-21 0 1.200 1.200 1.280 - - 0 0 - 0.996 0.996 1.062 - - 0 - 0.00%
2023-11-20 0 1.200 1.200 1.300 - - 0 0 - 0.996 0.996 1.079 - - 0 - 0.00%
2023-11-17 0 1.200 1.200 1.300 1.200 1.200 3,000 3,600 1.2000 0.996 0.996 1.079 0.996 0.996 3,615 0.9957 -1.64%
2023-11-16 0 1.220 1.220 1.550 - - 0 0 - 1.012 1.012 1.286 - - 0 - 0.00%
2023-11-15 0 1.220 1.220 1.390 - - 0 0 - 1.012 1.012 1.153 - - 0 - 0.00%
2023-11-14 0 1.220 1.220 1.390 - - 0 0 - 1.012 1.012 1.153 - - 0 - 0.00%
2023-11-13 0 1.220 1.220 1.390 - - 0 0 - 1.012 1.012 1.153 - - 0 - 0.00%
2023-11-10 0 1.220 1.220 1.390 - - 0 0 - 1.012 1.012 1.153 - - 0 - 0.00%
2023-11-09 0 1.220 1.220 1.400 - - 0 0 - 1.012 1.012 1.162 - - 0 - 0.00%
2023-11-08 0 1.220 1.220 - - - 0 0 - 1.012 1.012 - - - 0 - 0.00%
2023-11-07 0 1.220 1.220 1.390 - - 0 0 - 1.012 1.012 1.153 - - 0 - 0.00%
2023-11-06 0 1.220 1.210 1.290 1.220 1.220 20,000 24,400 1.2200 1.012 1.004 1.070 1.012 1.012 24,103 1.0123 0.83%
2023-11-03 0 1.210 1.200 1.350 - - 0 0 - 1.004 0.996 1.120 - - 0 - 0.00%
2023-11-02 0 1.210 1.200 1.350 - - 0 0 - 1.004 0.996 1.120 - - 0 - 0.00%
2023-11-01 0 1.210 1.200 1.550 - - 0 0 - 1.004 0.996 1.286 - - 0 - 0.00%
2023-10-31 0 1.210 1.210 1.260 1.200 1.200 3,000 3,600 1.2000 1.004 1.004 1.046 0.996 0.996 3,615 0.9957 -3.97%
2023-10-30 0 1.260 1.200 1.260 1.280 1.280 2,000 2,560 1.2800 1.046 0.996 1.046 1.062 1.062 2,410 1.0621 -1.56%
2023-10-27 0 1.280 1.190 1.280 - - 0 0 - 1.062 0.987 1.062 - - 0 - 0.00%
2023-10-26 0 1.280 1.210 1.280 - - 0 0 - 1.062 1.004 1.062 - - 0 - 0.00%
2023-10-25 0 1.280 1.280 1.360 1.190 1.190 1,000 1,190 1.1900 1.062 1.062 1.128 0.987 0.987 1,205 0.9874 -7.25%
2023-10-24 0 1.380 1.190 1.380 - - 0 0 - 1.145 0.987 1.145 - - 0 - 0.00%
2023-10-20 0 1.380 1.220 1.380 - - 0 0 - 1.145 1.012 1.145 - - 0 - -2.13%
2023-10-19 0 1.410 1.260 1.410 1.440 1.440 2,000 2,880 1.4400 1.170 1.046 1.170 1.195 1.195 2,410 1.1949 11.90%
2023-10-18 0 1.260 1.250 1.430 - - 0 0 - 1.046 1.037 1.187 - - 0 - 0.00%
2023-10-17 0 1.260 1.250 1.400 - - 0 0 - 1.046 1.037 1.162 - - 0 - 0.00%
2023-10-16 0 1.260 1.250 1.400 - - 0 0 - 1.046 1.037 1.162 - - 0 - 0.00%
2023-10-13 0 1.260 1.250 1.430 - - 0 0 - 1.046 1.037 1.187 - - 0 - 0.00%
2023-10-12 0 1.260 1.260 1.340 1.250 1.250 3,000 3,750 1.2500 1.046 1.046 1.112 1.037 1.037 3,615 1.0372 0.80%
2023-10-11 0 1.250 1.250 1.300 1.250 1.250 4,000 5,000 1.2500 1.037 1.037 1.079 1.037 1.037 4,821 1.0372 -3.85%
2023-10-10 0 1.300 1.200 1.330 - - 0 0 - 1.079 0.996 1.104 - - 0 - 0.00%
2023-10-09 0 1.300 1.190 1.330 1.300 1.300 2,000 2,600 1.3000 1.079 0.987 1.104 1.079 1.079 2,410 1.0787 8.33%
2023-10-06 0 1.200 1.190 1.310 - - 0 0 - 0.996 0.987 1.087 - - 0 - 0.00%
2023-10-05 0 1.200 1.190 1.200 1.210 1.220 2,000 2,430 1.2150 0.996 0.987 0.996 1.004 1.012 2,410 1.0082 -0.83%
2023-10-04 0 1.210 1.190 1.300 - - 0 0 - 1.004 0.987 1.079 - - 0 - 0.00%
2023-10-03 0 1.210 1.190 1.210 - - 0 0 - 1.004 0.987 1.004 - - 0 - -1.63%
2023-09-29 0 1.230 1.190 1.300 - - 0 0 - 1.021 0.987 1.079 - - 0 - 0.00%
2023-09-28 0 1.230 1.190 1.310 - - 0 0 - 1.021 0.987 1.087 - - 0 - 0.00%
2023-09-27 0 1.230 1.190 1.300 - - 0 0 - 1.021 0.987 1.079 - - 0 - 0.00%
2023-09-26 0 1.230 1.190 1.290 - - 0 0 - 1.021 0.987 1.070 - - 0 - 0.00%
2023-09-25 0 1.230 1.190 1.270 - - 2,000 2,380 1.1900 1.021 0.987 1.054 - - 2,410 0.9874 0.00%
2023-09-22 0 1.230 1.190 1.320 - - 0 0 - 1.021 0.987 1.095 - - 0 - 0.00%
2023-09-21 0 1.230 1.190 1.260 - - 0 0 - 1.021 0.987 1.046 - - 0 - 0.00%
2023-09-20 0 1.230 1.200 1.290 1.230 1.230 1,000 1,230 1.2300 1.021 0.996 1.070 1.021 1.021 1,205 1.0206 -4.65%
2023-09-19 0 1.290 1.210 1.300 1.290 1.290 2,000 2,580 1.2900 1.070 1.004 1.079 1.070 1.070 2,410 1.0704 1.57%
2023-09-18 0 1.270 1.190 1.300 - - 0 0 - 1.054 0.987 1.079 - - 0 - 0.00%
2023-09-15 0 1.270 1.190 1.300 - - 0 0 - 1.054 0.987 1.079 - - 0 - 0.00%
2023-09-14 0 1.270 1.210 1.280 1.270 1.280 2,000 2,550 1.2750 1.054 1.004 1.062 1.054 1.062 2,410 1.0580 0.79%
2023-09-13 0 1.260 1.200 1.270 1.230 1.260 6,000 7,480 1.2467 1.046 0.996 1.054 1.021 1.046 7,231 1.0344 -2.33%
2023-09-12 0 1.290 1.190 1.290 - - 0 0 - 1.070 0.987 1.070 - - 0 - 0.00%
2023-09-11 0 1.290 1.190 1.290 - - 0 0 - 1.070 0.987 1.070 - - 0 - 0.00%
2023-09-07 0 1.290 1.190 1.290 1.290 1.290 2,000 2,580 1.2900 1.070 0.987 1.070 1.070 1.070 2,410 1.0704 0.78%
2023-09-06 0 1.280 1.190 1.300 - - 0 0 - 1.062 0.987 1.079 - - 0 - 0.00%
2023-09-05 0 1.280 1.190 1.280 - - 0 0 - 1.062 0.987 1.062 - - 0 - 0.00%
2023-09-04 0 1.280 1.200 1.290 - - 0 0 - 1.062 0.996 1.070 - - 0 - 0.00%
2023-08-31 0 1.280 1.190 1.280 1.250 1.290 2,000 2,540 1.2700 1.062 0.987 1.062 1.037 1.070 2,410 1.0538 5.79%
2023-08-30 0 1.210 1.190 1.250 - - 0 0 - 1.004 0.987 1.037 - - 0 - 0.00%
2023-08-29 0 1.210 1.190 1.250 1.190 1.210 6,000 7,160 1.1933 1.004 0.987 1.037 0.987 1.004 7,231 0.9902 1.68%
2023-08-28 0 1.190 1.190 1.230 - - 0 0 - 0.987 0.987 1.021 - - 0 - 0.85%
2023-08-25 0 1.180 1.120 1.230 1.170 1.180 11,000 12,890 1.1718 0.979 0.929 1.021 0.971 0.979 13,257 0.9723 0.85%
2023-08-24 0 1.170 1.170 1.210 1.130 1.160 4,000 4,580 1.1450 0.971 0.971 1.004 0.938 0.963 4,821 0.9501 -7.87%
2023-08-23 0 1.270 1.130 1.300 - - 0 0 - 1.054 0.938 1.079 - - 0 - 0.00%
2023-08-22 0 1.270 1.130 1.270 - - 0 0 - 1.054 0.938 1.054 - - 0 - -0.78%
2023-08-21 0 1.280 1.130 1.280 - - 0 0 - 1.062 0.938 1.062 - - 0 - -0.78%
2023-08-18 0 1.290 1.130 1.290 - - 0 0 - 1.070 0.938 1.070 - - 0 - 0.00%
2023-08-17 0 1.290 1.130 1.290 - - 0 0 - 1.070 0.938 1.070 - - 0 - 0.00%
2023-08-16 0 1.290 1.130 1.290 - - 0 0 - 1.070 0.938 1.070 - - 0 - 0.00%
2023-08-15 0 1.290 1.130 1.290 - - 0 0 - 1.070 0.938 1.070 - - 0 - 0.00%
2023-08-14 0 1.290 1.130 1.290 - - 0 0 - 1.070 0.938 1.070 - - 0 - 0.00%
2023-08-11 0 1.290 1.130 1.290 - - 0 0 - 1.070 0.938 1.070 - - 0 - 0.00%
2023-08-10 0 1.290 1.140 1.290 - - 0 0 - 1.070 0.946 1.070 - - 0 - 0.00%
2023-08-09 0 1.290 1.130 1.290 - - 0 0 - 1.070 0.938 1.070 - - 0 - 0.00%
2023-08-08 0 1.290 1.130 1.290 - - 0 0 - 1.070 0.938 1.070 - - 0 - 0.00%
2023-08-07 0 1.290 1.160 1.290 - - 0 0 - 1.070 0.963 1.070 - - 0 - 0.00%
2023-08-04 0 1.290 1.150 1.290 - - 0 0 - 1.070 0.954 1.070 - - 0 - 0.00%
2023-08-03 0 1.290 1.160 1.290 - - 0 0 - 1.070 0.963 1.070 - - 0 - 0.00%
2023-08-02 0 1.290 1.160 1.290 1.110 1.290 39,000 45,900 1.1769 1.070 0.963 1.070 0.921 1.070 47,001 0.9766 1.57%
2023-08-01 0 1.270 1.160 1.270 - - 0 0 - 1.054 0.963 1.054 - - 0 - 0.00%
2023-07-31 0 1.270 1.170 1.270 - - 0 0 - 1.054 0.971 1.054 - - 0 - 0.00%
2023-07-28 0 1.270 1.160 1.300 - - 0 0 - 1.054 0.963 1.079 - - 0 - 0.00%
2023-07-27 0 1.270 1.220 1.270 - - 0 0 - 1.054 1.012 1.054 - - 0 - -0.78%
2023-07-26 0 1.280 1.140 1.300 1.280 1.280 10,000 12,800 1.2800 1.062 0.946 1.079 1.062 1.062 12,052 1.0621 -0.78%
2023-07-25 0 1.290 1.130 1.300 - - 0 0 - 1.070 0.938 1.079 - - 0 - 0.00%
2023-07-24 0 1.290 1.130 1.300 - - 0 0 - 1.070 0.938 1.079 - - 0 - 0.00%
2023-07-21 0 1.290 1.110 1.290 - - 0 0 - 1.070 0.921 1.070 - - 0 - 0.00%
2023-07-20 0 1.290 1.110 1.290 1.300 1.300 2,000 2,600 1.3000 1.070 0.921 1.070 1.079 1.079 2,410 1.0787 4.88%
2023-07-19 0 1.230 1.160 1.270 - - 0 0 - 1.021 0.963 1.054 - - 0 - 0.00%
2023-07-18 0 1.230 1.150 1.230 - - 0 0 - 1.021 0.954 1.021 - - 0 - 0.00%
2023-07-14 0 1.230 1.130 1.250 1.200 1.230 2,000 2,430 1.2150 1.021 0.938 1.037 0.996 1.021 2,410 1.0082 3.36%
2023-07-13 0 1.190 1.130 1.280 1.120 1.190 22,000 25,120 1.1418 0.987 0.938 1.062 0.929 0.987 26,513 0.9474 4.39%
2023-07-12 0 1.140 1.140 1.290 1.140 1.340 3,000 3,780 1.2600 0.946 0.946 1.070 0.946 1.112 3,615 1.0455 -6.56%
2023-07-11 0 1.220 1.120 1.220 - - 0 0 - 1.012 0.929 1.012 - - 0 - 0.00%
2023-07-10 0 1.220 1.200 1.220 1.220 1.220 1,000 1,220 1.2200 1.012 0.996 1.012 1.012 1.012 1,205 1.0123 0.00%
2023-07-07 0 1.220 1.200 1.220 - - 0 0 - 1.012 0.996 1.012 - - 0 - 0.00%
2023-07-06 0 1.220 1.200 1.230 - - 0 0 - 1.012 0.996 1.021 - - 0 - 0.00%
2023-07-05 0 1.220 1.200 1.290 1.220 1.220 1,000 1,220 1.2200 1.012 0.996 1.070 1.012 1.012 1,205 1.0123 0.00%
2023-07-04 0 1.220 1.110 1.300 - - 0 0 - 1.012 0.921 1.079 - - 0 - 0.00%
2023-07-03 0 1.220 1.120 1.220 1.210 1.220 2,000 2,430 1.2150 1.012 0.929 1.012 1.004 1.012 2,410 1.0082 0.83%
2023-06-30 0 1.210 1.120 1.210 - - 0 0 - 1.004 0.929 1.004 - - 0 - 0.00%
2023-06-29 0 1.210 1.120 1.210 1.210 1.210 4,000 4,840 1.2100 1.004 0.929 1.004 1.004 1.004 4,821 1.0040 0.00%
2023-06-28 0 1.210 1.120 1.210 - - 0 0 - 1.004 0.929 1.004 - - 0 - 0.00%
2023-06-27 0 1.210 1.120 1.270 - - 57,830,000 69,974,300 1.2100 1.004 0.929 1.054 - - 69,694,119 1.0040 0.00%
2023-06-26 0 1.210 1.210 1.300 - - 0 0 - 1.004 1.004 1.079 - - 0 - 0.00%
2023-06-23 0 1.210 1.150 1.300 - - 0 0 - 1.004 0.954 1.079 - - 0 - 0.00%
2023-06-21 0 1.210 1.110 1.300 - - 0 0 - 1.004 0.921 1.079 - - 0 - 0.00%
2023-06-20 0 1.210 1.120 1.290 - - 0 0 - 1.004 0.929 1.070 - - 0 - 0.00%
2023-06-19 0 1.210 1.120 1.300 - - 0 0 - 1.004 0.929 1.079 - - 0 - 0.00%
2023-06-16 0 1.210 1.120 1.210 - - 0 0 - 1.004 0.929 1.004 - - 0 - 0.00%
2023-06-15 0 1.210 1.130 1.210 1.200 1.210 39,000 47,170 1.2095 1.004 0.938 1.004 0.996 1.004 47,001 1.0036 9.01%
2023-06-14 0 1.110 1.110 1.230 1.110 1.260 77,000 95,180 1.2361 0.921 0.921 1.021 0.921 1.046 92,797 1.0257 -5.11%
2023-06-13 0 1.280 1.270 1.300 - - 0 0 - 0.971 0.963 0.986 - - 0 - 0.00%
2023-06-12 0 1.280 1.190 1.290 1.190 1.290 29,000 37,090 1.2790 0.971 0.902 0.978 0.902 0.978 38,243 0.9698 7.56%
2023-06-09 0 1.190 1.190 1.240 - - 0 0 - 0.902 0.902 0.940 - - 0 - 0.00%
2023-06-08 0 1.190 1.190 1.270 - - 0 0 - 0.902 0.902 0.963 - - 0 - 0.85%
2023-06-07 0 1.180 1.170 1.290 - - 0 0 - 0.895 0.887 0.978 - - 0 - 0.00%
2023-06-06 0 1.180 1.170 1.290 1.160 1.220 32,000 37,780 1.1806 0.895 0.887 0.978 0.880 0.925 42,199 0.8953 -4.07%
2023-06-05 0 1.230 1.220 1.240 - - 0 0 - 0.933 0.925 0.940 - - 0 - 0.00%
2023-06-02 0 1.230 1.220 1.240 - - 0 0 - 0.933 0.925 0.940 - - 0 - 0.00%
2023-06-01 0 1.230 1.220 1.290 - - 0 0 - 0.933 0.925 0.978 - - 0 - 0.00%
2023-05-31 0 1.230 1.220 1.230 - - 0 0 - 0.933 0.925 0.933 - - 0 - 0.00%
2023-05-30 0 1.230 1.220 1.290 - - 0 0 - 0.933 0.925 0.978 - - 0 - 0.00%
2023-05-29 0 1.230 1.220 1.230 - - 0 0 - 0.933 0.925 0.933 - - 0 - 0.00%
2023-05-25 0 1.230 1.220 1.240 - - 0 0 - 0.933 0.925 0.940 - - 0 - 0.00%
2023-05-24 0 1.230 1.230 1.240 - - 0 0 - 0.933 0.933 0.940 - - 0 - 0.82%
2023-05-23 0 1.220 1.220 1.240 1.220 1.240 52,000 64,030 1.2313 0.925 0.925 0.940 0.925 0.940 68,574 0.9337 0.00%
2023-05-22 0 1.220 1.220 1.280 1.220 1.230 25,000 30,520 1.2208 0.925 0.925 0.971 0.925 0.933 32,968 0.9257 -0.81%
2023-05-19 0 1.230 1.230 1.280 1.230 1.230 3,000 3,690 1.2300 0.933 0.933 0.971 0.933 0.933 3,956 0.9327 0.00%
2023-05-18 0 1.230 1.230 1.280 - - 0 0 - 0.933 0.933 0.971 - - 0 - 0.00%
2023-05-17 0 1.230 1.230 1.280 - - 0 0 - 0.933 0.933 0.971 - - 0 - 0.00%
2023-05-16 0 1.230 1.230 1.300 1.220 1.220 2,000 2,440 1.2200 0.933 0.933 0.986 0.925 0.925 2,637 0.9251 -6.11%
2023-05-15 0 1.310 1.230 1.320 - - 0 0 - 0.993 0.933 1.001 - - 0 - 0.00%
2023-05-12 0 1.310 1.230 1.310 - - 0 0 - 0.993 0.933 0.993 - - 0 - 0.00%
2023-05-11 0 1.310 1.230 1.320 - - 0 0 - 0.993 0.933 1.001 - - 0 - 0.00%
2023-05-10 0 1.310 1.230 1.310 1.310 1.310 2,000 2,620 1.3100 0.993 0.933 0.993 0.993 0.993 2,637 0.9934 0.00%
2023-05-09 0 1.310 1.230 1.310 1.310 1.310 5,000 6,550 1.3100 0.993 0.933 0.993 0.993 0.993 6,594 0.9934 0.00%
2023-05-08 0 1.310 1.230 1.320 - - 0 0 - 0.993 0.933 1.001 - - 0 - 0.00%
2023-05-05 0 1.310 1.220 1.320 1.310 1.320 2,000 2,630 1.3150 0.993 0.925 1.001 0.993 1.001 2,637 0.9972 0.00%
2023-05-04 0 1.310 1.250 1.320 1.290 1.310 4,000 5,200 1.3000 0.993 0.948 1.001 0.978 0.993 5,275 0.9858 4.80%
2023-05-03 0 1.250 1.250 1.320 - - 0 0 - 0.948 0.948 1.001 - - 0 - 0.00%
2023-05-02 0 1.250 1.250 1.310 - - 0 0 - 0.948 0.948 0.993 - - 0 - 1.63%
2023-04-28 0 1.230 1.230 1.310 - - 0 0 - 0.933 0.933 0.993 - - 0 - 0.00%
2023-04-27 0 1.230 1.230 1.310 1.230 1.230 1,000 1,230 1.2300 0.933 0.933 0.993 0.933 0.933 1,319 0.9327 -6.11%
2023-04-26 0 1.310 1.230 1.320 1.310 1.310 1,000 1,310 1.3100 0.993 0.933 1.001 0.993 0.993 1,319 0.9934 6.50%
2023-04-25 0 1.230 1.230 1.300 1.230 1.230 24,000 29,520 1.2300 0.933 0.933 0.986 0.933 0.933 31,649 0.9327 0.00%
2023-04-24 0 1.230 1.220 1.320 1.230 1.230 25,000 30,750 1.2300 0.933 0.925 1.001 0.933 0.933 32,968 0.9327 -6.11%
2023-04-21 0 1.310 1.220 1.320 - - 0 0 - 0.993 0.925 1.001 - - 0 - 0.00%
2023-04-20 0 1.310 1.230 1.320 - - 0 0 - 0.993 0.933 1.001 - - 0 - 0.00%
2023-04-19 0 1.310 1.220 1.320 - - 0 0 - 0.993 0.925 1.001 - - 0 - 0.00%
2023-04-18 0 1.310 1.220 1.320 - - 0 0 - 0.993 0.925 1.001 - - 0 - 0.00%
2023-04-17 0 1.310 1.220 1.310 - - 0 0 - 0.993 0.925 0.993 - - 0 - 0.00%
2023-04-14 0 1.310 1.220 1.310 1.310 1.310 20,000 26,200 1.3100 0.993 0.925 0.993 0.993 0.993 26,375 0.9934 0.77%
2023-04-13 0 1.300 1.220 1.310 - - 0 0 - 0.986 0.925 0.993 - - 0 - 0.00%
2023-04-12 0 1.300 1.230 1.310 1.300 1.300 3,000 3,900 1.3000 0.986 0.933 0.993 0.986 0.986 3,956 0.9858 0.00%
2023-04-11 0 1.300 1.220 1.310 - - 0 0 - 0.986 0.925 0.993 - - 0 - 0.00%
2023-04-06 0 1.300 1.230 1.310 - - 0 0 - 0.986 0.933 0.993 - - 0 - 0.00%
2023-04-04 0 1.300 1.230 1.320 - - 0 0 - 0.986 0.933 1.001 - - 0 - 0.00%
2023-04-03 0 1.300 1.230 1.380 - - 0 0 - 0.986 0.933 1.046 - - 0 - 0.00%
2023-03-31 0 1.300 1.230 1.380 - - 0 0 - 0.986 0.933 1.046 - - 0 - 0.00%
2023-03-30 0 1.300 1.230 1.300 1.300 1.300 5,000 6,500 1.3000 0.986 0.933 0.986 0.986 0.986 6,594 0.9858 6.56%
2023-03-29 0 1.220 1.220 1.300 1.220 1.230 108,000 132,120 1.2233 0.925 0.925 0.986 0.925 0.933 142,423 0.9277 -0.81%
2023-03-28 0 1.230 1.230 1.300 - - 0 0 - 0.933 0.933 0.986 - - 0 - 0.00%
2023-03-27 0 1.230 1.230 1.300 1.230 1.230 3,000 3,690 1.2300 0.933 0.933 0.986 0.933 0.933 3,956 0.9327 0.00%
2023-03-24 0 1.230 1.220 1.370 - - 0 0 - 0.933 0.925 1.039 - - 0 - 0.00%
2023-03-23 0 1.230 1.230 1.340 1.230 1.230 3,000 3,690 1.2300 0.933 0.933 1.016 0.933 0.933 3,956 0.9327 -1.60%
2023-03-22 0 1.250 1.230 1.480 - - 0 0 - 0.948 0.933 1.122 - - 0 - 0.00%
2023-03-21 0 1.250 1.230 1.300 - - 0 0 - 0.948 0.933 0.986 - - 0 - 0.00%
2023-03-20 0 1.250 1.230 1.400 1.230 1.400 37,000 47,110 1.2732 0.948 0.933 1.062 0.933 1.062 48,793 0.9655 -7.41%
2023-03-17 0 1.350 1.250 1.350 1.310 1.350 15,000 19,820 1.3213 1.024 0.948 1.024 0.993 1.024 19,781 1.0020 9.76%
2023-03-16 0 1.230 1.220 1.310 - - 0 0 - 0.933 0.925 0.993 - - 0 - 0.00%
2023-03-15 0 1.230 1.220 1.310 - - 0 0 - 0.933 0.925 0.993 - - 0 - 0.00%
2023-03-14 0 1.230 1.220 1.320 - - 0 0 - 0.933 0.925 1.001 - - 0 - 0.00%
2023-03-13 0 1.230 1.230 1.310 - - 0 0 - 0.933 0.933 0.993 - - 0 - 0.00%
2023-03-10 0 1.230 1.220 1.310 - - 0 0 - 0.933 0.925 0.993 - - 0 - 0.00%
2023-03-09 0 1.230 1.230 1.310 - - 0 0 - 0.933 0.933 0.993 - - 0 - 0.00%
2023-03-08 0 1.230 1.220 1.320 - - 0 0 - 0.933 0.925 1.001 - - 0 - 0.00%
2023-03-07 0 1.230 1.230 1.310 - - 0 0 - 0.933 0.933 0.993 - - 0 - 0.00%
2023-03-06 0 1.230 1.220 1.310 - - 0 0 - 0.933 0.925 0.993 - - 0 - 0.00%
2023-03-03 0 1.230 1.230 1.310 1.230 1.230 4,000 4,920 1.2300 0.933 0.933 0.993 0.933 0.933 5,275 0.9327 -6.82%
2023-03-02 0 1.320 1.240 1.320 - - 0 0 - 1.001 0.940 1.001 - - 0 - 0.00%
2023-03-01 0 1.320 1.260 1.320 1.250 1.320 41,000 52,740 1.2863 1.001 0.955 1.001 0.948 1.001 54,068 0.9754 5.60%
2023-02-28 0 1.250 1.230 1.300 - - 0 0 - 0.948 0.933 0.986 - - 0 - 0.00%
2023-02-27 0 1.250 1.230 1.300 - - 0 0 - 0.948 0.933 0.986 - - 0 - 0.00%
2023-02-24 0 1.250 1.230 1.320 - - 0 0 - 0.948 0.933 1.001 - - 0 - 0.00%
2023-02-23 0 1.250 1.230 1.300 - - 0 0 - 0.948 0.933 0.986 - - 0 - 0.00%
2023-02-22 0 1.250 1.250 1.310 1.250 1.250 2,000 2,500 1.2500 0.948 0.948 0.993 0.948 0.948 2,637 0.9479 0.00%
2023-02-21 0 1.250 1.250 1.300 - - 0 0 - 0.948 0.948 0.986 - - 0 - 0.00%
2023-02-20 0 1.250 1.250 1.300 - - 0 0 - 0.948 0.948 0.986 - - 0 - 0.00%
2023-02-17 0 1.250 1.240 1.300 - - 0 0 - 0.948 0.940 0.986 - - 0 - 0.00%
2023-02-16 0 1.250 1.250 1.300 - - 0 0 - 0.948 0.948 0.986 - - 0 - 1.63%
2023-02-15 0 1.230 1.230 1.310 - - 0 0 - 0.933 0.933 0.993 - - 0 - 0.00%
2023-02-14 0 1.230 1.230 1.320 1.230 1.250 3,000 3,710 1.2367 0.933 0.933 1.001 0.933 0.948 3,956 0.9378 -5.38%
2023-02-13 0 1.300 1.230 1.320 - - 0 0 - 0.986 0.933 1.001 - - 0 - 0.00%
2023-02-10 0 1.300 1.230 1.320 - - 0 0 - 0.986 0.933 1.001 - - 0 - 0.00%
2023-02-09 0 1.300 1.230 1.320 - - 0 0 - 0.986 0.933 1.001 - - 0 - 0.00%
2023-02-08 0 1.300 1.230 1.320 - - 0 0 - 0.986 0.933 1.001 - - 0 - 0.00%
2023-02-07 0 1.300 1.230 1.320 - - 0 0 - 0.986 0.933 1.001 - - 0 - 0.00%
2023-02-06 0 1.300 1.240 1.310 - - 0 0 - 0.986 0.940 0.993 - - 0 - 0.00%
2023-02-03 0 1.300 1.300 1.350 1.300 1.300 2,000 2,600 1.3000 0.986 0.986 1.024 0.986 0.986 2,637 0.9858 5.69%
2023-02-02 0 1.230 1.230 1.340 - - 0 0 - 0.933 0.933 1.016 - - 0 - 0.00%
2023-02-01 0 1.230 1.230 1.340 - - 0 0 - 0.933 0.933 1.016 - - 0 - 0.00%
2023-01-31 0 1.230 1.230 1.300 1.220 1.220 10,000 12,200 1.2200 0.933 0.933 0.986 0.925 0.925 13,187 0.9251 -0.81%
2023-01-30 0 1.240 1.240 1.340 1.230 1.230 5,000 6,150 1.2300 0.940 0.940 1.016 0.933 0.933 6,594 0.9327 1.64%
2023-01-27 0 1.220 1.220 1.330 1.150 1.250 8,000 9,750 1.2188 0.925 0.925 1.009 0.872 0.948 10,550 0.9242 -8.96%
2023-01-26 0 1.340 1.150 1.340 1.030 1.350 21,000 26,830 1.2776 1.016 0.872 1.016 0.781 1.024 27,693 0.9688 11.67%
2023-01-20 0 1.200 1.020 1.250 - - 0 0 - 0.910 0.773 0.948 - - 0 - 0.00%
2023-01-19 0 1.200 1.000 1.200 - - 0 0 - 0.910 0.758 0.910 - - 0 - 0.00%
2023-01-18 0 1.200 1.080 1.210 - - 0 0 - 0.910 0.819 0.918 - - 0 - 0.00%
2023-01-17 0 1.200 - 1.200 - - 0 0 - 0.910 - 0.910 - - 0 - 0.00%
2023-01-16 0 1.200 1.010 1.210 - - 0 0 - 0.910 0.766 0.918 - - 0 - 0.00%
2023-01-13 0 1.200 0.350 1.210 - - 0 0 - 0.910 0.265 0.918 - - 0 - 0.00%
2023-01-12 0 1.200 1.010 1.200 1.200 1.200 10,000 12,000 1.2000 0.910 0.766 0.910 0.910 0.910 13,187 0.9100 3.45%
2023-01-11 0 1.160 1.010 1.200 - - 0 0 - 0.880 0.766 0.910 - - 0 - 0.00%
2023-01-10 0 1.160 1.020 1.250 1.150 1.160 8,000 9,260 1.1575 0.880 0.773 0.948 0.872 0.880 10,550 0.8777 0.87%
2023-01-09 0 1.150 1.000 1.250 - - 0 0 - 0.872 0.758 0.948 - - 0 - 0.00%
2023-01-06 0 1.150 1.150 1.250 - - 0 0 - 0.872 0.872 0.948 - - 0 - 0.00%
2023-01-05 0 1.150 1.000 1.250 - - 0 0 - 0.872 0.758 0.948 - - 0 - 0.00%
2023-01-04 0 1.150 1.150 1.250 - - 0 0 - 0.872 0.872 0.948 - - 0 - 4.55%
2023-01-03 0 1.100 1.100 1.250 - - 0 0 - 0.834 0.834 0.948 - - 0 - 1.85%
2022-12-30 0 1.080 1.080 - - - 0 0 - 0.819 0.819 - - - 0 - 2.86%
2022-12-29 0 1.050 1.000 - - - 0 0 - 0.796 0.758 - - - 0 - 0.00%
2022-12-28 0 1.050 - - - - 0 0 - 0.796 - - - - 0 - 0.00%
2022-12-23 0 1.050 1.000 - - - 0 0 - 0.796 0.758 - - - 0 - 0.00%
2022-12-22 0 1.050 1.000 - - - 0 0 - 0.796 0.758 - - - 0 - 0.00%
2022-12-21 0 1.050 1.010 - - - 0 0 - 0.796 0.766 - - - 0 - 0.00%
2022-12-20 0 1.050 1.000 - - - 0 0 - 0.796 0.758 - - - 0 - 0.00%
2022-12-19 0 1.050 1.010 1.240 - - 0 0 - 0.796 0.766 0.940 - - 0 - 0.00%
2022-12-16 0 1.050 1.050 - - - 0 0 - 0.796 0.796 - - - 0 - 0.00%
2022-12-15 0 1.050 1.000 - - - 0 0 - 0.796 0.758 - - - 0 - 0.00%
2022-12-14 0 1.050 1.050 1.250 1.000 1.000 1,000 1,000 1.0000 0.796 0.796 0.948 0.758 0.758 1,319 0.7583 0.00%
2022-12-13 0 1.050 1.000 - 1.050 1.050 10,000 10,500 1.0500 0.796 0.758 - 0.796 0.796 13,187 0.7962 -0.94%
2022-12-12 0 1.060 1.050 - - - 0 0 - 0.804 0.796 - - - 0 - 0.00%
2022-12-09 0 1.060 1.060 1.250 1.050 1.050 10,000 10,500 1.0500 0.804 0.804 0.948 0.796 0.796 13,187 0.7962 -5.36%
2022-12-08 0 1.120 0.900 1.250 - - 0 0 - 0.849 0.682 0.948 - - 0 - 0.00%
2022-12-07 0 1.120 1.050 - - - 10,000 10,500 1.0500 0.849 0.796 - - - 13,187 0.7962 0.00%
2022-12-06 0 1.120 1.000 1.250 - - 0 0 - 0.849 0.758 0.948 - - 0 - 0.00%
2022-12-05 0 1.120 1.120 1.250 0.980 1.100 11,000 11,320 1.0291 0.849 0.849 0.948 0.743 0.834 14,506 0.7804 -0.88%
2022-12-02 0 1.130 1.050 1.300 - - 0 0 - 0.857 0.796 0.986 - - 0 - 0.00%
2022-12-01 0 1.130 1.050 1.300 1.130 1.130 3,000 3,390 1.1300 0.857 0.796 0.986 0.857 0.857 3,956 0.8569 -1.74%
2022-11-30 0 1.150 1.050 1.300 - - 0 0 - 0.872 0.796 0.986 - - 0 - 0.00%
2022-11-29 0 1.150 1.150 1.400 1.100 1.100 1,000 1,100 1.1000 0.872 0.872 1.062 0.834 0.834 1,319 0.8341 -6.50%
2022-11-28 0 1.230 1.100 1.230 1.270 1.270 4,000 5,080 1.2700 0.933 0.834 0.933 0.963 0.963 5,275 0.9630 -2.38%
2022-11-25 0 1.260 1.260 1.300 1.260 1.260 3,000 3,780 1.2600 0.955 0.955 0.986 0.955 0.955 3,956 0.9555 23.53%
2022-11-24 0 1.020 1.020 - - - 0 0 - 0.773 0.773 - - - 0 - 0.00%
2022-11-23 0 1.020 - - - - 0 0 - 0.773 - - - - 0 - 0.00%
2022-11-22 0 1.020 - 2.500 - - 0 0 - 0.773 - 1.896 - - 0 - 0.00%
2022-11-21 0 1.020 - - - - 0 0 - 0.773 - - - - 0 - 0.00%
2022-11-18 0 1.020 0.650 1.200 - - 0 0 - 0.773 0.493 0.910 - - 0 - 0.00%
2022-11-17 0 1.020 - - - - 0 0 - 0.773 - - - - 0 - 0.00%
2022-11-16 0 1.020 - - - - 0 0 - 0.773 - - - - 0 - 0.00%
2022-11-15 0 1.020 - - - - 0 0 - 0.773 - - - - 0 - 0.00%
2022-11-14 0 1.020 - - - - 0 0 - 0.773 - - - - 0 - 0.00%
2022-11-11 0 1.020 0.320 1.020 - - 0 0 - 0.773 0.243 0.773 - - 0 - 0.00%
2022-11-10 0 1.020 0.990 - - - 0 0 - 0.773 0.751 - - - 0 - 0.00%
2022-11-09 0 1.020 0.990 1.220 - - 0 0 - 0.773 0.751 0.925 - - 0 - 0.00%
2022-11-08 0 1.020 0.990 - - - 0 0 - 0.773 0.751 - - - 0 - 0.00%
2022-11-07 0 1.020 0.990 1.200 - - 0 0 - 0.773 0.751 0.910 - - 0 - 0.00%
2022-11-04 0 1.020 0.990 - - - 0 0 - 0.773 0.751 - - - 0 - 0.00%
2022-11-03 0 1.020 0.980 - - - 0 0 - 0.773 0.743 - - - 0 - 0.00%
2022-11-02 0 1.020 0.980 - - - 0 0 - 0.773 0.743 - - - 0 - 0.00%
2022-11-01 0 1.020 1.020 1.200 - - 0 0 - 0.773 0.773 0.910 - - 0 - 3.03%
2022-10-31 0 0.990 0.980 - - - 0 0 - 0.751 0.743 - - - 0 - 0.00%
2022-10-28 0 0.990 0.990 1.250 0.990 1.050 27,000 27,040 1.0015 0.751 0.751 0.948 0.751 0.796 35,606 0.7594 -4.81%
2022-10-27 0 1.040 - - - - 0 0 - 0.789 - - - - 0 - 0.00%
2022-10-26 0 1.040 0.500 1.040 - - 0 0 - 0.789 0.379 0.789 - - 0 - 0.00%
2022-10-25 0 1.040 - - - - 0 0 - 0.789 - - - - 0 - 0.00%
2022-10-24 0 1.040 - - - - 0 0 - 0.789 - - - - 0 - 0.00%
2022-10-21 0 1.040 - - - - 0 0 - 0.789 - - - - 0 - 0.00%
2022-10-20 0 1.040 - - - - 0 0 - 0.789 - - - - 0 - 0.00%
2022-10-19 0 1.040 - - - - 0 0 - 0.789 - - - - 0 - 0.00%
2022-10-18 0 1.040 - - - - 0 0 - 0.789 - - - - 0 - 0.00%
2022-10-17 0 1.040 - - - - 0 0 - 0.789 - - - - 0 - 0.00%
2022-10-14 0 1.040 - - - - 0 0 - 0.789 - - - - 0 - 0.00%
2022-10-13 0 1.040 1.040 - 1.040 1.040 1,000 1,040 1.0400 0.789 0.789 - 0.789 0.789 1,319 0.7886 0.00%
2022-10-12 0 1.040 0.600 1.040 - - 0 0 - 0.789 0.455 0.789 - - 0 - 0.00%
2022-10-11 0 1.040 0.630 1.040 - - 0 0 - 0.789 0.478 0.789 - - 0 - 0.00%
2022-10-10 0 1.040 - - 1.040 1.040 15,000 15,600 1.0400 0.789 - - 0.789 0.789 19,781 0.7886 -3.70%
2022-10-07 0 1.080 - - 1.080 1.080 1,000 1,080 1.0800 0.819 - - 0.819 0.819 1,319 0.8190 3.85%
2022-10-06 0 1.040 1.040 1.280 - - 0 0 - 0.789 0.789 0.971 - - 0 - 0.00%
2022-10-05 0 1.040 0.610 1.290 1.010 1.010 1,000 1,010 1.0100 0.789 0.463 0.978 0.766 0.766 1,319 0.7659 -13.33%
2022-10-03 0 1.200 0.690 1.300 - - 0 0 - 0.910 0.523 0.986 - - 0 - 0.00%
2022-09-30 0 1.200 1.200 - 1.200 1.200 59,000 70,800 1.2000 0.910 0.910 - 0.910 0.910 77,805 0.9100 4.35%
2022-09-29 0 1.150 - 1.200 - - 0 0 - 0.872 - 0.910 - - 0 - 0.00%
2022-09-28 0 1.150 - 1.300 - - 0 0 - 0.872 - 0.986 - - 0 - 0.00%
2022-09-27 0 1.150 1.150 - 0.320 1.150 8,000 8,170 1.0213 0.872 0.872 - 0.243 0.872 10,550 0.7744 0.00%
2022-09-26 0 1.150 - 1.300 - - 0 0 - 0.872 - 0.986 - - 0 - 0.00%
2022-09-23 0 1.150 1.100 1.300 - - 0 0 - 0.872 0.834 0.986 - - 0 - 0.00%
2022-09-22 0 1.150 1.150 1.300 - - 0 0 - 0.872 0.872 0.986 - - 0 - 1.77%
2022-09-21 0 1.130 1.000 1.300 1.130 1.130 10,000 11,300 1.1300 0.857 0.758 0.986 0.857 0.857 13,187 0.8569 -1.74%
2022-09-20 0 1.150 - 1.300 - - 0 0 - 0.872 - 0.986 - - 0 - 0.00%
2022-09-19 0 1.150 0.990 1.300 - - 0 0 - 0.872 0.751 0.986 - - 0 - 0.00%
2022-09-16 0 1.150 1.000 1.300 - - 0 0 - 0.872 0.758 0.986 - - 0 - 0.00%
2022-09-15 0 1.150 1.050 1.300 - - 0 0 - 0.872 0.796 0.986 - - 0 - 0.00%
2022-09-14 0 1.150 1.150 1.300 - - 0 0 - 0.872 0.872 0.986 - - 0 - 4.55%
2022-09-13 0 1.100 1.100 1.280 1.000 1.100 3,000 3,200 1.0667 0.834 0.834 0.971 0.758 0.834 3,956 0.8089 -4.35%
2022-09-09 0 1.150 1.110 1.150 - - 0 0 - 0.872 0.842 0.872 - - 0 - 0.00%
2022-09-08 0 1.150 1.150 1.280 - - 0 0 - 0.872 0.872 0.971 - - 0 - 3.60%
2022-09-07 0 1.110 - 1.270 1.110 1.110 1,000 1,110 1.1100 0.842 - 0.963 0.842 0.842 1,319 0.8417 -4.31%
2022-09-06 0 1.160 1.130 1.160 - - 0 0 - 0.880 0.857 0.880 - - 0 - 0.00%
2022-09-05 0 1.160 1.130 1.270 - - 0 0 - 0.880 0.857 0.963 - - 0 - 0.00%
2022-09-02 0 1.160 1.150 1.270 - - 0 0 - 0.880 0.872 0.963 - - 0 - 0.00%
2022-09-01 0 1.160 1.160 1.270 1.150 1.150 10,000 11,500 1.1500 0.880 0.880 0.963 0.872 0.872 13,187 0.8721 0.00%
2022-08-31 0 1.160 1.150 1.270 - - 0 0 - 0.880 0.872 0.963 - - 0 - 0.00%
2022-08-30 0 1.160 1.160 1.270 - - 0 0 - 0.880 0.880 0.963 - - 0 - 0.00%
2022-08-29 0 1.160 1.160 1.270 - - 0 0 - 0.880 0.880 0.963 - - 0 - 0.87%
2022-08-26 0 1.150 1.150 1.280 1.100 1.100 1,000 1,100 1.1000 0.872 0.872 0.971 0.834 0.834 1,319 0.8341 -10.16%
2022-08-25 0 1.280 - 1.300 - - 0 0 - 0.971 - 0.986 - - 0 - 0.00%
2022-08-24 0 1.280 1.100 1.290 - - 0 0 - 0.971 0.834 0.978 - - 0 - 0.00%
2022-08-23 0 1.280 1.100 1.290 - - 0 0 - 0.971 0.834 0.978 - - 0 - 0.00%
2022-08-22 0 1.280 1.100 1.290 - - 0 0 - 0.971 0.834 0.978 - - 0 - 0.00%
2022-08-19 0 1.280 1.100 1.290 - - 0 0 - 0.971 0.834 0.978 - - 0 - 0.00%
2022-08-18 0 1.280 1.160 1.290 - - 0 0 - 0.971 0.880 0.978 - - 0 - 0.00%
2022-08-17 0 1.280 1.200 1.290 - - 0 0 - 0.971 0.910 0.978 - - 0 - 0.00%
2022-08-16 0 1.280 1.190 1.280 1.280 1.290 6,000 7,730 1.2883 0.971 0.902 0.971 0.971 0.978 7,912 0.9770 7.56%
2022-08-15 0 1.190 1.110 1.300 - - 0 0 - 0.902 0.842 0.986 - - 0 - 0.00%
2022-08-12 0 1.190 1.190 1.300 - - 0 0 - 0.902 0.902 0.986 - - 0 - 0.00%
2022-08-11 0 1.190 1.120 1.300 - - 0 0 - 0.902 0.849 0.986 - - 0 - 0.00%
2022-08-10 0 1.190 1.190 1.300 - - 0 0 - 0.902 0.902 0.986 - - 0 - 0.00%
2022-08-09 0 1.190 1.190 1.300 - - 0 0 - 0.902 0.902 0.986 - - 0 - 0.00%
2022-08-08 0 1.190 1.190 1.300 - - 0 0 - 0.902 0.902 0.986 - - 0 - 0.00%
2022-08-05 0 1.190 1.190 1.300 1.190 1.190 6,000 7,140 1.1900 0.902 0.902 0.986 0.902 0.902 7,912 0.9024 0.00%
2022-08-04 0 1.190 1.190 1.300 1.190 1.190 1,000 1,190 1.1900 0.902 0.902 0.986 0.902 0.902 1,319 0.9024 2.59%
2022-08-03 0 1.160 1.100 1.300 - - 0 0 - 0.880 0.834 0.986 - - 0 - 0.00%
2022-08-02 0 1.160 1.160 1.300 - - 0 0 - 0.880 0.880 0.986 - - 0 - 0.00%
2022-08-01 0 1.160 1.160 1.300 1.160 1.160 1,000 1,160 1.1600 0.880 0.880 0.986 0.880 0.880 1,319 0.8796 -2.52%
2022-07-29 0 1.190 1.100 1.300 - - 0 0 - 0.902 0.834 0.986 - - 0 - 0.00%
2022-07-28 0 1.190 1.100 1.300 - - 0 0 - 0.902 0.834 0.986 - - 0 - 0.00%
2022-07-27 0 1.190 1.100 1.300 - - 0 0 - 0.902 0.834 0.986 - - 0 - 0.00%
2022-07-26 0 1.190 1.110 1.300 1.190 1.190 1,000 1,190 1.1900 0.902 0.842 0.986 0.902 0.902 1,319 0.9024 8.18%
2022-07-25 0 1.100 1.100 1.200 1.100 1.100 1,000 1,100 1.1000 0.834 0.834 0.910 0.834 0.834 1,319 0.8341 -8.33%
2022-07-22 0 1.200 1.150 1.200 - - 0 0 - 0.910 0.872 0.910 - - 0 - 0.00%
2022-07-21 0 1.200 1.100 1.200 1.140 1.200 10,000 11,520 1.1520 0.910 0.834 0.910 0.864 0.910 13,187 0.8736 0.00%
2022-07-20 0 1.200 1.150 1.300 - - 0 0 - 0.910 0.872 0.986 - - 0 - 0.00%
2022-07-19 0 1.200 1.150 1.300 - - 0 0 - 0.910 0.872 0.986 - - 0 - 0.00%
2022-07-18 0 1.200 1.150 1.300 1.200 1.200 10,000 12,000 1.2000 0.910 0.872 0.986 0.910 0.910 13,187 0.9100 0.00%
2022-07-15 0 1.200 1.180 1.200 - - 0 0 - 0.910 0.895 0.910 - - 0 - -7.69%
2022-07-14 0 1.300 1.200 1.300 1.170 1.300 28,000 33,670 1.2025 0.986 0.910 0.986 0.887 0.986 36,924 0.9119 11.11%
2022-07-13 0 1.170 1.170 1.400 1.160 1.900 15,000 21,990 1.4660 0.887 0.887 1.062 0.880 1.441 19,781 1.1117 -2.50%
2022-07-12 0 1.200 1.090 1.400 1.180 1.200 2,000 2,380 1.1900 0.910 0.827 1.062 0.895 0.910 2,637 0.9024 10.09%
2022-07-11 0 1.090 1.090 1.180 - - 0 0 - 0.827 0.827 0.895 - - 0 - 0.00%
2022-07-08 0 1.090 1.090 1.180 - - 0 0 - 0.827 0.827 0.895 - - 0 - 0.00%
2022-07-07 0 1.090 1.090 1.180 1.050 1.050 1,000 1,050 1.0500 0.827 0.827 0.895 0.796 0.796 1,319 0.7962 -7.63%
2022-07-06 0 1.180 1.050 1.180 1.160 1.180 11,000 12,780 1.1618 0.895 0.796 0.895 0.880 0.895 14,506 0.8810 0.00%
2022-07-05 0 1.180 1.030 1.180 1.180 1.180 2,000 2,360 1.1800 0.895 0.781 0.895 0.895 0.895 2,637 0.8948 0.00%
2022-07-04 0 1.180 1.040 1.200 1.010 1.180 61,000 69,440 1.1384 0.895 0.789 0.910 0.766 0.895 80,442 0.8632 0.85%
2022-06-30 0 1.170 1.160 - 1.170 1.170 1,000 1,170 1.1700 0.887 0.880 - 0.887 0.887 1,319 0.8872 -1.68%
2022-06-29 0 1.190 1.190 - - - 0 0 - 0.902 0.902 - - - 0 - 0.00%
2022-06-28 0 1.190 1.190 - - - 0 0 - 0.902 0.902 - - - 0 - 0.00%
2022-06-27 0 1.190 1.190 - 1.190 1.190 12,000 14,280 1.1900 0.902 0.902 - 0.902 0.902 15,825 0.9024 0.00%
2022-06-24 0 1.190 1.190 - 1.190 1.280 62,000 79,040 1.2748 0.902 0.902 - 0.902 0.971 81,761 0.9667 -0.83%
2022-06-23 0 1.200 1.200 1.270 - - 0 0 - 0.910 0.910 0.963 - - 0 - 2.56%
2022-06-22 0 1.170 1.170 1.230 1.160 1.160 1,000 1,160 1.1600 0.887 0.887 0.933 0.880 0.880 1,319 0.8796 -4.88%
2022-06-21 0 1.230 1.210 1.230 1.120 1.230 5,000 6,040 1.2080 0.933 0.918 0.933 0.849 0.933 6,594 0.9160 0.82%
2022-06-20 0 1.220 1.050 1.270 1.220 1.240 9,000 11,100 1.2333 0.925 0.796 0.963 0.925 0.940 11,869 0.9352 -1.61%
2022-06-17 0 1.240 1.240 1.400 - - 0 0 - 0.940 0.940 1.062 - - 0 - 0.00%
2022-06-16 0 1.240 1.240 1.380 1.240 1.240 2,000 2,480 1.2400 0.940 0.940 1.046 0.940 0.940 2,637 0.9403 -0.16%
2022-06-15 0 1.242 1.240 1.400 - - 0 0 - 0.942 0.940 1.062 - - 0 - 0.00%
2022-06-14 0 1.242 1.240 - - - 0 0 - 0.942 0.940 - - - 0 - -0.04%
2022-06-13 0 1.360 1.400 1.500 1.320 1.370 50,000 67,440 1.3488 0.942 0.970 1.039 0.914 0.949 72,174 0.9344 -0.73%
2022-06-10 0 1.370 1.340 1.380 - - 0 0 - 0.949 0.928 0.956 - - 0 - -0.72%
2022-06-09 0 1.380 1.350 1.390 1.400 1.400 10,000 14,000 1.4000 0.956 0.935 0.963 0.970 0.970 14,435 0.9699 3.76%
2022-06-08 0 1.330 1.330 1.450 1.330 1.330 1,000 1,330 1.3300 0.921 0.921 1.005 0.921 0.921 1,443 0.9214 -1.48%
2022-06-07 0 1.350 1.350 1.450 1.350 1.350 1,000 1,350 1.3500 0.935 0.935 1.005 0.935 0.935 1,443 0.9352 2.27%
2022-06-06 0 1.320 1.320 1.500 1.320 1.320 1,000 1,320 1.3200 0.914 0.914 1.039 0.914 0.914 1,443 0.9145 -4.35%
2022-06-02 0 1.380 1.310 1.500 - - 0 0 - 0.956 0.908 1.039 - - 0 - 0.00%
2022-06-01 0 1.380 1.320 1.400 1.380 1.380 5,000 6,620 1.3240 0.956 0.914 0.970 0.956 0.956 7,217 0.9172 4.55%
2022-05-31 0 1.320 1.320 1.360 1.310 1.310 2,000 2,620 1.3100 0.914 0.914 0.942 0.908 0.908 2,887 0.9075 0.76%
2022-05-30 0 1.310 1.310 1.390 - - 0 0 - 0.908 0.908 0.963 - - 0 - 0.00%
2022-05-27 0 1.310 1.310 1.390 - - 0 0 - 0.908 0.908 0.963 - - 0 - 0.00%
2022-05-26 0 1.310 1.310 1.390 - - 0 0 - 0.908 0.908 0.963 - - 0 - 0.00%
2022-05-25 0 1.310 1.310 1.390 - - 0 0 - 0.908 0.908 0.963 - - 0 - 0.00%
2022-05-24 0 1.310 1.310 1.410 1.310 1.310 34,000 44,540 1.3100 0.908 0.908 0.977 0.908 0.908 49,079 0.9075 -2.96%
2022-05-23 0 1.350 1.330 1.410 1.350 1.350 1,000 1,350 1.3500 0.935 0.921 0.977 0.935 0.935 1,443 0.9352 2.27%
2022-05-20 0 1.320 1.320 1.410 - - 0 0 - 0.914 0.914 0.977 - - 0 - 0.76%
2022-05-19 0 1.310 1.250 1.410 1.310 1.310 1,000 1,310 1.3100 0.908 0.866 0.977 0.908 0.908 1,443 0.9075 -6.43%
2022-05-18 0 1.400 1.310 1.600 - - 0 0 - 0.970 0.908 1.108 - - 0 - 0.00%
2022-05-17 0 1.400 1.360 1.580 - - 0 0 - 0.970 0.942 1.095 - - 0 - 0.00%
2022-05-16 0 1.400 1.360 1.600 - - 0 0 - 0.970 0.942 1.108 - - 0 - 0.00%
2022-05-13 0 1.400 1.360 1.420 - - 0 0 - 0.970 0.942 0.984 - - 0 - 0.00%
2022-05-12 0 1.400 1.360 1.580 - - 0 0 - 0.970 0.942 1.095 - - 0 - 0.00%
2022-05-11 0 1.400 1.360 1.600 - - 0 0 - 0.970 0.942 1.108 - - 0 - 0.00%
2022-05-10 0 1.400 1.360 1.400 1.400 1.400 20,000 28,000 1.4000 0.970 0.942 0.970 0.970 0.970 28,870 0.9699 -0.71%
2022-05-06 0 1.410 1.360 1.410 1.410 1.410 6,000 8,460 1.4100 0.977 0.942 0.977 0.977 0.977 8,661 0.9768 3.68%
2022-05-05 0 1.360 1.360 1.570 1.360 1.370 62,000 84,370 1.3608 0.942 0.942 1.088 0.942 0.949 89,496 0.9427 -0.73%
2022-05-04 0 1.370 1.360 1.570 - - 0 0 - 0.949 0.942 1.088 - - 0 - 0.00%
2022-05-03 0 1.370 1.370 1.530 - - 0 0 - 0.949 0.949 1.060 - - 0 - 0.00%
2022-04-29 0 1.370 1.300 1.410 1.370 1.410 3,000 4,150 1.3833 0.949 0.901 0.977 0.949 0.977 4,330 0.9583 -2.84%
2022-04-28 0 1.410 1.300 1.410 - - 0 0 - 0.977 0.901 0.977 - - 0 - 0.00%
2022-04-27 0 1.410 1.300 1.420 - - 0 0 - 0.977 0.901 0.984 - - 0 - 0.00%
2022-04-26 0 1.410 1.410 1.600 - - 0 0 - 0.977 0.977 1.108 - - 0 - 0.00%
2022-04-25 0 1.410 1.410 1.600 - - 0 0 - 0.977 0.977 1.108 - - 0 - 0.00%
2022-04-22 0 1.410 1.410 1.600 1.410 1.410 1,000 1,410 1.4100 0.977 0.977 1.108 0.977 0.977 1,443 0.9768 0.00%
2022-04-21 0 1.410 1.410 1.570 - - 0 0 - 0.977 0.977 1.088 - - 0 - 0.00%
2022-04-20 0 1.410 1.400 1.590 - - 0 0 - 0.977 0.970 1.101 - - 0 - 0.00%
2022-04-19 0 1.410 1.400 1.600 - - 0 0 - 0.977 0.970 1.108 - - 0 - 0.00%
2022-04-14 0 1.410 1.410 1.600 - - 0 0 - 0.977 0.977 1.108 - - 0 - 0.71%
2022-04-13 0 1.400 1.400 1.600 1.400 1.400 2,000 2,800 1.4000 0.970 0.970 1.108 0.970 0.970 2,887 0.9699 -0.71%
2022-04-12 0 1.410 1.400 1.410 1.410 1.410 1,000 1,410 1.4100 0.977 0.970 0.977 0.977 0.977 1,443 0.9768 0.00%
2022-04-11 0 1.410 1.400 1.600 - - 0 0 - 0.977 0.970 1.108 - - 0 - 0.00%
2022-04-08 0 1.410 1.400 1.600 1.410 1.410 23,000 32,430 1.4100 0.977 0.970 1.108 0.977 0.977 33,200 0.9768 0.00%
2022-04-07 0 1.410 1.400 1.600 - - 0 0 - 0.977 0.970 1.108 - - 0 - 0.00%
2022-04-06 0 1.410 1.400 1.600 - - 0 0 - 0.977 0.970 1.108 - - 0 - 0.00%
2022-04-04 0 1.410 1.400 1.600 - - 0 0 - 0.977 0.970 1.108 - - 0 - 0.00%
2022-04-01 0 1.410 1.400 1.600 - - 0 0 - 0.977 0.970 1.108 - - 0 - 0.00%
2022-03-31 0 1.410 1.400 1.600 - - 0 0 - 0.977 0.970 1.108 - - 0 - 0.00%
2022-03-30 0 1.410 1.400 1.600 1.410 1.410 9,000 12,690 1.4100 0.977 0.970 1.108 0.977 0.977 12,991 0.9768 0.71%
2022-03-29 0 1.400 1.400 1.500 1.400 1.400 1,000 1,400 1.4000 0.970 0.970 1.039 0.970 0.970 1,443 0.9699 0.00%
2022-03-28 0 1.400 1.400 1.500 1.400 1.400 1,000 1,400 1.4000 0.970 0.970 1.039 0.970 0.970 1,443 0.9699 -2.10%
2022-03-25 0 1.430 1.380 1.500 - - 0 0 - 0.991 0.956 1.039 - - 0 - 0.00%
2022-03-24 0 1.430 1.380 1.500 - - 0 0 - 0.991 0.956 1.039 - - 0 - 0.00%
2022-03-23 0 1.430 1.380 1.500 - - 0 0 - 0.991 0.956 1.039 - - 0 - 0.00%
2022-03-22 0 1.430 1.380 1.500 - - 0 0 - 0.991 0.956 1.039 - - 0 - 0.00%
2022-03-21 0 1.430 1.380 1.500 - - 0 0 - 0.991 0.956 1.039 - - 0 - 0.00%
2022-03-18 0 1.430 1.430 1.500 1.430 1.430 5,000 7,150 1.4300 0.991 0.991 1.039 0.991 0.991 7,217 0.9907 0.70%
2022-03-17 0 1.420 1.420 1.500 - - 0 0 - 0.984 0.984 1.039 - - 0 - 0.71%
2022-03-16 0 1.410 1.380 1.500 - - 0 0 - 0.977 0.956 1.039 - - 0 - 0.00%
2022-03-15 0 1.410 1.350 1.410 1.420 1.420 5,000 7,100 1.4200 0.977 0.935 0.977 0.984 0.984 7,217 0.9837 0.00%
2022-03-14 0 1.410 1.410 1.500 1.410 1.410 1,000 1,410 1.4100 0.977 0.977 1.039 0.977 0.977 1,443 0.9768 0.00%
2022-03-11 0 1.410 1.380 1.410 1.380 1.410 42,000 58,230 1.3864 0.977 0.956 0.977 0.956 0.977 60,627 0.9605 2.17%
2022-03-10 0 1.380 1.380 1.410 - - 0 0 - 0.956 0.956 0.977 - - 0 - 0.73%
2022-03-09 0 1.370 1.370 1.400 - - 0 0 - 0.949 0.949 0.970 - - 0 - 0.74%
2022-03-08 0 1.360 1.360 1.430 1.360 1.360 2,000 2,720 1.3600 0.942 0.942 0.991 0.942 0.942 2,887 0.9422 0.00%
2022-03-07 0 1.360 1.360 1.410 - - 0 0 - 0.942 0.942 0.977 - - 0 - 0.00%
2022-03-04 0 1.360 1.360 1.410 - - 0 0 - 0.942 0.942 0.977 - - 0 - 0.00%
2022-03-03 0 1.360 1.350 1.430 1.360 1.400 28,000 38,560 1.3771 0.942 0.935 0.991 0.942 0.970 40,418 0.9540 1.49%
2022-03-02 0 1.340 1.310 1.350 - - 0 0 - 0.928 0.908 0.935 - - 0 - 0.00%
2022-03-01 0 1.340 1.300 1.450 1.300 1.340 6,000 8,000 1.3333 0.928 0.901 1.005 0.901 0.928 8,661 0.9237 -2.19%
2022-02-28 0 1.370 1.300 1.440 - - 0 0 - 0.949 0.901 0.998 - - 0 - -2.14%
2022-02-25 0 1.400 1.400 1.480 1.330 1.500 56,000 79,570 1.4209 0.970 0.970 1.025 0.921 1.039 80,835 0.9843 -8.50%
2022-02-24 0 1.530 1.500 1.550 - - 0 0 - 1.060 1.039 1.074 - - 0 - 0.00%
2022-02-23 0 1.530 1.500 1.550 - - 0 0 - 1.060 1.039 1.074 - - 0 - 0.00%
2022-02-22 0 1.530 1.500 1.550 - - 0 0 - 1.060 1.039 1.074 - - 0 - 0.00%
2022-02-21 0 1.530 1.520 1.530 1.530 1.530 1,000 1,530 1.5300 1.060 1.053 1.060 1.060 1.060 1,443 1.0599 0.66%
2022-02-18 0 1.520 1.520 1.550 1.480 1.520 13,000 19,570 1.5054 1.053 1.053 1.074 1.025 1.053 18,765 1.0429 2.70%
2022-02-17 0 1.480 1.480 1.490 1.460 1.460 2,000 2,920 1.4600 1.025 1.025 1.032 1.011 1.011 2,887 1.0114 4.96%
2022-02-16 0 1.410 1.410 1.460 1.400 1.400 3,000 4,200 1.4000 0.977 0.977 1.011 0.970 0.970 4,330 0.9699 1.44%
2022-02-15 0 1.390 1.390 1.460 - - 0 0 - 0.963 0.963 1.011 - - 0 - 0.72%
2022-02-14 0 1.380 1.380 1.460 - - 0 0 - 0.956 0.956 1.011 - - 0 - 0.00%
2022-02-11 0 1.380 1.380 1.460 1.380 1.380 10,000 13,800 1.3800 0.956 0.956 1.011 0.956 0.956 14,435 0.9560 0.00%
2022-02-10 0 1.380 1.380 1.460 1.380 1.380 1,000 1,380 1.3800 0.956 0.956 1.011 0.956 0.956 1,443 0.9560 0.00%
2022-02-09 0 1.380 1.380 1.460 1.380 1.380 1,000 1,380 1.3800 0.956 0.956 1.011 0.956 0.956 1,443 0.9560 0.00%
2022-02-08 0 1.380 1.380 1.400 - - 0 0 - 0.956 0.956 0.970 - - 0 - 0.00%
2022-02-07 0 1.380 1.360 1.460 - - 0 0 - 0.956 0.942 1.011 - - 0 - 0.00%
2022-02-04 0 1.380 1.350 1.460 - - 0 0 - 0.956 0.935 1.011 - - 0 - 0.00%
2022-01-31 0 1.380 1.350 1.460 - - 0 0 - 0.956 0.935 1.011 - - 0 - 0.00%
2022-01-28 0 1.380 1.380 1.460 - - 0 0 - 0.956 0.956 1.011 - - 0 - 0.73%
2022-01-27 0 1.370 1.370 1.460 - - 0 0 - 0.949 0.949 1.011 - - 0 - 0.74%
2022-01-26 0 1.360 1.350 1.460 - - 0 0 - 0.942 0.935 1.011 - - 0 - 0.00%
2022-01-25 0 1.360 1.360 1.460 - - 0 0 - 0.942 0.942 1.011 - - 0 - 0.00%
2022-01-24 0 1.360 1.350 1.460 1.360 1.370 3,000 4,100 1.3667 0.942 0.935 1.011 0.942 0.949 4,330 0.9468 -6.85%
2022-01-21 0 1.460 1.460 1.600 - - 0 0 - 1.011 1.011 1.108 - - 0 - 0.69%
2022-01-20 0 1.450 1.370 1.450 1.450 1.450 2,000 2,900 1.4500 1.005 0.949 1.005 1.005 1.005 2,887 1.0045 0.00%
2022-01-19 0 1.450 1.450 1.580 - - 0 0 - 1.005 1.005 1.095 - - 0 - 0.69%
2022-01-18 0 1.440 1.440 1.600 - - 0 0 - 0.998 0.998 1.108 - - 0 - 1.41%
2022-01-17 0 1.420 1.360 1.600 1.420 1.430 6,000 8,540 1.4233 0.984 0.942 1.108 0.984 0.991 8,661 0.9860 0.00%
2022-01-14 0 1.420 1.420 1.580 - - 0 0 - 0.984 0.984 1.095 - - 0 - 0.71%
2022-01-13 0 1.410 1.390 1.560 - - 0 0 - 0.977 0.963 1.081 - - 0 - 0.00%
2022-01-12 0 1.410 1.390 1.580 - - 0 0 - 0.977 0.963 1.095 - - 0 - 0.00%
2022-01-11 0 1.410 1.400 1.570 1.410 1.410 4,000 5,640 1.4100 0.977 0.970 1.088 0.977 0.977 5,774 0.9768 1.44%
2022-01-10 0 1.390 1.390 1.530 - - 0 0 - 0.963 0.963 1.060 - - 0 - 0.72%
2022-01-07 0 1.380 1.380 1.400 1.360 1.360 3,000 4,080 1.3600 0.956 0.956 0.970 0.942 0.942 4,330 0.9422 -6.12%
2022-01-06 0 1.470 1.350 1.530 - - 0 0 - 1.018 0.935 1.060 - - 0 - 0.00%
2022-01-05 0 1.470 1.350 1.520 - - 0 0 - 1.018 0.935 1.053 - - 0 - 0.00%
2022-01-04 0 1.470 1.360 1.530 1.470 1.470 9,000 13,230 1.4700 1.018 0.942 1.060 1.018 1.018 12,991 1.0184 0.00%
2022-01-03 0 1.470 1.350 1.530 - - 0 0 - 1.018 0.935 1.060 - - 0 - 0.00%
2021-12-31 0 1.470 1.350 1.530 - - 0 0 - 1.018 0.935 1.060 - - 0 - 0.00%
2021-12-30 0 1.470 1.350 1.530 - - 0 0 - 1.018 0.935 1.060 - - 0 - 0.00%
2021-12-29 0 1.470 1.350 1.530 - - 0 0 - 1.018 0.935 1.060 - - 0 - 0.00%
2021-12-28 0 1.470 1.350 1.530 - - 0 0 - 1.018 0.935 1.060 - - 0 - 0.00%
2021-12-24 0 1.470 1.350 1.530 - - 0 0 - 1.018 0.935 1.060 - - 0 - 0.00%
2021-12-23 0 1.470 1.350 1.520 - - 0 0 - 1.018 0.935 1.053 - - 0 - 0.00%
2021-12-22 0 1.470 1.400 1.480 1.470 1.500 7,000 10,380 1.4829 1.018 0.970 1.025 1.018 1.039 10,104 1.0273 8.89%
2021-12-21 0 1.350 1.330 1.500 - - 0 0 - 0.935 0.921 1.039 - - 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 0.935 0.928 1.039 0.935 0.935 8,871,682 0.9491 0.00%
2021-12-17 0 1.350 1.330 1.350 1.340 1.350 11,000 14,780 1.3436 0.935 0.921 0.935 0.928 0.935 15,878 0.9308 0.75%
2021-12-16 0 1.340 1.340 1.460 1.340 1.340 1,000 1,340 1.3400 0.928 0.928 1.011 0.928 0.928 1,443 0.9283 -4.29%
2021-12-15 0 1.400 1.400 1.500 - - 0 0 - 0.970 0.970 1.039 - - 0 - 0.00%
2021-12-14 0 1.400 1.400 1.500 1.400 1.400 1,000 1,400 1.4000 0.970 0.970 1.039 0.970 0.970 1,443 0.9699 0.00%
2021-12-13 0 1.400 1.350 1.400 - - 0 0 - 0.970 0.935 0.970 - - 0 - 0.00%
2021-12-10 0 1.400 1.330 1.400 - - 0 0 - 0.970 0.921 0.970 - - 0 - 0.00%
2021-12-09 0 1.400 1.330 1.400 - - 0 0 - 0.970 0.921 0.970 - - 0 - -0.71%
2021-12-08 0 1.410 1.330 1.410 - - 0 0 - 0.977 0.921 0.977 - - 0 - -0.70%
2021-12-07 0 1.420 1.350 1.420 - - 0 0 - 0.984 0.935 0.984 - - 0 - 0.00%
2021-12-06 0 1.420 1.350 1.500 - - 0 0 - 0.984 0.935 1.039 - - 0 - 0.00%
2021-12-03 0 1.420 1.360 1.500 1.380 1.420 11,000 15,240 1.3855 0.984 0.942 1.039 0.956 0.984 15,878 0.9598 0.71%
2021-12-02 0 1.410 1.360 1.490 1.360 1.360 7,000 9,640 1.3771 0.977 0.942 1.032 0.942 0.942 10,104 0.9540 0.00%
2021-12-01 0 1.410 1.330 1.500 - - 0 0 - 0.977 0.921 1.039 - - 0 - 0.00%
2021-11-30 0 1.410 1.330 1.500 - - 0 0 - 0.977 0.921 1.039 - - 0 - 0.00%
2021-11-29 0 1.410 1.330 1.410 - - 0 0 - 0.977 0.921 0.977 - - 0 - 0.00%
2021-11-26 0 1.410 1.350 1.550 - - 0 0 - 0.977 0.935 1.074 - - 0 - 0.00%
2021-11-25 0 1.410 1.360 1.500 - - 0 0 - 0.977 0.942 1.039 - - 0 - 0.00%
2021-11-24 0 1.410 1.350 1.550 - - 0 0 - 0.977 0.935 1.074 - - 0 - 0.00%
2021-11-23 0 1.410 1.410 1.520 1.400 1.400 2,000 2,800 1.4000 0.977 0.977 1.053 0.970 0.970 2,887 0.9699 -2.76%
2021-11-22 0 1.450 1.360 1.450 - - 0 0 - 1.005 0.942 1.005 - - 0 - -2.68%
2021-11-19 0 1.490 1.350 1.550 - - 0 0 - 1.032 0.935 1.074 - - 0 - 0.00%
2021-11-18 0 1.490 1.350 1.550 - - 0 0 - 1.032 0.935 1.074 - - 0 - 0.00%
2021-11-17 0 1.490 1.350 1.550 - - 0 0 - 1.032 0.935 1.074 - - 0 - 0.00%
2021-11-16 0 1.490 1.350 1.550 1.490 1.490 1,000 1,490 1.4900 1.032 0.935 1.074 1.032 1.032 1,443 1.0322 0.00%
2021-11-15 0 1.490 1.350 1.540 - - 0 0 - 1.032 0.935 1.067 - - 0 - 0.00%
2021-11-12 0 1.490 1.350 1.490 - - 0 0 - 1.032 0.935 1.032 - - 0 - -0.67%
2021-11-11 0 1.500 1.360 1.550 1.350 1.500 13,000 19,210 1.4777 1.039 0.942 1.074 0.935 1.039 18,765 1.0237 0.67%
2021-11-10 0 1.490 1.350 1.550 - - 0 0 - 1.032 0.935 1.074 - - 0 - 0.00%
2021-11-09 0 1.490 1.350 1.490 - - 0 0 - 1.032 0.935 1.032 - - 0 - 0.00%
2021-11-08 0 1.490 1.350 1.500 - - 0 0 - 1.032 0.935 1.039 - - 0 - 0.00%
2021-11-05 0 1.490 1.350 1.490 - - 0 0 - 1.032 0.935 1.032 - - 0 - -0.67%
2021-11-04 0 1.500 1.350 1.500 - - 0 0 - 1.039 0.935 1.039 - - 0 - 0.00%
2021-11-03 0 1.500 1.350 1.500 - - 0 0 - 1.039 0.935 1.039 - - 0 - 0.00%
2021-11-02 0 1.500 1.350 1.550 - - 0 0 - 1.039 0.935 1.074 - - 0 - 0.00%
2021-11-01 0 1.500 1.350 1.550 - - 0 0 - 1.039 0.935 1.074 - - 0 - 0.00%
2021-10-29 0 1.500 1.350 1.500 - - 0 0 - 1.039 0.935 1.039 - - 0 - 0.00%
2021-10-28 0 1.500 1.350 1.550 - - 0 0 - 1.039 0.935 1.074 - - 0 - 0.00%
2021-10-27 0 1.500 1.350 1.550 - - 0 0 - 1.039 0.935 1.074 - - 0 - 0.00%
2021-10-26 0 1.500 1.360 1.550 1.500 1.500 1,000 1,500 1.5000 1.039 0.942 1.074 1.039 1.039 1,443 1.0391 0.00%
2021-10-25 0 1.500 1.480 1.550 1.480 1.500 5,000 7,440 1.4880 1.039 1.025 1.074 1.025 1.039 7,217 1.0308 1.35%
2021-10-22 0 1.480 1.450 1.480 1.450 1.480 6,000 8,770 1.4617 1.025 1.005 1.025 1.005 1.025 8,661 1.0126 -0.67%
2021-10-21 0 1.490 1.380 1.490 - - 0 0 - 1.032 0.956 1.032 - - 0 - 0.00%
2021-10-20 0 1.490 1.480 1.500 - - 0 0 - 1.032 1.025 1.039 - - 0 - 0.00%
2021-10-19 0 1.490 1.490 1.500 1.440 1.490 9,000 13,310 1.4789 1.032 1.032 1.039 0.998 1.032 12,991 1.0245 3.47%
2021-10-18 0 1.440 1.430 1.460 1.440 1.440 1,000 1,440 1.4400 0.998 0.991 1.011 0.998 0.998 1,443 0.9976 -1.37%
2021-10-15 0 1.460 1.400 1.500 - - 0 0 - 1.011 0.970 1.039 - - 0 - 0.00%
2021-10-12 0 1.460 1.340 1.500 - - 0 0 - 1.011 0.928 1.039 - - 0 - 0.00%
2021-10-11 0 1.460 1.360 1.500 1.460 1.460 4,000 5,840 1.4600 1.011 0.942 1.039 1.011 1.011 5,774 1.0114 0.69%
2021-10-08 0 1.450 1.160 1.480 - - 0 0 - 1.005 0.804 1.025 - - 0 - 0.00%
2021-10-07 0 1.450 1.390 1.450 1.450 1.450 4,000 5,800 1.4500 1.005 0.963 1.005 1.005 1.005 5,774 1.0045 5.07%
2021-10-06 0 1.380 1.380 1.460 1.300 1.380 23,000 30,800 1.3391 0.956 0.956 1.011 0.901 0.956 33,200 0.9277 -5.48%
2021-10-05 0 1.460 1.350 1.460 - - 0 0 - 1.011 0.935 1.011 - - 0 - 0.00%
2021-10-04 0 1.460 1.400 1.500 - - 0 0 - 1.011 0.970 1.039 - - 0 - 0.00%
2021-09-30 0 1.460 1.460 1.500 - - 0 0 - 1.011 1.011 1.039 - - 0 - 0.00%
2021-09-29 0 1.460 1.420 1.500 1.420 1.460 31,000 44,100 1.4226 1.011 0.984 1.039 0.984 1.011 44,748 0.9855 4.29%
2021-09-28 0 1.400 1.400 1.500 1.390 1.400 62,060,000 83,781,780 1.3500 0.970 0.970 1.039 0.963 0.970 89,582,912 0.9352 0.00%
2021-09-27 0 1.400 1.300 1.430 1.420 1.430 15,000 21,430 1.4287 0.970 0.901 0.991 0.984 0.991 21,652 0.9897 -2.10%
2021-09-24 0 1.430 1.370 1.430 1.430 1.450 10,000 14,400 1.4400 0.991 0.949 0.991 0.991 1.005 14,435 0.9976 4.38%
2021-09-23 0 1.370 1.370 1.400 1.370 1.450 49,000 67,210 1.3716 0.949 0.949 0.970 0.949 1.005 70,731 0.9502 1.48%
2021-09-21 0 1.350 1.300 1.400 1.350 1.450 32,000 44,000 1.3750 0.935 0.901 0.970 0.935 1.005 46,192 0.9526 -8.78%
2021-09-20 0 1.480 1.480 1.610 1.450 1.680 160,746,000 252,372,290 1.5700 1.025 1.025 1.115 1.005 1.164 232,035,043 1.0876 2.07%
2021-09-17 0 1.450 1.010 1.450 1.400 1.500 13,000 18,490 1.4223 1.005 0.700 1.005 0.970 1.039 18,765 0.9853 -7.64%
2021-09-16 0 1.570 1.400 1.570 1.570 1.570 23,000 36,110 1.5700 1.088 0.970 1.088 1.088 1.088 33,200 1.0876 0.00%
2021-09-15 0 1.570 1.570 1.600 1.570 1.570 1,000 1,570 1.5700 1.088 1.088 1.108 1.088 1.088 1,443 1.0876 0.00%
2021-09-14 0 1.570 1.400 1.600 - - 0 0 - 1.088 0.970 1.108 - - 0 - 0.00%
2021-09-13 0 1.570 1.500 1.600 - - 0 0 - 1.088 1.039 1.108 - - 0 - 0.00%
2021-09-10 0 1.570 1.400 1.600 - - 310,000 486,700 1.5700 1.088 0.970 1.108 - - 447,482 1.0876 0.00%
2021-09-09 0 1.570 1.400 1.600 - - 0 0 - 1.088 0.970 1.108 - - 0 - 0.00%
2021-09-08 0 1.570 1.400 1.570 - - 0 0 - 1.088 0.970 1.088 - - 0 - -0.63%
2021-09-07 0 1.580 1.400 1.580 - - 0 0 - 1.095 0.970 1.095 - - 0 - 0.00%
2021-09-06 0 1.580 1.400 1.590 - - 0 0 - 1.095 0.970 1.101 - - 0 - 0.00%
2021-09-03 0 1.580 1.400 1.600 - - 0 0 - 1.095 0.970 1.108 - - 0 - 0.00%
2021-09-02 0 1.580 1.400 1.580 1.580 1.580 3,000 4,740 1.5800 1.095 0.970 1.095 1.095 1.095 4,330 1.0946 2.60%
2021-09-01 0 1.540 1.400 1.580 1.510 1.540 12,000 18,180 1.5150 1.067 0.970 1.095 1.046 1.067 17,322 1.0495 0.00%
2021-08-31 0 1.540 1.400 1.540 - - 0 0 - 1.067 0.970 1.067 - - 0 - 0.00%
2021-08-30 0 1.540 1.400 1.540 - - 0 0 - 1.067 0.970 1.067 - - 0 - -0.65%
2021-08-27 0 1.550 1.400 1.550 - - 0 0 - 1.074 0.970 1.074 - - 0 - 0.00%
2021-08-26 0 1.550 1.400 1.550 - - 0 0 - 1.074 0.970 1.074 - - 0 - 0.00%
2021-08-25 0 1.550 1.400 1.550 - - 0 0 - 1.074 0.970 1.074 - - 0 - 0.00%
2021-08-24 0 1.550 1.400 1.550 - - 0 0 - 1.074 0.970 1.074 - - 0 - 0.00%
2021-08-23 0 1.550 1.400 1.550 - - 0 0 - 1.074 0.970 1.074 - - 0 - 0.00%
2021-08-20 0 1.550 1.400 1.550 - - 0 0 - 1.074 0.970 1.074 - - 0 - 0.00%
2021-08-19 0 1.550 1.400 1.580 - - 0 0 - 1.074 0.970 1.095 - - 0 - 0.00%
2021-08-18 0 1.550 1.400 1.550 1.550 1.550 2,000 3,100 1.5500 1.074 0.970 1.074 1.074 1.074 2,887 1.0738 0.00%
2021-08-17 0 1.550 1.550 1.580 - - 0 0 - 1.074 1.074 1.095 - - 0 - 0.65%
2021-08-16 0 1.540 1.540 1.580 - - 0 0 - 1.067 1.067 1.095 - - 0 - 0.65%
2021-08-13 0 1.530 1.530 1.570 - - 0 0 - 1.060 1.060 1.088 - - 0 - 0.66%
2021-08-12 0 1.520 1.400 1.570 - - 0 0 - 1.053 0.970 1.088 - - 0 - 0.00%
2021-08-11 0 1.520 1.520 1.550 - - 0 0 - 1.053 1.053 1.074 - - 0 - 0.00%
2021-08-10 0 1.520 1.400 1.520 - - 0 0 - 1.053 0.970 1.053 - - 0 - -0.65%
2021-08-09 0 1.530 1.400 1.580 - - 0 0 - 1.060 0.970 1.095 - - 0 - 0.00%
2021-08-06 0 1.530 1.530 1.580 1.530 1.530 8,000 12,240 1.5300 1.060 1.060 1.095 1.060 1.060 11,548 1.0599 0.00%
2021-08-05 0 1.530 1.530 1.580 1.500 1.500 2,000 3,000 1.5000 1.060 1.060 1.095 1.039 1.039 2,887 1.0391 2.00%
2021-08-04 0 1.500 1.440 1.500 1.500 1.500 4,000 6,000 1.5000 1.039 0.998 1.039 1.039 1.039 5,774 1.0391 2.74%
2021-08-03 0 1.460 1.460 1.500 - - 0 0 - 1.011 1.011 1.039 - - 0 - 0.69%
2021-08-02 0 1.450 1.450 1.500 - - 0 0 - 1.005 1.005 1.039 - - 0 - 2.11%
2021-07-30 0 1.420 1.200 1.500 - - 0 0 - 0.984 0.831 1.039 - - 0 - 0.00%
2021-07-29 0 1.420 1.420 1.500 - - 0 0 - 0.984 0.984 1.039 - - 0 - 1.43%
2021-07-28 0 1.400 1.350 1.500 - - 0 0 - 0.970 0.935 1.039 - - 0 - 0.00%
2021-07-27 0 1.400 1.400 1.500 - - 0 0 - 0.970 0.970 1.039 - - 0 - 0.72%
2021-07-26 0 1.390 1.390 1.400 - - 2,000 2,700 1.3500 0.963 0.963 0.970 - - 2,887 0.9352 0.00%
2021-07-23 0 1.390 1.360 1.390 - - 0 0 - 0.963 0.942 0.963 - - 0 - -0.71%
2021-07-22 0 1.400 1.350 1.400 - - 0 0 - 0.970 0.935 0.970 - - 0 - 0.00%
2021-07-21 0 1.400 1.350 1.400 - - 0 0 - 0.970 0.935 0.970 - - 0 - 0.00%
2021-07-20 0 1.400 1.350 1.500 - - 0 0 - 0.970 0.935 1.039 - - 0 - 0.00%
2021-07-19 0 1.400 1.350 1.500 1.400 1.400 65,000 91,000 1.4000 0.970 0.935 1.039 0.970 0.970 93,827 0.9699 -2.78%
2021-07-16 0 1.440 1.400 1.500 - - 0 0 - 0.998 0.970 1.039 - - 0 - 0.00%
2021-07-15 0 1.440 1.400 1.530 - - 0 0 - 0.998 0.970 1.060 - - 0 - 0.00%
2021-07-14 0 1.440 1.400 1.520 1.440 1.530 67,000 98,960 1.4770 0.998 0.970 1.053 0.998 1.060 96,714 1.0232 -0.69%
2021-07-13 0 1.450 1.450 1.530 1.450 1.450 4,000 5,800 1.4500 1.005 1.005 1.060 1.005 1.005 5,774 1.0045 -3.33%
2021-07-12 0 1.500 1.450 1.580 - - 0 0 - 1.039 1.005 1.095 - - 0 - 0.00%
2021-07-09 0 1.500 1.450 1.550 - - 0 0 - 1.039 1.005 1.074 - - 0 - 0.00%
2021-07-08 0 1.500 1.500 1.580 - - 0 0 - 1.039 1.039 1.095 - - 0 - 0.00%
2021-07-07 0 1.500 1.450 1.580 - - 0 0 - 1.039 1.005 1.095 - - 0 - 0.00%
2021-07-06 0 1.500 1.480 1.580 1.500 1.500 1,000 1,500 1.5000 1.039 1.025 1.095 1.039 1.039 1,443 1.0391 0.00%
2021-07-05 0 1.500 1.480 1.500 - - 0 0 - 1.039 1.025 1.039 - - 0 - 0.00%
2021-07-02 0 1.500 1.450 1.550 - - 0 0 - 1.039 1.005 1.074 - - 0 - 0.00%
2021-06-30 0 1.500 1.490 1.580 - - 0 0 - 1.039 1.032 1.095 - - 0 - 0.00%
2021-06-29 0 1.500 1.490 1.580 - - 0 0 - 1.039 1.032 1.095 - - 0 - 0.00%
2021-06-28 0 1.500 1.500 1.600 - - 0 0 - 1.039 1.039 1.108 - - 0 - 0.00%
2021-06-25 0 1.500 1.480 1.590 1.500 1.500 2,000 3,000 1.5000 1.039 1.025 1.101 1.039 1.039 2,887 1.0391 0.00%
2021-06-24 0 1.500 1.500 1.550 - - 0 0 - 1.039 1.039 1.074 - - 0 - 0.00%
2021-06-23 0 1.500 1.500 1.600 1.470 1.470 1,000 1,470 1.4700 1.039 1.039 1.108 1.018 1.018 1,443 1.0184 0.00%
2021-06-22 0 1.500 1.500 1.600 1.500 1.500 26,000 39,000 1.5000 1.039 1.039 1.108 1.039 1.039 37,531 1.0391 -3.23%
2021-06-21 0 1.550 1.460 1.600 - - 0 0 - 1.074 1.011 1.108 - - 0 - 0.00%
2021-06-18 0 1.550 1.400 1.600 1.550 1.550 31,000 48,050 1.5500 1.074 0.970 1.108 1.074 1.074 44,748 1.0738 0.00%
2021-06-17 0 1.550 1.400 1.590 - - 0 0 - 1.074 0.970 1.101 - - 0 - 0.00%
2021-06-16 0 1.550 1.400 1.590 - - 0 0 - 1.074 0.970 1.101 - - 0 - 0.00%
2021-06-15 0 1.550 1.400 1.690 1.550 1.550 42,000 65,100 1.5500 1.074 0.970 1.171 1.074 1.074 60,627 1.0738 4.82%
2021-06-11 0 1.600 1.560 1.600 1.560 1.600 3,000 4,720 1.5733 1.024 0.999 1.024 0.999 1.024 4,686 1.0073 3.90%
2021-06-10 0 1.540 1.540 1.700 1.510 1.530 7,000 10,590 1.5129 0.986 0.986 1.088 0.967 0.980 10,933 0.9686 0.65%
2021-06-09 0 1.530 1.530 1.740 1.530 1.530 5,000 7,650 1.5300 0.980 0.980 1.114 0.980 0.980 7,809 0.9796 -0.65%
2021-06-08 0 1.540 1.520 1.690 - - 0 0 - 0.986 0.973 1.082 - - 0 - 0.00%
2021-06-07 0 1.540 1.530 1.690 - - 0 0 - 0.986 0.980 1.082 - - 0 - 0.00%
2021-06-04 0 1.540 1.540 1.650 1.530 1.540 40,000 61,400 1.5350 0.986 0.986 1.056 0.980 0.986 62,475 0.9828 0.00%
2021-06-03 0 1.540 1.520 - - - 0 0 - 0.986 0.973 - - - 0 - 0.00%
2021-06-02 0 1.540 1.530 1.760 - - 0 0 - 0.986 0.980 1.127 - - 0 - 0.00%
2021-06-01 0 1.540 1.540 1.780 - - 0 0 - 0.986 0.986 1.140 - - 0 - 0.00%
2021-05-31 0 1.540 1.520 1.850 - - 0 0 - 0.986 0.973 1.184 - - 0 - 0.00%
2021-05-28 0 1.540 1.540 1.790 - - 0 0 - 0.986 0.986 1.146 - - 0 - 0.00%
2021-05-27 0 1.540 1.520 1.740 - - 0 0 - 0.986 0.973 1.114 - - 0 - 0.00%
2021-05-26 0 1.540 1.540 1.760 1.520 1.600 11,000 17,450 1.5864 0.986 0.986 1.127 0.973 1.024 17,181 1.0157 -3.75%
2021-05-25 0 1.600 1.500 1.780 - - 0 0 - 1.024 0.960 1.140 - - 0 - 0.00%
2021-05-24 0 1.600 1.510 1.740 - - 0 0 - 1.024 0.967 1.114 - - 0 - 0.00%
2021-05-21 0 1.600 1.510 1.790 - - 0 0 - 1.024 0.967 1.146 - - 0 - 0.00%
2021-05-20 0 1.600 1.300 1.690 - - 0 0 - 1.024 0.832 1.082 - - 0 - -5.88%
2021-05-18 0 1.700 1.520 1.770 1.620 1.700 31,000 51,840 1.6723 1.088 0.973 1.133 1.037 1.088 48,418 1.0707 4.29%
2021-05-17 0 1.630 1.500 1.630 1.500 1.650 28,000 43,090 1.5389 1.044 0.960 1.044 0.960 1.056 43,733 0.9853 3.16%
2021-05-14 0 1.580 1.580 1.780 1.500 1.580 10,000 15,560 1.5560 1.012 1.012 1.140 0.960 1.012 15,619 0.9962 0.00%
2021-05-13 0 1.580 1.580 1.790 1.500 1.500 3,000 4,500 1.5000 1.012 1.012 1.146 0.960 0.960 4,686 0.9604 -1.25%
2021-05-12 0 1.600 1.430 1.800 - - 0 0 - 1.024 0.916 1.152 - - 0 - 0.00%
2021-05-11 0 1.600 1.430 1.600 - - 0 0 - 1.024 0.916 1.024 - - 0 - 0.00%
2021-05-10 0 1.600 1.430 1.600 1.580 1.600 11,000 17,500 1.5909 1.024 0.916 1.024 1.012 1.024 17,181 1.0186 1.27%
2021-05-07 0 1.580 1.440 1.600 1.560 1.580 7,000 11,000 1.5714 1.012 0.922 1.024 0.999 1.012 10,933 1.0061 1.28%
2021-05-06 0 1.560 1.430 1.560 1.560 1.560 7,000 10,920 1.5600 0.999 0.916 0.999 0.999 0.999 10,933 0.9988 0.00%
2021-05-05 0 1.560 1.430 1.560 - - 0 0 - 0.999 0.916 0.999 - - 0 - 0.00%
2021-05-04 0 1.560 1.560 1.740 1.550 1.550 1,000 1,550 1.5500 0.999 0.999 1.114 0.992 0.992 1,562 0.9924 0.00%
2021-05-03 0 1.560 1.500 1.750 1.560 1.560 1,000 1,560 1.5600 0.999 0.960 1.120 0.999 0.999 1,562 0.9988 -1.27%
2021-04-30 0 1.580 1.500 1.750 1.580 1.580 3,000 4,740 1.5800 1.012 0.960 1.120 1.012 1.012 4,686 1.0116 0.00%
2021-04-29 0 1.580 1.430 1.730 - - 0 0 - 1.012 0.916 1.108 - - 0 - 0.00%
2021-04-28 0 1.580 1.450 1.740 - - 0 0 - 1.012 0.928 1.114 - - 0 - 0.00%
2021-04-27 0 1.580 1.440 1.750 - - 0 0 - 1.012 0.922 1.120 - - 0 - 0.00%
2021-04-26 0 1.580 1.440 1.580 - - 0 0 - 1.012 0.922 1.012 - - 0 - 0.00%
2021-04-23 0 1.580 1.580 1.750 - - 0 0 - 1.012 1.012 1.120 - - 0 - 0.00%
2021-04-22 0 1.580 1.580 1.600 1.580 1.600 16,000 25,500 1.5938 1.012 1.012 1.024 1.012 1.024 24,990 1.0204 -1.25%
2021-04-21 0 1.600 1.580 1.600 - - 0 0 - 1.024 1.012 1.024 - - 0 - 0.00%
2021-04-20 0 1.600 1.600 1.740 1.580 1.580 13,000 20,720 1.5938 1.024 1.024 1.114 1.012 1.012 20,304 1.0205 0.00%
2021-04-19 0 1.600 1.600 1.740 - - 0 0 - 1.024 1.024 1.114 - - 0 - 0.00%
2021-04-16 0 1.600 1.600 1.670 - - 0 0 - 1.024 1.024 1.069 - - 0 - 0.00%
2021-04-15 0 1.600 1.550 1.750 - - 0 0 - 1.024 0.992 1.120 - - 0 - 0.00%
2021-04-14 0 1.600 1.600 1.650 1.580 1.600 13,000 20,680 1.5908 1.024 1.024 1.056 1.012 1.024 20,304 1.0185 8.11%
2021-04-13 0 1.480 1.480 1.580 - - 0 0 - 0.948 0.948 1.012 - - 0 - 0.00%
2021-04-12 0 1.480 1.480 1.580 1.470 1.480 46,000 68,070 1.4798 0.948 0.948 1.012 0.941 0.948 71,846 0.9474 -1.33%
2021-04-09 0 1.500 1.450 1.580 - - 0 0 - 0.960 0.928 1.012 - - 0 - 0.00%
2021-04-08 0 1.500 1.330 1.580 - - 0 0 - 0.960 0.852 1.012 - - 0 - 0.00%
2021-04-07 0 1.500 1.330 1.650 - - 0 0 - 0.960 0.852 1.056 - - 0 - 0.00%
2021-04-01 0 1.500 1.410 1.500 1.500 1.500 14,000 21,000 1.5000 0.960 0.903 0.960 0.960 0.960 21,866 0.9604 0.00%
2021-03-31 0 1.500 1.410 1.670 - - 0 0 - 0.960 0.903 1.069 - - 0 - 0.00%
2021-03-30 0 1.500 1.300 1.680 - - 0 0 - 0.960 0.832 1.076 - - 0 - 0.00%
2021-03-29 0 1.500 1.500 1.600 1.300 1.590 3,000 4,390 1.4633 0.960 0.960 1.024 0.832 1.018 4,686 0.9369 0.00%
2021-03-26 0 1.500 1.330 1.590 - - 0 0 - 0.960 0.852 1.018 - - 0 - 0.00%
2021-03-25 0 1.500 1.330 1.590 - - 0 0 - 0.960 0.852 1.018 - - 0 - 0.00%
2021-03-24 0 1.500 1.340 1.590 1.410 1.500 12,000 17,890 1.4908 0.960 0.858 1.018 0.903 0.960 18,743 0.9545 5.63%
2021-03-23 0 1.420 1.410 1.490 - - 0 0 - 0.909 0.903 0.954 - - 0 - 0.00%
2021-03-22 0 1.420 1.410 1.490 1.420 1.420 2,000 2,840 1.4200 0.909 0.903 0.954 0.909 0.909 3,124 0.9092 -0.70%
2021-03-19 0 1.430 1.410 1.650 1.430 1.430 10,000 14,300 1.4300 0.916 0.903 1.056 0.916 0.916 15,619 0.9156 0.00%
2021-03-18 0 1.430 1.410 1.650 - - 0 0 - 0.916 0.903 1.056 - - 0 - 0.00%
2021-03-17 0 1.430 1.430 1.650 - - 0 0 - 0.916 0.916 1.056 - - 0 - 0.70%
2021-03-16 0 1.420 1.410 - - - 0 0 - 0.909 0.903 - - - 0 - 0.00%
2021-03-15 0 1.420 1.420 1.670 1.420 1.420 10,000 14,200 1.4200 0.909 0.909 1.069 0.909 0.909 15,619 0.9092 -1.39%
2021-03-12 0 1.440 1.400 1.630 - - 0 0 - 0.922 0.896 1.044 - - 0 - 0.00%
2021-03-11 0 1.440 1.420 1.650 - - 0 0 - 0.922 0.909 1.056 - - 0 - 0.00%
2021-03-10 0 1.440 1.440 1.650 - - 0 0 - 0.922 0.922 1.056 - - 0 - 0.00%
2021-03-09 0 1.440 1.440 1.490 - - 0 0 - 0.922 0.922 0.954 - - 0 - 0.00%
2021-03-08 0 1.440 1.440 1.570 - - 0 0 - 0.922 0.922 1.005 - - 0 - 0.00%
2021-03-05 0 1.440 1.440 1.650 - - 0 0 - 0.922 0.922 1.056 - - 0 - 0.00%
2021-03-04 0 1.440 1.440 1.650 - - 0 0 - 0.922 0.922 1.056 - - 0 - 0.00%
2021-03-03 0 1.440 1.440 1.590 1.430 1.470 8,000 11,560 1.4450 0.922 0.922 1.018 0.916 0.941 12,495 0.9252 -4.00%
2021-03-02 0 1.500 1.410 1.590 1.500 1.500 50,000 75,000 1.5000 0.960 0.903 1.018 0.960 0.960 78,094 0.9604 3.45%
2021-03-01 0 1.450 1.450 - - - 75,519,000 109,502,550 1.4500 0.928 0.928 - - - 117,951,443 0.9284 0.00%
2021-02-26 0 1.450 1.450 - 1.450 1.450 9,000 13,050 1.4500 0.928 0.928 - 0.928 0.928 14,057 0.9284 -2.68%
2021-02-25 0 1.490 1.490 - 1.470 1.490 23,000 34,210 1.4874 0.954 0.954 - 0.941 0.954 35,923 0.9523 1.36%
2021-02-24 0 1.470 1.450 - - - 0 0 - 0.941 0.928 - - - 0 - 0.00%
2021-02-23 0 1.470 1.470 1.550 1.470 1.470 50,000 73,500 1.4700 0.941 0.941 0.992 0.941 0.941 78,094 0.9412 0.00%
2021-02-22 0 1.470 1.470 1.580 1.470 1.470 1,000 1,470 1.4700 0.941 0.941 1.012 0.941 0.941 1,562 0.9412 0.00%
2021-02-19 0 1.470 1.470 1.580 1.460 1.460 32,000 46,720 1.4600 0.941 0.941 1.012 0.935 0.935 49,980 0.9348 0.68%
2021-02-18 0 1.460 1.460 1.580 1.450 1.460 2,000 2,910 1.4550 0.935 0.935 1.012 0.928 0.935 3,124 0.9316 0.69%
2021-02-17 0 1.450 1.430 1.580 1.450 1.450 11,000 15,950 1.4500 0.928 0.916 1.012 0.928 0.928 17,181 0.9284 0.00%
2021-02-16 0 1.450 1.450 1.560 1.430 1.510 16,000 23,540 1.4713 0.928 0.928 0.999 0.916 0.967 24,990 0.9420 -7.64%
2021-02-11 0 1.570 1.500 1.650 - - 0 0 - 1.005 0.960 1.056 - - 0 - 0.00%
2021-02-10 0 1.570 1.570 1.580 1.570 1.570 3,000 4,710 1.5700 1.005 1.005 1.012 1.005 1.005 4,686 1.0052 -1.87%
2021-02-09 0 1.600 1.580 1.600 1.600 1.600 10,000 16,000 1.6000 1.024 1.012 1.024 1.024 1.024 15,619 1.0244 -1.23%
2021-02-08 0 1.620 1.600 1.700 - - 0 0 - 1.037 1.024 1.088 - - 0 - 0.00%
2021-02-05 0 1.620 1.620 1.780 1.580 1.620 18,000 29,000 1.6111 1.037 1.037 1.140 1.012 1.037 28,114 1.0315 2.53%
2021-02-04 0 1.580 1.580 1.590 1.580 1.580 5,000 7,900 1.5800 1.012 1.012 1.018 1.012 1.012 7,809 1.0116 0.00%
2021-02-03 0 1.580 1.580 1.590 1.570 1.580 24,000 37,870 1.5779 1.012 1.012 1.018 1.005 1.012 37,485 1.0103 -0.63%
2021-02-02 0 1.590 1.590 1.700 1.560 1.590 2,000 3,150 1.5750 1.018 1.018 1.088 0.999 1.018 3,124 1.0084 2.58%
2021-02-01 0 1.550 1.540 1.550 1.550 1.550 26,913,000 41,715,150 1.5500 0.992 0.986 0.992 0.992 0.992 42,034,815 0.9924 0.00%
2021-01-29 0 1.550 1.510 1.590 - - 0 0 - 0.992 0.967 1.018 - - 0 - 0.00%
2021-01-28 0 1.550 1.550 1.590 - - 0 0 - 0.992 0.992 1.018 - - 0 - 0.00%
2021-01-27 0 1.550 1.500 1.550 1.550 1.560 20,000 31,010 1.5505 0.992 0.960 0.992 0.992 0.999 31,238 0.9927 0.00%
2021-01-26 0 1.550 1.550 1.590 1.550 1.550 2,000 3,100 1.5500 0.992 0.992 1.018 0.992 0.992 3,124 0.9924 0.00%
2021-01-25 0 1.550 1.410 1.550 - - 1,000 1,500 1.5000 0.992 0.903 0.992 - - 1,562 0.9604 -1.90%
2021-01-22 0 1.580 1.290 1.570 - - 0 0 - 1.012 0.826 1.005 - - 0 - 0.00%
2021-01-21 0 1.580 1.410 1.570 - - 0 0 - 1.012 0.903 1.005 - - 0 - 0.00%
2021-01-20 0 1.580 1.400 1.580 - - 0 0 - 1.012 0.896 1.012 - - 0 - 0.00%
2021-01-19 0 1.580 1.360 1.580 - - 0 0 - 1.012 0.871 1.012 - - 0 - -0.63%
2021-01-18 0 1.590 1.460 1.590 - - 0 0 - 1.018 0.935 1.018 - - 0 - -0.62%
2021-01-15 0 1.600 1.460 1.680 1.600 1.600 1,000 1,600 1.6000 1.024 0.935 1.076 1.024 1.024 1,562 1.0244 -4.76%
2021-01-14 0 1.680 1.500 1.680 - - 0 0 - 1.076 0.960 1.076 - - 0 - -0.59%
2021-01-13 0 1.690 1.560 1.690 - - 0 0 - 1.082 0.999 1.082 - - 0 - 0.00%
2021-01-12 0 1.690 1.570 1.790 - - 0 0 - 1.082 1.005 1.146 - - 0 - 0.00%
2021-01-11 0 1.690 1.460 1.770 1.690 1.690 4,000 6,760 1.6900 1.082 0.935 1.133 1.082 1.082 6,248 1.0820 0.00%
2021-01-08 0 1.690 1.510 1.690 - - 0 0 - 1.082 0.967 1.082 - - 0 - 0.00%
2021-01-07 0 1.690 1.510 1.690 - - 0 0 - 1.082 0.967 1.082 - - 0 - -0.59%
2021-01-06 0 1.700 1.510 1.710 - - 0 0 - 1.088 0.967 1.095 - - 0 - 0.00%
2021-01-05 0 1.700 1.500 1.700 1.700 1.700 1,000 1,700 1.7000 1.088 0.960 1.088 1.088 1.088 1,562 1.0884 0.00%
2021-01-04 0 1.700 1.590 1.700 1.700 1.700 46,000 78,200 1.7000 1.088 1.018 1.088 1.088 1.088 71,846 1.0884 0.00%
2020-12-31 0 1.700 1.550 1.700 1.700 1.700 2,000 3,400 1.7000 1.088 0.992 1.088 1.088 1.088 3,124 1.0884 3.03%
2020-12-30 0 1.650 1.650 1.700 1.650 1.780 45,000 76,710 1.7047 1.056 1.056 1.088 1.056 1.140 70,284 1.0914 0.00%
2020-12-29 0 1.650 - 1.650 - - 0 0 - 1.056 - 1.056 - - 0 - 0.00%
2020-12-28 0 1.650 1.290 1.650 1.700 1.700 5,000 8,500 1.7000 1.056 0.826 1.056 1.088 1.088 7,809 1.0884 3.12%
2020-12-24 0 1.600 - 1.600 1.600 1.600 5,000 8,000 1.6000 1.024 - 1.024 1.024 1.024 7,809 1.0244 0.00%
2020-12-23 0 1.600 - 1.600 - - 0 0 - 1.024 - 1.024 - - 0 - 0.00%
2020-12-22 0 1.600 1.300 1.600 1.600 1.600 1,000 1,600 1.6000 1.024 0.832 1.024 1.024 1.024 1,562 1.0244 1.91%
2020-12-21 0 1.570 - 1.630 1.500 1.600 33,000 52,950 1.6045 1.005 - 1.044 0.960 1.024 51,542 1.0273 -1.87%
2020-12-18 0 1.600 1.550 1.600 1.550 1.600 3,000 4,700 1.5667 1.024 0.992 1.024 0.992 1.024 4,686 1.0031 4.58%
2020-12-17 0 1.530 1.530 1.610 1.530 1.650 4,000 6,360 1.5900 0.980 0.980 1.031 0.980 1.056 6,248 1.0180 1.32%
2020-12-16 0 1.510 1.510 1.530 - - 0 0 - 0.967 0.967 0.980 - - 0 - 0.00%
2020-12-15 0 1.510 1.510 1.600 1.510 1.510 2,000 3,020 1.5100 0.967 0.967 1.024 0.967 0.967 3,124 0.9668 0.00%
2020-12-14 0 1.510 1.510 1.530 1.510 1.510 33,000 49,830 1.5100 0.967 0.967 0.980 0.967 0.967 51,542 0.9668 -1.31%
2020-12-11 0 1.530 1.530 1.640 1.530 1.540 26,000 39,790 1.5304 0.980 0.980 1.050 0.980 0.986 40,609 0.9798 0.00%
2020-12-10 0 1.530 1.530 1.600 1.530 1.530 1,000 1,530 1.5300 0.980 0.980 1.024 0.980 0.980 1,562 0.9796 0.00%
2020-12-09 0 1.530 1.350 1.580 - - 0 0 - 0.980 0.864 1.012 - - 0 - 0.00%
2020-12-08 0 1.530 1.520 1.600 1.520 1.530 6,000 9,130 1.5217 0.980 0.973 1.024 0.973 0.980 9,371 0.9743 0.66%
2020-12-07 0 1.520 1.520 1.590 1.510 1.510 1,000 1,510 1.5100 0.973 0.973 1.018 0.967 0.967 1,562 0.9668 0.66%
2020-12-04 0 1.510 1.290 1.510 - - 0 0 - 0.967 0.826 0.967 - - 0 - 0.00%
2020-12-03 0 1.510 1.510 1.550 - - 0 0 - 0.967 0.967 0.992 - - 0 - 0.00%
2020-12-02 0 1.510 1.510 1.530 1.510 1.530 54,000 82,550 1.5287 0.967 0.967 0.980 0.967 0.980 84,341 0.9788 0.67%
2020-12-01 0 1.500 1.500 1.590 1.490 1.500 5,000 7,490 1.4980 0.960 0.960 1.018 0.954 0.960 7,809 0.9591 0.00%
2020-11-30 0 1.500 1.500 1.590 1.500 1.500 18,000 27,000 1.5000 0.960 0.960 1.018 0.960 0.960 28,114 0.9604 0.00%
2020-11-27 0 1.500 1.500 1.520 1.500 1.500 33,000 49,500 1.5000 0.960 0.960 0.973 0.960 0.960 51,542 0.9604 0.00%
2020-11-26 0 1.500 1.500 1.540 1.500 1.500 19,000 28,500 1.5000 0.960 0.960 0.986 0.960 0.960 29,676 0.9604 0.00%
2020-11-25 0 1.500 1.490 1.500 1.500 1.500 1,000 1,500 1.5000 0.960 0.954 0.960 0.960 0.960 1,562 0.9604 0.67%
2020-11-24 0 1.490 1.400 1.540 - - 0 0 - 0.954 0.896 0.986 - - 0 - 0.00%
2020-11-23 0 1.490 1.490 1.500 1.490 1.490 2,000 2,980 1.4900 0.954 0.954 0.960 0.954 0.954 3,124 0.9540 -0.67%
2020-11-20 0 1.500 1.500 1.540 1.500 1.510 23,000 34,510 1.5004 0.960 0.960 0.986 0.960 0.967 35,923 0.9607 1.35%
2020-11-19 0 1.480 1.360 1.500 - - 0 0 - 0.948 0.871 0.960 - - 0 - 0.00%
2020-11-18 0 1.480 1.470 1.490 1.470 1.500 53,000 78,560 1.4823 0.948 0.941 0.954 0.941 0.960 82,780 0.9490 5.71%
2020-11-17 0 1.400 1.400 1.430 - - 0 0 - 0.896 0.896 0.916 - - 0 - 0.00%
2020-11-16 0 1.400 1.400 1.450 - - 0 0 - 0.896 0.896 0.928 - - 0 - 1.45%
2020-11-13 0 1.380 1.380 1.480 - - 0 0 - 0.884 0.884 0.948 - - 0 - 0.00%
2020-11-12 0 1.380 1.380 1.470 - - 0 0 - 0.884 0.884 0.941 - - 0 - 0.00%
2020-11-11 0 1.380 1.380 1.500 1.380 1.380 3,000 4,140 1.3800 0.884 0.884 0.960 0.884 0.884 4,686 0.8836 0.73%
2020-11-10 0 1.370 1.370 1.410 1.300 1.400 95,000 128,260 1.3501 0.877 0.877 0.903 0.832 0.896 148,378 0.8644 -7.43%
2020-11-09 0 1.480 1.420 1.480 1.430 1.500 14,000 20,760 1.4829 0.948 0.909 0.948 0.916 0.960 21,866 0.9494 7.25%
2020-11-06 0 1.380 1.380 1.400 1.380 1.380 14,000 19,320 1.3800 0.884 0.884 0.896 0.884 0.884 21,866 0.8836 0.00%
2020-11-05 0 1.380 1.380 1.400 1.380 1.400 7,000 9,680 1.3829 0.884 0.884 0.896 0.884 0.896 10,933 0.8854 4.55%
2020-11-04 0 1.320 1.300 1.370 1.320 1.370 51,000 69,820 1.3690 0.845 0.832 0.877 0.845 0.877 79,656 0.8765 -3.65%
2020-11-03 0 1.370 1.370 1.490 1.370 1.380 17,000 23,300 1.3706 0.877 0.877 0.954 0.877 0.884 26,552 0.8775 0.00%
2020-11-02 0 1.370 1.320 1.370 1.320 1.370 5,000 6,700 1.3400 0.877 0.845 0.877 0.845 0.877 7,809 0.8579 -0.72%
2020-10-30 0 1.380 1.380 1.400 1.380 1.380 10,000 13,800 1.3800 0.884 0.884 0.896 0.884 0.884 15,619 0.8836 3.76%
2020-10-29 0 1.330 1.330 1.380 - - 0 0 - 0.852 0.852 0.884 - - 0 - 0.00%
2020-10-28 0 1.330 1.330 1.340 1.330 1.330 7,000 9,310 1.3300 0.852 0.852 0.858 0.852 0.852 10,933 0.8515 -0.75%
2020-10-27 0 1.340 1.340 1.380 1.340 1.340 4,000 5,360 1.3400 0.858 0.858 0.884 0.858 0.858 6,248 0.8579 0.00%
2020-10-23 0 1.340 1.340 1.390 - - 0 0 - 0.858 0.858 0.890 - - 0 - 1.52%
2020-10-22 0 1.320 1.320 1.390 1.280 1.330 16,000 20,810 1.3006 0.845 0.845 0.890 0.820 0.852 24,990 0.8327 -6.38%
2020-10-21 0 1.410 1.400 1.410 1.410 1.410 1,000 1,410 1.4100 0.903 0.896 0.903 0.903 0.903 1,562 0.9028 1.44%
2020-10-20 0 1.390 1.390 1.400 1.390 1.410 3,000 4,210 1.4033 0.890 0.890 0.896 0.890 0.903 4,686 0.8985 -1.42%
2020-10-19 0 1.410 1.400 1.480 - - 0 0 - 0.903 0.896 0.948 - - 0 - 0.00%
2020-10-16 0 1.410 1.410 1.480 1.390 1.410 33,000 46,150 1.3985 0.903 0.903 0.948 0.890 0.903 51,542 0.8954 8.46%
2020-10-15 0 1.300 1.300 1.350 - - 0 0 - 0.832 0.832 0.864 - - 0 - 0.00%
2020-10-14 0 1.300 1.300 1.350 1.300 1.300 1,000 1,300 1.3000 0.832 0.832 0.864 0.832 0.832 1,562 0.8323 0.00%
2020-10-12 0 1.300 1.280 1.370 - - 0 0 - 0.832 0.820 0.877 - - 0 - 0.00%
2020-10-09 0 1.300 1.300 1.370 1.300 1.300 2,000 2,600 1.3000 0.832 0.832 0.877 0.832 0.832 3,124 0.8323 0.00%
2020-10-08 0 1.300 1.300 1.370 1.290 1.300 6,000 7,790 1.2983 0.832 0.832 0.877 0.826 0.832 9,371 0.8313 -0.76%
2020-10-07 0 1.310 1.300 1.370 - - 0 0 - 0.839 0.832 0.877 - - 0 - 0.00%
2020-10-06 0 1.310 1.300 1.370 1.300 1.310 9,000 11,710 1.3011 0.839 0.832 0.877 0.832 0.839 14,057 0.8330 -2.96%
2020-10-05 0 1.350 1.330 1.350 - - 0 0 - 0.864 0.852 0.864 - - 0 - 0.00%
2020-09-30 0 1.350 1.350 1.370 1.280 1.430 60,000 79,060 1.3177 0.864 0.864 0.877 0.820 0.916 93,713 0.8436 -4.93%
2020-09-29 0 1.420 1.320 1.440 - - 0 0 - 0.909 0.845 0.922 - - 0 - 0.00%
2020-09-28 0 1.420 1.290 1.420 1.280 1.450 4,000 5,430 1.3575 0.909 0.826 0.909 0.820 0.928 6,248 0.8691 2.90%
2020-09-25 0 1.380 1.300 1.450 1.320 1.380 15,000 20,580 1.3720 0.884 0.832 0.928 0.845 0.884 23,428 0.8784 0.00%
2020-09-24 0 1.380 1.280 1.380 - - 0 0 - 0.884 0.820 0.884 - - 0 - -3.50%
2020-09-23 0 1.430 1.270 1.430 - - 0 0 - 0.916 0.813 0.916 - - 0 - -0.69%
2020-09-22 0 1.440 1.250 1.440 - - 0 0 - 0.922 0.800 0.922 - - 0 - 0.00%
2020-09-21 0 1.440 1.250 1.440 1.450 1.450 2,000 2,900 1.4500 0.922 0.800 0.922 0.928 0.928 3,124 0.9284 4.35%
2020-09-18 0 1.380 1.270 1.380 - - 0 0 - 0.884 0.813 0.884 - - 0 - 0.00%
2020-09-17 0 1.380 1.280 1.380 1.200 1.380 9,000 11,560 1.2844 0.884 0.820 0.884 0.768 0.884 14,057 0.8224 1.47%
2020-09-16 0 1.360 1.250 1.360 - - 0 0 - 0.871 0.800 0.871 - - 0 - 0.00%
2020-09-15 0 1.360 1.230 1.400 - - 0 0 - 0.871 0.788 0.896 - - 0 - 0.00%
2020-09-14 0 1.360 1.210 1.360 - - 0 0 - 0.871 0.775 0.871 - - 0 - 0.00%
2020-09-11 0 1.360 1.360 1.520 1.350 1.350 3,000 4,050 1.3500 0.871 0.871 0.973 0.864 0.864 4,686 0.8643 0.74%
2020-09-10 0 1.350 1.350 1.390 1.350 1.350 1,000 1,350 1.3500 0.864 0.864 0.890 0.864 0.864 1,562 0.8643 -2.88%
2020-09-09 0 1.390 1.350 1.500 1.390 1.390 2,000 2,780 1.3900 0.890 0.864 0.960 0.890 0.890 3,124 0.8900 -0.71%
2020-09-08 0 1.400 1.390 1.400 - - 0 0 - 0.896 0.890 0.896 - - 0 - 0.00%
2020-09-07 0 1.400 1.360 1.400 1.380 1.490 41,000 59,710 1.4563 0.896 0.871 0.896 0.884 0.954 64,037 0.9324 2.19%
2020-09-04 0 1.370 1.360 1.450 1.370 1.470 25,000 35,540 1.4216 0.877 0.871 0.928 0.877 0.941 39,047 0.9102 -1.44%
2020-09-03 0 1.390 1.330 1.390 - - 0 0 - 0.890 0.852 0.890 - - 0 - 0.00%
2020-09-02 0 1.390 1.320 1.400 - - 10,000 13,700 1.3700 0.890 0.845 0.896 - - 15,619 0.8771 0.00%
2020-09-01 0 1.390 1.390 1.400 1.390 1.410 3,000 4,190 1.3967 0.890 0.890 0.896 0.890 0.903 4,686 0.8942 2.96%
2020-08-31 0 1.350 1.350 1.440 1.330 1.350 7,000 9,380 1.3400 0.864 0.864 0.922 0.852 0.864 10,933 0.8579 0.75%
2020-08-28 0 1.340 1.310 1.340 - - 0 0 - 0.858 0.839 0.858 - - 0 - 0.00%
2020-08-27 0 1.340 1.340 1.410 1.280 1.400 27,000 36,010 1.3337 0.858 0.858 0.903 0.820 0.896 42,171 0.8539 -1.47%
2020-08-26 0 1.360 1.360 1.380 1.350 1.360 8,000 10,870 1.3588 0.871 0.871 0.884 0.864 0.871 12,495 0.8699 -3.55%
2020-08-25 0 1.410 1.360 1.410 1.300 1.410 4,000 5,530 1.3825 0.903 0.871 0.903 0.832 0.903 6,248 0.8852 1.44%
2020-08-24 0 1.390 1.390 1.430 1.340 1.400 24,000 33,060 1.3775 0.890 0.890 0.916 0.858 0.896 37,485 0.8820 -0.71%
2020-08-21 0 1.400 1.380 1.440 - - 0 0 - 0.896 0.884 0.922 - - 0 - 0.00%
2020-08-20 0 1.400 1.380 1.440 1.400 1.410 9,000 12,620 1.4022 0.896 0.884 0.922 0.896 0.903 14,057 0.8978 -1.41%
2020-08-19 0 1.420 1.400 1.420 - - 0 0 - 0.909 0.896 0.909 - - 0 - -0.70%
2020-08-18 0 1.430 1.410 1.490 1.430 1.480 36,000 52,650 1.4625 0.916 0.903 0.954 0.916 0.948 56,228 0.9364 2.14%
2020-08-17 0 1.400 1.400 1.450 1.400 1.400 28,000 39,200 1.4000 0.896 0.896 0.928 0.896 0.896 43,733 0.8964 1.45%
2020-08-14 0 1.380 1.380 1.530 1.380 1.420 11,000 15,460 1.4055 0.884 0.884 0.980 0.884 0.909 17,181 0.8998 -1.43%
2020-08-13 0 1.400 1.370 1.540 1.300 1.400 16,000 21,690 1.3556 0.896 0.877 0.986 0.832 0.896 24,990 0.8679 -1.41%
2020-08-12 0 1.420 1.410 1.420 1.420 1.440 16,000 22,980 1.4363 0.909 0.903 0.909 0.909 0.922 24,990 0.9196 -1.39%
2020-08-11 0 1.440 1.440 1.500 1.410 1.440 17,000 24,440 1.4376 0.922 0.922 0.960 0.903 0.922 26,552 0.9205 2.13%
2020-08-10 0 1.410 1.380 1.440 1.410 1.410 1,000 1,410 1.4100 0.903 0.884 0.922 0.903 0.903 1,562 0.9028 0.00%
2020-08-07 0 1.410 1.380 1.530 1.410 1.410 1,000 1,410 1.4100 0.903 0.884 0.980 0.903 0.903 1,562 0.9028 -2.76%
2020-08-06 0 1.450 1.400 1.450 - - 0 0 - 0.928 0.896 0.928 - - 0 - 0.00%
2020-08-05 0 1.450 1.450 1.530 1.400 1.450 13,000 18,690 1.4377 0.928 0.928 0.980 0.896 0.928 20,304 0.9205 0.69%
2020-08-04 0 1.440 1.420 1.460 1.440 1.440 6,000 8,640 1.4400 0.922 0.909 0.935 0.922 0.922 9,371 0.9220 -2.04%
2020-08-03 0 1.470 1.400 1.470 - - 0 0 - 0.941 0.896 0.941 - - 0 - 0.00%
2020-07-31 0 1.470 1.400 1.470 - - 0 0 - 0.941 0.896 0.941 - - 0 - 0.00%
2020-07-30 0 1.470 1.420 1.470 - - 1,000 1,420 1.4200 0.941 0.909 0.941 - - 1,562 0.9092 0.00%
2020-07-29 0 1.470 1.420 1.540 1.430 1.470 6,000 8,770 1.4617 0.941 0.909 0.986 0.916 0.941 9,371 0.9358 0.00%
2020-07-28 0 1.470 1.400 1.470 - - 0 0 - 0.941 0.896 0.941 - - 0 - 0.00%
2020-07-27 0 1.470 1.420 1.460 1.420 1.550 33,000 49,830 1.5100 0.941 0.909 0.935 0.909 0.992 51,542 0.9668 5.76%
2020-07-24 0 1.390 1.380 1.470 1.390 1.400 10,000 13,950 1.3950 0.890 0.884 0.941 0.890 0.896 15,619 0.8932 -6.71%
2020-07-23 0 1.490 1.450 1.490 - - 0 0 - 0.954 0.928 0.954 - - 0 - -0.67%
2020-07-22 0 1.500 1.380 1.500 1.480 1.500 8,000 11,970 1.4963 0.960 0.884 0.960 0.948 0.960 12,495 0.9580 1.35%
2020-07-21 0 1.480 1.380 1.480 1.460 1.490 5,000 7,390 1.4780 0.948 0.884 0.948 0.935 0.954 7,809 0.9463 2.78%
2020-07-20 0 1.440 1.380 1.450 1.430 1.440 5,000 7,190 1.4380 0.922 0.884 0.928 0.916 0.922 7,809 0.9207 5.88%
2020-07-17 0 1.360 1.420 1.490 1.350 1.490 36,000 49,850 1.3847 0.871 0.909 0.954 0.864 0.954 56,228 0.8866 -4.23%
2020-07-16 0 1.420 1.420 1.500 1.400 1.460 31,000 43,480 1.4026 0.909 0.909 0.960 0.896 0.935 48,418 0.8980 -2.74%
2020-07-15 0 1.460 1.460 1.500 1.450 1.460 2,000 2,910 1.4550 0.935 0.935 0.960 0.928 0.935 3,124 0.9316 0.69%
2020-07-14 0 1.450 1.450 1.490 1.450 1.500 20,000 29,490 1.4745 0.928 0.928 0.954 0.928 0.960 31,238 0.9441 -3.33%
2020-07-13 0 1.500 1.490 1.580 1.490 1.500 19,000 28,320 1.4905 0.960 0.954 1.012 0.954 0.960 29,676 0.9543 0.67%
2020-07-10 0 1.490 1.490 1.580 1.490 1.490 4,000 5,960 1.4900 0.954 0.954 1.012 0.954 0.954 6,248 0.9540 0.00%
2020-07-09 0 1.490 1.470 1.550 - - 0 0 - 0.954 0.941 0.992 - - 0 - 0.00%
2020-07-08 0 1.490 1.480 1.580 - - 0 0 - 0.954 0.948 1.012 - - 0 - 0.00%
2020-07-07 0 1.490 1.490 1.620 1.450 1.560 34,000 51,060 1.5018 0.954 0.954 1.037 0.928 0.999 53,104 0.9615 -6.29%
2020-07-06 0 1.590 1.570 1.590 1.430 1.590 48,000 74,410 1.5502 1.018 1.005 1.018 0.916 1.018 74,970 0.9925 6.00%
2020-07-03 0 1.500 1.500 1.540 1.390 1.500 85,000 124,540 1.4652 0.960 0.960 0.986 0.890 0.960 132,760 0.9381 2.74%
2020-07-02 0 1.460 1.460 1.500 1.450 1.460 5,000 7,280 1.4560 0.935 0.935 0.960 0.928 0.935 7,809 0.9322 -2.67%
2020-06-30 0 1.500 1.500 1.560 1.430 1.510 35,000 50,550 1.4443 0.960 0.960 0.999 0.916 0.967 54,666 0.9247 4.90%
2020-06-29 0 1.430 1.360 1.450 - - 0 0 - 0.916 0.871 0.928 - - 0 - 0.00%
2020-06-26 0 1.430 1.430 1.470 1.380 1.430 5,000 7,000 1.4000 0.916 0.916 0.941 0.884 0.916 7,809 0.8964 -2.72%
2020-06-24 0 1.470 1.300 1.480 1.470 1.470 7,000 10,290 1.4700 0.941 0.832 0.948 0.941 0.941 10,933 0.9412 -0.68%
2020-06-23 0 1.480 1.400 1.480 - - 0 0 - 0.948 0.896 0.948 - - 0 - 0.00%
2020-06-22 0 1.480 1.480 1.500 1.480 1.490 4,000 5,930 1.4825 0.948 0.948 0.960 0.948 0.954 6,248 0.9492 0.00%
2020-06-19 0 1.480 1.480 1.560 1.480 1.480 5,000 7,400 1.4800 0.948 0.948 0.999 0.948 0.948 7,809 0.9476 -1.33%
2020-06-18 0 1.500 1.500 1.600 1.330 1.500 6,000 8,550 1.4250 0.960 0.960 1.024 0.852 0.960 9,371 0.9124 -1.32%
2020-06-17 0 1.520 1.520 1.580 1.490 1.530 49,000 74,370 1.5178 0.973 0.973 1.012 0.954 0.980 76,532 0.9718 5.56%
2020-06-16 0 1.440 1.440 1.490 1.440 1.490 4,000 5,870 1.4675 0.922 0.922 0.954 0.922 0.954 6,248 0.9396 -3.36%
2020-06-15 0 1.490 1.360 1.550 - - 0 0 - 0.954 0.871 0.992 - - 0 - 0.00%
2020-06-12 0 1.490 1.300 1.490 1.440 1.490 9,000 13,190 1.4656 0.954 0.832 0.954 0.922 0.954 14,057 0.9383 2.05%
2020-06-11 0 1.460 1.450 1.500 1.420 1.460 5,000 7,170 1.4340 0.935 0.928 0.960 0.909 0.935 7,809 0.9181 1.40%
2020-06-10 0 1.560 1.550 1.680 1.560 1.680 35,000 58,100 1.6600 0.922 0.916 0.993 0.922 0.993 59,229 0.9809 -6.59%
2020-06-09 0 1.670 1.530 1.670 1.670 1.670 15,000 25,050 1.6700 0.987 0.904 0.987 0.987 0.987 25,384 0.9868 0.00%
2020-06-08 0 1.670 1.480 1.670 1.690 1.700 6,050 10,265 1.6967 0.987 0.875 0.987 0.999 1.005 10,238 1.0026 3.73%
2020-06-05 0 1.610 1.540 1.680 - - 0 0 - 0.951 0.910 0.993 - - 0 - 0.00%
2020-06-04 0 1.610 1.610 1.750 1.610 1.610 1,000 1,610 1.6100 0.951 0.951 1.034 0.951 0.951 1,692 0.9514 0.62%
2020-06-03 0 1.600 1.560 1.860 1.600 1.600 2,000 3,200 1.6000 0.945 0.922 1.099 0.945 0.945 3,385 0.9455 0.00%
2020-06-02 0 1.600 1.560 1.710 1.590 1.600 14,000 22,270 1.5907 0.945 0.922 1.010 0.940 0.945 23,692 0.9400 3.23%
2020-06-01 0 1.550 1.550 1.620 1.500 1.540 7,000 10,690 1.5271 0.916 0.916 0.957 0.886 0.910 11,846 0.9024 -7.74%
2020-05-29 0 1.680 1.320 1.680 - - 0 0 - 0.993 0.780 0.993 - - 0 - -1.18%
2020-05-28 0 1.700 1.700 1.710 1.510 1.710 130,000 219,940 1.6918 1.005 1.005 1.010 0.892 1.010 219,994 0.9998 12.58%
2020-05-27 0 1.510 1.490 1.510 1.510 1.510 1,000 1,510 1.5100 0.892 0.880 0.892 0.892 0.892 1,692 0.8923 1.34%
2020-05-26 0 1.490 1.490 1.610 1.460 1.490 7,000 10,400 1.4857 0.880 0.880 0.951 0.863 0.880 11,846 0.8779 0.00%
2020-05-25 0 1.490 1.430 1.490 - - 0 0 - 0.880 0.845 0.880 - - 0 - 0.00%
2020-05-22 0 1.490 1.500 1.610 1.380 1.490 5,000 7,230 1.4460 0.880 0.886 0.951 0.815 0.880 8,461 0.8545 -1.97%
2020-05-21 0 1.520 1.520 1.570 1.450 1.520 7,000 10,500 1.5000 0.898 0.898 0.928 0.857 0.898 11,846 0.8864 -1.30%
2020-05-20 0 1.540 1.460 1.550 1.300 1.540 7,000 10,060 1.4371 0.910 0.863 0.916 0.768 0.910 11,846 0.8492 0.00%
2020-05-19 0 1.540 1.400 1.660 - - 0 0 - 0.910 0.827 0.981 - - 0 - 0.00%
2020-05-18 0 1.540 1.160 1.660 - - 0 0 - 0.910 0.685 0.981 - - 0 - 0.00%
2020-05-15 0 1.540 1.510 1.560 - - 0 0 - 0.910 0.892 0.922 - - 0 - 0.00%
2020-05-14 0 1.540 1.510 1.540 1.500 1.560 10,000 15,420 1.5420 0.910 0.892 0.910 0.886 0.922 16,923 0.9112 -0.65%
2020-05-13 0 1.550 1.520 1.580 - - 0 0 - 0.916 0.898 0.934 - - 0 - 0.00%
2020-05-12 0 1.550 1.550 1.560 1.550 1.550 6,000 9,300 1.5500 0.916 0.916 0.922 0.916 0.916 10,154 0.9159 -1.90%
2020-05-11 0 1.580 1.510 1.580 - - 0 0 - 0.934 0.892 0.934 - - 0 - 0.00%
2020-05-08 0 1.580 1.490 1.600 - - 0 0 - 0.934 0.880 0.945 - - 0 - -1.25%
2020-05-07 0 1.600 1.600 1.630 1.580 1.600 29,000 46,380 1.5993 0.945 0.945 0.963 0.934 0.945 49,076 0.9451 1.91%
2020-05-06 0 1.570 1.320 1.570 1.570 1.570 9,000 14,130 1.5700 0.928 0.780 0.928 0.928 0.928 15,230 0.9278 1.29%
2020-05-05 0 1.550 1.540 1.560 1.550 1.560 5,000 7,790 1.5580 0.916 0.910 0.922 0.916 0.922 8,461 0.9207 0.65%
2020-05-04 0 1.540 1.540 1.610 1.540 1.540 8,000 12,320 1.5400 0.910 0.910 0.951 0.910 0.910 13,538 0.9100 0.00%
2020-04-29 0 1.540 1.540 1.640 - - 0 0 - 0.910 0.910 0.969 - - 0 - 0.65%
2020-04-28 0 1.530 1.510 1.630 1.530 1.530 1,000 1,530 1.5300 0.904 0.892 0.963 0.904 0.904 1,692 0.9041 2.00%
2020-04-27 0 1.500 1.500 1.530 1.480 1.620 26,000 40,320 1.5508 0.886 0.886 0.904 0.875 0.957 43,999 0.9164 -1.32%
2020-04-24 0 1.520 1.470 1.520 1.520 1.520 15,000 22,800 1.5200 0.898 0.869 0.898 0.898 0.898 25,384 0.8982 0.66%
2020-04-23 0 1.510 1.500 1.570 1.440 1.520 166,000 248,980 1.4999 0.892 0.886 0.928 0.851 0.898 280,916 0.8863 2.72%
2020-04-22 0 1.470 1.440 1.470 - - 0 0 - 0.869 0.851 0.869 - - 0 - 0.00%
2020-04-21 0 1.470 1.460 1.470 - - 0 0 - 0.869 0.863 0.869 - - 0 - -0.68%
2020-04-20 0 1.480 1.460 1.480 - - 0 0 - 0.875 0.863 0.875 - - 0 - -0.67%
2020-04-17 0 1.490 1.400 1.600 - - 0 0 - 0.880 0.827 0.945 - - 0 - 0.00%
2020-04-16 0 1.490 1.400 1.500 - - 0 0 - 0.880 0.827 0.886 - - 0 - 0.00%
2020-04-15 0 1.490 1.480 1.580 1.490 1.490 4,000 5,960 1.4900 0.880 0.875 0.934 0.880 0.880 6,769 0.8805 -0.67%
2020-04-14 0 1.500 1.380 1.500 - - 0 0 - 0.886 0.815 0.886 - - 0 - 0.00%
2020-04-09 0 1.500 1.310 1.500 - - 0 0 - 0.886 0.774 0.886 - - 0 - 0.00%
2020-04-08 0 1.500 1.500 1.550 1.500 1.500 3,000 4,500 1.5000 0.886 0.886 0.916 0.886 0.886 5,077 0.8864 0.00%
2020-04-07 0 1.500 1.400 1.500 - - 0 0 - 0.886 0.827 0.886 - - 0 - 0.00%
2020-04-06 0 1.500 1.220 1.500 1.480 1.500 11,000 16,400 1.4909 0.886 0.721 0.886 0.875 0.886 18,615 0.8810 0.67%
2020-04-03 0 1.490 1.470 1.550 1.470 1.490 16,000 23,700 1.4813 0.880 0.869 0.916 0.869 0.880 27,076 0.8753 0.00%
2020-04-02 0 1.490 1.200 1.490 1.500 1.510 23,000 34,530 1.5013 0.880 0.709 0.880 0.886 0.892 38,922 0.8872 -0.67%
2020-04-01 0 1.500 1.500 1.570 1.440 1.500 59,000 88,150 1.4941 0.886 0.886 0.928 0.851 0.886 99,844 0.8829 -4.46%
2020-03-31 0 1.570 1.260 1.570 - - 0 0 - 0.928 0.745 0.928 - - 0 - -0.63%
2020-03-30 0 1.580 1.380 1.580 - - 0 0 - 0.934 0.815 0.934 - - 0 - 0.00%
2020-03-27 0 1.580 1.360 1.580 1.580 1.620 45,000 71,500 1.5889 0.934 0.804 0.934 0.934 0.957 76,152 0.9389 3.27%
2020-03-26 0 1.530 1.260 1.590 - - 0 0 - 0.904 0.745 0.940 - - 0 - 0.00%
2020-03-25 0 1.530 1.200 1.590 - - 0 0 - 0.904 0.709 0.940 - - 0 - 0.00%
2020-03-24 0 1.530 1.160 1.530 1.580 1.580 1,000 1,580 1.5800 0.904 0.685 0.904 0.934 0.934 1,692 0.9337 0.66%
2020-03-23 0 1.520 1.330 1.520 1.310 1.580 19,000 26,060 1.3716 0.898 0.786 0.898 0.774 0.934 32,153 0.8105 1.33%
2020-03-20 0 1.500 1.500 1.600 1.500 1.500 29,000 43,500 1.5000 0.886 0.886 0.945 0.886 0.886 49,076 0.8864 0.00%
2020-03-19 0 1.500 1.300 1.500 - - 0 0 - 0.886 0.768 0.886 - - 0 - 0.00%
2020-03-18 0 1.500 1.500 1.540 1.490 1.550 156,000 235,420 1.5091 0.886 0.886 0.910 0.880 0.916 263,993 0.8918 0.00%
2020-03-17 0 1.500 1.500 1.530 1.390 1.520 165,000 244,390 1.4812 0.886 0.886 0.904 0.821 0.898 279,223 0.8752 6.38%
2020-03-16 0 1.410 - 1.480 1.410 1.410 7,000 9,870 1.4100 0.833 - 0.875 0.833 0.833 11,846 0.8332 -6.00%
2020-03-13 0 1.500 1.500 1.530 1.500 1.500 12,000 18,000 1.5000 0.886 0.886 0.904 0.886 0.886 20,307 0.8864 0.00%
2020-03-12 0 1.500 1.500 1.540 1.500 1.540 8,000 12,080 1.5100 0.886 0.886 0.910 0.886 0.910 13,538 0.8923 -2.60%
2020-03-11 0 1.540 1.500 1.550 1.500 1.540 114,000 171,040 1.5004 0.910 0.886 0.916 0.886 0.910 192,918 0.8866 4.05%
2020-03-10 0 1.480 1.440 1.490 1.480 1.480 22,000 32,560 1.4800 0.875 0.851 0.880 0.875 0.875 37,230 0.8746 -1.33%
2020-03-09 0 1.500 1.500 1.520 1.500 1.520 52,000 78,060 1.5012 0.886 0.886 0.898 0.886 0.898 87,998 0.8871 -0.66%
2020-03-06 0 1.510 1.500 1.510 1.500 1.520 68,000 102,200 1.5029 0.892 0.886 0.892 0.886 0.898 115,074 0.8881 3.42%
2020-03-05 0 1.460 1.460 1.550 1.440 1.490 83,000 121,490 1.4637 0.863 0.863 0.916 0.851 0.880 140,458 0.8650 -2.67%
2020-03-04 0 1.500 1.460 1.550 - - 0 0 - 0.886 0.863 0.916 - - 0 - 0.00%
2020-03-03 0 1.500 1.500 1.600 1.500 1.510 11,000 16,560 1.5055 0.886 0.886 0.945 0.886 0.892 18,615 0.8896 0.00%
2020-03-02 0 1.500 1.500 1.570 1.490 1.500 16,000 23,850 1.4906 0.886 0.886 0.928 0.880 0.886 27,076 0.8808 0.00%
2020-02-28 0 1.500 1.500 1.550 1.500 1.510 18,000 27,030 1.5017 0.886 0.886 0.916 0.886 0.892 30,461 0.8874 -0.66%
2020-02-27 0 1.510 1.500 1.600 - - 0 0 - 0.892 0.886 0.945 - - 0 - 0.00%
2020-02-26 0 1.510 1.510 1.520 1.500 1.520 20,000 30,130 1.5065 0.892 0.892 0.898 0.886 0.898 33,845 0.8902 0.00%
2020-02-25 0 1.510 1.510 1.620 1.500 1.510 68,000 102,170 1.5025 0.892 0.892 0.957 0.886 0.892 115,074 0.8879 -0.66%
2020-02-24 0 1.520 1.490 1.520 - - 0 0 - 0.898 0.880 0.898 - - 0 - 0.00%
2020-02-21 0 1.520 1.510 1.580 1.520 1.520 9,000 13,680 1.5200 0.898 0.892 0.934 0.898 0.898 15,230 0.8982 0.00%
2020-02-20 0 1.520 1.520 1.610 1.520 1.520 1,000 1,520 1.5200 0.898 0.898 0.951 0.898 0.898 1,692 0.8982 -0.65%
2020-02-19 0 1.530 1.530 1.600 1.530 1.530 1,000 1,530 1.5300 0.904 0.904 0.945 0.904 0.904 1,692 0.9041 0.66%
2020-02-18 0 1.520 1.520 1.610 1.520 1.610 22,000 35,150 1.5977 0.898 0.898 0.951 0.898 0.951 37,230 0.9441 -5.00%
2020-02-17 0 1.600 1.520 1.600 1.600 1.600 23,000 36,800 1.6000 0.945 0.898 0.945 0.945 0.945 38,922 0.9455 0.00%
2020-02-14 0 1.600 1.510 1.600 1.600 1.600 11,000 17,600 1.6000 0.945 0.892 0.945 0.945 0.945 18,615 0.9455 0.00%
2020-02-13 0 1.600 1.550 1.640 - - 2,000 3,200 1.6000 0.945 0.916 0.969 - - 3,385 0.9455 0.00%
2020-02-12 0 1.600 1.570 1.600 1.540 1.600 12,000 18,960 1.5800 0.945 0.928 0.945 0.910 0.945 20,307 0.9337 3.90%
2020-02-11 0 1.540 1.510 1.650 1.520 1.520 9,000 13,680 1.5200 0.910 0.892 0.975 0.898 0.898 15,230 0.8982 -0.65%
2020-02-10 0 1.550 1.520 1.650 - - 0 0 - 0.916 0.898 0.975 - - 0 - 0.00%
2020-02-07 0 1.550 1.520 1.550 - - 0 0 - 0.916 0.898 0.916 - - 0 - 0.00%
2020-02-06 0 1.550 1.550 1.640 1.520 1.520 1,000 1,520 1.5200 0.916 0.916 0.969 0.898 0.898 1,692 0.8982 1.97%
2020-02-05 0 1.520 1.520 1.620 1.520 1.670 36,000 57,000 1.5833 0.898 0.898 0.957 0.898 0.987 60,921 0.9356 0.66%
2020-02-04 0 1.510 1.510 1.690 1.500 1.520 46,000 69,760 1.5165 0.892 0.892 0.999 0.886 0.898 77,844 0.8962 0.00%
2020-02-03 0 1.510 1.510 1.690 1.500 1.510 5,000 7,530 1.5060 0.892 0.892 0.999 0.886 0.892 8,461 0.8899 0.00%
2020-01-31 0 1.510 1.500 1.650 1.500 1.520 54,000 81,170 1.5031 0.892 0.886 0.975 0.886 0.898 91,382 0.8882 -2.58%
2020-01-30 0 1.550 1.500 1.740 1.540 1.550 16,000 24,790 1.5494 0.916 0.886 1.028 0.910 0.916 27,076 0.9156 0.00%
2020-01-29 0 1.550 1.550 1.650 1.530 1.560 115,000 177,770 1.5458 0.916 0.916 0.975 0.904 0.922 194,610 0.9135 1.31%
2020-01-24 0 1.530 1.500 1.700 - - 0 0 - 0.904 0.886 1.005 - - 0 - 0.00%
2020-01-23 0 1.530 1.530 1.640 1.530 1.540 19,000 29,210 1.5374 0.904 0.904 0.969 0.904 0.910 32,153 0.9085 0.00%
2020-01-22 0 1.530 1.530 1.640 1.530 1.530 1,000 1,530 1.5300 0.904 0.904 0.969 0.904 0.904 1,692 0.9041 -0.65%
2020-01-21 0 1.540 1.540 1.580 1.540 1.620 50,000 79,490 1.5898 0.910 0.910 0.934 0.910 0.957 84,613 0.9395 -4.94%
2020-01-20 0 1.620 1.600 1.800 1.620 1.620 12,000 19,540 1.6283 0.957 0.945 1.064 0.957 0.957 20,307 0.9622 0.00%
2020-01-17 0 1.620 1.620 1.680 1.610 1.620 36,000 58,300 1.6194 0.957 0.957 0.993 0.951 0.957 60,921 0.9570 -3.57%
2020-01-16 0 1.680 1.650 1.680 1.630 1.710 93,000 155,150 1.6683 0.993 0.975 0.993 0.963 1.010 157,380 0.9858 3.07%
2020-01-15 0 1.630 1.600 1.650 1.590 1.630 48,000 76,780 1.5996 0.963 0.945 0.975 0.940 0.963 81,229 0.9452 1.87%
2020-01-14 0 1.600 1.550 1.600 1.530 1.600 59,000 92,480 1.5675 0.945 0.916 0.945 0.904 0.945 99,844 0.9262 1.27%
2020-01-13 0 1.580 1.570 1.580 1.520 1.580 51,000 80,120 1.5710 0.934 0.928 0.934 0.898 0.934 86,305 0.9283 3.27%
2020-01-10 0 1.530 1.530 1.550 1.530 1.530 8,000 12,240 1.5300 0.904 0.904 0.916 0.904 0.904 13,538 0.9041 0.66%
2020-01-09 0 1.520 1.500 1.530 1.500 1.520 44,000 66,500 1.5114 0.898 0.886 0.904 0.886 0.898 74,460 0.8931 1.33%
2020-01-08 0 1.500 1.500 1.530 1.480 1.500 58,000 86,260 1.4872 0.886 0.886 0.904 0.875 0.886 98,151 0.8788 0.00%
2020-01-07 0 1.500 1.500 1.530 1.500 1.510 80,000 120,160 1.5020 0.886 0.886 0.904 0.886 0.892 135,381 0.8876 -1.96%
2020-01-06 0 1.530 1.530 1.590 1.520 1.520 3,000 4,560 1.5200 0.904 0.904 0.940 0.898 0.898 5,077 0.8982 0.66%
2020-01-03 0 1.520 1.520 1.580 1.520 1.560 16,000 24,460 1.5288 0.898 0.898 0.934 0.898 0.922 27,076 0.9034 -2.56%
2020-01-02 0 1.560 1.560 1.630 1.560 1.560 13,000 20,280 1.5600 0.922 0.922 0.963 0.922 0.922 21,999 0.9218 0.00%
2019-12-31 0 1.560 1.560 1.620 1.500 1.610 139,000 219,550 1.5795 0.922 0.922 0.957 0.886 0.951 235,225 0.9334 0.65%
2019-12-30 0 1.550 1.550 1.560 1.500 1.570 125,000 191,510 1.5321 0.916 0.916 0.922 0.886 0.928 211,533 0.9053 3.33%
2019-12-27 0 1.500 1.500 1.520 1.470 1.520 140,000 208,320 1.4880 0.886 0.886 0.898 0.869 0.898 236,917 0.8793 -1.32%
2019-12-24 0 1.520 1.510 1.530 1.520 1.520 1,000 1,520 1.5200 0.898 0.892 0.904 0.898 0.898 1,692 0.8982 0.66%
2019-12-23 0 1.510 1.510 1.530 1.510 1.590 65,000 99,930 1.5374 0.892 0.892 0.904 0.892 0.940 109,997 0.9085 -3.82%
2019-12-20 0 1.570 1.510 1.570 1.470 1.580 525,000 789,850 1.5045 0.928 0.892 0.928 0.869 0.934 888,438 0.8890 -0.63%
2019-12-19 0 1.580 1.560 1.580 1.480 1.620 602,000 926,410 1.5389 0.934 0.922 0.934 0.875 0.957 1,018,742 0.9094 -3.07%
2019-12-18 0 1.630 1.630 1.650 1.600 1.680 66,000 108,640 1.6461 0.963 0.963 0.975 0.945 0.993 111,689 0.9727 -1.21%
2019-12-17 0 1.650 1.650 1.690 1.560 1.700 390,000 641,800 1.6456 0.975 0.975 0.999 0.922 1.005 659,983 0.9724 -2.94%
2019-12-16 0 1.700 1.700 1.770 1.700 1.850 78,000 139,390 1.7871 1.005 1.005 1.046 1.005 1.093 131,997 1.0560 0.00%
2019-12-13 0 1.700 1.700 1.710 1.630 1.750 192,000 322,970 1.6821 1.005 1.005 1.010 0.963 1.034 324,914 0.9940 -1.73%
2019-12-12 0 1.730 1.700 1.730 1.650 1.730 37,000 63,040 1.7038 1.022 1.005 1.022 0.975 1.022 62,614 1.0068 -2.81%
2019-12-11 0 1.780 1.760 1.830 1.700 1.810 259,000 454,440 1.7546 1.052 1.040 1.081 1.005 1.070 438,296 1.0368 -3.26%
2019-12-10 0 1.840 1.850 1.890 1.820 1.950 59,000 109,690 1.8592 1.087 1.093 1.117 1.075 1.152 99,844 1.0986 -5.64%
2019-12-09 0 1.950 1.950 2.000 1.950 1.950 1,000 1,950 1.9500 1.152 1.152 1.182 1.152 1.152 1,692 1.1523 -2.01%
2019-12-06 0 1.990 1.990 2.000 1.790 2.020 141,000 279,400 1.9816 1.176 1.176 1.182 1.058 1.194 238,609 1.1710 9.94%
2019-12-05 0 1.810 1.800 1.840 1.800 1.810 9,000 16,240 1.8044 1.070 1.064 1.087 1.064 1.070 15,230 1.0663 -2.16%
2019-12-04 0 1.850 1.760 1.910 - - 0 0 - 1.093 1.040 1.129 - - 0 - 0.00%
2019-12-03 0 1.850 1.810 1.850 1.860 1.860 2,000 3,720 1.8600 1.093 1.070 1.093 1.099 1.099 3,385 1.0991 1.65%
2019-12-02 0 1.820 1.810 1.870 1.800 1.820 7,000 12,640 1.8057 1.075 1.070 1.105 1.064 1.075 11,846 1.0670 1.68%
2019-11-29 0 1.790 1.800 1.850 1.780 1.800 62,000 111,040 1.7910 1.058 1.064 1.093 1.052 1.064 104,920 1.0583 -1.10%
2019-11-28 0 1.810 1.810 1.850 1.800 1.840 36,000 64,900 1.8028 1.070 1.070 1.093 1.064 1.087 60,921 1.0653 -1.63%
2019-11-27 0 1.840 1.840 1.910 1.810 1.840 14,000 25,640 1.8314 1.087 1.087 1.129 1.070 1.087 23,692 1.0822 -3.16%
2019-11-26 0 1.900 1.900 2.000 1.900 1.910 5,000 9,510 1.9020 1.123 1.123 1.182 1.123 1.129 8,461 1.1239 2.70%
2019-11-25 0 1.850 1.850 1.900 1.850 1.920 38,000 72,180 1.8995 1.093 1.093 1.123 1.093 1.135 64,306 1.1224 -5.13%
2019-11-22 0 1.950 1.870 2.010 - - 0 0 - 1.152 1.105 1.188 - - 0 - 0.00%
2019-11-21 0 1.950 1.880 2.030 - - 0 0 - 1.152 1.111 1.200 - - 0 - 0.00%
2019-11-20 0 1.950 1.950 2.000 1.810 2.210 77,000 160,110 2.0794 1.152 1.152 1.182 1.070 1.306 130,304 1.2287 7.73%
2019-11-19 0 1.810 1.670 1.850 1.810 1.850 8,000 14,760 1.8450 1.070 0.987 1.093 1.070 1.093 13,538 1.0903 -2.16%
2019-11-18 0 1.850 1.860 1.900 1.850 1.850 25,000 46,250 1.8500 1.093 1.099 1.123 1.093 1.093 42,307 1.0932 -2.63%
2019-11-15 0 1.900 1.880 1.930 1.880 1.930 36,000 68,000 1.8889 1.123 1.111 1.140 1.111 1.140 60,921 1.1162 -1.04%
2019-11-14 0 1.920 1.880 1.940 1.860 1.920 79,000 149,030 1.8865 1.135 1.111 1.146 1.099 1.135 133,689 1.1148 0.52%
2019-11-13 0 1.910 1.860 1.910 1.910 1.920 4,000 7,650 1.9125 1.129 1.099 1.129 1.129 1.135 6,769 1.1301 -0.52%
2019-11-12 0 1.920 1.920 1.950 1.910 1.910 2,000 3,820 1.9100 1.135 1.135 1.152 1.129 1.129 3,385 1.1287 0.52%
2019-11-11 0 1.910 1.910 1.960 1.900 1.900 1,000 1,900 1.9000 1.129 1.129 1.158 1.123 1.123 1,692 1.1228 -3.05%
2019-11-08 0 1.970 1.960 1.990 - - 0 0 - 1.164 1.158 1.176 - - 0 - 0.00%
2019-11-07 0 1.970 1.970 1.990 1.920 1.930 6,000 11,530 1.9217 1.164 1.164 1.176 1.135 1.140 10,154 1.1356 0.00%
2019-11-06 0 1.970 1.940 2.000 1.920 1.980 35,000 68,280 1.9509 1.164 1.146 1.182 1.135 1.170 59,229 1.1528 1.55%
2019-11-05 0 1.940 1.950 1.990 1.910 1.940 7,000 13,550 1.9357 1.146 1.152 1.176 1.129 1.146 11,846 1.1439 -2.51%
2019-11-04 0 1.990 1.900 1.990 1.910 2.000 40,000 78,320 1.9580 1.176 1.123 1.176 1.129 1.182 67,691 1.1570 4.19%
2019-11-01 0 1.910 1.910 1.980 1.900 1.910 16,000 30,420 1.9013 1.129 1.129 1.170 1.123 1.129 27,076 1.1235 -0.52%
2019-10-31 0 1.920 1.890 1.990 1.890 1.920 18,000 34,200 1.9000 1.135 1.117 1.176 1.117 1.135 30,461 1.1228 0.00%
2019-10-30 0 1.920 1.920 1.960 1.920 1.920 5,000 9,600 1.9200 1.135 1.135 1.158 1.135 1.135 8,461 1.1346 -0.52%
2019-10-29 0 1.930 1.920 1.950 1.920 1.930 10,000 19,220 1.9220 1.140 1.135 1.152 1.135 1.140 16,923 1.1358 0.00%
2019-10-28 0 1.930 1.930 1.990 1.910 1.980 55,000 106,630 1.9387 1.140 1.140 1.176 1.129 1.170 93,074 1.1456 -2.53%
2019-10-25 0 1.980 1.980 2.030 1.980 2.020 10,000 19,960 1.9960 1.170 1.170 1.200 1.170 1.194 16,923 1.1795 -2.46%
2019-10-24 0 2.030 1.990 2.030 1.960 2.040 34,000 67,700 1.9912 1.200 1.176 1.200 1.158 1.205 57,537 1.1766 3.05%
2019-10-23 0 1.970 1.960 1.970 1.960 2.070 37,000 73,700 1.9919 1.164 1.158 1.164 1.158 1.223 62,614 1.1771 -0.51%
2019-10-22 0 1.980 1.980 2.030 1.900 2.000 33,000 64,890 1.9664 1.170 1.170 1.200 1.123 1.182 55,845 1.1620 -1.00%
2019-10-21 0 2.000 2.000 2.020 1.990 2.050 26,000 52,310 2.0119 1.182 1.182 1.194 1.176 1.211 43,999 1.1889 -2.91%
2019-10-18 0 2.060 2.020 2.070 2.000 2.100 42,000 85,350 2.0321 1.217 1.194 1.223 1.182 1.241 71,075 1.2008 2.49%
2019-10-17 0 2.010 2.010 2.080 2.000 2.100 50,000 100,420 2.0084 1.188 1.188 1.229 1.182 1.241 84,613 1.1868 -0.50%
2019-10-16 0 2.020 2.000 2.040 1.990 2.080 32,000 65,000 2.0313 1.194 1.182 1.205 1.176 1.229 54,152 1.2003 -1.46%
2019-10-15 0 2.050 2.050 2.120 2.050 2.190 12,000 25,000 2.0833 1.211 1.211 1.253 1.211 1.294 20,307 1.2311 -0.97%
2019-10-14 0 2.070 2.070 2.110 2.010 2.080 10,000 20,680 2.0680 1.223 1.223 1.247 1.188 1.229 16,923 1.2220 0.49%
2019-10-11 0 2.060 2.060 2.080 2.000 2.120 72,000 147,880 2.0539 1.217 1.217 1.229 1.182 1.253 121,843 1.2137 -2.83%
2019-10-10 0 2.120 2.070 2.120 - - 0 0 - 1.253 1.223 1.253 - - 0 - -0.93%
2019-10-09 0 2.140 2.140 2.340 2.140 2.140 4,000 8,560 2.1400 1.265 1.265 1.383 1.265 1.265 6,769 1.2646 -0.47%
2019-10-08 0 2.150 2.130 2.370 2.120 2.150 23,000 49,400 2.1478 1.270 1.259 1.400 1.253 1.270 38,922 1.2692 0.94%
2019-10-04 0 2.130 2.130 2.250 2.120 2.150 18,000 38,550 2.1417 1.259 1.259 1.330 1.253 1.270 30,461 1.2656 -0.93%
2019-10-03 0 2.150 2.150 2.160 2.150 2.160 7,000 15,060 2.1514 1.270 1.270 1.276 1.270 1.276 11,846 1.2713 -0.46%
2019-10-02 0 2.160 2.150 2.160 2.160 2.160 6,000 12,960 2.1600 1.276 1.270 1.276 1.276 1.276 10,154 1.2764 0.00%
2019-09-30 0 2.160 2.160 2.190 2.150 2.200 10,000 21,620 2.1620 1.276 1.276 1.294 1.270 1.300 16,923 1.2776 -1.82%
2019-09-27 0 2.200 2.200 2.220 2.130 2.200 26,000 55,930 2.1512 1.300 1.300 1.312 1.259 1.300 43,999 1.2712 3.77%
2019-09-26 0 2.120 2.150 2.360 2.060 2.300 26,000 56,400 2.1692 1.253 1.270 1.395 1.217 1.359 43,999 1.2819 -10.55%
2019-09-25 0 2.370 2.370 2.450 2.370 2.370 5,000 11,850 2.3700 1.400 1.400 1.448 1.400 1.400 8,461 1.4005 -0.42%
2019-09-24 0 2.380 2.380 2.420 2.360 2.450 34,000 82,060 2.4135 1.406 1.406 1.430 1.395 1.448 57,537 1.4262 -3.64%
2019-09-23 0 2.470 2.470 2.560 2.460 2.480 6,000 14,830 2.4717 1.460 1.460 1.513 1.454 1.465 10,154 1.4606 -0.40%
2019-09-20 0 2.480 2.480 2.580 2.390 2.490 10,000 24,610 2.4610 1.465 1.465 1.525 1.412 1.471 16,923 1.4543 -3.12%
2019-09-19 0 2.560 2.500 2.560 2.560 2.560 9,000 23,040 2.5600 1.513 1.477 1.513 1.513 1.513 15,230 1.5128 0.00%
2019-09-18 0 2.560 2.560 2.600 2.560 2.610 16,000 41,540 2.5963 1.513 1.513 1.536 1.513 1.542 27,076 1.5342 1.99%
2019-09-17 0 2.510 2.510 2.610 2.500 2.610 6,000 15,240 2.5400 1.483 1.483 1.542 1.477 1.542 10,154 1.5009 0.40%
2019-09-16 0 2.500 2.600 2.610 2.400 2.710 70,000 177,680 2.5383 1.477 1.536 1.542 1.418 1.601 118,458 1.4999 1.21%
2019-09-13 0 2.470 2.470 2.650 2.430 2.470 9,000 22,030 2.4478 1.460 1.460 1.566 1.436 1.460 15,230 1.4465 -2.76%
2019-09-12 0 2.540 2.540 2.620 2.500 2.700 87,000 225,300 2.5897 1.501 1.501 1.548 1.477 1.595 147,227 1.5303 -3.42%
2019-09-11 0 2.630 2.560 2.630 2.630 2.690 60,000 159,420 2.6570 1.554 1.513 1.554 1.554 1.590 101,536 1.5701 -0.75%
2019-09-10 0 2.650 2.650 2.730 2.490 2.850 105,000 280,910 2.6753 1.566 1.566 1.613 1.471 1.684 177,688 1.5809 -3.28%
2019-09-09 0 2.740 2.740 2.780 2.480 2.800 393,000 1,042,920 2.6537 1.619 1.619 1.643 1.465 1.655 665,059 1.5682 11.84%
2019-09-06 0 2.450 2.330 2.350 2.330 2.550 93,000 222,760 2.3953 1.448 1.377 1.389 1.377 1.507 157,380 1.4154 5.15%
2019-09-05 0 2.330 2.310 2.330 2.270 2.330 50,000 115,040 2.3008 1.377 1.365 1.377 1.341 1.377 84,613 1.3596 2.64%
2019-09-04 0 2.270 2.260 2.300 2.250 2.270 38,000 86,010 2.2634 1.341 1.335 1.359 1.330 1.341 64,306 1.3375 0.44%
2019-09-03 0 2.260 2.250 2.400 2.210 2.260 9,000 20,070 2.2300 1.335 1.330 1.418 1.306 1.335 15,230 1.3178 2.26%
2019-09-02 0 2.210 2.210 2.250 2.200 2.250 64,000 141,890 2.2170 1.306 1.306 1.330 1.300 1.330 108,305 1.3101 -3.07%
2019-08-30 0 2.280 2.270 2.290 2.210 2.300 32,000 73,080 2.2838 1.347 1.341 1.353 1.306 1.359 54,152 1.3495 -5.00%
2019-08-29 0 2.400 2.300 2.400 2.280 2.440 97,000 224,980 2.3194 1.418 1.359 1.418 1.347 1.442 164,150 1.3706 0.84%
2019-08-28 0 2.380 2.370 2.400 2.360 2.400 34,000 81,380 2.3935 1.406 1.400 1.418 1.395 1.418 57,537 1.4144 -0.83%
2019-08-27 0 2.400 2.400 2.500 2.370 2.410 23,000 55,200 2.4000 1.418 1.418 1.477 1.400 1.424 38,922 1.4182 -1.64%
2019-08-26 0 2.440 2.440 2.490 2.420 2.450 22,000 53,710 2.4414 1.442 1.442 1.471 1.430 1.448 37,230 1.4427 -2.79%
2019-08-23 0 2.510 2.510 2.580 2.470 2.600 118,000 296,510 2.5128 1.483 1.483 1.525 1.460 1.536 199,687 1.4849 -3.09%
2019-08-22 0 2.590 2.520 2.590 2.470 2.600 55,000 139,510 2.5365 1.530 1.489 1.530 1.460 1.536 93,074 1.4989 -2.63%
2019-08-21 0 2.660 2.660 2.800 2.650 2.850 64,000 174,710 2.7298 1.572 1.572 1.655 1.566 1.684 108,305 1.6131 2.31%
2019-08-20 0 2.600 2.580 2.700 2.490 2.600 85,000 217,660 2.5607 1.536 1.525 1.595 1.471 1.536 143,842 1.5132 0.00%
2019-08-19 0 2.600 2.580 2.600 2.600 2.680 167,000 435,510 2.6078 1.536 1.525 1.536 1.536 1.584 282,608 1.5410 -4.06%
2019-08-16 0 2.710 2.710 2.750 2.710 2.740 14,000 38,180 2.7271 1.601 1.601 1.625 1.601 1.619 23,692 1.6115 -1.09%
2019-08-15 0 2.740 2.710 2.780 2.740 2.820 105,000 290,650 2.7681 1.619 1.601 1.643 1.619 1.666 177,688 1.6357 -5.52%
2019-08-14 0 2.900 2.830 2.900 2.750 2.980 232,000 659,220 2.8415 1.714 1.672 1.714 1.625 1.761 392,605 1.6791 -0.68%
2019-08-13 0 2.920 2.910 2.960 2.910 3.330 423,000 1,270,450 3.0034 1.726 1.720 1.749 1.720 1.968 715,827 1.7748 -14.62%
2019-08-12 0 3.420 3.300 3.460 3.010 3.650 90,000 309,450 3.4383 2.021 1.950 2.045 1.779 2.157 152,304 2.0318 -10.47%
2019-08-09 0 3.820 3.820 3.830 3.820 3.820 544,000 2,078,080 3.8200 2.257 2.257 2.263 2.257 2.257 920,591 2.2573 0.00%
2019-08-08 0 3.820 3.820 3.830 3.820 3.820 79,000 301,780 3.8200 2.257 2.257 2.263 2.257 2.257 133,689 2.2573 0.00%
2019-08-07 0 3.820 3.820 3.830 3.820 3.820 224,000 855,680 3.8200 2.257 2.257 2.263 2.257 2.257 379,067 2.2573 0.00%
2019-08-06 0 3.820 3.820 3.830 3.820 3.840 1,425,000 5,444,260 3.8205 2.257 2.257 2.263 2.257 2.269 2,411,475 2.2576 0.00%
2019-08-05 0 3.820 3.820 3.830 3.820 3.820 471,000 1,799,220 3.8200 2.257 2.257 2.263 2.257 2.257 797,056 2.2573 0.00%
2019-08-02 0 3.820 3.820 3.830 3.820 3.820 210,000 802,200 3.8200 2.257 2.257 2.263 2.257 2.257 355,375 2.2573 0.00%
2019-08-01 0 3.820 3.820 3.830 3.820 3.820 148,000 565,360 3.8200 2.257 2.257 2.263 2.257 2.257 250,455 2.2573 0.00%
2019-07-31 0 3.820 3.820 3.830 3.820 3.820 217,000 828,940 3.8200 2.257 2.257 2.263 2.257 2.257 367,221 2.2573 0.00%
2019-07-30 0 3.820 3.820 3.830 3.820 3.820 191,000 729,620 3.8200 2.257 2.257 2.263 2.257 2.257 323,222 2.2573 0.00%
2019-07-29 0 3.820 3.820 3.830 3.820 3.830 309,000 1,180,400 3.8201 2.257 2.257 2.263 2.257 2.263 522,909 2.2574 0.00%
2019-07-26 0 3.820 3.820 3.830 3.820 3.830 1,651,000 6,306,860 3.8200 2.257 2.257 2.263 2.257 2.263 2,793,926 2.2573 -0.26%
2019-07-25 0 3.830 3.820 3.830 3.820 3.850 336,000 1,285,160 3.8249 2.263 2.257 2.263 2.257 2.275 568,600 2.2602 0.00%
2019-07-24 0 3.830 3.820 3.830 3.820 3.850 856,000 3,276,890 3.8281 2.263 2.257 2.263 2.257 2.275 1,448,577 2.2621 0.00%
2019-07-23 0 3.830 3.820 3.830 3.820 3.860 1,032,000 3,948,570 3.8261 2.263 2.257 2.263 2.257 2.281 1,746,415 2.2610 0.26%
2019-07-22 0 3.820 3.820 3.830 3.820 3.860 1,600,638 6,126,025 3.8272 2.257 2.257 2.263 2.257 2.281 2,708,700 2.2616 0.00%
2019-07-19 0 3.820 3.820 3.830 3.820 3.860 3,209,038 12,275,695 3.8254 2.257 2.257 2.263 2.257 2.281 5,430,536 2.2605 0.00%
2019-07-18 0 3.820 3.820 3.830 3.820 3.950 19,301,600 74,276,228 3.8482 2.257 2.257 2.263 2.257 2.334 32,663,384 2.2740

Webb-site Database - Powered By Linux Group

Back to top