China Nex-Gen Commerce and Supply Chain Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 03928  2019-09-19    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-04 0 10.82 10.82 10.91 10.82 11.20 242,000 2,671,000 11.037 10.82 10.82 10.91 10.82 11.20 242,000 11.037 -1.64%
2026-02-03 0 11.00 10.90 11.10 10.50 11.98 292,000 3,228,900 11.058 11.00 10.90 11.10 10.50 11.98 292,000 11.058 -5.17%
2026-02-02 0 11.60 11.45 11.61 11.00 11.79 256,000 2,958,200 11.556 11.60 11.45 11.61 11.00 11.79 256,000 11.555 6.42%
2026-01-30 0 10.90 10.81 10.96 10.67 10.91 470,000 5,045,600 10.735 10.90 10.81 10.96 10.67 10.91 470,000 10.735 2.35%
2026-01-29 0 10.65 10.56 10.85 10.38 10.95 314,000 3,328,240 10.600 10.65 10.56 10.85 10.38 10.95 314,000 10.599 0.57%
2026-01-28 0 10.59 10.41 10.60 10.38 10.59 274,000 2,880,060 10.511 10.59 10.41 10.60 10.38 10.59 274,000 10.511 2.82%
2026-01-27 0 10.30 10.12 10.40 9.870 10.78 418,000 4,268,620 10.212 10.30 10.12 10.40 9.870 10.78 418,000 10.212 -3.47%
2026-01-26 0 10.67 10.40 10.67 10.41 11.00 252,000 2,672,680 10.606 10.67 10.40 10.67 10.41 11.00 252,000 10.606 2.30%
2026-01-23 0 10.43 10.34 10.50 10.17 10.50 298,000 3,087,140 10.360 10.43 10.34 10.50 10.17 10.50 298,000 10.360 2.96%
2026-01-22 0 10.13 10.10 10.27 9.800 10.40 272,000 2,743,140 10.085 10.13 10.10 10.27 9.800 10.40 272,000 10.085 0.70%
2026-01-21 0 10.06 10.01 10.34 10.01 10.85 262,000 2,733,860 10.435 10.06 10.01 10.34 10.01 10.85 262,000 10.435 -7.54%
2026-01-20 0 10.88 10.63 10.89 10.80 12.18 258,000 2,890,800 11.205 10.88 10.63 10.89 10.80 12.18 258,000 11.205 -0.37%
2026-01-19 0 10.92 10.90 11.46 9.540 11.97 806,200 8,670,812 10.755 10.92 10.90 11.46 9.540 11.97 806,200 10.755 15.07%
2026-01-16 0 9.490 9.270 9.510 9.300 9.620 280,000 2,659,500 9.4982 9.490 9.270 9.510 9.300 9.620 280,000 9.4982 -0.52%
2026-01-15 0 9.540 9.450 9.540 9.250 9.650 296,000 2,800,180 9.4601 9.540 9.450 9.540 9.250 9.650 296,000 9.4601 -0.52%
2026-01-14 0 9.590 9.250 9.280 9.250 9.700 258,000 2,432,880 9.4298 9.590 9.250 9.280 9.250 9.700 258,000 9.4298 0.95%
2026-01-13 0 9.500 9.300 9.500 9.200 9.900 362,000 3,436,200 9.4923 9.500 9.300 9.500 9.200 9.900 362,000 9.4923 6.15%
2026-01-09 0 8.950 8.820 9.000 8.810 9.200 250,000 2,227,400 8.9096 8.950 8.820 9.000 8.810 9.200 250,000 8.9096 1.59%
2026-01-08 0 8.810 8.810 8.980 8.810 9.400 264,000 2,353,700 8.9155 8.810 8.810 8.980 8.810 9.400 264,000 8.9155 -1.67%
2026-01-07 0 8.960 8.860 8.980 8.630 9.150 268,000 2,379,600 8.8791 8.960 8.860 8.980 8.630 9.150 268,000 8.8791 0.56%
2026-01-06 0 8.910 8.910 9.000 8.880 9.250 246,000 2,206,120 8.9680 8.910 8.910 9.000 8.880 9.250 246,000 8.9680 -1.00%
2026-01-05 0 9.000 8.880 9.020 8.810 9.280 242,000 2,178,580 9.0024 9.000 8.880 9.020 8.810 9.280 242,000 9.0024 -6.35%
2025-12-31 0 9.610 9.160 9.610 9.100 9.890 206,000 1,987,880 9.6499 9.610 9.160 9.610 9.100 9.890 206,000 9.6499 -0.41%
2025-12-30 0 9.650 9.650 9.800 9.600 9.980 226,000 2,212,680 9.7906 9.650 9.650 9.800 9.600 9.980 226,000 9.7906 -1.53%
2025-12-29 0 9.800 9.610 9.800 9.500 10.00 486,000 4,798,440 9.8733 9.800 9.610 9.800 9.500 10.00 486,000 9.8733 0.00%
2025-12-24 0 9.800 9.750 9.800 9.120 9.800 270,000 2,582,040 9.5631 9.800 9.750 9.800 9.120 9.800 270,000 9.5631 8.89%
2025-12-23 0 9.000 8.950 9.450 8.590 9.600 244,000 2,218,880 9.0938 9.000 8.950 9.450 8.590 9.600 244,000 9.0938 -5.46%
2025-12-22 0 9.520 9.400 9.520 9.110 9.530 232,000 2,156,200 9.2940 9.520 9.400 9.520 9.110 9.530 232,000 9.2940 2.26%
2025-12-19 0 9.310 9.300 9.560 9.000 9.500 302,000 2,822,820 9.3471 9.310 9.300 9.560 9.000 9.500 302,000 9.3471 -0.11%
2025-12-18 0 9.320 9.250 9.480 9.060 9.500 188,000 1,770,440 9.4172 9.320 9.250 9.480 9.060 9.500 188,000 9.4172 1.19%
2025-12-17 0 9.210 9.190 9.340 8.900 9.500 236,000 2,192,960 9.2922 9.210 9.190 9.340 8.900 9.500 236,000 9.2922 3.14%
2025-12-16 0 8.930 8.900 9.180 8.900 9.020 120,000 1,076,720 8.9727 8.930 8.900 9.180 8.900 9.020 120,000 8.9727 0.34%
2025-12-15 0 8.900 8.620 9.000 8.900 9.090 252,000 2,263,880 8.9837 8.900 8.620 9.000 8.900 9.090 252,000 8.9837 0.34%
2025-12-12 0 8.870 8.750 9.000 8.590 8.870 88,000 769,580 8.7452 8.870 8.750 9.000 8.590 8.870 88,000 8.7452 2.42%
2025-12-11 0 8.660 8.600 8.680 8.240 8.810 910,000 7,767,760 8.5360 8.660 8.600 8.680 8.240 8.810 910,000 8.5360 -2.37%
2025-12-10 0 8.870 8.500 8.870 8.100 8.910 370,000 3,155,580 8.5286 8.870 8.500 8.870 8.100 8.910 370,000 8.5286 9.51%
2025-12-09 0 8.100 8.100 8.290 8.100 8.330 38,000 311,980 8.2100 8.100 8.100 8.290 8.100 8.330 38,000 8.2100 -3.57%
2025-12-08 0 8.400 8.100 8.400 7.920 8.400 442,000 3,586,240 8.1137 8.400 8.100 8.400 7.920 8.400 442,000 8.1137 3.96%
2025-12-05 0 8.080 8.060 8.120 8.080 8.490 410,000 3,403,400 8.3010 8.080 8.060 8.120 8.080 8.490 410,000 8.3010 -4.72%
2025-12-04 0 8.480 8.210 8.490 7.850 8.480 644,000 5,242,900 8.1411 8.480 8.210 8.490 7.850 8.480 644,000 8.1411 4.43%
2025-12-03 0 8.120 8.120 8.250 8.120 8.770 502,000 4,266,860 8.4997 8.120 8.120 8.250 8.120 8.770 502,000 8.4997 -7.73%
2025-12-02 0 8.800 8.650 8.800 8.680 8.970 218,000 1,919,140 8.8034 8.800 8.650 8.800 8.680 8.970 218,000 8.8034 1.15%
2025-12-01 0 8.700 8.960 9.000 8.540 9.080 220,000 1,956,940 8.8952 8.700 8.960 9.000 8.540 9.080 220,000 8.8952 -1.14%
2025-11-28 0 8.800 8.680 8.850 8.600 8.970 176,000 1,542,000 8.7614 8.800 8.680 8.850 8.600 8.970 176,000 8.7614 -1.90%
2025-11-27 0 8.970 8.900 8.970 8.610 9.190 116,000 1,033,960 8.9134 8.970 8.900 8.970 8.610 9.190 116,000 8.9134 1.01%
2025-11-26 0 8.880 8.810 9.150 8.810 9.500 120,800 1,103,320 9.1334 8.880 8.810 9.150 8.810 9.500 120,800 9.1334 -3.16%
2025-11-25 0 9.170 9.000 9.230 8.800 9.840 368,000 3,385,640 9.2001 9.170 9.000 9.230 8.800 9.840 368,000 9.2001 -5.95%
2025-11-24 0 9.750 9.400 9.730 8.740 10.06 274,000 2,687,000 9.8066 9.750 9.400 9.730 8.740 10.06 274,000 9.8066 8.21%
2025-11-21 0 9.010 9.010 9.200 9.000 10.51 594,000 5,956,640 10.028 9.010 9.010 9.200 9.000 10.51 594,000 10.028 -12.18%
2025-11-20 0 10.26 10.25 10.42 10.26 10.80 512,000 5,389,120 10.526 10.26 10.25 10.42 10.26 10.80 512,000 10.526 -0.87%
2025-11-19 0 10.35 10.34 10.35 9.080 10.45 718,000 7,131,940 9.9331 10.35 10.34 10.35 9.080 10.45 718,000 9.9331 17.61%
2025-11-18 0 8.800 8.800 8.840 8.210 10.19 1,820,000 16,089,460 8.8404 8.800 8.800 8.840 8.210 10.19 1,820,000 8.8404 -12.00%
2025-11-17 0 10.00 10.00 10.18 9.110 10.00 1,000,150 9,552,713 9.5513 10.00 10.00 10.18 9.110 10.00 1,000,150 9.5513 6.84%
2025-11-14 0 9.360 9.360 9.390 7.340 9.380 1,102,000 9,196,640 8.3454 9.360 9.360 9.390 7.340 9.380 1,102,000 8.3454 29.82%
2025-11-13 0 7.210 7.210 7.260 7.010 7.690 564,000 4,128,780 7.3205 7.210 7.210 7.260 7.010 7.690 564,000 7.3205 -2.83%
2025-11-12 0 7.420 7.380 7.490 6.720 7.490 864,000 6,081,440 7.0387 7.420 7.380 7.490 6.720 7.490 864,000 7.0387 7.85%
2025-11-11 0 6.880 6.680 7.000 5.960 6.880 1,274,000 8,239,340 6.4673 6.880 6.680 7.000 5.960 6.880 1,274,000 6.4673 14.29%
2025-11-10 0 6.020 5.990 6.050 5.970 6.280 544,000 3,333,660 6.1281 6.020 5.990 6.050 5.970 6.280 544,000 6.1281 -1.31%
2025-11-07 0 6.100 6.080 6.120 5.770 6.210 1,372,000 8,358,500 6.0922 6.100 6.080 6.120 5.770 6.210 1,372,000 6.0922 5.54%
2025-11-06 0 5.780 5.760 5.860 5.370 5.980 1,120,000 6,409,400 5.7227 5.780 5.760 5.860 5.370 5.980 1,120,000 5.7227 3.96%
2025-11-05 0 5.560 5.400 5.560 5.150 5.600 534,000 2,908,740 5.4471 5.560 5.400 5.560 5.150 5.600 534,000 5.4471 6.11%
2025-11-04 0 5.240 5.180 5.240 4.950 5.350 472,000 2,458,460 5.2086 5.240 5.180 5.240 4.950 5.350 472,000 5.2086 4.38%
2025-11-03 0 5.020 5.020 5.080 4.820 5.120 472,000 2,368,920 5.0189 5.020 5.020 5.080 4.820 5.120 472,000 5.0189 1.83%
2025-10-31 0 4.930 4.930 5.060 4.900 5.150 680,000 3,412,340 5.0181 4.930 4.930 5.060 4.900 5.150 680,000 5.0181 -2.95%
2025-10-30 0 5.080 5.030 5.090 4.800 5.300 856,000 4,309,940 5.0350 5.080 5.030 5.090 4.800 5.300 856,000 5.0350 3.67%
2025-10-28 0 4.900 4.900 4.910 4.750 4.970 188,000 910,840 4.8449 4.900 4.900 4.910 4.750 4.970 188,000 4.8449 3.38%
2025-10-27 0 4.740 4.740 4.820 4.720 4.990 264,000 1,290,280 4.8874 4.740 4.740 4.820 4.720 4.990 264,000 4.8874 -4.05%
2025-10-24 0 4.940 4.920 4.990 4.790 5.090 442,000 2,188,760 4.9519 4.940 4.920 4.990 4.790 5.090 442,000 4.9519 -1.59%
2025-10-23 0 5.020 5.010 5.060 4.680 5.230 890,000 4,523,440 5.0825 5.020 5.010 5.060 4.680 5.230 890,000 5.0825 4.80%
2025-10-22 0 4.790 4.720 4.800 4.610 4.810 182,000 855,260 4.6992 4.790 4.720 4.800 4.610 4.810 182,000 4.6992 2.13%
2025-10-21 0 4.690 4.630 4.740 4.650 4.740 151,000 706,850 4.6811 4.690 4.630 4.740 4.650 4.740 151,000 4.6811 -0.85%
2025-10-20 0 4.730 4.710 4.780 4.590 4.830 754,000 3,517,480 4.6651 4.730 4.710 4.780 4.590 4.830 754,000 4.6651 1.72%
2025-10-17 0 4.650 4.510 4.720 4.640 4.750 456,000 2,144,500 4.7029 4.650 4.510 4.720 4.640 4.750 456,000 4.7029 -3.33%
2025-10-16 0 4.810 4.770 4.810 4.540 4.820 114,000 539,620 4.7335 4.810 4.770 4.810 4.540 4.820 114,000 4.7335 4.79%
2025-10-15 0 4.590 4.580 4.590 4.590 4.760 1,676,000 7,883,900 4.7040 4.590 4.580 4.590 4.590 4.760 1,676,000 4.7040 -0.22%
2025-10-14 0 4.600 4.600 4.700 4.500 4.810 450,000 2,119,700 4.7104 4.600 4.600 4.700 4.500 4.810 450,000 4.7104 -3.16%
2025-10-13 0 4.750 4.730 4.790 4.680 4.840 492,000 2,348,100 4.7726 4.750 4.730 4.790 4.680 4.840 492,000 4.7726 -1.25%
2025-10-10 0 4.810 4.780 4.820 4.700 5.020 1,166,000 5,684,580 4.8753 4.810 4.780 4.820 4.700 5.020 1,166,000 4.8753 -0.62%
2025-10-09 0 4.840 4.810 4.930 4.630 5.150 1,666,000 8,153,580 4.8941 4.840 4.810 4.930 4.630 5.150 1,666,000 4.8941 0.62%
2025-10-08 0 4.810 4.810 4.880 4.410 4.920 426,000 2,014,940 4.7299 4.810 4.810 4.880 4.410 4.920 426,000 4.7299 3.22%
2025-10-06 0 4.660 4.600 4.680 4.220 4.680 942,000 4,233,920 4.4946 4.660 4.600 4.680 4.220 4.680 942,000 4.4946 7.13%
2025-10-03 0 4.350 4.320 4.550 4.070 4.630 622,000 2,699,960 4.3408 4.350 4.320 4.550 4.070 4.630 622,000 4.3408 -9.19%
2025-10-02 0 4.790 4.710 4.800 4.500 4.910 491,000 2,308,770 4.7022 4.790 4.710 4.800 4.500 4.910 491,000 4.7022 -2.24%
2025-09-30 0 4.900 4.800 4.950 4.820 5.690 978,000 4,992,455 5.1048 4.900 4.800 4.950 4.820 5.690 978,000 5.1048 -9.43%
2025-09-29 0 5.410 5.350 5.430 5.300 5.490 314,000 1,690,660 5.3843 5.410 5.350 5.430 5.300 5.490 314,000 5.3843 -1.46%
2025-09-26 0 5.490 5.460 5.490 5.180 5.900 1,274,000 7,108,900 5.5800 5.490 5.460 5.490 5.180 5.900 1,274,000 5.5800 5.98%
2025-09-25 0 5.180 5.170 5.200 4.810 5.200 674,000 3,311,880 4.9138 5.180 5.170 5.200 4.810 5.200 674,000 4.9138 3.60%
2025-09-24 0 5.000 4.940 5.040 4.850 5.010 640,000 3,127,500 4.8867 5.000 4.940 5.040 4.850 5.010 640,000 4.8867 1.83%
2025-09-23 0 4.910 4.850 4.940 4.840 5.090 472,000 2,353,680 4.9866 4.910 4.850 4.940 4.840 5.090 472,000 4.9866 -3.54%
2025-09-22 0 5.090 4.930 5.090 4.790 5.200 770,000 3,801,220 4.9366 5.090 4.930 5.090 4.790 5.200 770,000 4.9366 3.25%
2025-09-19 0 4.930 4.730 5.000 4.700 5.000 378,000 1,821,240 4.8181 4.930 4.730 5.000 4.700 5.000 378,000 4.8181 1.65%
2025-09-18 0 4.850 4.850 4.940 4.810 4.990 1,106,000 5,378,840 4.8633 4.850 4.850 4.940 4.810 4.990 1,106,000 4.8633 -0.82%
2025-09-17 0 4.890 4.850 4.990 4.750 4.890 3,146,000 14,768,620 4.6944 4.890 4.850 4.990 4.750 4.890 3,146,000 4.6944 0.62%
2025-09-16 0 4.860 4.860 4.930 4.770 5.050 966,000 4,708,760 4.8745 4.860 4.860 4.930 4.770 5.050 966,000 4.8745 -4.33%
2025-09-15 0 5.080 5.010 5.080 4.950 5.100 2,098,000 9,732,000 4.6387 5.080 5.010 5.080 4.950 5.100 2,098,000 4.6387 4.74%
2025-09-12 0 4.850 4.850 4.900 4.750 5.040 1,106,000 5,448,140 4.9260 4.850 4.850 4.900 4.750 5.040 1,106,000 4.9260 -3.00%
2025-09-11 0 5.000 4.990 5.130 4.860 5.260 1,776,000 8,928,800 5.0275 5.000 4.990 5.130 4.860 5.260 1,776,000 5.0275 1.83%
2025-09-10 0 4.910 4.910 4.990 4.840 5.040 244,000 1,196,900 4.9053 4.910 4.910 4.990 4.840 5.040 244,000 4.9053 -1.80%
2025-09-09 0 5.000 4.910 5.000 4.750 5.100 272,000 1,333,340 4.9020 5.000 4.910 5.000 4.750 5.100 272,000 4.9020 2.25%
2025-09-08 0 4.890 4.800 4.890 4.700 5.100 142,000 683,380 4.8125 4.890 4.800 4.890 4.700 5.100 142,000 4.8125 -3.93%
2025-09-05 0 5.090 4.720 5.090 4.680 5.120 326,000 1,583,960 4.8588 5.090 4.720 5.090 4.680 5.120 326,000 4.8588 0.79%
2025-09-04 0 5.050 5.050 5.210 4.960 5.400 492,000 2,595,980 5.2764 5.050 5.050 5.210 4.960 5.400 492,000 5.2764 -3.26%
2025-09-03 0 5.220 5.190 5.220 4.750 5.230 948,000 4,787,400 5.0500 5.220 5.190 5.220 4.750 5.230 948,000 5.0500 10.13%
2025-09-02 0 4.740 4.700 4.750 4.700 5.020 362,000 1,753,060 4.8427 4.740 4.700 4.750 4.700 5.020 362,000 4.8427 3.72%
2025-09-01 0 4.570 4.560 4.620 4.330 4.850 648,000 3,008,080 4.6421 4.570 4.560 4.620 4.330 4.850 648,000 4.6421 10.92%
2025-08-29 0 4.120 4.120 4.160 4.120 4.350 4,622,000 19,366,600 4.1901 4.120 4.120 4.160 4.120 4.350 4,622,000 4.1901 -4.19%
2025-08-28 0 4.300 4.300 4.350 4.120 4.540 644,000 2,715,940 4.2173 4.300 4.300 4.350 4.120 4.540 644,000 4.2173 -0.46%
2025-08-27 0 4.320 4.320 4.500 4.010 4.920 748,000 3,249,460 4.3442 4.320 4.320 4.500 4.010 4.920 748,000 4.3442 -7.69%
2025-08-26 0 4.680 4.600 4.680 3.790 4.750 1,974,000 8,273,880 4.1914 4.680 4.600 4.680 3.790 4.750 1,974,000 4.1914 28.22%
2025-08-25 0 3.650 3.650 3.780 3.300 3.860 2,506,000 8,610,060 3.4358 3.650 3.650 3.780 3.300 3.860 2,506,000 3.4358 7.04%
2025-08-22 0 3.410 3.400 3.410 3.360 4.030 990,000 3,589,640 3.6259 3.410 3.400 3.410 3.360 4.030 990,000 3.6259 -8.58%
2025-08-21 0 3.730 3.730 3.880 3.710 4.190 240,000 948,900 3.9538 3.730 3.730 3.880 3.710 4.190 240,000 3.9538 -9.25%
2025-08-20 0 4.110 4.110 4.380 4.110 4.460 286,000 1,199,300 4.1934 4.110 4.110 4.380 4.110 4.460 286,000 4.1934 -7.64%
2025-08-19 0 4.450 4.450 4.550 4.250 4.500 214,000 943,320 4.4080 4.450 4.450 4.550 4.250 4.500 214,000 4.4080 0.00%
2025-08-18 0 4.450 4.370 4.540 4.450 4.730 166,000 767,900 4.6259 4.450 4.370 4.540 4.450 4.730 166,000 4.6259 -6.12%
2025-08-15 0 4.740 4.510 4.740 4.600 4.770 132,000 621,600 4.7091 4.740 4.510 4.740 4.600 4.770 132,000 4.7091 3.04%
2025-08-14 0 4.600 4.440 4.660 4.000 4.790 488,000 2,129,540 4.3638 4.600 4.440 4.660 4.000 4.790 488,000 4.3638 5.75%
2025-08-13 0 4.350 4.250 4.350 4.080 5.100 828,000 3,926,240 4.7418 4.350 4.250 4.350 4.080 5.100 828,000 4.7418 -11.76%
2025-08-12 0 4.930 4.810 4.930 3.850 4.940 1,738,000 7,553,600 4.3461 4.930 4.810 4.930 3.850 4.940 1,738,000 4.3461 31.47%
2025-08-11 0 3.750 3.750 3.940 3.110 3.950 2,794,000 9,141,140 3.2717 3.750 3.750 3.940 3.110 3.950 2,794,000 3.2717 7.14%
2025-08-08 1 - - - - - 0 0 - 3.500 - - - - 0 - 0.00%
2025-08-07 1 - - - - - 0 0 - 3.500 - - - - 0 - 0.00%
2025-08-06 1 - - - - - 0 0 - 3.500 - - - - 0 - 0.00%
2025-08-05 1 - - - - - 0 0 - 3.500 - - - - 0 - 0.00%
2025-08-04 1 - - - - - 0 0 - 3.500 - - - - 0 - 0.00%
2025-08-01 1 - - - - - 0 0 - 3.500 - - - - 0 - 0.00%
2025-07-31 1 - - - - - 0 0 - 3.500 - - - - 0 - 0.00%
2025-07-30 1 - - - - - 0 0 - 3.500 - - - - 0 - 0.00%
2025-07-29 1 - - - - - 0 0 - 3.500 - - - - 0 - 0.00%
2025-07-28 0 3.500 3.360 3.540 2.800 3.600 338,000 1,146,560 3.3922 3.500 3.360 3.540 2.800 3.600 338,000 3.3922 34.62%
2025-07-25 0 2.600 2.540 2.800 2.300 2.600 36,000 91,360 2.5378 2.600 2.540 2.800 2.300 2.600 36,000 2.5378 14.54%
2025-07-24 0 2.270 2.060 2.270 2.040 2.270 24,000 50,920 2.1217 2.270 2.060 2.270 2.040 2.270 24,000 2.1217 13.50%
2025-07-23 0 2.000 2.000 2.040 2.000 2.000 10,000 20,000 2.0000 2.000 2.000 2.040 2.000 2.000 10,000 2.0000 -0.99%
2025-07-22 0 2.020 1.870 2.030 2.020 2.020 2,000 4,040 2.0200 2.020 1.870 2.030 2.020 2.020 2,000 2.0200 1.00%
2025-07-21 0 2.000 1.850 2.030 1.910 2.000 28,000 54,460 1.9450 2.000 1.850 2.030 1.910 2.000 28,000 1.9450 3.63%
2025-07-18 0 1.930 1.930 1.990 1.930 2.000 184,000 363,260 1.9742 1.930 1.930 1.990 1.930 2.000 184,000 1.9742 0.52%
2025-07-17 0 1.920 1.750 1.990 1.800 1.920 4,000 7,440 1.8600 1.920 1.750 1.990 1.800 1.920 4,000 1.8600 5.49%
2025-07-16 0 1.820 1.820 1.910 1.820 1.820 2,000 3,640 1.8200 1.820 1.820 1.910 1.820 1.820 2,000 1.8200 -5.21%
2025-07-15 0 1.920 1.920 1.990 - - 0 0 - 1.920 1.920 1.990 - - 0 - 3.78%
2025-07-14 0 1.850 1.780 1.990 1.850 1.890 28,000 52,360 1.8700 1.850 1.780 1.990 1.850 1.890 28,000 1.8700 2.21%
2025-07-11 0 1.810 1.470 1.810 1.770 1.810 10,000 17,780 1.7780 1.810 1.470 1.810 1.770 1.810 10,000 1.7780 2.26%
2025-07-10 0 1.770 1.770 1.830 1.760 1.800 8,000 14,200 1.7750 1.770 1.770 1.830 1.760 1.800 8,000 1.7750 -2.21%
2025-07-09 0 1.810 1.810 1.840 1.810 1.810 2,000 3,620 1.8100 1.810 1.810 1.840 1.810 1.810 2,000 1.8100 2.84%
2025-07-08 0 1.760 1.750 1.800 1.720 1.760 4,000 6,960 1.7400 1.760 1.750 1.800 1.720 1.760 4,000 1.7400 2.92%
2025-07-07 0 1.710 1.720 1.790 1.700 1.710 6,000 10,240 1.7067 1.710 1.720 1.790 1.700 1.710 6,000 1.7067 3.64%
2025-07-04 0 1.650 1.650 1.780 1.650 1.660 12,000 19,840 1.6533 1.650 1.650 1.780 1.650 1.660 12,000 1.6533 0.00%
2025-07-03 0 1.650 1.510 1.680 1.650 1.740 22,000 37,280 1.6945 1.650 1.510 1.680 1.650 1.740 22,000 1.6945 -8.33%
2025-07-02 0 1.800 1.660 1.800 1.700 1.810 38,000 65,680 1.7284 1.800 1.660 1.800 1.700 1.810 38,000 1.7284 3.45%
2025-06-30 0 1.740 1.740 1.780 1.740 1.830 30,000 53,060 1.7687 1.740 1.740 1.780 1.740 1.830 30,000 1.7687 -4.40%
2025-06-27 0 1.820 1.680 1.890 1.820 1.920 18,000 33,560 1.8644 1.820 1.680 1.890 1.820 1.920 18,000 1.8644 -5.21%
2025-06-26 0 1.920 1.840 1.950 1.910 1.940 524,000 1,014,040 1.9352 1.920 1.840 1.950 1.910 1.940 524,000 1.9352 1.05%
2025-06-25 0 1.900 1.890 1.980 1.870 1.900 8,000 15,080 1.8850 1.900 1.890 1.980 1.870 1.900 8,000 1.8850 1.06%
2025-06-24 0 1.880 1.870 1.970 1.880 2.040 338,000 681,620 2.0166 1.880 1.870 1.970 1.880 2.040 338,000 2.0166 -6.00%
2025-06-23 0 2.000 1.920 2.000 1.990 2.010 658,000 1,320,480 2.0068 2.000 1.920 2.000 1.990 2.010 658,000 2.0068 5.82%
2025-06-20 0 1.890 1.820 1.900 1.880 1.890 18,000 33,880 1.8822 1.890 1.820 1.900 1.880 1.890 18,000 1.8822 -1.05%
2025-06-19 0 1.910 1.820 1.910 1.850 1.930 650,000 1,246,440 1.9176 1.910 1.820 1.910 1.850 1.930 650,000 1.9176 3.80%
2025-06-18 0 1.840 1.690 1.840 1.840 1.850 8,000 14,740 1.8425 1.840 1.690 1.840 1.840 1.850 8,000 1.8425 0.00%
2025-06-17 0 1.840 1.780 1.840 1.770 1.980 254,000 475,660 1.8727 1.840 1.780 1.840 1.770 1.980 254,000 1.8727 -5.64%
2025-06-16 0 1.950 1.880 1.950 1.880 1.970 18,000 35,280 1.9600 1.950 1.880 1.950 1.880 1.970 18,000 1.9600 0.00%
2025-06-13 0 1.950 1.920 1.950 1.950 1.950 4,000 7,800 1.9500 1.950 1.920 1.950 1.950 1.950 4,000 1.9500 0.00%
2025-06-12 0 1.950 1.810 2.000 1.760 1.990 88,000 165,360 1.8791 1.950 1.810 2.000 1.760 1.990 88,000 1.8791 5.41%
2025-06-11 0 1.850 1.850 2.000 - - 0 0 - 1.850 1.850 2.000 - - 0 - 0.00%
2025-06-10 0 1.850 1.760 1.990 1.850 1.850 36,000 66,600 1.8500 1.850 1.760 1.990 1.850 1.850 36,000 1.8500 3.93%
2025-06-09 0 1.780 1.710 1.780 1.780 1.830 662,000 1,207,640 1.8242 1.780 1.710 1.780 1.780 1.830 662,000 1.8242 2.30%
2025-06-06 0 1.740 1.710 1.750 1.740 1.740 2,000 3,480 1.7400 1.740 1.710 1.750 1.740 1.740 2,000 1.7400 -3.33%
2025-06-05 0 1.800 1.760 1.800 1.690 1.800 546,000 976,880 1.7892 1.800 1.760 1.800 1.690 1.800 546,000 1.7892 0.00%
2025-06-04 0 1.800 1.710 1.800 1.710 2.010 296,000 562,620 1.9007 1.800 1.710 1.800 1.710 2.010 296,000 1.9007 1.12%
2025-06-03 0 1.780 1.670 1.810 1.630 1.810 122,000 204,440 1.6757 1.780 1.670 1.810 1.630 1.810 122,000 1.6757 -0.56%
2025-06-02 0 1.790 - 1.800 1.750 2.030 114,000 220,060 1.9304 1.790 - 1.800 1.750 2.030 114,000 1.9304 0.00%
2025-05-30 0 1.790 1.590 1.770 1.680 1.790 66,000 111,300 1.6864 1.790 1.590 1.770 1.680 1.790 66,000 1.6864 0.56%
2025-05-29 0 1.780 1.760 1.770 1.740 1.830 114,000 201,100 1.7640 1.780 1.760 1.770 1.740 1.830 114,000 1.7640 -2.73%
2025-05-28 0 1.830 1.800 1.930 1.770 1.940 130,000 241,660 1.8589 1.830 1.800 1.930 1.770 1.940 130,000 1.8589 3.98%
2025-05-27 0 1.760 1.760 1.870 1.720 1.820 6,000 10,520 1.7533 1.760 1.760 1.870 1.720 1.820 6,000 1.7533 -5.38%
2025-05-26 0 1.860 1.850 2.040 1.860 1.860 4,000 7,440 1.8600 1.860 1.850 2.040 1.860 1.860 4,000 1.8600 0.00%
2025-05-23 0 1.860 1.760 1.860 1.880 1.880 4,000 7,520 1.8800 1.860 1.760 1.860 1.880 1.880 4,000 1.8800 -2.62%
2025-05-22 0 1.910 1.720 1.910 1.910 1.910 4,000 7,640 1.9100 1.910 1.720 1.910 1.910 1.910 4,000 1.9100 0.00%
2025-05-21 0 1.910 1.900 1.910 1.910 1.910 8,000 15,280 1.9100 1.910 1.900 1.910 1.910 1.910 8,000 1.9100 -1.55%
2025-05-20 0 1.940 1.850 1.940 1.760 2.000 170,000 318,980 1.8764 1.940 1.850 1.940 1.760 2.000 170,000 1.8764 -0.51%
2025-05-19 0 1.950 1.950 2.020 1.850 1.870 16,000 29,740 1.8588 1.950 1.950 2.020 1.850 1.870 16,000 1.8588 4.84%
2025-05-16 0 1.860 1.860 2.020 1.780 2.020 4,000 7,600 1.9000 1.860 1.860 2.020 1.780 2.020 4,000 1.9000 -6.06%
2025-05-15 0 1.980 1.860 1.970 1.860 1.980 8,000 15,120 1.8900 1.980 1.860 1.970 1.860 1.980 8,000 1.8900 7.61%
2025-05-14 0 1.840 1.780 1.980 1.840 1.980 8,000 15,340 1.9175 1.840 1.780 1.980 1.840 1.980 8,000 1.9175 -6.12%
2025-05-13 0 1.960 1.960 2.040 - - 0 0 - 1.960 1.960 2.040 - - 0 - 0.51%
2025-05-12 0 1.950 1.880 2.040 - - 0 0 - 1.950 1.880 2.040 - - 0 - 0.00%
2025-05-09 0 1.950 1.860 2.040 1.950 1.950 6,000 11,700 1.9500 1.950 1.860 2.040 1.950 1.950 6,000 1.9500 0.00%
2025-05-08 0 1.950 1.830 2.050 1.680 2.040 192,000 362,700 1.8891 1.950 1.830 2.050 1.680 2.040 192,000 1.8891 1.04%
2025-05-07 0 1.930 1.810 1.930 1.930 1.930 14,000 27,020 1.9300 1.930 1.810 1.930 1.930 1.930 14,000 1.9300 0.00%
2025-05-06 0 1.930 1.730 1.930 - - 0 0 - 1.930 1.730 1.930 - - 0 - -1.03%
2025-05-02 0 1.950 1.800 2.040 - - 0 0 - 1.950 1.800 2.040 - - 0 - 0.00%
2025-04-30 0 1.950 1.900 1.950 1.920 1.950 62,000 119,280 1.9239 1.950 1.900 1.950 1.920 1.950 62,000 1.9239 2.63%
2025-04-29 0 1.900 1.870 2.000 1.900 2.000 6,000 11,600 1.9333 1.900 1.870 2.000 1.900 2.000 6,000 1.9333 -5.00%
2025-04-28 0 2.000 2.000 2.150 1.990 2.190 64,000 133,860 2.0916 2.000 2.000 2.150 1.990 2.190 64,000 2.0916 0.00%
2025-04-25 0 2.000 2.000 2.190 - - 0 0 - 2.000 2.000 2.190 - - 0 - 0.00%
2025-04-24 0 2.000 2.000 - 2.090 2.090 2,000 4,180 2.0900 2.000 2.000 - 2.090 2.090 2,000 2.0900 0.00%
2025-04-23 0 2.000 2.000 2.280 2.000 2.000 2,000 4,000 2.0000 2.000 2.000 2.280 2.000 2.000 2,000 2.0000 0.00%
2025-04-22 0 2.000 1.810 2.150 2.000 2.010 28,000 56,060 2.0021 2.000 1.810 2.150 2.000 2.010 28,000 2.0021 -16.32%
2025-04-17 0 2.390 2.150 2.490 - - 0 0 - 2.390 2.150 2.490 - - 0 - 0.00%
2025-04-16 0 2.390 2.100 2.390 - - 0 0 - 2.390 2.100 2.390 - - 0 - -0.42%
2025-04-15 0 2.400 2.100 2.400 2.400 2.400 42,000 100,800 2.4000 2.400 2.100 2.400 2.400 2.400 42,000 2.4000 14.29%
2025-04-14 0 2.100 2.100 2.410 - - 0 0 - 2.100 2.100 2.410 - - 0 - 0.00%
2025-04-11 0 2.100 1.940 2.100 - - 0 0 - 2.100 1.940 2.100 - - 0 - 0.00%
2025-04-10 0 2.100 1.900 2.250 - - 0 0 - 2.100 1.900 2.250 - - 0 - 0.00%
2025-04-09 0 2.100 - 2.100 2.100 2.260 18,000 39,120 2.1733 2.100 - 2.100 2.100 2.260 18,000 2.1733 -7.08%
2025-04-08 0 2.260 2.060 2.490 - - 0 0 - 2.260 2.060 2.490 - - 0 - 0.00%
2025-04-07 0 2.260 2.110 2.270 2.260 2.260 2,000 4,520 2.2600 2.260 2.110 2.270 2.260 2.260 2,000 2.2600 -1.74%
2025-04-03 0 2.300 2.300 2.350 2.300 2.300 66,000 151,800 2.3000 2.300 2.300 2.350 2.300 2.300 66,000 2.3000 -2.54%
2025-04-02 0 2.360 2.210 2.380 2.360 2.430 4,000 9,580 2.3950 2.360 2.210 2.380 2.360 2.430 4,000 2.3950 -5.60%
2025-04-01 0 2.500 2.430 2.540 2.500 2.550 52,000 132,300 2.5442 2.500 2.430 2.540 2.500 2.550 52,000 2.5442 -1.96%
2025-03-31 0 2.550 2.450 2.550 2.590 2.600 12,000 31,160 2.5967 2.550 2.450 2.550 2.590 2.600 12,000 2.5967 -1.16%
2025-03-28 0 2.580 2.500 2.580 2.580 2.610 26,000 67,420 2.5931 2.580 2.500 2.580 2.580 2.610 26,000 2.5931 -0.77%
2025-03-27 0 2.600 2.580 2.600 2.580 2.600 30,000 77,480 2.5827 2.600 2.580 2.600 2.580 2.600 30,000 2.5827 0.78%
2025-03-26 0 2.580 2.410 2.880 - - 0 0 - 2.580 2.410 2.880 - - 0 - 0.00%
2025-03-25 0 2.580 2.410 2.890 2.580 2.590 8,000 20,700 2.5875 2.580 2.410 2.890 2.580 2.590 8,000 2.5875 -0.39%
2025-03-24 0 2.590 - 2.620 2.590 2.620 32,000 83,700 2.6156 2.590 - 2.620 2.590 2.620 32,000 2.6156 -1.15%
2025-03-21 0 2.620 2.500 2.870 2.620 2.620 2,000 5,240 2.6200 2.620 2.500 2.870 2.620 2.620 2,000 2.6200 1.55%
2025-03-20 0 2.580 2.510 2.580 2.580 2.580 2,000 5,160 2.5800 2.580 2.510 2.580 2.580 2.580 2,000 2.5800 0.00%
2025-03-19 0 2.580 2.500 2.700 - - 2,000 5,020 2.5100 2.580 2.500 2.700 - - 2,000 2.5100 -5.15%
2025-03-18 0 2.720 2.500 2.720 - - 0 0 - 2.720 2.500 2.720 - - 0 - -0.37%
2025-03-17 0 2.730 2.500 2.890 - - 0 0 - 2.730 2.500 2.890 - - 0 - 0.00%
2025-03-14 0 2.730 - 2.870 2.670 2.850 16,000 43,560 2.7225 2.730 - 2.870 2.670 2.850 16,000 2.7225 -4.21%
2025-03-13 0 2.850 2.700 2.880 2.850 2.850 4,000 11,400 2.8500 2.850 2.700 2.880 2.850 2.850 4,000 2.8500 -1.04%
2025-03-12 0 2.880 - 2.880 - - 0 0 - 2.880 - 2.880 - - 0 - 0.00%
2025-03-11 0 2.880 2.800 2.880 2.880 2.880 4,000 11,520 2.8800 2.880 2.800 2.880 2.880 2.880 4,000 2.8800 0.00%
2025-03-10 0 2.880 2.620 2.880 2.880 2.880 18,000 51,840 2.8800 2.880 2.620 2.880 2.880 2.880 18,000 2.8800 0.00%
2025-03-07 0 2.880 2.740 2.880 - - 0 0 - 2.880 2.740 2.880 - - 0 - -0.35%
2025-03-06 0 2.890 2.620 2.890 2.890 2.890 56,000 161,840 2.8900 2.890 2.620 2.890 2.890 2.890 56,000 2.8900 0.00%
2025-03-05 0 2.890 2.650 2.900 2.890 2.890 12,000 34,680 2.8900 2.890 2.650 2.900 2.890 2.890 12,000 2.8900 0.00%
2025-03-04 0 2.890 2.790 2.900 2.790 2.890 12,000 33,740 2.8117 2.890 2.790 2.900 2.790 2.890 12,000 2.8117 3.58%
2025-03-03 0 2.790 2.600 2.790 2.800 2.800 4,000 11,200 2.8000 2.790 2.600 2.790 2.800 2.800 4,000 2.8000 -0.36%
2025-02-28 0 2.800 2.510 2.850 2.800 2.800 14,000 39,200 2.8000 2.800 2.510 2.850 2.800 2.800 14,000 2.8000 0.00%
2025-02-27 0 2.800 2.500 2.890 - - 0 0 - 2.800 2.500 2.890 - - 0 - 0.00%
2025-02-26 0 2.800 2.550 2.900 2.790 2.800 40,000 111,800 2.7950 2.800 2.550 2.900 2.790 2.800 40,000 2.7950 0.72%
2025-02-25 0 2.780 2.780 2.820 2.400 2.760 12,000 31,620 2.6350 2.780 2.780 2.820 2.400 2.760 12,000 2.6350 -0.71%
2025-02-24 0 2.800 2.800 2.870 - - 0 0 - 2.800 2.800 2.870 - - 0 - 0.00%
2025-02-21 0 2.800 2.780 2.870 2.690 2.800 6,000 16,540 2.7567 2.800 2.780 2.870 2.690 2.800 6,000 2.7567 7.28%
2025-02-20 0 2.610 2.500 2.700 - - 0 0 - 2.610 2.500 2.700 - - 0 - 0.00%
2025-02-19 0 2.610 2.510 2.720 2.510 2.610 6,000 15,240 2.5400 2.610 2.510 2.720 2.510 2.610 6,000 2.5400 3.98%
2025-02-18 0 2.510 2.500 2.630 2.510 2.700 30,000 76,800 2.5600 2.510 2.500 2.630 2.510 2.700 30,000 2.5600 -10.36%
2025-02-17 0 2.800 2.760 2.890 2.800 2.910 12,000 34,660 2.8883 2.800 2.760 2.890 2.800 2.910 12,000 2.8883 -4.11%
2025-02-14 0 2.920 2.810 2.910 2.920 2.920 10,000 29,200 2.9200 2.920 2.810 2.910 2.920 2.920 10,000 2.9200 0.00%
2025-02-13 0 2.920 2.810 2.920 - - 0 0 - 2.920 2.810 2.920 - - 0 - 0.00%
2025-02-12 0 2.920 2.810 2.920 - - 0 0 - 2.920 2.810 2.920 - - 0 - 0.00%
2025-02-11 0 2.920 2.800 3.000 - - 0 0 - 2.920 2.800 3.000 - - 0 - 0.00%
2025-02-10 0 2.920 2.800 2.920 2.920 2.920 2,000 5,840 2.9200 2.920 2.800 2.920 2.920 2.920 2,000 2.9200 -2.99%
2025-02-07 0 3.010 2.860 3.050 3.010 3.010 2,000 6,020 3.0100 3.010 2.860 3.050 3.010 3.010 2,000 3.0100 0.33%
2025-02-06 0 3.000 - 3.000 3.000 3.090 8,000 24,400 3.0500 3.000 - 3.000 3.000 3.090 8,000 3.0500 -5.66%
2025-02-05 0 3.180 3.000 3.180 3.030 3.180 8,000 24,660 3.0825 3.180 3.000 3.180 3.030 3.180 8,000 3.0825 -3.05%
2025-02-04 0 3.280 3.010 3.290 3.010 3.280 10,000 31,020 3.1020 3.280 3.010 3.290 3.010 3.280 10,000 3.1020 0.00%
2025-02-03 0 3.280 3.000 3.290 - - 0 0 - 3.280 3.000 3.290 - - 0 - 0.00%
2025-01-28 0 3.280 3.000 3.280 3.000 3.280 16,000 49,120 3.0700 3.280 3.000 3.280 3.000 3.280 16,000 3.0700 9.33%
2025-01-27 0 3.000 2.900 3.010 2.930 3.060 16,000 47,700 2.9813 3.000 2.900 3.010 2.930 3.060 16,000 2.9813 -2.60%
2025-01-24 0 3.080 2.850 3.080 2.860 3.210 10,000 30,040 3.0040 3.080 2.850 3.080 2.860 3.210 10,000 3.0040 3.36%
2025-01-23 0 2.980 2.850 2.990 2.900 3.100 18,000 53,260 2.9589 2.980 2.850 2.990 2.900 3.100 18,000 2.9589 -8.31%
2025-01-22 0 3.250 3.000 3.260 3.000 3.250 10,000 31,180 3.1180 3.250 3.000 3.260 3.000 3.250 10,000 3.1180 0.93%
2025-01-21 0 3.220 3.000 3.240 3.070 3.220 134,000 422,780 3.1551 3.220 3.000 3.240 3.070 3.220 134,000 3.1551 -1.83%
2025-01-20 0 3.280 3.070 3.320 3.200 3.280 4,000 12,960 3.2400 3.280 3.070 3.320 3.200 3.280 4,000 3.2400 -1.50%
2025-01-17 0 3.330 3.200 3.340 - - 0 0 - 3.330 3.200 3.340 - - 0 - 0.00%
2025-01-16 0 3.330 3.170 3.340 3.200 3.330 6,000 19,480 3.2467 3.330 3.170 3.340 3.200 3.330 6,000 3.2467 -0.60%
2025-01-15 0 3.350 3.150 3.360 3.200 3.350 24,000 78,020 3.2508 3.350 3.150 3.360 3.200 3.350 24,000 3.2508 -0.59%
2025-01-14 0 3.370 3.280 3.390 3.100 3.370 26,000 83,340 3.2054 3.370 3.280 3.390 3.100 3.370 26,000 3.2054 5.31%
2025-01-13 0 3.200 3.000 3.210 3.200 3.420 14,000 45,400 3.2429 3.200 3.000 3.210 3.200 3.420 14,000 3.2429 -6.98%
2025-01-10 0 3.440 3.200 3.430 3.220 3.490 132,000 449,760 3.4073 3.440 3.200 3.430 3.220 3.490 132,000 3.4073 1.18%
2025-01-09 0 3.400 3.090 3.400 3.100 3.500 24,000 77,380 3.2242 3.400 3.090 3.400 3.100 3.500 24,000 3.2242 10.39%
2025-01-08 0 3.080 3.090 3.100 3.000 3.090 16,000 49,020 3.0638 3.080 3.090 3.100 3.000 3.090 16,000 3.0638 -0.65%
2025-01-07 0 3.100 2.780 3.100 2.900 3.100 4,000 12,000 3.0000 3.100 2.780 3.100 2.900 3.100 4,000 3.0000 6.90%
2025-01-06 0 2.900 2.520 2.910 2.580 2.900 30,000 83,920 2.7973 2.900 2.520 2.910 2.580 2.900 30,000 2.7973 12.40%
2025-01-03 0 2.580 2.300 2.780 2.580 2.580 2,000 5,160 2.5800 2.580 2.300 2.780 2.580 2.580 2,000 2.5800 4.88%
2025-01-02 0 2.460 2.200 2.660 2.200 2.460 20,000 44,660 2.2330 2.460 2.200 2.660 2.200 2.460 20,000 2.2330 7.89%
2024-12-31 0 2.280 2.000 2.290 2.200 2.280 6,000 13,360 2.2267 2.280 2.000 2.290 2.200 2.280 6,000 2.2267 4.59%
2024-12-30 0 2.180 2.000 2.190 1.910 2.400 284,000 576,860 2.0312 2.180 2.000 2.190 1.910 2.400 284,000 2.0312 -9.17%
2024-12-27 0 2.400 2.350 2.400 2.400 2.540 20,000 49,060 2.4530 2.400 2.350 2.400 2.400 2.540 20,000 2.4530 -9.77%
2024-12-24 0 2.660 2.650 2.660 2.600 2.800 48,000 128,440 2.6758 2.660 2.650 2.660 2.600 2.800 48,000 2.6758 -2.92%
2024-12-23 0 2.740 2.650 2.750 2.650 2.740 8,000 21,560 2.6950 2.740 2.650 2.750 2.650 2.740 8,000 2.6950 -4.20%
2024-12-20 0 2.860 2.650 2.860 2.700 2.880 12,000 33,200 2.7667 2.860 2.650 2.860 2.700 2.880 12,000 2.7667 2.88%
2024-12-19 0 2.780 2.700 2.790 2.780 2.780 2,000 5,560 2.7800 2.780 2.700 2.790 2.780 2.780 2,000 2.7800 2.96%
2024-12-18 0 2.700 2.700 2.790 2.700 2.800 10,000 27,380 2.7380 2.700 2.700 2.790 2.700 2.800 10,000 2.7380 -5.59%
2024-12-17 0 2.860 2.700 2.870 2.690 2.860 30,000 82,580 2.7527 2.860 2.700 2.870 2.690 2.860 30,000 2.7527 -3.05%
2024-12-16 0 2.950 2.800 2.970 2.950 2.950 2,000 5,900 2.9500 2.950 2.800 2.970 2.950 2.950 2,000 2.9500 0.00%
2024-12-13 0 2.950 2.700 2.950 3.000 3.000 2,000 6,000 3.0000 2.950 2.700 2.950 3.000 3.000 2,000 3.0000 4.98%
2024-12-12 0 2.810 2.600 2.810 2.620 2.810 32,000 86,260 2.6956 2.810 2.600 2.810 2.620 2.810 32,000 2.6956 -0.35%
2024-12-11 0 2.820 2.700 2.820 2.420 2.870 66,000 174,200 2.6394 2.820 2.700 2.820 2.420 2.870 66,000 2.6394 -2.42%
2024-12-10 0 2.890 2.760 2.890 2.800 3.000 26,000 74,280 2.8569 2.890 2.760 2.890 2.800 3.000 26,000 2.8569 -5.56%
2024-12-09 0 3.060 2.950 3.060 3.000 3.110 44,000 133,980 3.0450 3.060 2.950 3.060 3.000 3.110 44,000 3.0450 -5.85%
2024-12-06 0 3.250 3.200 3.240 2.800 3.250 80,000 236,000 2.9500 3.250 3.200 3.240 2.800 3.250 80,000 2.9500 4.84%
2024-12-05 0 3.100 3.000 3.260 3.100 3.110 8,000 24,820 3.1025 3.100 3.000 3.260 3.100 3.110 8,000 3.1025 0.00%
2024-12-04 0 3.100 3.080 3.180 3.100 3.100 2,000 6,200 3.1000 3.100 3.080 3.180 3.100 3.100 2,000 3.1000 -5.49%
2024-12-03 0 3.280 3.100 3.280 3.280 3.280 2,000 6,560 3.2800 3.280 3.100 3.280 3.280 3.280 2,000 3.2800 0.00%
2024-12-02 0 3.280 3.100 3.300 3.200 3.300 94,000 308,140 3.2781 3.280 3.100 3.300 3.200 3.300 94,000 3.2781 -2.96%
2024-11-29 0 3.380 3.250 3.380 - - 0 0 - 3.380 3.250 3.380 - - 0 - 0.00%
2024-11-28 0 3.380 3.200 3.380 3.250 3.390 186,000 629,660 3.3853 3.380 3.200 3.380 3.250 3.390 186,000 3.3853 -0.59%
2024-11-27 0 3.400 3.300 3.400 3.400 3.470 38,000 131,720 3.4663 3.400 3.300 3.400 3.400 3.470 38,000 3.4663 0.00%
2024-11-26 0 3.400 3.300 3.400 3.400 3.400 2,000 6,800 3.4000 3.400 3.300 3.400 3.400 3.400 2,000 3.4000 0.00%
2024-11-25 0 3.400 3.350 3.490 3.400 3.400 2,000 6,800 3.4000 3.400 3.350 3.490 3.400 3.400 2,000 3.4000 -2.58%
2024-11-22 0 3.490 3.400 3.490 3.490 3.490 114,000 397,860 3.4900 3.490 3.400 3.490 3.490 3.490 114,000 3.4900 -0.29%
2024-11-21 0 3.500 3.400 3.500 3.500 3.500 8,000 28,000 3.5000 3.500 3.400 3.500 3.500 3.500 8,000 3.5000 0.00%
2024-11-20 0 3.500 3.400 3.500 3.500 3.540 4,000 14,080 3.5200 3.500 3.400 3.500 3.500 3.540 4,000 3.5200 0.00%
2024-11-19 0 3.500 3.420 3.550 3.500 3.500 4,000 14,000 3.5000 3.500 3.420 3.550 3.500 3.500 4,000 3.5000 0.00%
2024-11-18 0 3.500 3.420 3.500 - - 0 0 - 3.500 3.420 3.500 - - 0 - 0.00%
2024-11-15 0 3.500 3.400 3.500 3.400 3.540 14,000 48,300 3.4500 3.500 3.400 3.500 3.400 3.540 14,000 3.4500 0.00%
2024-11-14 0 3.500 3.400 3.590 3.400 3.630 38,000 132,640 3.4905 3.500 3.400 3.590 3.400 3.630 38,000 3.4905 -1.96%
2024-11-13 0 3.570 - 3.570 3.400 3.630 58,000 204,060 3.5183 3.570 - 3.570 3.400 3.630 58,000 3.5183 -2.46%
2024-11-12 0 3.660 3.580 3.660 3.600 3.690 30,000 109,020 3.6340 3.660 3.580 3.660 3.600 3.690 30,000 3.6340 -1.08%
2024-11-11 0 3.700 3.650 3.700 3.700 3.780 44,000 163,460 3.7150 3.700 3.650 3.700 3.700 3.780 44,000 3.7150 -2.12%
2024-11-08 0 3.780 3.700 3.790 3.780 3.780 2,000 7,560 3.7800 3.780 3.700 3.790 3.780 3.780 2,000 3.7800 0.27%
2024-11-07 0 3.770 3.700 3.770 3.700 3.770 8,000 29,740 3.7175 3.770 3.700 3.770 3.700 3.770 8,000 3.7175 -0.26%
2024-11-06 0 3.780 3.700 3.800 3.740 3.780 10,000 37,400 3.7400 3.780 3.700 3.800 3.740 3.780 10,000 3.7400 1.07%
2024-11-05 0 3.740 3.680 3.740 3.740 3.740 8,000 29,760 3.7200 3.740 3.680 3.740 3.740 3.740 8,000 3.7200 -1.32%
2024-11-04 0 3.790 3.700 3.790 - - 0 0 - 3.790 3.700 3.790 - - 0 - 0.00%
2024-11-01 0 3.790 3.750 3.790 3.790 3.790 682,000 2,584,780 3.7900 3.790 3.750 3.790 3.790 3.790 682,000 3.7900 -0.26%
2024-10-31 0 3.800 3.730 3.800 - - 2,000 7,500 3.7500 3.800 3.730 3.800 - - 2,000 3.7500 -2.56%
2024-10-30 0 3.900 3.650 3.900 3.750 3.900 746,000 2,900,100 3.8875 3.900 3.650 3.900 3.750 3.900 746,000 3.8875 3.72%
2024-10-29 0 3.760 3.650 3.750 3.700 3.770 4,000 14,940 3.7350 3.760 3.650 3.750 3.700 3.770 4,000 3.7350 1.90%
2024-10-28 0 3.690 3.650 3.690 3.650 3.810 28,000 103,580 3.6993 3.690 3.650 3.690 3.650 3.810 28,000 3.6993 -3.40%
2024-10-25 0 3.820 3.750 3.830 3.770 3.840 28,000 106,520 3.8043 3.820 3.750 3.830 3.770 3.840 28,000 3.8043 0.26%
2024-10-24 0 3.810 3.750 3.820 3.750 3.860 16,000 61,020 3.8138 3.810 3.750 3.820 3.750 3.860 16,000 3.8138 0.00%
2024-10-23 0 3.810 3.750 3.810 3.640 3.870 68,000 253,520 3.7282 3.810 3.750 3.810 3.640 3.870 68,000 3.7282 0.00%
2024-10-22 0 3.810 3.780 3.820 3.700 3.990 88,000 333,500 3.7898 3.810 3.780 3.820 3.700 3.990 88,000 3.7898 -2.56%
2024-10-21 0 3.910 3.850 3.910 3.830 4.010 62,000 245,700 3.9629 3.910 3.850 3.910 3.830 4.010 62,000 3.9629 -2.25%
2024-10-18 0 4.000 3.950 4.010 3.710 4.000 146,000 560,460 3.8388 4.000 3.950 4.010 3.710 4.000 146,000 3.8388 7.82%
2024-10-17 0 3.710 3.700 3.710 3.680 3.770 34,000 126,480 3.7200 3.710 3.700 3.710 3.680 3.770 34,000 3.7200 -0.54%
2024-10-16 0 3.730 3.700 3.750 3.700 3.760 22,000 81,820 3.7191 3.730 3.700 3.750 3.700 3.760 22,000 3.7191 -0.53%
2024-10-15 0 3.750 3.710 3.750 3.710 3.770 16,000 59,880 3.7425 3.750 3.710 3.750 3.710 3.770 16,000 3.7425 -0.79%
2024-10-14 0 3.780 3.730 3.790 3.600 3.800 142,000 527,520 3.7149 3.780 3.730 3.790 3.600 3.800 142,000 3.7149 -0.53%
2024-10-10 0 3.800 3.740 3.800 3.710 3.800 58,000 219,600 3.7862 3.800 3.740 3.800 3.710 3.800 58,000 3.7862 0.26%
2024-10-09 0 3.790 3.750 3.790 3.760 3.790 54,000 203,420 3.7670 3.790 3.750 3.790 3.760 3.790 54,000 3.7670 0.80%
2024-10-08 0 3.760 3.750 3.780 3.680 3.780 58,000 216,240 3.7283 3.760 3.750 3.780 3.680 3.780 58,000 3.7283 0.27%
2024-10-07 0 3.750 3.750 3.770 3.680 3.820 84,000 314,580 3.7450 3.750 3.750 3.770 3.680 3.820 84,000 3.7450 -1.57%
2024-10-04 0 3.810 3.750 3.810 3.750 3.830 132,000 500,420 3.7911 3.810 3.750 3.810 3.750 3.830 132,000 3.7911 0.26%
2024-10-03 0 3.800 3.720 3.750 3.720 3.930 50,000 189,440 3.7888 3.800 3.720 3.750 3.720 3.930 50,000 3.7888 0.00%
2024-10-02 0 3.800 3.750 3.790 3.700 3.880 160,000 604,660 3.7791 3.800 3.750 3.790 3.700 3.880 160,000 3.7791 -2.56%
2024-09-30 0 3.900 3.880 3.950 3.740 3.900 144,000 551,100 3.8271 3.900 3.880 3.950 3.740 3.900 144,000 3.8271 2.09%
2024-09-27 0 3.820 3.810 4.000 3.690 4.000 176,000 680,820 3.8683 3.820 3.810 4.000 3.690 4.000 176,000 3.8683 0.53%
2024-09-26 0 3.800 3.760 3.800 3.670 3.800 88,000 331,820 3.7707 3.800 3.760 3.800 3.670 3.800 88,000 3.7707 1.33%
2024-09-25 0 3.750 3.700 3.750 3.600 3.760 74,000 274,860 3.7143 3.750 3.700 3.750 3.600 3.760 74,000 3.7143 0.27%
2024-09-24 0 3.740 3.630 3.740 3.640 3.780 40,000 147,540 3.6885 3.740 3.630 3.740 3.640 3.780 40,000 3.6885 1.08%
2024-09-23 0 3.700 3.640 3.700 3.630 3.820 178,000 670,760 3.7683 3.700 3.640 3.700 3.630 3.820 178,000 3.7683 1.93%
2024-09-20 0 3.630 3.620 3.800 3.580 3.800 84,000 310,620 3.6979 3.630 3.620 3.800 3.580 3.800 84,000 3.6979 -3.46%
2024-09-19 0 3.760 3.670 3.760 3.570 3.790 54,000 199,920 3.7022 3.760 3.670 3.760 3.570 3.790 54,000 3.7022 0.80%
2024-09-17 0 3.730 3.730 3.850 3.650 3.780 60,000 225,120 3.7520 3.730 3.730 3.850 3.650 3.780 60,000 3.7520 0.27%
2024-09-16 0 3.720 3.670 3.760 3.660 3.720 18,000 66,700 3.7056 3.720 3.670 3.760 3.660 3.720 18,000 3.7056 0.27%
2024-09-13 0 3.710 3.570 3.750 3.500 3.710 138,000 492,340 3.5677 3.710 3.570 3.750 3.500 3.710 138,000 3.5677 3.63%
2024-09-12 0 3.580 3.570 3.680 3.410 3.720 22,000 80,020 3.6373 3.580 3.570 3.680 3.410 3.720 22,000 3.6373 0.56%
2024-09-11 0 3.560 3.560 3.680 3.540 3.740 66,000 239,580 3.6300 3.560 3.560 3.680 3.540 3.740 66,000 3.6300 0.56%
2024-09-10 0 3.540 3.460 3.670 3.500 3.750 50,000 177,700 3.5540 3.540 3.460 3.670 3.500 3.750 50,000 3.5540 0.28%
2024-09-09 0 3.530 3.500 3.540 3.520 3.590 22,000 77,740 3.5336 3.530 3.500 3.540 3.520 3.590 22,000 3.5336 0.28%
2024-09-05 0 3.520 3.370 3.550 3.280 3.560 130,000 446,200 3.4323 3.520 3.370 3.550 3.280 3.560 130,000 3.4323 6.34%
2024-09-04 0 3.310 3.020 3.310 3.300 3.320 10,000 33,040 3.3040 3.310 3.020 3.310 3.300 3.320 10,000 3.3040 0.30%
2024-09-03 0 3.300 3.000 3.300 3.000 3.360 52,000 171,880 3.3054 3.300 3.000 3.300 3.000 3.360 52,000 3.3054 -2.65%
2024-09-02 0 3.390 3.320 3.390 3.350 3.410 78,000 263,920 3.3836 3.390 3.320 3.390 3.350 3.410 78,000 3.3836 1.19%
2024-08-30 0 3.350 3.280 3.350 3.280 3.350 16,000 52,940 3.3088 3.350 3.280 3.350 3.280 3.350 16,000 3.3088 1.21%
2024-08-29 0 3.310 3.310 3.350 3.200 3.360 12,000 39,900 3.3250 3.310 3.310 3.350 3.200 3.360 12,000 3.3250 -1.49%
2024-08-28 0 3.360 3.350 3.460 3.190 3.410 138,000 460,400 3.3362 3.360 3.350 3.460 3.190 3.410 138,000 3.3362 5.66%
2024-08-27 0 3.180 3.140 3.220 2.950 3.270 98,000 310,780 3.1712 3.180 3.140 3.220 2.950 3.270 98,000 3.1712 18.66%
2024-08-26 0 2.680 2.680 - - - 2,000 5,360 2.6800 2.680 2.680 - - - 2,000 2.6800 2.68%
2024-08-23 0 2.610 2.610 2.890 2.580 2.710 56,000 149,500 2.6696 2.610 2.610 2.890 2.580 2.710 56,000 2.6696 -3.69%
2024-08-22 0 2.710 2.710 2.820 2.710 2.800 48,000 132,300 2.7563 2.710 2.710 2.820 2.710 2.800 48,000 2.7563 0.00%
2024-08-21 0 2.710 2.600 2.780 2.710 3.550 86,000 260,820 3.0328 2.710 2.600 2.780 2.710 3.550 86,000 3.0328 -20.76%
2024-08-20 0 3.420 3.420 3.500 3.420 3.820 230,000 827,300 3.5970 3.420 3.420 3.500 3.420 3.820 230,000 3.5970 -0.58%
2024-08-19 0 3.440 3.380 3.440 3.140 3.900 804,000 2,881,520 3.5840 3.440 3.380 3.440 3.140 3.900 804,000 3.5840 12.79%
2024-08-16 0 3.050 2.960 3.050 2.540 3.130 385,700 1,106,121 2.8678 3.050 2.960 3.050 2.540 3.130 385,700 2.8678 31.47%
2024-08-15 0 2.320 2.320 2.400 2.160 2.400 134,000 299,060 2.2318 2.320 2.320 2.400 2.160 2.400 134,000 2.2318 11.54%
2024-08-14 0 2.080 2.030 2.100 1.980 2.100 34,000 68,900 2.0265 2.080 2.030 2.100 1.980 2.100 34,000 2.0265 2.46%
2024-08-13 0 2.030 1.810 2.040 1.800 2.090 18,000 35,980 1.9989 2.030 1.810 2.040 1.800 2.090 18,000 1.9989 2.53%
2024-08-12 0 1.980 1.710 2.020 1.900 1.980 70,000 136,720 1.9531 1.980 1.710 2.020 1.900 1.980 70,000 1.9531 19.28%
2024-08-09 0 1.660 1.310 - - - 0 0 - 1.660 1.310 - - - 0 - 0.00%
2024-08-08 0 1.660 1.660 1.900 - - 0 0 - 1.660 1.660 1.900 - - 0 - 0.00%
2024-08-07 0 1.660 1.530 1.800 - - 0 0 - 1.660 1.530 1.800 - - 0 - 0.00%
2024-08-06 0 1.660 1.300 1.840 - - 0 0 - 1.660 1.300 1.840 - - 0 - 0.00%
2024-08-05 0 1.660 1.550 1.760 1.520 1.660 12,000 18,520 1.5433 1.660 1.550 1.760 1.520 1.660 12,000 1.5433 0.61%
2024-08-02 0 1.650 1.640 1.790 1.630 1.760 26,000 45,060 1.7331 1.650 1.640 1.790 1.630 1.760 26,000 1.7331 -13.16%
2024-08-01 0 1.900 1.760 2.010 1.760 1.900 14,000 25,180 1.7986 1.900 1.760 2.010 1.760 1.900 14,000 1.7986 0.53%
2024-07-31 0 1.890 1.820 1.950 1.850 1.890 16,000 30,080 1.8800 1.890 1.820 1.950 1.850 1.890 16,000 1.8800 -3.57%
2024-07-30 0 1.960 1.910 1.980 1.620 2.100 202,000 391,520 1.9382 1.960 1.910 1.980 1.620 2.100 202,000 1.9382 23.27%
2024-07-29 0 1.590 - 1.600 - - 0 0 - 1.590 - 1.600 - - 0 - 0.00%
2024-07-26 0 1.590 - 1.590 - - 0 0 - 1.590 - 1.590 - - 0 - 0.00%
2024-07-25 0 1.590 - 1.600 - - 0 0 - 1.590 - 1.600 - - 0 - 0.00%
2024-07-24 0 1.590 - 1.590 - - 0 0 - 1.590 - 1.590 - - 0 - 0.00%
2024-07-23 0 1.590 1.400 1.590 1.590 1.590 2,000 3,180 1.5900 1.590 1.400 1.590 1.590 1.590 2,000 1.5900 14.39%
2024-07-22 0 1.390 1.200 - 1.390 1.390 6,000 8,380 1.3967 1.390 1.200 - 1.390 1.390 6,000 1.3967 -0.71%
2024-07-19 0 1.400 1.200 - - - 0 0 - 1.400 1.200 - - - 0 - 0.00%
2024-07-18 0 1.400 1.200 1.630 1.390 1.400 6,000 8,360 1.3933 1.400 1.200 1.630 1.390 1.400 6,000 1.3933 0.00%
2024-07-17 0 1.400 1.200 1.600 - - 0 0 - 1.400 1.200 1.600 - - 0 - 0.00%
2024-07-16 0 1.400 1.250 - - - 0 0 - 1.400 1.250 - - - 0 - 0.00%
2024-07-15 0 1.400 1.390 1.590 1.400 1.400 4,000 5,600 1.4000 1.400 1.390 1.590 1.400 1.400 4,000 1.4000 0.00%
2024-07-12 0 1.400 1.370 1.600 - - 0 0 - 1.400 1.370 1.600 - - 0 - 0.00%
2024-07-11 0 1.400 1.300 1.580 - - 0 0 - 1.400 1.300 1.580 - - 0 - 0.00%
2024-07-10 0 1.400 1.400 1.440 1.400 1.700 96,000 150,100 1.5635 1.400 1.400 1.440 1.400 1.700 96,000 1.5635 6.87%
2024-07-09 1 - - - - - 0 0 - 1.310 - - - - 0 - 0.00%
2024-07-08 1 - - - - - 0 0 - 1.310 - - - - 0 - 0.00%
2024-07-05 1 - - - - - 0 0 - 1.310 - - - - 0 - 0.00%
2024-07-04 1 - - - - - 0 0 - 1.310 - - - - 0 - 0.00%
2024-07-03 1 - - - - - 0 0 - 1.310 - - - - 0 - 0.00%
2024-07-02 1 - - - - - 0 0 - 1.310 - - - - 0 - 0.00%
2024-06-28 1 - - - - - 0 0 - 1.310 - - - - 0 - 0.00%
2024-06-27 1 - - - - - 0 0 - 1.310 - - - - 0 - 0.00%
2024-06-26 1 - - - - - 0 0 - 1.310 - - - - 0 - 0.00%
2024-06-25 1 - - - - - 0 0 - 1.310 - - - - 0 - 0.00%
2024-06-24 1 - - - - - 0 0 - 1.310 - - - - 0 - 0.00%
2024-06-21 1 - - - - - 0 0 - 1.310 - - - - 0 - 0.00%
2024-06-20 1 - - - - - 0 0 - 1.310 - - - - 0 - 0.00%
2024-06-19 0 1.310 1.260 1.400 - - 0 0 - 1.310 1.260 1.400 - - 0 - 0.00%
2024-06-18 0 1.310 1.290 1.470 - - 0 0 - 1.310 1.290 1.470 - - 0 - 0.00%
2024-06-17 0 1.310 1.210 1.350 - - 0 0 - 1.310 1.210 1.350 - - 0 - 0.00%
2024-06-14 0 1.310 1.240 1.330 1.230 1.310 142,000 181,960 1.2814 1.310 1.240 1.330 1.230 1.310 142,000 1.2814 4.80%
2024-06-13 0 1.250 1.200 - - - 368,000 460,000 1.2500 1.250 1.200 - - - 368,000 1.2500 0.00%
2024-06-12 0 1.250 1.200 1.420 - - 0 0 - 1.250 1.200 1.420 - - 0 - 0.00%
2024-06-11 0 1.250 1.200 1.400 - - 0 0 - 1.250 1.200 1.400 - - 0 - 0.00%
2024-06-07 0 1.250 1.210 1.400 1.250 1.250 4,000 5,000 1.2500 1.250 1.210 1.400 1.250 1.250 4,000 1.2500 0.00%
2024-06-06 0 1.250 1.250 1.370 1.200 1.200 2,000 2,400 1.2000 1.250 1.250 1.370 1.200 1.200 2,000 1.2000 -7.41%
2024-06-05 0 1.350 1.200 1.350 - - 0 0 - 1.350 1.200 1.350 - - 0 - 0.00%
2024-06-04 0 1.350 1.200 1.350 - - 0 0 - 1.350 1.200 1.350 - - 0 - 0.00%
2024-06-03 0 1.350 1.200 1.350 - - 0 0 - 1.350 1.200 1.350 - - 0 - -0.74%
2024-05-31 0 1.360 1.210 1.360 - - 0 0 - 1.360 1.210 1.360 - - 0 - 0.00%
2024-05-30 0 1.360 1.160 1.370 - - 0 0 - 1.360 1.160 1.370 - - 0 - 0.00%
2024-05-29 0 1.360 1.160 1.370 - - 0 0 - 1.360 1.160 1.370 - - 0 - 0.00%
2024-05-28 0 1.360 1.160 1.470 - - 0 0 - 1.360 1.160 1.470 - - 0 - 0.00%
2024-05-27 0 1.360 1.160 1.360 - - 0 0 - 1.360 1.160 1.360 - - 0 - 0.00%
2024-05-24 0 1.360 1.160 1.430 - - 0 0 - 1.360 1.160 1.430 - - 0 - 0.00%
2024-05-23 0 1.360 1.200 1.370 1.330 1.370 6,000 8,120 1.3533 1.360 1.200 1.370 1.330 1.370 6,000 1.3533 3.82%
2024-05-22 0 1.310 1.310 1.390 1.200 1.320 170,000 215,620 1.2684 1.310 1.310 1.390 1.200 1.320 170,000 1.2684 -10.27%
2024-05-21 0 1.460 1.310 1.460 1.460 1.460 6,000 8,840 1.4733 1.460 1.310 1.460 1.460 1.460 6,000 1.4733 0.00%
2024-05-20 0 1.460 1.310 1.460 - - 0 0 - 1.460 1.310 1.460 - - 0 - 0.00%
2024-05-17 0 1.460 1.220 1.480 - - 0 0 - 1.460 1.220 1.480 - - 0 - 0.00%
2024-05-16 0 1.460 1.230 1.460 1.470 1.470 22,000 32,340 1.4700 1.460 1.230 1.460 1.470 1.470 22,000 1.4700 4.29%
2024-05-14 0 1.400 1.360 1.470 - - 0 0 - 1.400 1.360 1.470 - - 0 - 0.00%
2024-05-13 0 1.400 1.360 1.420 1.250 1.440 110,000 153,300 1.3936 1.400 1.360 1.420 1.250 1.440 110,000 1.3936 12.00%
2024-05-10 0 1.250 1.250 1.390 1.240 1.270 126,000 158,320 1.2565 1.250 1.250 1.390 1.240 1.270 126,000 1.2565 -0.79%
2024-05-09 0 1.260 1.220 1.390 1.250 1.260 46,000 57,560 1.2513 1.260 1.220 1.390 1.250 1.260 46,000 1.2513 0.80%
2024-05-08 0 1.250 1.250 1.400 1.230 1.250 46,000 56,660 1.2317 1.250 1.250 1.400 1.230 1.250 46,000 1.2317 -0.79%
2024-05-07 0 1.260 1.260 1.390 - - 0 0 - 1.260 1.260 1.390 - - 0 - 1.61%
2024-05-06 0 1.240 1.150 1.390 - - 0 0 - 1.240 1.150 1.390 - - 0 - 0.00%
2024-05-03 0 1.240 1.240 1.380 - - 0 0 - 1.240 1.240 1.380 - - 0 - 3.33%
2024-05-02 0 1.200 1.190 1.410 1.200 1.300 32,000 40,400 1.2625 1.200 1.190 1.410 1.200 1.300 32,000 1.2625 1.69%
2024-04-30 0 1.180 1.180 1.420 1.000 1.100 470,000 477,980 1.0170 1.180 1.180 1.420 1.000 1.100 470,000 1.0170 6.31%
2024-04-29 0 1.110 1.110 - - - 0 0 - 1.110 1.110 - - - 0 - 0.91%
2024-04-26 0 1.100 1.100 - - - 0 0 - 1.100 1.100 - - - 0 - 0.00%
2024-04-25 0 1.100 1.100 - - - 0 0 - 1.100 1.100 - - - 0 - 0.00%
2024-04-24 0 1.100 1.100 - 1.100 1.100 6,000 6,600 1.1000 1.100 1.100 - 1.100 1.100 6,000 1.1000 0.00%
2024-04-23 0 1.100 1.100 - 1.100 1.100 20,000 22,000 1.1000 1.100 1.100 - 1.100 1.100 20,000 1.1000 0.00%
2024-04-22 0 1.100 1.100 - - - 0 0 - 1.100 1.100 - - - 0 - 0.00%
2024-04-19 0 1.100 1.100 - - - 0 0 - 1.100 1.100 - - - 0 - 0.00%
2024-04-18 0 1.100 1.100 - 1.100 1.100 10,000 11,000 1.1000 1.100 1.100 - 1.100 1.100 10,000 1.1000 -0.90%
2024-04-17 0 1.110 1.100 - - - 0 0 - 1.110 1.100 - - - 0 - 0.00%
2024-04-16 0 1.110 1.110 1.460 1.100 1.100 28,000 30,820 1.1007 1.110 1.110 1.460 1.100 1.100 28,000 1.1007 -14.62%
2024-04-15 0 1.300 1.110 1.440 - - 0 0 - 1.300 1.110 1.440 - - 0 - 0.00%
2024-04-12 0 1.300 1.100 1.460 1.300 1.300 10,000 13,000 1.3000 1.300 1.100 1.460 1.300 1.300 10,000 1.3000 0.00%
2024-04-11 0 1.300 1.200 1.450 1.300 1.300 8,000 10,400 1.3000 1.300 1.200 1.450 1.300 1.300 8,000 1.3000 0.00%
2024-04-10 0 1.300 1.300 1.490 1.300 1.300 4,000 5,200 1.3000 1.300 1.300 1.490 1.300 1.300 4,000 1.3000 0.00%
2024-04-09 0 1.300 1.220 1.480 - - 0 0 - 1.300 1.220 1.480 - - 0 - 0.00%
2024-04-08 0 1.300 1.220 1.480 1.300 1.300 10,000 13,000 1.3000 1.300 1.220 1.480 1.300 1.300 10,000 1.3000 0.00%
2024-04-05 0 1.300 1.300 1.490 1.300 1.300 8,000 10,400 1.3000 1.300 1.300 1.490 1.300 1.300 8,000 1.3000 -6.47%
2024-04-03 0 1.390 1.300 1.520 - - 0 0 - 1.390 1.300 1.520 - - 0 - 0.00%
2024-04-02 0 1.390 1.200 1.520 - - 0 0 - 1.390 1.200 1.520 - - 0 - 0.00%
2024-03-28 0 1.390 - 1.510 - - 0 0 - 1.390 - 1.510 - - 0 - 0.00%
2024-03-27 0 1.390 - 1.520 - - 0 0 - 1.390 - 1.520 - - 0 - 0.00%
2024-03-26 0 1.390 - 1.400 - - 0 0 - 1.390 - 1.400 - - 0 - 0.00%
2024-03-25 0 1.390 - 1.400 - - 0 0 - 1.390 - 1.400 - - 0 - 0.00%
2024-03-22 0 1.390 - 1.400 - - 0 0 - 1.390 - 1.400 - - 0 - 0.00%
2024-03-21 0 1.390 - 1.400 1.390 1.390 8,000 11,120 1.3900 1.390 - 1.400 1.390 1.390 8,000 1.3900 2.96%
2024-03-20 0 1.350 - 1.400 - - 0 0 - 1.350 - 1.400 - - 0 - 0.00%
2024-03-19 0 1.350 1.040 1.350 1.350 1.350 4,000 5,400 1.3500 1.350 1.040 1.350 1.350 1.350 4,000 1.3500 3.85%
2024-03-18 0 1.300 - 1.350 - - 0 0 - 1.300 - 1.350 - - 0 - 0.00%
2024-03-15 0 1.300 1.080 1.320 - - 0 0 - 1.300 1.080 1.320 - - 0 - 0.00%
2024-03-14 0 1.300 0.870 1.300 - - 0 0 - 1.300 0.870 1.300 - - 0 - 0.00%
2024-03-13 0 1.300 0.860 1.340 - - 0 0 - 1.300 0.860 1.340 - - 0 - 0.00%
2024-03-12 0 1.300 0.860 1.340 - - 0 0 - 1.300 0.860 1.340 - - 0 - 0.00%
2024-03-11 0 1.300 - 1.370 - - 0 0 - 1.300 - 1.370 - - 0 - 0.00%
2024-03-08 0 1.300 1.300 1.360 - - 0 0 - 1.300 1.300 1.360 - - 0 - 0.00%
2024-03-07 0 1.300 - 1.370 - - 0 0 - 1.300 - 1.370 - - 0 - 0.00%
2024-03-06 0 1.300 1.300 1.370 - - 0 0 - 1.300 1.300 1.370 - - 0 - 0.00%
2024-03-05 0 1.300 1.280 1.390 - - 0 0 - 1.300 1.280 1.390 - - 0 - 0.00%
2024-03-04 0 1.300 1.260 1.360 1.300 1.320 12,000 15,740 1.3117 1.300 1.260 1.360 1.300 1.320 12,000 1.3117 -7.14%
2024-03-01 0 1.400 1.310 1.450 1.370 1.400 12,000 16,720 1.3933 1.400 1.310 1.450 1.370 1.400 12,000 1.3933 2.19%
2024-02-29 0 1.370 1.350 1.460 1.300 1.370 38,000 50,880 1.3389 1.370 1.350 1.460 1.300 1.370 38,000 1.3389 -2.14%
2024-02-28 0 1.400 1.390 1.490 1.400 1.560 1,562,000 2,339,780 1.4979 1.400 1.390 1.490 1.400 1.560 1,562,000 1.4979 -2.10%
2024-02-27 0 1.430 1.360 1.620 - - 0 0 - 1.430 1.360 1.620 - - 0 - 0.00%
2024-02-26 0 1.430 1.360 1.480 - - 0 0 - 1.430 1.360 1.480 - - 0 - 0.00%
2024-02-23 0 1.430 1.410 1.520 1.430 1.500 24,000 34,480 1.4367 1.430 1.410 1.520 1.430 1.500 24,000 1.4367 -11.73%
2024-02-22 0 1.620 1.410 1.620 - - 0 0 - 1.620 1.410 1.620 - - 0 - -1.22%
2024-02-21 0 1.640 1.410 1.640 - - 0 0 - 1.640 1.410 1.640 - - 0 - -0.61%
2024-02-20 0 1.650 - 1.650 1.700 1.700 20,000 34,000 1.7000 1.650 - 1.650 1.700 1.700 20,000 1.7000 -0.60%
2024-02-19 0 1.660 1.350 1.670 1.390 1.660 1,552,000 2,573,740 1.6583 1.660 1.350 1.670 1.390 1.660 1,552,000 1.6583 11.41%
2024-02-16 0 1.490 1.300 1.680 1.400 1.490 22,000 31,900 1.4500 1.490 1.300 1.680 1.400 1.490 22,000 1.4500 -12.35%
2024-02-15 0 1.700 1.050 1.740 - - 0 0 - 1.700 1.050 1.740 - - 0 - 0.00%
2024-02-14 0 1.700 - 1.750 - - 0 0 - 1.700 - 1.750 - - 0 - 0.00%
2024-02-09 0 1.700 0.990 1.740 - - 0 0 - 1.700 0.990 1.740 - - 0 - 0.00%
2024-02-08 0 1.700 0.870 1.750 - - 0 0 - 1.700 0.870 1.750 - - 0 - 0.00%
2024-02-07 0 1.700 0.890 1.750 - - 0 0 - 1.700 0.890 1.750 - - 0 - 0.00%
2024-02-06 0 1.700 0.870 1.750 - - 0 0 - 1.700 0.870 1.750 - - 0 - 0.00%
2024-02-05 0 1.700 1.110 1.770 - - 4,000 7,080 1.7700 1.700 1.110 1.770 - - 4,000 1.7700 0.00%
2024-02-02 0 1.700 - 1.870 - - 0 0 - 1.700 - 1.870 - - 0 - 0.00%
2024-02-01 0 1.700 - 1.840 - - 0 0 - 1.700 - 1.840 - - 0 - 0.00%
2024-01-31 0 1.700 - 1.750 - - 0 0 - 1.700 - 1.750 - - 0 - 0.00%
2024-01-30 0 1.700 - 1.760 - - 0 0 - 1.700 - 1.760 - - 0 - 0.00%
2024-01-29 0 1.700 1.500 1.800 1.700 1.710 8,000 13,620 1.7025 1.700 1.500 1.800 1.700 1.710 8,000 1.7025 0.00%
2024-01-26 0 1.700 1.550 1.840 - - 0 0 - 1.700 1.550 1.840 - - 0 - 0.00%
2024-01-25 0 1.700 1.600 1.790 1.700 1.840 4,000 7,080 1.7700 1.700 1.600 1.790 1.700 1.840 4,000 1.7700 0.00%
2024-01-24 0 1.700 1.700 1.800 - - 0 0 - 1.700 1.700 1.800 - - 0 - 0.00%
2024-01-23 0 1.700 1.410 1.820 1.700 1.800 10,000 17,800 1.7800 1.700 1.410 1.820 1.700 1.800 10,000 1.7800 -5.03%
2024-01-22 0 1.790 1.560 1.800 1.780 1.800 1,542,000 2,775,280 1.7998 1.790 1.560 1.800 1.780 1.800 1,542,000 1.7998 0.56%
2024-01-19 0 1.780 1.500 1.790 1.500 1.780 248,000 414,440 1.6711 1.780 1.500 1.790 1.500 1.780 248,000 1.6711 13.38%
2024-01-18 0 1.570 1.400 1.570 - - 0 0 - 1.570 1.400 1.570 - - 0 - -0.63%
2024-01-17 0 1.580 1.400 1.580 - - 10,000 14,000 1.4000 1.580 1.400 1.580 - - 10,000 1.4000 0.00%
2024-01-16 0 1.580 1.400 1.580 - - 0 0 - 1.580 1.400 1.580 - - 0 - 0.00%
2024-01-15 0 1.580 1.400 1.580 1.500 1.590 74,000 104,940 1.4181 1.580 1.400 1.580 1.500 1.590 74,000 1.4181 6.76%
2024-01-12 0 1.480 1.400 1.500 - - 0 0 - 1.480 1.400 1.500 - - 0 - 0.00%
2024-01-11 0 1.480 1.400 1.550 - - 0 0 - 1.480 1.400 1.550 - - 0 - 0.00%
2024-01-10 0 1.480 1.400 1.500 1.480 1.480 2,000 2,960 1.4800 1.480 1.400 1.500 1.480 1.480 2,000 1.4800 -4.52%
2024-01-09 0 1.550 1.400 1.590 - - 0 0 - 1.550 1.400 1.590 - - 0 - 0.00%
2024-01-08 0 1.550 1.400 1.600 - - 0 0 - 1.550 1.400 1.600 - - 0 - 0.00%
2024-01-05 0 1.550 1.410 1.550 - - 0 0 - 1.550 1.410 1.550 - - 0 - 0.00%
2024-01-04 0 1.550 1.420 1.590 1.550 1.550 70,000 100,200 1.4314 1.550 1.420 1.590 1.550 1.550 70,000 1.4314 9.93%
2024-01-03 0 1.410 1.400 1.500 - - 0 0 - 1.410 1.400 1.500 - - 0 - 0.00%
2024-01-02 0 1.410 1.400 1.500 - - 0 0 - 1.410 1.400 1.500 - - 0 - 0.00%
2023-12-29 0 1.410 1.400 1.530 - - 2,000 2,800 1.4000 1.410 1.400 1.530 - - 2,000 1.4000 0.00%
2023-12-28 0 1.410 1.400 1.540 - - 0 0 - 1.410 1.400 1.540 - - 0 - 0.00%
2023-12-27 0 1.410 1.400 1.540 - - 0 0 - 1.410 1.400 1.540 - - 0 - 0.00%
2023-12-22 0 1.410 1.400 1.570 - - 0 0 - 1.410 1.400 1.570 - - 0 - 0.00%
2023-12-21 0 1.410 1.400 1.510 - - 0 0 - 1.410 1.400 1.510 - - 0 - 0.00%
2023-12-20 0 1.410 1.400 1.510 - - 8,000 11,200 1.4000 1.410 1.400 1.510 - - 8,000 1.4000 0.00%
2023-12-19 0 1.410 1.400 1.600 - - 0 0 - 1.410 1.400 1.600 - - 0 - 0.00%
2023-12-18 0 1.410 1.400 - - - 24,000 33,600 1.4000 1.410 1.400 - - - 24,000 1.4000 0.00%
2023-12-15 0 1.410 1.410 1.600 - - 0 0 - 1.410 1.410 1.600 - - 0 - 0.00%
2023-12-14 0 1.410 1.400 1.600 - - 0 0 - 1.410 1.400 1.600 - - 0 - 0.00%
2023-12-13 0 1.410 1.400 1.560 1.300 1.410 6,000 8,240 1.3733 1.410 1.400 1.560 1.300 1.410 6,000 1.3733 -3.42%
2023-12-12 0 1.460 1.400 1.600 - - 0 0 - 1.460 1.400 1.600 - - 0 - 0.00%
2023-12-11 0 1.460 1.400 1.600 1.460 1.460 6,000 8,760 1.4600 1.460 1.400 1.600 1.460 1.460 6,000 1.4600 0.00%
2023-12-08 0 1.460 1.460 1.630 1.400 1.400 40,000 56,000 1.4000 1.460 1.460 1.630 1.400 1.400 40,000 1.4000 -8.75%
2023-12-07 0 1.600 1.400 1.660 1.600 1.600 8,000 12,800 1.6000 1.600 1.400 1.660 1.600 1.600 8,000 1.6000 0.00%
2023-12-06 0 1.600 1.400 1.670 - - 0 0 - 1.600 1.400 1.670 - - 0 - 0.00%
2023-12-05 0 1.600 1.400 1.670 1.600 1.600 2,000 3,200 1.6000 1.600 1.400 1.670 1.600 1.600 2,000 1.6000 -3.03%
2023-12-04 0 1.650 1.400 1.650 1.660 1.660 16,000 26,560 1.6600 1.650 1.400 1.650 1.660 1.660 16,000 1.6600 4.43%
2023-12-01 0 1.580 1.400 1.680 - - 0 0 - 1.580 1.400 1.680 - - 0 - 0.00%
2023-11-30 0 1.580 1.400 1.740 - - 0 0 - 1.580 1.400 1.740 - - 0 - 0.00%
2023-11-29 0 1.580 1.400 1.700 - - 0 0 - 1.580 1.400 1.700 - - 0 - 0.00%
2023-11-28 0 1.580 1.400 1.720 1.580 1.580 10,000 15,800 1.5800 1.580 1.400 1.720 1.580 1.580 10,000 1.5800 0.00%
2023-11-27 0 1.580 1.340 1.580 - - 0 0 - 1.580 1.340 1.580 - - 0 - 0.00%
2023-11-24 0 1.580 0.870 1.750 - - 0 0 - 1.580 0.870 1.750 - - 0 - 0.00%
2023-11-23 0 1.580 - 1.700 - - 0 0 - 1.580 - 1.700 - - 0 - 0.00%
2023-11-22 0 1.580 1.500 1.750 - - 0 0 - 1.580 1.500 1.750 - - 0 - 0.00%
2023-11-21 0 1.580 - 1.730 1.580 1.600 10,000 15,920 1.5920 1.580 - 1.730 1.580 1.600 10,000 1.5920 -1.25%
2023-11-20 0 1.600 1.580 1.750 - - 0 0 - 1.600 1.580 1.750 - - 0 - 0.00%
2023-11-17 0 1.600 1.210 1.680 1.570 1.600 74,000 117,320 1.5854 1.600 1.210 1.680 1.570 1.600 74,000 1.5854 1.27%
2023-11-16 0 1.580 1.110 1.720 1.580 1.580 2,000 3,160 1.5800 1.580 1.110 1.720 1.580 1.580 2,000 1.5800 -0.63%
2023-11-15 0 1.590 1.490 1.730 - - 0 0 - 1.590 1.490 1.730 - - 0 - 0.00%
2023-11-14 0 1.590 - 1.690 - - 0 0 - 1.590 - 1.690 - - 0 - 0.00%
2023-11-13 0 1.590 1.450 1.650 1.590 1.590 12,000 19,080 1.5900 1.590 1.450 1.650 1.590 1.590 12,000 1.5900 0.00%
2023-11-10 0 1.590 1.580 1.740 - - 0 0 - 1.590 1.580 1.740 - - 0 - 0.00%
2023-11-09 0 1.590 1.580 1.730 - - 0 0 - 1.590 1.580 1.730 - - 0 - 0.00%
2023-11-08 0 1.590 1.590 1.680 - - 0 0 - 1.590 1.590 1.680 - - 0 - 0.00%
2023-11-07 0 1.590 1.590 1.730 1.580 1.590 48,000 75,960 1.5825 1.590 1.590 1.730 1.580 1.590 48,000 1.5825 0.63%
2023-11-06 0 1.580 1.580 1.730 1.580 1.580 200,000 316,000 1.5800 1.580 1.580 1.730 1.580 1.580 200,000 1.5800 0.00%
2023-11-03 0 1.580 1.580 1.690 1.530 1.580 118,000 184,920 1.5671 1.580 1.580 1.690 1.530 1.580 118,000 1.5671 -4.24%
2023-11-02 0 1.650 1.550 1.680 1.530 1.660 156,000 249,940 1.6022 1.650 1.550 1.680 1.530 1.660 156,000 1.6022 4.43%
2023-11-01 0 1.580 1.580 1.600 1.560 1.560 8,000 12,480 1.5600 1.580 1.580 1.600 1.560 1.560 8,000 1.5600 1.28%
2023-10-31 0 1.560 1.560 1.600 1.560 1.600 114,000 180,340 1.5819 1.560 1.560 1.600 1.560 1.600 114,000 1.5819 4.00%
2023-10-30 0 1.500 1.430 1.520 1.360 1.500 5,704,000 7,762,620 1.3609 1.500 1.430 1.520 1.360 1.500 5,704,000 1.3609 7.91%
2023-10-27 0 1.390 1.300 1.400 - - 70,000 97,300 1.3900 1.390 1.300 1.400 - - 70,000 1.3900 0.00%
2023-10-26 0 1.390 1.300 1.420 - - 20,000 28,000 1.4000 1.390 1.300 1.420 - - 20,000 1.4000 3.73%
2023-10-25 0 1.340 1.300 1.420 - - 12,000 16,800 1.4000 1.340 1.300 1.420 - - 12,000 1.4000 0.00%
2023-10-24 0 1.340 1.300 1.450 - - 0 0 - 1.340 1.300 1.450 - - 0 - 0.00%
2023-10-20 0 1.340 1.300 1.400 - - 0 0 - 1.340 1.300 1.400 - - 0 - 0.00%
2023-10-19 0 1.340 1.340 1.370 1.340 1.350 38,000 50,940 1.3405 1.340 1.340 1.370 1.340 1.350 38,000 1.3405 -0.74%
2023-10-18 0 1.350 1.340 1.440 1.350 1.350 20,000 27,000 1.3500 1.350 1.340 1.440 1.350 1.350 20,000 1.3500 -3.57%
2023-10-17 0 1.400 1.350 1.480 1.300 1.400 112,000 155,800 1.3911 1.400 1.350 1.480 1.300 1.400 112,000 1.3911 7.69%
2023-10-16 0 1.300 1.280 1.380 - - 0 0 - 1.300 1.280 1.380 - - 0 - 0.00%
2023-10-13 0 1.300 1.270 1.370 1.300 1.300 2,000 2,600 1.3000 1.300 1.270 1.370 1.300 1.300 2,000 1.3000 0.00%
2023-10-12 0 1.300 1.280 1.370 1.300 1.300 72,000 93,600 1.3000 1.300 1.280 1.370 1.300 1.300 72,000 1.3000 0.00%
2023-10-11 0 1.300 1.280 1.300 - - 2,000 2,560 1.2800 1.300 1.280 1.300 - - 2,000 1.2800 0.00%
2023-10-10 0 1.300 1.300 1.370 - - 8,000 10,400 1.3000 1.300 1.300 1.370 - - 8,000 1.3000 0.00%
2023-10-09 0 1.300 1.200 1.350 1.300 1.300 28,000 36,400 1.3000 1.300 1.200 1.350 1.300 1.300 28,000 1.3000 8.33%
2023-10-06 0 1.200 1.200 1.290 - - 0 0 - 1.200 1.200 1.290 - - 0 - 0.00%
2023-10-05 0 1.200 1.200 1.270 - - 0 0 - 1.200 1.200 1.270 - - 0 - 0.00%
2023-10-04 0 1.200 1.190 1.300 - - 6,000 7,160 1.1933 1.200 1.190 1.300 - - 6,000 1.1933 0.00%
2023-10-03 0 1.200 1.190 1.300 - - 0 0 - 1.200 1.190 1.300 - - 0 - 0.00%
2023-09-29 0 1.200 1.200 1.250 1.200 1.250 30,000 36,900 1.2300 1.200 1.200 1.250 1.200 1.250 30,000 1.2300 0.00%
2023-09-28 0 1.200 1.200 1.370 - - 6,000 7,200 1.2000 1.200 1.200 1.370 - - 6,000 1.2000 0.00%
2023-09-27 0 1.200 1.200 1.330 - - 0 0 - 1.200 1.200 1.330 - - 0 - 0.00%
2023-09-26 0 1.200 1.200 1.330 1.200 1.200 2,000 2,400 1.2000 1.200 1.200 1.330 1.200 1.200 2,000 1.2000 0.00%
2023-09-25 0 1.200 1.190 1.330 - - 82,000 98,060 1.1959 1.200 1.190 1.330 - - 82,000 1.1959 0.00%
2023-09-22 0 1.200 1.100 1.340 - - 0 0 - 1.200 1.100 1.340 - - 0 - 0.00%
2023-09-21 0 1.200 1.200 1.330 1.200 1.200 44,000 52,800 1.2000 1.200 1.200 1.330 1.200 1.200 44,000 1.2000 -0.83%
2023-09-20 0 1.210 1.100 1.350 1.210 1.210 6,000 7,260 1.2100 1.210 1.100 1.350 1.210 1.210 6,000 1.2100 0.00%
2023-09-19 0 1.210 1.100 1.300 - - 0 0 - 1.210 1.100 1.300 - - 0 - 0.00%
2023-09-18 0 1.210 1.080 1.210 1.200 1.230 48,000 57,640 1.2008 1.210 1.080 1.210 1.200 1.230 48,000 1.2008 2.54%
2023-09-15 0 1.180 1.070 1.230 - - 0 0 - 1.180 1.070 1.230 - - 0 - 0.00%
2023-09-14 0 1.180 1.090 1.230 - - 0 0 - 1.180 1.090 1.230 - - 0 - 0.00%
2023-09-13 0 1.180 1.110 1.230 - - 0 0 - 1.180 1.110 1.230 - - 0 - 0.00%
2023-09-12 0 1.180 1.120 1.230 1.180 1.180 14,000 16,520 1.1800 1.180 1.120 1.230 1.180 1.180 14,000 1.1800 0.00%
2023-09-11 0 1.180 1.100 1.300 - - 0 0 - 1.180 1.100 1.300 - - 0 - 0.00%
2023-09-07 0 1.180 1.070 - - - 0 0 - 1.180 1.070 - - - 0 - 0.00%
2023-09-06 0 1.180 1.120 1.500 - - 0 0 - 1.180 1.120 1.500 - - 0 - 0.00%
2023-09-05 0 1.180 1.160 1.290 1.110 1.180 412,000 470,620 1.1423 1.180 1.160 1.290 1.110 1.180 412,000 1.1423 -9.23%
2023-09-04 0 1.300 1.150 1.490 - - 0 0 - 1.300 1.150 1.490 - - 0 - 0.00%
2023-08-31 0 1.300 1.120 1.320 1.090 1.300 202,000 233,780 1.1573 1.300 1.120 1.320 1.090 1.300 202,000 1.1573 -2.26%
2023-08-30 0 1.330 1.280 1.330 - - 0 0 - 1.330 1.280 1.330 - - 0 - 0.00%
2023-08-29 0 1.330 1.330 1.440 1.330 1.330 22,000 29,260 1.3300 1.330 1.330 1.440 1.330 1.330 22,000 1.3300 -7.64%
2023-08-28 0 1.440 1.430 1.440 1.440 1.460 46,000 66,300 1.4413 1.440 1.430 1.440 1.440 1.460 46,000 1.4413 0.00%
2023-08-25 0 1.440 1.410 1.460 1.270 1.450 552,000 738,800 1.3384 1.440 1.410 1.460 1.270 1.450 552,000 1.3384 14.29%
2023-08-24 0 1.260 1.220 1.290 1.250 1.260 170,000 212,520 1.2501 1.260 1.220 1.290 1.250 1.260 170,000 1.2501 8.62%
2023-08-23 0 1.160 1.160 1.250 1.150 1.160 508,000 584,280 1.1502 1.160 1.160 1.250 1.150 1.160 508,000 1.1502 0.87%
2023-08-22 0 1.150 1.150 1.240 1.150 1.150 500,000 589,000 1.1780 1.150 1.150 1.240 1.150 1.150 500,000 1.1780 -3.36%
2023-08-21 0 1.190 1.190 1.230 1.190 1.290 566,000 688,800 1.2170 1.190 1.190 1.230 1.190 1.290 566,000 1.2170 -3.25%
2023-08-18 0 1.230 1.180 1.270 - - 100,000 126,000 1.2600 1.230 1.180 1.270 - - 100,000 1.2600 0.00%
2023-08-17 0 1.230 1.180 1.230 1.180 1.230 1,192,000 1,390,580 1.1666 1.230 1.180 1.230 1.180 1.230 1,192,000 1.1666 12.84%
2023-08-16 0 1.090 1.090 1.190 - - 0 0 - 1.090 1.090 1.190 - - 0 - 0.00%
2023-08-15 0 1.090 1.090 1.200 1.090 1.090 50,000 54,500 1.0900 1.090 1.090 1.200 1.090 1.090 50,000 1.0900 -6.03%
2023-08-14 0 1.160 1.160 1.250 - - 0 0 - 1.160 1.160 1.250 - - 0 - 0.00%
2023-08-11 0 1.160 0.860 1.280 - - 0 0 - 1.160 0.860 1.280 - - 0 - 0.00%
2023-08-10 0 1.160 1.160 1.280 1.160 1.200 162,000 191,920 1.1847 1.160 1.160 1.280 1.160 1.200 162,000 1.1847 -3.33%
2023-08-09 0 1.200 1.160 1.220 - - 0 0 - 1.200 1.160 1.220 - - 0 - 0.00%
2023-08-08 0 1.200 1.170 1.240 1.180 1.200 94,000 110,700 1.1777 1.200 1.170 1.240 1.180 1.200 94,000 1.1777 9.09%
2023-08-07 0 1.100 1.050 1.220 - - 0 0 - 1.100 1.050 1.220 - - 0 - 0.00%
2023-08-04 0 1.100 1.060 1.100 1.000 1.150 232,000 260,280 1.1219 1.100 1.060 1.100 1.000 1.150 232,000 1.1219 10.00%
2023-08-03 0 1.000 1.000 1.120 - - 0 0 - 1.000 1.000 1.120 - - 0 - 0.00%
2023-08-02 0 1.000 0.980 1.100 - - 0 0 - 1.000 0.980 1.100 - - 0 - 0.00%
2023-08-01 0 1.000 0.990 1.110 0.980 1.000 268,000 271,380 1.0126 1.000 0.990 1.110 0.980 1.000 268,000 1.0126 -10.71%
2023-07-31 0 1.120 0.980 1.120 1.000 1.130 192,000 205,100 1.0682 1.120 0.980 1.120 1.000 1.130 192,000 1.0682 1.82%
2023-07-28 0 1.100 1.100 1.120 0.800 1.130 2,360,000 2,474,520 1.0485 1.100 1.100 1.120 0.800 1.130 2,360,000 1.0485 37.50%
2023-07-27 0 0.800 0.800 0.810 0.800 0.800 278,000 222,400 0.8000 0.800 0.800 0.810 0.800 0.800 278,000 0.8000 0.00%
2023-07-26 0 0.800 0.680 0.800 0.680 0.820 108,000 84,400 0.7815 0.800 0.680 0.800 0.680 0.820 108,000 0.7815 0.00%
2023-07-25 0 0.800 0.620 0.800 - - 0 0 - 0.800 0.620 0.800 - - 0 - 0.00%
2023-07-24 0 0.800 0.630 0.800 0.800 0.800 2,000 1,600 0.8000 0.800 0.630 0.800 0.800 0.800 2,000 0.8000 14.29%
2023-07-21 0 0.700 0.700 0.750 0.700 0.800 82,000 63,820 0.7783 0.700 0.700 0.750 0.700 0.800 82,000 0.7783 7.69%
2023-07-20 0 0.650 0.620 0.780 0.650 0.800 636,000 507,320 0.7977 0.650 0.620 0.780 0.650 0.800 636,000 0.7977 -8.45%
2023-07-19 0 0.710 0.630 0.710 - - 0 0 - 0.710 0.630 0.710 - - 0 - 0.00%
2023-07-18 0 0.710 0.630 0.710 - - 0 0 - 0.710 0.630 0.710 - - 0 - 0.00%
2023-07-14 0 0.710 0.630 0.710 - - 0 0 - 0.710 0.630 0.710 - - 0 - 0.00%
2023-07-13 0 0.710 0.650 0.710 0.710 0.720 90,000 64,720 0.7191 0.710 0.650 0.710 0.710 0.720 90,000 0.7191 -1.39%
2023-07-12 0 0.720 0.670 0.720 0.620 0.720 158,000 111,140 0.7034 0.720 0.670 0.720 0.620 0.720 158,000 0.7034 12.50%
2023-07-11 0 0.640 0.630 0.700 - - 0 0 - 0.640 0.630 0.700 - - 0 - 0.00%
2023-07-10 0 0.640 0.630 0.670 0.640 0.680 34,000 22,200 0.6529 0.640 0.630 0.670 0.640 0.680 34,000 0.6529 0.00%
2023-07-07 0 0.640 0.640 0.710 - - 0 0 - 0.640 0.640 0.710 - - 0 - 0.00%
2023-07-06 0 0.640 0.640 0.710 - - 0 0 - 0.640 0.640 0.710 - - 0 - 0.00%
2023-07-05 0 0.640 0.640 0.710 - - 0 0 - 0.640 0.640 0.710 - - 0 - 0.00%
2023-07-04 0 0.640 0.640 0.720 - - 0 0 - 0.640 0.640 0.720 - - 0 - 0.00%
2023-07-03 0 0.640 0.640 0.720 - - 0 0 - 0.640 0.640 0.720 - - 0 - 0.00%
2023-06-30 0 0.640 0.630 0.710 - - 0 0 - 0.640 0.630 0.710 - - 0 - 0.00%
2023-06-29 0 0.640 0.630 0.720 - - 0 0 - 0.640 0.630 0.720 - - 0 - 0.00%
2023-06-28 0 0.640 0.630 0.720 - - 0 0 - 0.640 0.630 0.720 - - 0 - 0.00%
2023-06-27 0 0.640 0.640 0.720 0.640 0.660 96,000 61,620 0.6419 0.640 0.640 0.720 0.640 0.660 96,000 0.6419 -11.11%
2023-06-26 0 0.720 0.630 0.720 - - 0 0 - 0.720 0.630 0.720 - - 0 - 0.00%
2023-06-23 0 0.720 0.630 0.720 0.720 0.720 2,000 1,440 0.7200 0.720 0.630 0.720 0.720 0.720 2,000 0.7200 12.50%
2023-06-21 0 0.640 0.630 0.720 - - 0 0 - 0.640 0.630 0.720 - - 0 - 0.00%
2023-06-20 0 0.640 0.640 0.720 - - 0 0 - 0.640 0.640 0.720 - - 0 - 1.59%
2023-06-19 0 0.630 0.630 0.720 - - 0 0 - 0.630 0.630 0.720 - - 0 - 1.61%
2023-06-16 0 0.620 0.620 0.720 0.620 0.650 164,000 102,620 0.6257 0.620 0.620 0.720 0.620 0.650 164,000 0.6257 -11.43%
2023-06-15 0 0.700 0.640 0.720 - - 0 0 - 0.700 0.640 0.720 - - 0 - 0.00%
2023-06-14 0 0.700 0.650 0.700 - - 0 0 - 0.700 0.650 0.700 - - 0 - -2.78%
2023-06-13 0 0.720 0.660 0.720 0.620 0.720 92,000 63,520 0.6904 0.720 0.660 0.720 0.620 0.720 92,000 0.6904 16.13%
2023-06-12 0 0.620 0.620 0.700 - - 2,000 1,360 0.6800 0.620 0.620 0.700 - - 2,000 0.6800 0.00%
2023-06-09 0 0.620 0.600 0.680 - - 0 0 - 0.620 0.600 0.680 - - 0 - 0.00%
2023-06-08 0 0.620 0.600 0.680 - - 0 0 - 0.620 0.600 0.680 - - 0 - 0.00%
2023-06-07 0 0.620 0.600 0.680 - - 0 0 - 0.620 0.600 0.680 - - 0 - 0.00%
2023-06-06 0 0.620 0.600 0.680 - - 0 0 - 0.620 0.600 0.680 - - 0 - 0.00%
2023-06-05 0 0.620 0.600 0.680 - - 0 0 - 0.620 0.600 0.680 - - 0 - 0.00%
2023-06-02 0 0.620 0.600 0.680 - - 0 0 - 0.620 0.600 0.680 - - 0 - 0.00%
2023-06-01 0 0.620 0.600 0.680 - - 0 0 - 0.620 0.600 0.680 - - 0 - 0.00%
2023-05-31 0 0.620 0.600 0.680 - - 0 0 - 0.620 0.600 0.680 - - 0 - 0.00%
2023-05-30 0 0.620 0.600 0.680 0.620 0.620 20,000 12,400 0.6200 0.620 0.600 0.680 0.620 0.620 20,000 0.6200 0.00%
2023-05-29 0 0.620 0.620 0.680 0.600 0.620 64,000 39,160 0.6119 0.620 0.620 0.680 0.600 0.620 64,000 0.6119 -12.68%
2023-05-25 0 0.710 0.610 0.720 - - 0 0 - 0.710 0.610 0.720 - - 0 - 0.00%
2023-05-24 0 0.710 0.610 0.720 - - 0 0 - 0.710 0.610 0.720 - - 0 - 0.00%
2023-05-23 0 0.710 0.610 0.720 - - 0 0 - 0.710 0.610 0.720 - - 0 - 0.00%
2023-05-22 0 0.710 0.610 0.720 - - 0 0 - 0.710 0.610 0.720 - - 0 - 0.00%
2023-05-19 0 0.710 0.620 0.720 - - 0 0 - 0.710 0.620 0.720 - - 0 - 0.00%
2023-05-18 0 0.710 0.610 0.720 0.590 0.710 950,000 674,340 0.7098 0.710 0.610 0.720 0.590 0.710 950,000 0.7098 12.70%
2023-05-17 0 0.630 0.560 - - - 0 0 - 0.630 0.560 - - - 0 - 0.00%
2023-05-16 0 0.630 0.560 0.850 - - 0 0 - 0.630 0.560 0.850 - - 0 - 0.00%
2023-05-15 0 0.630 0.560 0.800 - - 0 0 - 0.630 0.560 0.800 - - 0 - 0.00%
2023-05-12 0 0.630 0.560 0.720 - - 0 0 - 0.630 0.560 0.720 - - 0 - 0.00%
2023-05-11 0 0.630 0.560 0.720 - - 0 0 - 0.630 0.560 0.720 - - 0 - 0.00%
2023-05-10 0 0.630 0.560 0.720 - - 0 0 - 0.630 0.560 0.720 - - 0 - 0.00%
2023-05-09 0 0.630 0.560 0.720 - - 0 0 - 0.630 0.560 0.720 - - 0 - 0.00%
2023-05-08 0 0.630 0.560 0.720 - - 0 0 - 0.630 0.560 0.720 - - 0 - 0.00%
2023-05-05 0 0.630 0.560 0.720 - - 0 0 - 0.630 0.560 0.720 - - 0 - 0.00%
2023-05-04 0 0.630 0.560 0.720 - - 0 0 - 0.630 0.560 0.720 - - 0 - 0.00%
2023-05-03 0 0.630 0.560 0.720 - - 0 0 - 0.630 0.560 0.720 - - 0 - 0.00%
2023-05-02 0 0.630 0.560 0.630 - - 0 0 - 0.630 0.560 0.630 - - 0 - 0.00%
2023-04-28 0 0.630 0.560 0.720 - - 0 0 - 0.630 0.560 0.720 - - 0 - 0.00%
2023-04-27 0 0.630 0.560 0.720 - - 0 0 - 0.630 0.560 0.720 - - 0 - 0.00%
2023-04-26 0 0.630 0.560 0.720 - - 0 0 - 0.630 0.560 0.720 - - 0 - 0.00%
2023-04-25 0 0.630 0.560 0.720 - - 0 0 - 0.630 0.560 0.720 - - 0 - 0.00%
2023-04-24 0 0.630 0.560 0.720 - - 0 0 - 0.630 0.560 0.720 - - 0 - 0.00%
2023-04-21 0 0.630 0.560 0.720 - - 0 0 - 0.630 0.560 0.720 - - 0 - 0.00%
2023-04-20 0 0.630 0.560 0.720 - - 0 0 - 0.630 0.560 0.720 - - 0 - 0.00%
2023-04-19 0 0.630 0.560 0.720 - - 0 0 - 0.630 0.560 0.720 - - 0 - 0.00%
2023-04-18 0 0.630 0.560 0.720 0.630 0.630 70,000 44,100 0.6300 0.630 0.560 0.720 0.630 0.630 70,000 0.6300 -4.55%
2023-04-17 0 0.660 0.560 0.720 - - 0 0 - 0.660 0.560 0.720 - - 0 - 0.00%
2023-04-14 0 0.660 0.560 0.660 0.610 0.690 94,000 63,160 0.6719 0.660 0.560 0.660 0.610 0.690 94,000 0.6719 22.22%
2023-04-13 0 0.540 0.520 0.620 - - 0 0 - 0.540 0.520 0.620 - - 0 - 0.00%
2023-04-12 0 0.540 0.520 0.620 - - 0 0 - 0.540 0.520 0.620 - - 0 - 0.00%
2023-04-11 0 0.540 0.520 0.620 0.540 0.540 20,000 10,800 0.5400 0.540 0.520 0.620 0.540 0.540 20,000 0.5400 0.00%
2023-04-06 0 0.540 0.520 0.620 - - 0 0 - 0.540 0.520 0.620 - - 0 - 0.00%
2023-04-04 0 0.540 0.520 0.600 - - 0 0 - 0.540 0.520 0.600 - - 0 - 0.00%
2023-04-03 0 0.540 0.520 0.620 0.540 0.540 10,000 5,400 0.5400 0.540 0.520 0.620 0.540 0.540 10,000 0.5400 0.00%
2023-03-31 0 0.540 0.520 0.620 - - 0 0 - 0.540 0.520 0.620 - - 0 - 0.00%
2023-03-30 0 0.540 0.520 0.620 - - 0 0 - 0.540 0.520 0.620 - - 0 - 0.00%
2023-03-29 0 0.540 0.520 0.620 0.540 0.540 16,000 8,560 0.5350 0.540 0.520 0.620 0.540 0.540 16,000 0.5350 0.00%
2023-03-28 0 0.540 0.530 0.650 - - 0 0 - 0.540 0.530 0.650 - - 0 - 0.00%
2023-03-27 0 0.540 0.530 0.650 - - 0 0 - 0.540 0.530 0.650 - - 0 - 0.00%
2023-03-24 0 0.540 0.520 0.650 - - 0 0 - 0.540 0.520 0.650 - - 0 - 0.00%
2023-03-23 0 0.540 0.520 0.650 - - 0 0 - 0.540 0.520 0.650 - - 0 - 0.00%
2023-03-22 0 0.540 0.520 0.650 0.540 0.590 10,000 5,680 0.5680 0.540 0.520 0.650 0.540 0.590 10,000 0.5680 0.00%
2023-03-21 0 0.540 0.510 0.600 - - 0 0 - 0.540 0.510 0.600 - - 0 - 0.00%
2023-03-20 0 0.540 0.510 0.600 - - 0 0 - 0.540 0.510 0.600 - - 0 - 0.00%
2023-03-17 0 0.540 0.530 0.600 - - 0 0 - 0.540 0.530 0.600 - - 0 - 0.00%
2023-03-16 0 0.540 0.530 0.600 - - 0 0 - 0.540 0.530 0.600 - - 0 - 0.00%
2023-03-15 0 0.540 0.530 0.600 - - 0 0 - 0.540 0.530 0.600 - - 0 - 0.00%
2023-03-14 0 0.540 0.530 0.600 - - 0 0 - 0.540 0.530 0.600 - - 0 - 0.00%
2023-03-13 0 0.540 0.530 0.600 0.540 0.550 26,000 14,060 0.5408 0.540 0.530 0.600 0.540 0.550 26,000 0.5408 -10.00%
2023-03-10 0 0.600 0.550 0.690 - - 0 0 - 0.600 0.550 0.690 - - 0 - 0.00%
2023-03-09 0 0.600 0.590 0.690 - - 0 0 - 0.600 0.590 0.690 - - 0 - 0.00%
2023-03-08 0 0.600 0.590 0.690 - - 0 0 - 0.600 0.590 0.690 - - 0 - 0.00%
2023-03-07 0 0.600 0.550 0.690 - - 0 0 - 0.600 0.550 0.690 - - 0 - 0.00%
2023-03-06 0 0.600 0.600 0.690 - - 6,000 3,600 0.6000 0.600 0.600 0.690 - - 6,000 0.6000 0.00%
2023-03-03 0 0.600 0.600 0.690 - - 0 0 - 0.600 0.600 0.690 - - 0 - 0.00%
2023-03-02 0 0.600 0.600 0.690 - - 0 0 - 0.600 0.600 0.690 - - 0 - 0.00%
2023-03-01 0 0.600 0.600 0.690 - - 0 0 - 0.600 0.600 0.690 - - 0 - 0.00%
2023-02-28 0 0.600 0.550 0.690 - - 0 0 - 0.600 0.550 0.690 - - 0 - 0.00%
2023-02-27 0 0.600 0.600 0.680 0.600 0.600 6,000 3,600 0.6000 0.600 0.600 0.680 0.600 0.600 6,000 0.6000 0.00%
2023-02-24 0 0.600 0.550 0.690 - - 0 0 - 0.600 0.550 0.690 - - 0 - 0.00%
2023-02-23 0 0.600 0.550 0.690 - - 0 0 - 0.600 0.550 0.690 - - 0 - 0.00%
2023-02-22 0 0.600 0.570 0.690 - - 0 0 - 0.600 0.570 0.690 - - 0 - 0.00%
2023-02-21 0 0.600 0.570 0.680 - - 8,000 4,640 0.5800 0.600 0.570 0.680 - - 8,000 0.5800 0.00%
2023-02-20 0 0.600 0.580 0.690 - - 0 0 - 0.600 0.580 0.690 - - 0 - 0.00%
2023-02-17 0 0.600 0.580 0.690 - - 0 0 - 0.600 0.580 0.690 - - 0 - 0.00%
2023-02-16 0 0.600 0.560 0.690 - - 40,000 25,980 0.6495 0.600 0.560 0.690 - - 40,000 0.6495 0.00%
2023-02-15 0 0.600 0.550 0.640 - - 0 0 - 0.600 0.550 0.640 - - 0 - 0.00%
2023-02-14 0 0.600 0.550 0.620 0.590 0.600 24,000 14,280 0.5950 0.600 0.550 0.620 0.590 0.600 24,000 0.5950 0.00%
2023-02-13 0 0.600 0.590 0.600 - - 0 0 - 0.600 0.590 0.600 - - 0 - 0.00%
2023-02-10 0 0.600 0.590 0.610 0.600 0.610 12,000 7,280 0.6067 0.600 0.590 0.610 0.600 0.610 12,000 0.6067 -1.64%
2023-02-09 0 0.610 0.600 0.620 0.610 0.610 2,000 1,220 0.6100 0.610 0.600 0.620 0.610 0.610 2,000 0.6100 -1.61%
2023-02-08 0 0.620 0.600 0.640 - - 0 0 - 0.620 0.600 0.640 - - 0 - 0.00%
2023-02-07 0 0.620 0.610 0.620 - - 0 0 - 0.620 0.610 0.620 - - 0 - 0.00%
2023-02-06 0 0.620 0.600 0.620 0.610 0.620 10,000 6,180 0.6180 0.620 0.600 0.620 0.610 0.620 10,000 0.6180 0.00%
2023-02-03 0 0.620 0.620 0.650 0.600 0.630 10,000 6,260 0.6260 0.620 0.620 0.650 0.600 0.630 10,000 0.6260 -3.12%
2023-02-02 0 0.640 0.620 0.700 - - 0 0 - 0.640 0.620 0.700 - - 0 - 0.00%
2023-02-01 0 0.640 0.620 0.720 - - 0 0 - 0.640 0.620 0.720 - - 0 - 0.00%
2023-01-31 0 0.640 0.640 0.720 - - 0 0 - 0.640 0.640 0.720 - - 0 - 3.23%
2023-01-30 0 0.620 0.620 0.720 0.620 0.620 2,000 1,240 0.6200 0.620 0.620 0.720 0.620 0.620 2,000 0.6200 -6.06%
2023-01-27 0 0.660 0.640 0.720 - - 0 0 - 0.660 0.640 0.720 - - 0 - 0.00%
2023-01-26 0 0.660 0.640 0.720 0.640 0.660 4,000 2,600 0.6500 0.660 0.640 0.720 0.640 0.660 4,000 0.6500 6.45%
2023-01-20 0 0.620 0.620 0.720 - - 0 0 - 0.620 0.620 0.720 - - 0 - 0.00%
2023-01-19 0 0.620 0.600 0.720 - - 0 0 - 0.620 0.600 0.720 - - 0 - 0.00%
2023-01-18 0 0.620 0.620 0.720 0.600 0.620 18,000 10,960 0.6089 0.620 0.620 0.720 0.600 0.620 18,000 0.6089 -7.46%
2023-01-17 0 0.670 0.670 0.720 0.670 0.670 8,000 5,360 0.6700 0.670 0.670 0.720 0.670 0.670 8,000 0.6700 3.08%
2023-01-16 0 0.650 0.650 0.670 - - 0 0 - 0.650 0.650 0.670 - - 0 - 0.00%
2023-01-13 0 0.650 0.640 0.670 - - 0 0 - 0.650 0.640 0.670 - - 0 - 0.00%
2023-01-12 0 0.650 0.600 0.670 - - 0 0 - 0.650 0.600 0.670 - - 0 - 0.00%
2023-01-11 0 0.650 0.650 0.670 - - 0 0 - 0.650 0.650 0.670 - - 0 - 3.17%
2023-01-10 0 0.630 0.600 0.630 - - 0 0 - 0.630 0.600 0.630 - - 0 - 0.00%
2023-01-09 0 0.630 0.600 0.670 - - 0 0 - 0.630 0.600 0.670 - - 0 - 0.00%
2023-01-06 0 0.630 0.600 0.670 - - 0 0 - 0.630 0.600 0.670 - - 0 - 0.00%
2023-01-05 0 0.630 0.600 0.670 0.630 0.640 250,000 159,900 0.6396 0.630 0.600 0.670 0.630 0.640 250,000 0.6396 -1.56%
2023-01-04 0 0.640 0.600 0.670 - - 0 0 - 0.640 0.600 0.670 - - 0 - 0.00%
2023-01-03 0 0.640 0.600 0.690 0.640 0.640 10,000 6,480 0.6480 0.640 0.600 0.690 0.640 0.640 10,000 0.6480 6.67%
2022-12-30 0 0.600 0.600 0.670 0.600 0.620 92,000 55,700 0.6054 0.600 0.600 0.670 0.600 0.620 92,000 0.6054 -14.29%
2022-12-29 0 0.700 - 0.730 - - 0 0 - 0.700 - 0.730 - - 0 - 0.00%
2022-12-28 0 0.700 0.610 0.730 - - 0 0 - 0.700 0.610 0.730 - - 0 - 0.00%
2022-12-23 0 0.700 - 0.730 - - 0 0 - 0.700 - 0.730 - - 0 - 0.00%
2022-12-22 0 0.700 - 0.750 - - 0 0 - 0.700 - 0.750 - - 0 - 0.00%
2022-12-21 0 0.700 - 0.700 - - 8,000 5,240 0.6550 0.700 - 0.700 - - 8,000 0.6550 0.00%
2022-12-20 0 0.700 0.650 0.750 - - 0 0 - 0.700 0.650 0.750 - - 0 - 0.00%
2022-12-19 0 0.700 0.650 0.750 - - 0 0 - 0.700 0.650 0.750 - - 0 - 0.00%
2022-12-16 0 0.700 0.650 0.750 - - 0 0 - 0.700 0.650 0.750 - - 0 - 0.00%
2022-12-15 0 0.700 - 0.750 - - 0 0 - 0.700 - 0.750 - - 0 - 0.00%
2022-12-14 0 0.700 - 0.750 - - 0 0 - 0.700 - 0.750 - - 0 - 0.00%
2022-12-13 0 0.700 - 0.750 - - 0 0 - 0.700 - 0.750 - - 0 - 0.00%
2022-12-12 0 0.700 0.500 0.750 - - 0 0 - 0.700 0.500 0.750 - - 0 - 0.00%
2022-12-09 0 0.700 0.610 0.750 - - 0 0 - 0.700 0.610 0.750 - - 0 - 0.00%
2022-12-08 0 0.700 0.700 0.750 - - 0 0 - 0.700 0.700 0.750 - - 0 - 2.94%
2022-12-07 0 0.680 - 0.750 - - 0 0 - 0.680 - 0.750 - - 0 - 0.00%
2022-12-06 0 0.680 0.680 0.730 0.670 0.670 4,000 2,680 0.6700 0.680 0.680 0.730 0.670 0.670 4,000 0.6700 -4.23%
2022-12-05 0 0.710 0.680 0.770 - - 0 0 - 0.710 0.680 0.770 - - 0 - 0.00%
2022-12-02 0 0.710 0.670 0.770 - - 0 0 - 0.710 0.670 0.770 - - 0 - 0.00%
2022-12-01 0 0.710 0.670 0.770 - - 0 0 - 0.710 0.670 0.770 - - 0 - 0.00%
2022-11-30 0 0.710 0.670 0.710 0.650 0.710 56,000 38,560 0.6886 0.710 0.670 0.710 0.650 0.710 56,000 0.6886 -5.33%
2022-11-29 0 0.750 0.750 0.780 - - 0 0 - 0.750 0.750 0.780 - - 0 - 4.17%
2022-11-28 0 0.720 0.710 0.780 0.720 0.720 90,000 64,800 0.7200 0.720 0.710 0.780 0.720 0.720 90,000 0.7200 -7.69%
2022-11-25 0 0.780 0.720 0.800 - - 0 0 - 0.780 0.720 0.800 - - 0 - 0.00%
2022-11-24 0 0.780 0.720 0.800 - - 0 0 - 0.780 0.720 0.800 - - 0 - 0.00%
2022-11-23 0 0.780 0.720 0.800 - - 2,000 1,580 0.7900 0.780 0.720 0.800 - - 2,000 0.7900 0.00%
2022-11-22 0 0.780 0.710 0.790 - - 0 0 - 0.780 0.710 0.790 - - 0 - 0.00%
2022-11-21 0 0.780 0.750 0.790 - - 0 0 - 0.780 0.750 0.790 - - 0 - 0.00%
2022-11-18 0 0.780 0.710 0.810 - - 0 0 - 0.780 0.710 0.810 - - 0 - 0.00%
2022-11-17 0 0.780 0.710 0.810 - - 2,000 1,420 0.7100 0.780 0.710 0.810 - - 2,000 0.7100 0.00%
2022-11-16 0 0.780 0.710 0.810 - - 0 0 - 0.780 0.710 0.810 - - 0 - 0.00%
2022-11-15 0 0.780 0.710 0.810 - - 0 0 - 0.780 0.710 0.810 - - 0 - 0.00%
2022-11-14 0 0.780 0.710 0.810 - - 0 0 - 0.780 0.710 0.810 - - 0 - 0.00%
2022-11-11 0 0.780 0.720 0.810 - - 0 0 - 0.780 0.720 0.810 - - 0 - 0.00%
2022-11-10 0 0.780 0.710 0.830 - - 0 0 - 0.780 0.710 0.830 - - 0 - 0.00%
2022-11-09 0 0.780 0.710 0.830 0.780 0.780 2,000 1,560 0.7800 0.780 0.710 0.830 0.780 0.780 2,000 0.7800 4.00%
2022-11-08 0 0.750 0.750 0.800 - - 0 0 - 0.750 0.750 0.800 - - 0 - 0.00%
2022-11-07 0 0.750 0.730 0.830 - - 0 0 - 0.750 0.730 0.830 - - 0 - 0.00%
2022-11-04 0 0.750 0.750 0.860 - - 0 0 - 0.750 0.750 0.860 - - 0 - 4.17%
2022-11-03 0 0.720 0.710 0.860 0.720 0.720 2,000 1,440 0.7200 0.720 0.710 0.860 0.720 0.720 2,000 0.7200 -10.00%
2022-11-02 0 0.800 0.720 0.840 - - 0 0 - 0.800 0.720 0.840 - - 0 - 0.00%
2022-11-01 0 0.800 0.720 0.890 0.720 0.890 22,000 17,100 0.7773 0.800 0.720 0.890 0.720 0.890 22,000 0.7773 0.00%
2022-10-31 0 0.800 0.720 0.890 - - 0 0 - 0.800 0.720 0.890 - - 0 - 0.00%
2022-10-28 0 0.800 0.720 0.800 - - 0 0 - 0.800 0.720 0.800 - - 0 - 0.00%
2022-10-27 0 0.800 0.730 0.800 - - 0 0 - 0.800 0.730 0.800 - - 0 - 0.00%
2022-10-26 0 0.800 0.730 0.800 - - 0 0 - 0.800 0.730 0.800 - - 0 - 0.00%
2022-10-25 0 0.800 0.730 0.890 0.800 0.800 60,000 48,000 0.8000 0.800 0.730 0.890 0.800 0.800 60,000 0.8000 -2.44%
2022-10-24 0 0.820 0.730 0.880 - - 0 0 - 0.820 0.730 0.880 - - 0 - 0.00%
2022-10-21 0 0.820 0.730 0.820 0.820 0.820 10,000 8,200 0.8200 0.820 0.730 0.820 0.820 0.820 10,000 0.8200 2.50%
2022-10-20 0 0.800 0.730 0.880 - - 0 0 - 0.800 0.730 0.880 - - 0 - 0.00%
2022-10-19 0 0.800 0.730 0.800 - - 0 0 - 0.800 0.730 0.800 - - 0 - -2.44%
2022-10-18 0 0.820 0.730 0.890 0.820 0.820 42,000 34,440 0.8200 0.820 0.730 0.890 0.820 0.820 42,000 0.8200 0.00%
2022-10-17 0 0.820 0.730 0.890 - - 0 0 - 0.820 0.730 0.890 - - 0 - 0.00%
2022-10-14 0 0.820 0.820 0.890 0.820 0.820 6,000 4,920 0.8200 0.820 0.820 0.890 0.820 0.820 6,000 0.8200 -1.20%
2022-10-13 0 0.830 0.830 0.890 0.830 0.840 80,000 66,980 0.8373 0.830 0.830 0.890 0.830 0.840 80,000 0.8373 -4.60%
2022-10-12 0 0.870 0.800 0.880 - - 0 0 - 0.870 0.800 0.880 - - 0 - 0.00%
2022-10-11 0 0.870 0.730 0.870 - - 0 0 - 0.870 0.730 0.870 - - 0 - -1.14%
2022-10-10 0 0.880 0.730 0.880 - - 0 0 - 0.880 0.730 0.880 - - 0 - 0.00%
2022-10-07 0 0.880 0.730 0.880 - - 2,000 1,780 0.8900 0.880 0.730 0.880 - - 2,000 0.8900 0.00%
2022-10-06 0 0.880 0.730 0.880 - - 0 0 - 0.880 0.730 0.880 - - 0 - 0.00%
2022-10-05 0 0.880 0.730 0.890 0.730 0.880 4,000 3,220 0.8050 0.880 0.730 0.890 0.730 0.880 4,000 0.8050 7.32%
2022-10-03 0 0.820 0.710 0.880 - - 0 0 - 0.820 0.710 0.880 - - 0 - 0.00%
2022-09-30 0 0.820 0.710 0.870 - - 0 0 - 0.820 0.710 0.870 - - 0 - 0.00%
2022-09-29 0 0.820 0.820 0.870 - - 0 0 - 0.820 0.820 0.870 - - 0 - 0.00%
2022-09-28 0 0.820 0.710 0.870 - - 0 0 - 0.820 0.710 0.870 - - 0 - 0.00%
2022-09-27 0 0.820 0.820 0.870 - - 0 0 - 0.820 0.820 0.870 - - 0 - 0.00%
2022-09-26 0 0.820 0.750 0.870 0.820 0.820 50,000 41,000 0.8200 0.820 0.750 0.870 0.820 0.820 50,000 0.8200 0.00%
2022-09-23 0 0.820 0.770 0.820 0.820 0.820 2,000 1,640 0.8200 0.820 0.770 0.820 0.820 0.820 2,000 0.8200 0.00%
2022-09-22 0 0.820 0.800 0.850 0.800 0.820 14,000 11,400 0.8143 0.820 0.800 0.850 0.800 0.820 14,000 0.8143 2.50%
2022-09-21 0 0.800 0.770 0.880 - - 0 0 - 0.800 0.770 0.880 - - 0 - 0.00%
2022-09-20 0 0.800 0.800 0.880 0.800 0.800 16,000 12,800 0.8000 0.800 0.800 0.880 0.800 0.800 16,000 0.8000 2.56%
2022-09-19 0 0.780 0.770 0.880 - - 0 0 - 0.780 0.770 0.880 - - 0 - 0.00%
2022-09-16 0 0.780 0.760 0.880 - - 0 0 - 0.780 0.760 0.880 - - 0 - 0.00%
2022-09-15 0 0.780 0.760 0.880 - - 0 0 - 0.780 0.760 0.880 - - 0 - 0.00%
2022-09-14 0 0.780 0.780 0.880 0.780 0.780 10,000 7,800 0.7800 0.780 0.780 0.880 0.780 0.780 10,000 0.7800 -6.02%
2022-09-13 0 0.830 0.770 0.880 - - 0 0 - 0.830 0.770 0.880 - - 0 - 0.00%
2022-09-09 0 0.830 0.720 0.880 - - 0 0 - 0.830 0.720 0.880 - - 0 - 0.00%
2022-09-08 0 0.830 0.790 0.880 0.830 0.830 4,000 3,320 0.8300 0.830 0.790 0.880 0.830 0.830 4,000 0.8300 0.00%
2022-09-07 0 0.830 0.830 0.880 0.830 0.830 14,000 11,560 0.8257 0.830 0.830 0.880 0.830 0.830 14,000 0.8257 -6.74%
2022-09-06 0 0.890 0.850 0.890 - - 0 0 - 0.890 0.850 0.890 - - 0 - 0.00%
2022-09-05 0 0.890 0.820 0.890 - - 0 0 - 0.890 0.820 0.890 - - 0 - 0.00%
2022-09-02 0 0.890 0.820 0.920 - - 0 0 - 0.890 0.820 0.920 - - 0 - 0.00%
2022-09-01 0 0.890 0.820 0.920 0.810 0.890 4,000 3,400 0.8500 0.890 0.820 0.920 0.810 0.890 4,000 0.8500 -3.26%
2022-08-31 0 0.920 0.810 0.920 - - 0 0 - 0.920 0.810 0.920 - - 0 - 0.00%
2022-08-30 0 0.920 0.880 0.920 0.920 0.920 8,000 7,360 0.9200 0.920 0.880 0.920 0.920 0.920 8,000 0.9200 4.55%
2022-08-29 0 0.880 0.820 0.920 0.880 0.880 6,000 5,280 0.8800 0.880 0.820 0.920 0.880 0.880 6,000 0.8800 -1.12%
2022-08-26 0 0.890 0.810 0.890 - - 0 0 - 0.890 0.810 0.890 - - 0 - -1.11%
2022-08-25 0 0.900 0.810 0.900 - - 0 0 - 0.900 0.810 0.900 - - 0 - 0.00%
2022-08-24 0 0.900 0.810 0.920 - - 0 0 - 0.900 0.810 0.920 - - 0 - 0.00%
2022-08-23 0 0.900 0.820 0.920 0.900 0.900 18,000 16,200 0.9000 0.900 0.820 0.920 0.900 0.900 18,000 0.9000 1.12%
2022-08-22 0 0.890 0.790 0.900 - - 0 0 - 0.890 0.790 0.900 - - 0 - 0.00%
2022-08-19 0 0.890 0.790 0.890 - - 0 0 - 0.890 0.790 0.890 - - 0 - 0.00%
2022-08-18 0 0.890 0.790 0.890 - - 0 0 - 0.890 0.790 0.890 - - 0 - 0.00%
2022-08-17 0 0.890 0.790 0.900 - - 0 0 - 0.890 0.790 0.900 - - 0 - 0.00%
2022-08-16 0 0.890 0.810 0.890 - - 0 0 - 0.890 0.810 0.890 - - 0 - -1.11%
2022-08-15 0 0.900 0.800 0.900 - - 0 0 - 0.900 0.800 0.900 - - 0 - 0.00%
2022-08-12 0 0.900 0.820 0.900 0.890 0.900 14,000 12,500 0.8929 0.900 0.820 0.900 0.890 0.900 14,000 0.8929 2.27%
2022-08-11 0 0.880 0.870 0.880 0.880 0.890 24,000 21,340 0.8892 0.880 0.870 0.880 0.880 0.890 24,000 0.8892 6.02%
2022-08-10 0 0.830 0.780 0.860 - - 0 0 - 0.830 0.780 0.860 - - 0 - 0.00%
2022-08-09 0 0.830 0.830 0.900 0.810 0.810 2,000 1,620 0.8100 0.830 0.830 0.900 0.810 0.810 2,000 0.8100 -6.74%
2022-08-08 0 0.890 0.780 0.900 - - 20,000 18,000 0.9000 0.890 0.780 0.900 - - 20,000 0.9000 0.00%
2022-08-05 0 0.890 0.820 0.900 - - 8,000 7,200 0.9000 0.890 0.820 0.900 - - 8,000 0.9000 0.00%
2022-08-04 0 0.890 0.780 0.900 - - 0 0 - 0.890 0.780 0.900 - - 0 - 0.00%
2022-08-03 0 0.890 0.840 0.900 0.890 0.890 2,000 1,780 0.8900 0.890 0.840 0.900 0.890 0.890 2,000 0.8900 5.95%
2022-08-02 0 0.840 0.800 0.850 0.840 0.840 6,000 5,040 0.8400 0.840 0.800 0.850 0.840 0.840 6,000 0.8400 -1.18%
2022-08-01 0 0.850 0.800 0.850 0.850 0.850 100,000 85,000 0.8500 0.850 0.800 0.850 0.850 0.850 100,000 0.8500 6.25%
2022-07-29 0 0.800 0.800 0.860 0.800 0.800 88,000 72,400 0.8227 0.800 0.800 0.860 0.800 0.800 88,000 0.8227 -2.44%
2022-07-28 0 0.820 0.800 0.850 - - 0 0 - 0.820 0.800 0.850 - - 0 - 0.00%
2022-07-27 0 0.820 0.820 0.850 - - 0 0 - 0.820 0.820 0.850 - - 0 - 3.80%
2022-07-26 0 0.790 0.790 0.850 0.790 0.800 100,000 79,500 0.7950 0.790 0.790 0.850 0.790 0.800 100,000 0.7950 -1.25%
2022-07-25 0 0.800 0.800 0.850 - - 0 0 - 0.800 0.800 0.850 - - 0 - 0.00%
2022-07-22 0 0.800 0.760 0.850 - - 0 0 - 0.800 0.760 0.850 - - 0 - 0.00%
2022-07-21 0 0.800 0.800 0.850 - - 0 0 - 0.800 0.800 0.850 - - 0 - 1.27%
2022-07-20 0 0.790 0.790 0.850 0.790 0.810 108,000 86,640 0.8022 0.790 0.790 0.850 0.790 0.810 108,000 0.8022 0.00%
2022-07-19 0 0.790 0.790 0.850 0.790 0.790 20,000 15,800 0.7900 0.790 0.790 0.850 0.790 0.790 20,000 0.7900 -3.66%
2022-07-18 0 0.820 0.820 0.850 0.780 0.780 20,000 15,600 0.7800 0.820 0.820 0.850 0.780 0.780 20,000 0.7800 2.50%
2022-07-15 0 0.800 0.790 0.850 0.800 0.830 90,000 72,900 0.8100 0.800 0.790 0.850 0.800 0.830 90,000 0.8100 -5.88%
2022-07-14 0 0.850 0.760 0.850 - - 0 0 - 0.850 0.760 0.850 - - 0 - -1.16%
2022-07-13 0 0.860 0.810 0.860 0.750 0.860 80,000 64,560 0.8070 0.860 0.810 0.860 0.750 0.860 80,000 0.8070 7.50%
2022-07-12 0 0.800 0.760 0.850 0.800 0.800 10,000 8,000 0.8000 0.800 0.760 0.850 0.800 0.800 10,000 0.8000 0.00%
2022-07-11 0 0.800 0.790 0.800 0.800 0.840 120,000 96,940 0.8078 0.800 0.790 0.800 0.800 0.840 120,000 0.8078 1.27%
2022-07-08 0 0.790 0.790 0.840 0.790 0.790 20,000 15,800 0.7900 0.790 0.790 0.840 0.790 0.790 20,000 0.7900 0.00%
2022-07-07 0 0.790 0.730 0.790 - - 0 0 - 0.790 0.730 0.790 - - 0 - 0.00%
2022-07-06 0 0.790 0.760 0.790 - - 0 0 - 0.790 0.760 0.790 - - 0 - 0.00%
2022-07-05 0 0.790 0.780 0.800 0.790 0.790 6,000 4,740 0.7900 0.790 0.780 0.800 0.790 0.790 6,000 0.7900 0.00%
2022-07-04 0 0.790 0.780 0.850 - - 0 0 - 0.790 0.780 0.850 - - 0 - 0.00%
2022-06-30 0 0.790 0.780 0.850 0.790 0.790 72,000 56,880 0.7900 0.790 0.780 0.850 0.790 0.790 72,000 0.7900 -1.25%
2022-06-29 0 0.800 0.790 0.840 0.800 0.800 2,000 1,600 0.8000 0.800 0.790 0.840 0.800 0.800 2,000 0.8000 0.00%
2022-06-28 0 0.800 0.790 0.850 - - 0 0 - 0.800 0.790 0.850 - - 0 - 0.00%
2022-06-27 0 0.800 0.790 0.850 - - 0 0 - 0.800 0.790 0.850 - - 0 - 0.00%
2022-06-24 0 0.800 0.800 0.850 0.800 0.800 50,000 40,000 0.8000 0.800 0.800 0.850 0.800 0.800 50,000 0.8000 0.00%
2022-06-23 0 0.800 0.800 0.850 0.800 0.800 52,000 41,600 0.8000 0.800 0.800 0.850 0.800 0.800 52,000 0.8000 0.00%
2022-06-22 0 0.800 0.800 0.850 - - 0 0 - 0.800 0.800 0.850 - - 0 - 0.00%
2022-06-21 0 0.800 0.800 0.850 0.800 0.840 16,000 13,280 0.8300 0.800 0.800 0.850 0.800 0.840 16,000 0.8300 -4.76%
2022-06-20 0 0.840 0.780 0.850 - - 0 0 - 0.840 0.780 0.850 - - 0 - 0.00%
2022-06-17 0 0.840 0.800 0.840 0.840 0.840 12,000 10,080 0.8400 0.840 0.800 0.840 0.840 0.840 12,000 0.8400 0.00%
2022-06-16 0 0.840 0.800 0.840 - - 0 0 - 0.840 0.800 0.840 - - 0 - 0.00%
2022-06-15 0 0.840 0.780 0.840 - - 0 0 - 0.840 0.780 0.840 - - 0 - 0.00%
2022-06-14 0 0.840 0.800 0.850 0.800 0.840 50,000 40,080 0.8016 0.840 0.800 0.850 0.800 0.840 50,000 0.8016 5.00%
2022-06-13 0 0.800 0.780 0.840 0.800 0.800 12,000 9,600 0.8000 0.800 0.780 0.840 0.800 0.800 12,000 0.8000 0.00%
2022-06-10 0 0.800 0.780 0.850 0.800 0.860 82,000 67,220 0.8198 0.800 0.780 0.850 0.800 0.860 82,000 0.8198 -5.88%
2022-06-09 0 0.850 0.750 0.850 - - 0 0 - 0.850 0.750 0.850 - - 0 - -2.30%
2022-06-08 0 0.870 0.800 0.870 0.800 0.880 14,000 11,360 0.8114 0.870 0.800 0.870 0.800 0.880 14,000 0.8114 1.16%
2022-06-07 0 0.860 0.820 0.870 - - 0 0 - 0.860 0.820 0.870 - - 0 - 0.00%
2022-06-06 0 0.860 0.810 0.880 0.860 0.860 10,000 8,600 0.8600 0.860 0.810 0.880 0.860 0.860 10,000 0.8600 1.18%
2022-06-02 0 0.850 0.820 0.860 - - 0 0 - 0.850 0.820 0.860 - - 0 - 0.00%
2022-06-01 0 0.850 0.820 0.880 - - 0 0 - 0.850 0.820 0.880 - - 0 - 0.00%
2022-05-31 0 0.850 0.820 0.850 0.850 0.850 38,000 32,300 0.8500 0.850 0.820 0.850 0.850 0.850 38,000 0.8500 0.00%
2022-05-30 0 0.850 0.820 0.850 0.850 0.860 40,000 34,060 0.8515 0.850 0.820 0.850 0.850 0.860 40,000 0.8515 0.00%
2022-05-27 0 0.850 0.810 0.850 - - 0 0 - 0.850 0.810 0.850 - - 0 - 0.00%
2022-05-26 0 0.850 0.800 0.850 - - 0 0 - 0.850 0.800 0.850 - - 0 - 0.00%
2022-05-25 0 0.850 0.800 0.860 0.850 0.850 30,000 25,500 0.8500 0.850 0.800 0.860 0.850 0.850 30,000 0.8500 0.00%
2022-05-24 0 0.850 0.790 0.850 0.850 0.850 100,000 85,000 0.8500 0.850 0.790 0.850 0.850 0.850 100,000 0.8500 -2.30%
2022-05-23 0 0.870 0.760 0.860 0.690 0.890 76,000 59,420 0.7818 0.870 0.760 0.860 0.690 0.890 76,000 0.7818 22.54%
2022-05-20 0 0.710 0.710 0.790 0.700 0.800 16,000 11,520 0.7200 0.710 0.710 0.790 0.700 0.800 16,000 0.7200 -12.35%
2022-05-19 0 0.810 0.700 0.810 - - 0 0 - 0.810 0.700 0.810 - - 0 - 0.00%
2022-05-18 0 0.810 0.710 0.810 - - 0 0 - 0.810 0.710 0.810 - - 0 - 0.00%
2022-05-17 0 0.810 0.700 0.810 - - 0 0 - 0.810 0.700 0.810 - - 0 - 0.00%
2022-05-16 0 0.810 0.750 0.810 0.810 0.820 28,000 22,860 0.8164 0.810 0.750 0.810 0.810 0.820 28,000 0.8164 19.12%
2022-05-13 0 0.680 0.680 0.750 0.670 0.670 46,000 30,820 0.6700 0.680 0.680 0.750 0.670 0.670 46,000 0.6700 -2.86%
2022-05-12 0 0.700 0.680 0.730 0.670 0.760 74,000 50,320 0.6800 0.700 0.680 0.730 0.670 0.760 74,000 0.6800 -9.09%
2022-05-11 0 0.770 0.680 0.770 0.670 0.770 316,000 219,980 0.6961 0.770 0.680 0.770 0.670 0.770 316,000 0.6961 6.94%
2022-05-10 0 0.720 0.700 0.780 0.710 0.800 388,000 283,740 0.7313 0.720 0.700 0.780 0.710 0.800 388,000 0.7313 -11.11%
2022-05-06 0 0.810 0.720 0.810 0.750 0.810 722,000 523,240 0.7247 0.810 0.720 0.810 0.750 0.810 722,000 0.7247 0.00%
2022-05-05 0 0.810 0.720 0.810 0.750 0.880 72,000 54,940 0.7631 0.810 0.720 0.810 0.750 0.880 72,000 0.7631 -7.95%
2022-05-04 0 0.880 0.800 0.880 - - 0 0 - 0.880 0.800 0.880 - - 0 - -3.30%
2022-05-03 0 0.910 0.800 0.900 0.910 0.910 150,000 136,500 0.9100 0.910 0.800 0.900 0.910 0.910 150,000 0.9100 10.98%
2022-04-29 0 0.820 0.750 0.820 0.780 0.830 22,000 17,500 0.7955 0.820 0.750 0.820 0.780 0.830 22,000 0.7955 2.50%
2022-04-28 0 0.800 0.700 0.800 0.800 0.800 604,000 488,200 0.8083 0.800 0.700 0.800 0.800 0.800 604,000 0.8083 0.00%
2022-04-27 0 0.800 0.740 0.830 0.700 0.920 122,000 93,200 0.7639 0.800 0.740 0.830 0.700 0.920 122,000 0.7639 -13.04%
2022-04-26 0 0.920 0.780 0.920 0.930 0.930 1,620,000 1,506,600 0.9300 0.920 0.780 0.920 0.930 0.930 1,620,000 0.9300 -2.13%
2022-04-25 0 0.940 0.690 0.940 0.650 1.000 144,000 133,720 0.9286 0.940 0.690 0.940 0.650 1.000 144,000 0.9286 -2.08%
2022-04-22 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2022-04-21 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2022-04-20 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2022-04-19 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2022-04-14 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2022-04-13 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2022-04-12 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2022-04-11 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2022-04-08 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2022-04-07 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2022-04-06 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2022-04-04 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2022-04-01 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2022-03-31 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2022-03-30 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2022-03-29 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2022-03-28 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2022-03-25 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2022-03-24 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2022-03-23 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2022-03-22 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2022-03-21 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2022-03-18 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2022-03-17 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2022-03-16 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2022-03-15 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2022-03-14 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2022-03-11 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2022-03-10 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2022-03-09 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2022-03-08 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2022-03-07 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2022-03-04 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2022-03-03 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2022-03-02 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2022-03-01 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2022-02-28 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2022-02-25 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2022-02-24 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2022-02-23 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2022-02-22 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2022-02-21 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2022-02-18 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2022-02-17 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2022-02-16 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2022-02-15 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2022-02-14 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2022-02-11 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2022-02-10 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2022-02-09 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2022-02-08 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2022-02-07 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2022-02-04 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2022-01-31 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2022-01-28 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2022-01-27 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2022-01-26 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2022-01-25 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2022-01-24 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2022-01-21 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2022-01-20 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2022-01-19 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2022-01-18 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2022-01-17 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2022-01-14 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2022-01-13 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2022-01-12 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2022-01-11 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2022-01-10 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2022-01-07 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2022-01-06 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2022-01-05 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2022-01-04 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2022-01-03 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-12-31 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-12-30 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-12-29 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-12-28 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-12-24 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-12-23 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-12-22 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-12-21 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-12-20 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-12-17 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-12-16 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-12-15 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-12-14 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-12-13 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-12-10 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-12-09 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-12-08 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-12-07 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-12-06 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-12-03 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-12-02 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-12-01 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-11-30 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-11-29 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-11-26 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-11-25 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-11-24 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-11-23 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-11-22 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-11-19 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-11-18 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-11-17 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-11-16 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-11-15 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-11-12 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-11-11 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-11-10 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-11-09 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-11-08 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-11-05 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-11-04 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-11-03 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-11-02 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-11-01 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-10-29 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-10-28 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-10-27 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-10-26 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-10-25 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-10-22 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-10-21 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-10-20 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-10-19 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-10-18 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-10-15 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-10-12 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-10-11 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-10-08 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-10-07 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-10-06 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-10-05 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-10-04 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-09-30 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-09-29 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-09-28 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-09-27 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-09-24 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-09-23 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-09-21 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-09-20 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-09-17 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-09-16 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-09-15 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-09-14 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-09-13 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-09-10 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-09-09 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-09-08 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-09-07 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-09-06 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-09-03 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-09-02 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-09-01 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-08-31 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-08-30 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-08-27 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-08-26 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-08-25 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-08-24 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-08-23 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-08-20 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-08-19 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-08-18 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-08-17 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-08-16 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-08-13 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-08-12 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-08-11 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-08-10 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-08-09 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-08-06 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-08-05 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-08-04 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-08-03 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-08-02 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-07-30 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-07-29 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-07-28 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-07-27 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-07-26 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-07-23 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-07-22 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-07-21 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-07-20 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-07-19 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-07-16 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-07-15 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-07-14 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-07-13 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-07-12 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-07-09 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-07-08 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-07-07 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-07-06 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-07-05 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-07-02 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-06-30 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-06-29 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-06-28 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-06-25 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-06-24 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-06-23 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-06-22 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-06-21 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-06-18 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-06-17 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-06-16 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-06-15 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-06-11 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-06-10 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-06-09 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-06-08 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-06-07 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-06-04 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-06-03 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-06-02 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-06-01 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-05-31 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-05-28 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-05-27 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-05-26 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-05-25 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-05-24 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-05-21 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-05-20 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-05-18 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-05-17 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-05-14 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-05-13 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-05-12 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-05-11 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-05-10 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-05-07 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-05-06 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-05-05 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-05-04 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-05-03 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-04-30 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-04-29 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-04-28 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-04-27 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-04-26 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-04-23 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-04-22 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-04-21 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-04-20 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-04-19 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-04-16 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-04-15 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-04-14 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-04-13 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-04-12 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-04-09 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-04-08 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-04-07 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-04-01 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-03-31 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-03-30 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-03-29 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-03-26 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-03-25 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-03-24 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-03-23 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-03-22 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-03-19 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-03-18 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-03-17 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-03-16 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-03-15 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-03-12 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-03-11 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-03-10 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-03-09 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-03-08 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-03-05 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-03-04 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-03-03 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-03-02 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-03-01 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-02-26 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-02-25 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-02-24 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-02-23 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-02-22 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-02-19 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-02-18 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-02-17 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-02-16 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-02-11 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-02-10 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-02-09 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-02-08 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-02-05 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-02-04 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-02-03 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-02-02 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-02-01 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-01-29 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-01-28 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-01-27 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-01-26 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-01-25 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-01-22 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-01-21 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-01-20 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-01-19 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-01-18 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-01-15 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-01-14 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-01-13 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-01-12 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-01-11 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-01-08 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-01-07 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-01-06 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-01-05 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2021-01-04 1 - - - - - 0 0 - 0.960 - - - - 0 - 0.00%
2020-12-31 0 0.960 0.790 0.960 - - 0 0 - 0.960 0.790 0.960 - - 0 - -1.03%
2020-12-30 0 0.970 0.780 0.970 - - 0 0 - 0.970 0.780 0.970 - - 0 - -1.02%
2020-12-29 0 0.980 0.780 0.980 0.990 0.990 2,000 1,980 0.9900 0.980 0.780 0.980 0.990 0.990 2,000 0.9900 22.50%
2020-12-28 0 0.800 0.760 0.970 0.800 1.090 76,000 74,040 0.9742 0.800 0.760 0.970 0.800 1.090 76,000 0.9742 -18.37%
2020-12-24 0 0.980 0.800 0.970 0.950 1.000 6,000 5,800 0.9667 0.980 0.800 0.970 0.950 1.000 6,000 0.9667 6.52%
2020-12-23 0 0.920 0.800 0.920 0.880 0.940 16,000 14,360 0.8975 0.920 0.800 0.920 0.880 0.940 16,000 0.8975 2.22%
2020-12-22 0 0.900 0.740 0.900 0.710 1.150 368,000 325,600 0.8848 0.900 0.740 0.900 0.710 1.150 368,000 0.8848 23.29%
2020-12-21 0 0.730 0.700 0.770 - - 0 0 - 0.730 0.700 0.770 - - 0 - 0.00%
2020-12-18 0 0.730 0.680 0.730 - - 2,000 1,460 0.7300 0.730 0.680 0.730 - - 2,000 0.7300 0.00%
2020-12-17 0 0.730 0.700 0.730 0.730 0.730 10,000 7,300 0.7300 0.730 0.700 0.730 0.730 0.730 10,000 0.7300 2.82%
2020-12-16 0 0.710 0.660 0.730 0.650 0.730 60,000 41,180 0.6863 0.710 0.660 0.730 0.650 0.730 60,000 0.6863 0.00%
2020-12-15 0 0.710 0.690 0.790 - - 0 0 - 0.710 0.690 0.790 - - 0 - 0.00%
2020-12-14 0 0.710 0.710 0.730 0.710 0.710 6,000 4,260 0.7100 0.710 0.710 0.730 0.710 0.710 6,000 0.7100 -4.05%
2020-12-11 0 0.740 0.690 0.740 - - 4,000 2,960 0.7400 0.740 0.690 0.740 - - 4,000 0.7400 0.00%
2020-12-10 0 0.740 0.680 0.740 - - 0 0 - 0.740 0.680 0.740 - - 0 - 0.00%
2020-12-09 0 0.740 0.700 0.740 0.680 0.750 70,000 49,480 0.7069 0.740 0.700 0.740 0.680 0.750 70,000 0.7069 -7.50%
2020-12-08 0 0.800 0.680 0.800 - - 0 0 - 0.800 0.680 0.800 - - 0 - 0.00%
2020-12-07 0 0.800 0.580 0.800 0.800 0.820 32,000 26,000 0.8125 0.800 0.580 0.800 0.800 0.820 32,000 0.8125 -2.44%
2020-12-04 0 0.820 0.700 0.820 - - 0 0 - 0.820 0.700 0.820 - - 0 - 0.00%
2020-12-03 0 0.820 0.690 0.820 0.730 0.820 26,000 19,440 0.7477 0.820 0.690 0.820 0.730 0.820 26,000 0.7477 0.00%
2020-12-02 0 0.820 0.580 0.830 0.820 0.820 198,000 162,360 0.8200 0.820 0.580 0.830 0.820 0.820 198,000 0.8200 -1.20%
2020-12-01 0 0.830 0.690 0.830 - - 0 0 - 0.830 0.690 0.830 - - 0 - -1.19%
2020-11-30 0 0.840 0.690 0.840 0.840 0.840 16,000 13,440 0.8400 0.840 0.690 0.840 0.840 0.840 16,000 0.8400 3.70%
2020-11-27 0 0.810 0.660 0.810 0.760 0.810 62,000 49,080 0.7916 0.810 0.660 0.810 0.760 0.810 62,000 0.7916 9.46%
2020-11-26 0 0.740 0.700 0.750 0.700 0.740 112,000 78,960 0.7050 0.740 0.700 0.750 0.700 0.740 112,000 0.7050 -2.63%
2020-11-25 0 0.760 0.630 0.770 0.650 0.760 732,000 477,240 0.6520 0.760 0.630 0.770 0.650 0.760 732,000 0.6520 18.75%
2020-11-24 0 0.640 0.580 0.660 - - 0 0 - 0.640 0.580 0.660 - - 0 - 0.00%
2020-11-23 0 0.640 0.580 0.660 - - 0 0 - 0.640 0.580 0.660 - - 0 - 0.00%
2020-11-20 0 0.640 0.640 0.660 0.630 0.630 4,000 2,520 0.6300 0.640 0.640 0.660 0.630 0.630 4,000 0.6300 -1.54%
2020-11-19 0 0.650 0.630 0.670 0.600 0.650 56,000 35,160 0.6279 0.650 0.630 0.670 0.600 0.650 56,000 0.6279 -7.14%
2020-11-18 0 0.700 0.640 0.770 - - 0 0 - 0.700 0.640 0.770 - - 0 - 0.00%
2020-11-17 0 0.700 0.670 0.720 0.610 0.710 390,000 268,040 0.6873 0.700 0.670 0.720 0.610 0.710 390,000 0.6873 9.38%
2020-11-16 0 0.640 0.610 0.640 0.690 0.690 2,000 1,380 0.6900 0.640 0.610 0.640 0.690 0.690 2,000 0.6900 0.00%
2020-11-13 0 0.640 0.610 0.640 0.650 0.700 12,000 7,900 0.6583 0.640 0.610 0.640 0.650 0.700 12,000 0.6583 6.67%
2020-11-12 0 0.600 0.570 0.630 - - 0 0 - 0.600 0.570 0.630 - - 0 - 0.00%
2020-11-11 0 0.600 0.570 0.630 - - 0 0 - 0.600 0.570 0.630 - - 0 - 0.00%
2020-11-10 0 0.600 0.600 0.630 - - 0 0 - 0.600 0.600 0.630 - - 0 - 0.00%
2020-11-09 0 0.600 0.600 0.630 0.560 0.630 128,000 79,640 0.6222 0.600 0.600 0.630 0.560 0.630 128,000 0.6222 -4.76%
2020-11-06 0 0.630 0.560 0.600 - - 0 0 - 0.630 0.560 0.600 - - 0 - 0.00%
2020-11-05 0 0.630 0.590 0.600 - - 0 0 - 0.630 0.590 0.600 - - 0 - -3.08%
2020-11-04 0 0.650 0.590 0.630 0.590 0.600 24,000 14,200 0.5917 0.650 0.590 0.630 0.590 0.600 24,000 0.5917 -1.52%
2020-11-03 0 0.660 0.600 0.660 0.580 0.690 66,000 38,820 0.5882 0.660 0.600 0.660 0.580 0.690 66,000 0.5882 13.79%
2020-11-02 0 0.580 0.580 0.610 0.570 0.580 16,000 9,160 0.5725 0.580 0.580 0.610 0.570 0.580 16,000 0.5725 -3.33%
2020-10-30 0 0.600 0.580 0.600 0.600 0.630 10,000 6,120 0.6120 0.600 0.580 0.600 0.600 0.630 10,000 0.6120 -4.76%
2020-10-29 0 0.630 0.600 0.640 - - 0 0 - 0.630 0.600 0.640 - - 0 - 0.00%
2020-10-28 0 0.630 0.600 0.630 - - 0 0 - 0.630 0.600 0.630 - - 0 - -3.08%
2020-10-27 0 0.650 0.610 0.690 - - 0 0 - 0.650 0.610 0.690 - - 0 - 0.00%
2020-10-23 0 0.650 0.610 0.650 0.630 0.690 10,000 6,620 0.6620 0.650 0.610 0.650 0.630 0.690 10,000 0.6620 3.17%
2020-10-22 0 0.630 0.590 0.640 0.600 0.630 36,000 22,080 0.6133 0.630 0.590 0.640 0.600 0.630 36,000 0.6133 -7.35%
2020-10-21 0 0.680 0.590 0.690 0.680 0.680 2,000 1,360 0.6800 0.680 0.590 0.690 0.680 0.680 2,000 0.6800 6.25%
2020-10-20 0 0.640 0.600 0.680 - - 0 0 - 0.640 0.600 0.680 - - 0 - 0.00%
2020-10-19 0 0.640 0.600 0.640 0.560 0.680 32,000 19,420 0.6069 0.640 0.600 0.640 0.560 0.680 32,000 0.6069 3.23%
2020-10-16 0 0.620 0.600 0.620 0.570 0.630 238,000 144,460 0.6070 0.620 0.600 0.620 0.570 0.630 238,000 0.6070 -8.82%
2020-10-15 0 0.680 0.620 0.680 - - 0 0 - 0.680 0.620 0.680 - - 0 - -1.45%
2020-10-14 0 0.690 0.600 0.690 0.670 0.690 32,000 21,400 0.6688 0.690 0.600 0.690 0.670 0.690 32,000 0.6688 6.15%
2020-10-12 0 0.650 0.600 0.650 - - 0 0 - 0.650 0.600 0.650 - - 0 - 0.00%
2020-10-09 0 0.650 0.600 0.650 0.620 0.690 8,000 5,220 0.6525 0.650 0.600 0.650 0.620 0.690 8,000 0.6525 8.33%
2020-10-08 0 0.600 0.540 0.650 - - 0 0 - 0.600 0.540 0.650 - - 0 - 0.00%
2020-10-07 0 0.600 0.540 0.620 - - 0 0 - 0.600 0.540 0.620 - - 0 - 0.00%
2020-10-06 0 0.600 0.600 0.690 - - 0 0 - 0.600 0.600 0.690 - - 0 - 3.45%
2020-10-05 0 0.580 0.530 0.660 - - 0 0 - 0.580 0.530 0.660 - - 0 - 0.00%
2020-09-30 0 0.580 0.550 0.610 0.580 0.580 4,000 2,320 0.5800 0.580 0.550 0.610 0.580 0.580 4,000 0.5800 -6.45%
2020-09-29 0 0.620 0.570 0.620 0.680 0.680 38,000 23,180 0.6100 0.620 0.570 0.620 0.680 0.680 38,000 0.6100 5.08%
2020-09-28 0 0.590 0.550 0.590 - - 0 0 - 0.590 0.550 0.590 - - 0 - -4.84%
2020-09-25 0 0.620 0.600 0.620 0.620 0.640 40,000 25,000 0.6250 0.620 0.600 0.620 0.620 0.640 40,000 0.6250 -8.82%
2020-09-24 0 0.680 0.620 0.680 - - 0 0 - 0.680 0.620 0.680 - - 0 - 0.00%
2020-09-23 0 0.680 0.620 0.680 - - 0 0 - 0.680 0.620 0.680 - - 0 - 0.00%
2020-09-22 0 0.680 0.610 0.680 0.680 0.680 126,000 85,680 0.6800 0.680 0.610 0.680 0.680 0.680 126,000 0.6800 -2.86%
2020-09-21 0 0.700 0.560 0.700 - - 0 0 - 0.700 0.560 0.700 - - 0 - 0.00%
2020-09-18 0 0.700 0.630 0.700 0.700 0.700 4,000 2,800 0.7000 0.700 0.630 0.700 0.700 0.700 4,000 0.7000 0.00%
2020-09-17 0 0.700 0.630 0.700 - - 0 0 - 0.700 0.630 0.700 - - 0 - 0.00%
2020-09-16 0 0.700 0.630 0.700 - - 0 0 - 0.700 0.630 0.700 - - 0 - 0.00%
2020-09-15 0 0.700 0.650 0.700 0.620 0.710 42,000 26,100 0.6214 0.700 0.650 0.700 0.620 0.710 42,000 0.6214 16.67%
2020-09-14 0 0.600 0.570 0.600 0.600 0.600 8,000 4,800 0.6000 0.600 0.570 0.600 0.600 0.600 8,000 0.6000 0.00%
2020-09-11 0 0.600 0.550 0.600 - - 0 0 - 0.600 0.550 0.600 - - 0 - 0.00%
2020-09-10 0 0.600 0.570 0.620 0.520 0.600 10,000 5,540 0.5540 0.600 0.570 0.620 0.520 0.600 10,000 0.5540 -1.64%
2020-09-09 0 0.610 0.520 0.620 - - 0 0 - 0.610 0.520 0.620 - - 0 - 0.00%
2020-09-08 0 0.610 0.510 0.610 - - 0 0 - 0.610 0.510 0.610 - - 0 - 0.00%
2020-09-07 0 0.610 0.600 0.620 0.600 0.640 68,000 41,600 0.6118 0.610 0.600 0.620 0.600 0.640 68,000 0.6118 -6.15%
2020-09-04 0 0.650 0.630 0.700 - - 0 0 - 0.650 0.630 0.700 - - 0 - 0.00%
2020-09-03 0 0.650 0.630 0.730 - - 0 0 - 0.650 0.630 0.730 - - 0 - 0.00%
2020-09-02 0 0.650 0.630 0.690 - - 0 0 - 0.650 0.630 0.690 - - 0 - 0.00%
2020-09-01 0 0.650 0.630 0.700 - - 18,000 12,240 0.6800 0.650 0.630 0.700 - - 18,000 0.6800 3.17%
2020-08-31 0 0.630 0.610 0.630 0.630 0.660 60,000 38,900 0.6483 0.630 0.610 0.630 0.630 0.660 60,000 0.6483 -10.00%
2020-08-28 0 0.700 0.650 0.700 0.630 0.700 14,000 9,540 0.6814 0.700 0.650 0.700 0.630 0.700 14,000 0.6814 7.69%
2020-08-27 0 0.650 0.640 0.650 0.640 0.690 204,000 132,960 0.6518 0.650 0.640 0.650 0.640 0.690 204,000 0.6518 -7.14%
2020-08-26 0 0.700 0.650 0.720 0.620 0.730 128,000 86,540 0.6761 0.700 0.650 0.720 0.620 0.730 128,000 0.6761 9.38%
2020-08-25 0 0.640 0.610 0.680 0.580 0.730 424,000 275,360 0.6494 0.640 0.610 0.680 0.580 0.730 424,000 0.6494 4.92%
2020-08-24 0 0.610 0.580 0.630 0.570 0.630 348,000 207,220 0.5955 0.610 0.580 0.630 0.570 0.630 348,000 0.5955 -1.61%
2020-08-21 0 0.620 0.520 0.620 - - 0 0 - 0.620 0.520 0.620 - - 0 - 0.00%
2020-08-20 0 0.620 0.510 0.620 0.630 0.630 2,000 1,260 0.6300 0.620 0.510 0.620 0.630 0.630 2,000 0.6300 3.33%
2020-08-19 0 0.600 0.530 0.630 0.590 0.590 2,000 1,180 0.5900 0.600 0.530 0.630 0.590 0.590 2,000 0.5900 0.00%
2020-08-18 0 0.600 0.580 0.640 0.600 0.640 56,000 34,520 0.6164 0.600 0.580 0.640 0.600 0.640 56,000 0.6164 -3.23%
2020-08-17 0 0.620 0.620 0.640 0.560 0.640 156,000 97,740 0.6265 0.620 0.620 0.640 0.560 0.640 156,000 0.6265 -3.12%
2020-08-14 0 0.640 0.600 0.640 - - 0 0 - 0.640 0.600 0.640 - - 0 - 0.00%
2020-08-13 0 0.640 0.610 0.640 - - 0 0 - 0.640 0.610 0.640 - - 0 - 0.00%
2020-08-12 0 0.640 0.580 0.650 - - 0 0 - 0.640 0.580 0.650 - - 0 - 0.00%
2020-08-11 0 0.640 0.630 0.740 0.630 0.640 52,000 32,900 0.6327 0.640 0.630 0.740 0.630 0.640 52,000 0.6327 -1.54%
2020-08-10 0 0.650 0.570 0.650 - - 0 0 - 0.650 0.570 0.650 - - 0 - 0.00%
2020-08-07 0 0.650 0.600 0.650 - - 0 0 - 0.650 0.600 0.650 - - 0 - 0.00%
2020-08-06 0 0.650 0.560 0.650 - - 0 0 - 0.650 0.560 0.650 - - 0 - 0.00%
2020-08-05 0 0.650 0.500 0.710 0.590 0.590 22,000 13,540 0.6155 0.650 0.500 0.710 0.590 0.590 22,000 0.6155 0.00%
2020-08-04 0 0.650 - 0.670 - - 0 0 - 0.650 - 0.670 - - 0 - 0.00%
2020-08-03 0 0.650 0.570 0.730 - - 0 0 - 0.650 0.570 0.730 - - 0 - 0.00%
2020-07-31 0 0.650 0.560 0.730 - - 0 0 - 0.650 0.560 0.730 - - 0 - 0.00%
2020-07-30 0 0.650 0.550 0.710 0.650 0.650 2,000 1,300 0.6500 0.650 0.550 0.710 0.650 0.650 2,000 0.6500 0.00%
2020-07-29 0 0.650 0.570 0.720 - - 0 0 - 0.650 0.570 0.720 - - 0 - 0.00%
2020-07-28 0 0.650 0.560 0.650 0.700 0.700 6,000 4,200 0.7000 0.650 0.560 0.650 0.700 0.700 6,000 0.7000 1.56%
2020-07-27 0 0.640 0.520 0.640 - - 0 0 - 0.640 0.520 0.640 - - 0 - 0.00%
2020-07-24 0 0.640 0.520 0.640 0.660 0.660 20,000 13,200 0.6600 0.640 0.520 0.640 0.660 0.660 20,000 0.6600 3.23%
2020-07-23 0 0.620 0.550 0.720 - - 0 0 - 0.620 0.550 0.720 - - 0 - 0.00%
2020-07-22 0 0.620 0.520 0.700 - - 0 0 - 0.620 0.520 0.700 - - 0 - 0.00%
2020-07-21 0 0.620 0.580 0.670 0.570 0.620 44,000 25,800 0.5864 0.620 0.580 0.670 0.570 0.620 44,000 0.5864 0.00%
2020-07-20 0 0.620 0.570 0.620 0.620 0.620 10,000 6,200 0.6200 0.620 0.570 0.620 0.620 0.620 10,000 0.6200 0.00%
2020-07-17 0 0.620 0.610 0.630 0.590 0.620 184,000 111,120 0.6039 0.620 0.610 0.630 0.590 0.620 184,000 0.6039 -7.46%
2020-07-16 0 0.670 0.560 0.680 0.670 0.670 2,000 1,340 0.6700 0.670 0.560 0.680 0.670 0.670 2,000 0.6700 -1.47%
2020-07-15 0 0.680 0.410 0.680 0.650 0.680 6,000 3,960 0.6600 0.680 0.410 0.680 0.650 0.680 6,000 0.6600 4.62%
2020-07-14 0 0.650 0.560 0.660 0.650 0.650 2,000 1,300 0.6500 0.650 0.560 0.660 0.650 0.650 2,000 0.6500 -1.52%
2020-07-13 0 0.660 0.560 0.670 - - 0 0 - 0.660 0.560 0.670 - - 0 - -1.49%
2020-07-10 0 0.670 0.610 0.680 - - 0 0 - 0.670 0.610 0.680 - - 0 - 0.00%
2020-07-09 0 0.670 0.620 0.700 - - 0 0 - 0.670 0.620 0.700 - - 0 - 0.00%
2020-07-08 0 0.670 0.620 0.690 0.630 0.670 112,000 72,720 0.6493 0.670 0.620 0.690 0.630 0.670 112,000 0.6493 0.00%
2020-07-07 0 0.670 0.650 0.670 - - 0 0 - 0.670 0.650 0.670 - - 0 - -2.90%
2020-07-06 0 0.690 0.630 0.700 0.650 0.700 966,000 646,080 0.6688 0.690 0.630 0.700 0.650 0.700 966,000 0.6688 -16.87%
2020-07-03 0 0.830 0.630 0.800 0.600 0.840 324,000 206,880 0.6385 0.830 0.630 0.800 0.600 0.840 324,000 0.6385 15.28%
2020-07-02 0 0.720 0.570 0.720 - - 0 0 - 0.720 0.570 0.720 - - 0 - 0.00%
2020-06-30 0 0.720 0.580 0.750 - - 0 0 - 0.720 0.580 0.750 - - 0 - 0.00%
2020-06-29 0 0.720 0.500 0.720 - - 0 0 - 0.720 0.500 0.720 - - 0 - 0.00%
2020-06-26 0 0.720 0.500 0.720 - - 0 0 - 0.720 0.500 0.720 - - 0 - 0.00%
2020-06-24 0 0.720 0.620 0.720 - - 0 0 - 0.720 0.620 0.720 - - 0 - 0.00%
2020-06-23 0 0.720 0.620 0.730 - - 0 0 - 0.720 0.620 0.730 - - 0 - 0.00%
2020-06-22 0 0.720 0.630 0.720 0.720 0.720 2,000 1,440 0.7200 0.720 0.630 0.720 0.720 0.720 2,000 0.7200 -1.37%
2020-06-19 0 0.730 0.600 0.730 0.730 0.730 400,000 292,000 0.7300 0.730 0.600 0.730 0.730 0.730 400,000 0.7300 0.00%
2020-06-18 0 0.730 0.630 0.730 0.710 0.730 250,000 177,660 0.7106 0.730 0.630 0.730 0.710 0.730 250,000 0.7106 2.82%
2020-06-17 0 0.710 0.620 0.710 0.710 0.870 20,000 16,520 0.8260 0.710 0.620 0.710 0.710 0.870 20,000 0.8260 1.43%
2020-06-16 0 0.700 0.630 0.700 0.710 0.710 2,000 1,420 0.7100 0.700 0.630 0.700 0.710 0.710 2,000 0.7100 6.06%
2020-06-15 0 0.660 0.660 0.720 0.630 0.720 426,000 288,560 0.6774 0.660 0.660 0.720 0.630 0.720 426,000 0.6774 -5.71%
2020-06-12 0 0.700 0.540 0.730 0.700 0.730 36,000 25,680 0.7133 0.700 0.540 0.730 0.700 0.730 36,000 0.7133 -4.11%
2020-06-11 0 0.730 0.700 0.740 0.720 0.730 1,000,000 728,600 0.7286 0.730 0.700 0.740 0.720 0.730 1,000,000 0.7286 -1.35%
2020-06-10 0 0.740 0.620 0.740 - - 0 0 - 0.740 0.620 0.740 - - 0 - 0.00%
2020-06-09 0 0.740 0.660 0.740 - - 0 0 - 0.740 0.660 0.740 - - 0 - 0.00%
2020-06-08 0 0.740 0.640 0.740 0.720 0.740 90,000 66,240 0.7360 0.740 0.640 0.740 0.720 0.740 90,000 0.7360 0.00%
2020-06-05 0 0.740 0.700 0.730 - - 16,000 12,040 0.7525 0.740 0.700 0.730 - - 16,000 0.7525 -5.13%
2020-06-04 0 0.780 0.750 0.790 0.720 0.780 442,000 330,240 0.7471 0.780 0.750 0.790 0.720 0.780 442,000 0.7471 -4.88%
2020-06-03 0 0.820 0.690 0.820 0.750 0.830 400,000 316,000 0.7900 0.820 0.690 0.820 0.750 0.830 400,000 0.7900 0.00%
2020-06-02 0 0.820 0.690 0.820 - - 0 0 - 0.820 0.690 0.820 - - 0 - -2.38%
2020-06-01 0 0.840 0.650 0.840 0.840 0.840 100,000 83,860 0.8386 0.840 0.650 0.840 0.840 0.840 100,000 0.8386 -3.45%
2020-05-29 0 0.870 0.500 0.870 0.870 0.870 98,000 85,260 0.8700 0.870 0.500 0.870 0.870 0.870 98,000 0.8700 3.57%
2020-05-28 0 0.840 0.700 0.840 - - 0 0 - 0.840 0.700 0.840 - - 0 - 0.00%
2020-05-27 0 0.840 0.660 0.840 0.730 0.860 6,000 4,880 0.8133 0.840 0.660 0.840 0.730 0.860 6,000 0.8133 -4.55%
2020-05-26 0 0.880 0.510 0.880 0.880 0.880 6,000 5,280 0.8800 0.880 0.510 0.880 0.880 0.880 6,000 0.8800 4.76%
2020-05-25 0 0.840 0.600 0.840 - - 0 0 - 0.840 0.600 0.840 - - 0 - -1.18%
2020-05-22 0 0.850 0.700 0.850 - - 0 0 - 0.850 0.700 0.850 - - 0 - -5.56%
2020-05-21 0 0.900 0.700 0.900 - - 0 0 - 0.900 0.700 0.900 - - 0 - 0.00%
2020-05-20 0 0.900 0.700 0.900 0.900 0.900 18,000 16,200 0.9000 0.900 0.700 0.900 0.900 0.900 18,000 0.9000 0.00%
2020-05-19 0 0.900 0.700 0.900 0.950 0.950 2,000 1,900 0.9500 0.900 0.700 0.900 0.950 0.950 2,000 0.9500 3.45%
2020-05-18 0 0.870 0.700 0.870 - - 0 0 - 0.870 0.700 0.870 - - 0 - 0.00%
2020-05-15 0 0.870 0.700 0.870 - - 0 0 - 0.870 0.700 0.870 - - 0 - 0.00%
2020-05-14 0 0.870 0.700 0.880 - - 0 0 - 0.870 0.700 0.880 - - 0 - 0.00%
2020-05-13 0 0.870 0.700 0.870 - - 0 0 - 0.870 0.700 0.870 - - 0 - -3.33%
2020-05-12 0 0.900 0.720 0.900 - - 0 0 - 0.900 0.720 0.900 - - 0 - 0.00%
2020-05-11 0 0.900 0.560 0.900 - - 0 0 - 0.900 0.560 0.900 - - 0 - 0.00%
2020-05-08 0 0.900 - 0.900 0.930 0.930 12,000 11,160 0.9300 0.900 - 0.900 0.930 0.930 12,000 0.9300 2.27%
2020-05-07 0 0.880 0.680 0.880 0.800 0.950 6,000 5,260 0.8767 0.880 0.680 0.880 0.800 0.950 6,000 0.8767 10.00%
2020-05-06 0 0.800 0.670 0.800 0.720 0.950 62,000 50,550 0.8153 0.800 0.670 0.800 0.720 0.950 62,000 0.8153 14.29%
2020-05-05 0 0.700 0.540 0.700 - - 0 0 - 0.700 0.540 0.700 - - 0 - -1.41%
2020-05-04 0 0.710 0.620 0.710 - - 0 0 - 0.710 0.620 0.710 - - 0 - -1.39%
2020-04-29 0 0.720 0.650 0.720 - - 2,000 1,440 0.7200 0.720 0.650 0.720 - - 2,000 0.7200 0.00%
2020-04-28 0 0.720 0.620 0.800 - - 0 0 - 0.720 0.620 0.800 - - 0 - 0.00%
2020-04-27 0 0.720 0.520 0.840 - - 0 0 - 0.720 0.520 0.840 - - 0 - 0.00%
2020-04-24 0 0.720 0.600 0.720 - - 0 0 - 0.720 0.600 0.720 - - 0 - 0.00%
2020-04-23 0 0.720 0.620 0.720 - - 0 0 - 0.720 0.620 0.720 - - 0 - 0.00%
2020-04-22 0 0.720 0.590 0.720 - - 0 0 - 0.720 0.590 0.720 - - 0 - 0.00%
2020-04-21 0 0.720 0.620 0.720 - - 0 0 - 0.720 0.620 0.720 - - 0 - 0.00%
2020-04-20 0 0.720 0.630 0.720 0.720 0.720 42,000 30,240 0.7200 0.720 0.630 0.720 0.720 0.720 42,000 0.7200 0.00%
2020-04-17 0 0.720 0.630 0.750 - - 0 0 - 0.720 0.630 0.750 - - 0 - 0.00%
2020-04-16 0 0.720 0.510 0.750 0.700 0.720 86,000 61,080 0.7102 0.720 0.510 0.750 0.700 0.720 86,000 0.7102 -4.00%
2020-04-15 0 0.750 0.550 0.750 - - 0 0 - 0.750 0.550 0.750 - - 0 - 0.00%
2020-04-14 0 0.750 0.670 0.750 0.640 0.750 34,000 25,180 0.7406 0.750 0.670 0.750 0.640 0.750 34,000 0.7406 8.70%
2020-04-09 0 0.690 0.640 0.750 - - 0 0 - 0.690 0.640 0.750 - - 0 - 0.00%
2020-04-08 0 0.690 0.650 0.770 0.690 0.690 4,000 2,760 0.6900 0.690 0.650 0.770 0.690 0.690 4,000 0.6900 0.00%
2020-04-07 0 0.690 0.690 0.740 0.690 0.690 10,000 6,900 0.6900 0.690 0.690 0.740 0.690 0.690 10,000 0.6900 -11.54%
2020-04-06 0 0.780 0.650 0.780 - - 0 0 - 0.780 0.650 0.780 - - 0 - 0.00%
2020-04-03 0 0.780 0.670 0.790 - - 0 0 - 0.780 0.670 0.790 - - 0 - 0.00%
2020-04-02 0 0.780 0.670 0.780 - - 0 0 - 0.780 0.670 0.780 - - 0 - -1.27%
2020-04-01 0 0.790 0.670 0.790 - - 0 0 - 0.790 0.670 0.790 - - 0 - -1.25%
2020-03-31 0 0.800 0.700 0.800 0.800 0.850 136,000 108,900 0.8007 0.800 0.700 0.800 0.800 0.850 136,000 0.8007 0.00%
2020-03-30 0 0.800 0.710 0.800 0.790 0.800 104,000 82,800 0.7962 0.800 0.710 0.800 0.790 0.800 104,000 0.7962 1.27%
2020-03-27 0 0.790 0.640 0.800 0.670 0.750 16,000 11,340 0.7088 0.790 0.640 0.800 0.670 0.750 16,000 0.7088 -4.82%
2020-03-26 0 0.830 0.690 0.830 0.800 0.850 44,000 35,460 0.8059 0.830 0.690 0.830 0.800 0.850 44,000 0.8059 3.75%
2020-03-25 0 0.800 0.660 0.800 - - 0 0 - 0.800 0.660 0.800 - - 0 - 0.00%
2020-03-24 0 0.800 0.660 0.800 - - 0 0 - 0.800 0.660 0.800 - - 0 - 0.00%
2020-03-23 0 0.800 0.700 0.800 0.710 0.800 46,000 33,540 0.7291 0.800 0.700 0.800 0.710 0.800 46,000 0.7291 0.00%
2020-03-20 0 0.800 0.630 0.800 - - 0 0 - 0.800 0.630 0.800 - - 0 - 0.00%
2020-03-19 0 0.800 0.660 0.800 0.850 0.850 2,000 1,700 0.8500 0.800 0.660 0.800 0.850 0.850 2,000 0.8500 0.00%
2020-03-18 0 0.800 0.710 0.800 - - 0 0 - 0.800 0.710 0.800 - - 0 - -8.05%
2020-03-17 0 0.870 0.650 0.870 - - 0 0 - 0.870 0.650 0.870 - - 0 - 0.00%
2020-03-16 0 0.870 0.710 0.870 - - 0 0 - 0.870 0.710 0.870 - - 0 - -3.33%
2020-03-13 0 0.900 0.820 0.900 - - 0 0 - 0.900 0.820 0.900 - - 0 - -4.26%
2020-03-12 0 0.940 0.860 0.940 0.900 0.980 8,000 7,360 0.9200 0.940 0.860 0.940 0.900 0.980 8,000 0.9200 0.00%
2020-03-11 0 0.940 0.850 0.940 - - 0 0 - 0.940 0.850 0.940 - - 0 - 0.00%
2020-03-10 0 0.940 0.800 0.940 - - 0 0 - 0.940 0.800 0.940 - - 0 - 0.00%
2020-03-09 0 0.940 0.850 0.940 - - 0 0 - 0.940 0.850 0.940 - - 0 - -1.05%
2020-03-06 0 0.950 0.880 0.950 - - 0 0 - 0.950 0.880 0.950 - - 0 - -2.06%
2020-03-05 0 0.970 0.880 0.970 - - 0 0 - 0.970 0.880 0.970 - - 0 - 0.00%
2020-03-04 0 0.970 0.880 0.970 - - 0 0 - 0.970 0.880 0.970 - - 0 - -2.02%
2020-03-03 0 0.990 0.870 0.990 0.830 0.990 58,000 49,420 0.8521 0.990 0.870 0.990 0.830 0.990 58,000 0.8521 6.45%
2020-03-02 0 0.930 0.810 0.950 - - 0 0 - 0.930 0.810 0.950 - - 0 - 0.00%
2020-02-28 0 0.930 0.840 0.930 0.930 0.930 6,000 5,580 0.9300 0.930 0.840 0.930 0.930 0.930 6,000 0.9300 -1.06%
2020-02-27 0 0.940 0.890 1.040 - - 0 0 - 0.940 0.890 1.040 - - 0 - 0.00%
2020-02-26 0 0.940 0.830 0.990 - - 0 0 - 0.940 0.830 0.990 - - 0 - 0.00%
2020-02-25 0 0.940 0.870 0.960 - - 0 0 - 0.940 0.870 0.960 - - 0 - 0.00%
2020-02-24 0 0.940 0.850 0.960 0.940 0.940 10,000 9,400 0.9400 0.940 0.850 0.960 0.940 0.940 10,000 0.9400 -2.08%
2020-02-21 0 0.960 0.920 0.980 - - 0 0 - 0.960 0.920 0.980 - - 0 - 0.00%
2020-02-20 0 0.960 0.900 0.960 0.960 0.960 36,000 34,580 0.9606 0.960 0.900 0.960 0.960 0.960 36,000 0.9606 1.05%
2020-02-19 0 0.950 0.890 0.950 0.890 0.950 152,000 142,060 0.9346 0.950 0.890 0.950 0.890 0.950 152,000 0.9346 -1.04%
2020-02-18 0 0.960 0.800 1.000 - - 0 0 - 0.960 0.800 1.000 - - 0 - 0.00%
2020-02-17 0 0.960 0.960 1.000 0.950 0.970 50,000 47,980 0.9596 0.960 0.960 1.000 0.950 0.970 50,000 0.9596 -3.03%
2020-02-14 0 0.990 0.960 1.020 0.960 0.960 8,000 7,680 0.9600 0.990 0.960 1.020 0.960 0.960 8,000 0.9600 0.00%
2020-02-13 0 0.990 0.980 1.020 - - 0 0 - 0.990 0.980 1.020 - - 0 - 0.00%
2020-02-12 0 0.990 0.900 0.990 0.940 0.990 32,000 31,300 0.9781 0.990 0.900 0.990 0.940 0.990 32,000 0.9781 7.61%
2020-02-11 0 0.920 0.910 1.000 0.910 1.000 92,000 88,020 0.9567 0.920 0.910 1.000 0.910 1.000 92,000 0.9567 -5.15%
2020-02-10 0 0.970 0.930 0.970 0.910 0.950 4,000 3,720 0.9300 0.970 0.930 0.970 0.910 0.950 4,000 0.9300 0.00%
2020-02-07 0 0.970 0.920 0.970 0.800 0.970 56,000 53,640 0.9579 0.970 0.920 0.970 0.800 0.970 56,000 0.9579 2.11%
2020-02-06 0 0.950 0.910 0.950 0.860 0.960 180,000 168,680 0.9371 0.950 0.910 0.950 0.860 0.960 180,000 0.9371 0.00%
2020-02-05 0 0.950 0.930 0.990 0.940 0.970 48,000 47,420 0.9879 0.950 0.930 0.990 0.940 0.970 48,000 0.9879 -7.77%
2020-02-04 0 1.030 0.930 1.030 - - 0 0 - 1.030 0.930 1.030 - - 0 - 0.00%
2020-02-03 0 1.030 0.930 1.030 1.050 1.050 2,000 2,100 1.0500 1.030 0.930 1.030 1.050 1.050 2,000 1.0500 5.10%
2020-01-31 0 0.980 0.900 0.980 0.830 0.990 206,000 194,320 0.9433 0.980 0.900 0.980 0.830 0.990 206,000 0.9433 -2.97%
2020-01-30 0 1.010 1.010 1.150 0.970 1.200 12,000 12,420 1.0350 1.010 1.010 1.150 0.970 1.200 12,000 1.0350 -12.17%
2020-01-29 0 1.150 1.030 1.150 - - 0 0 - 1.150 1.030 1.150 - - 0 - 0.00%
2020-01-24 0 1.150 1.130 1.150 - - 0 0 - 1.150 1.130 1.150 - - 0 - 0.00%
2020-01-23 0 1.150 1.130 1.150 - - 0 0 - 1.150 1.130 1.150 - - 0 - -1.71%
2020-01-22 0 1.170 1.130 1.170 1.130 1.170 12,000 13,640 1.1367 1.170 1.130 1.170 1.130 1.170 12,000 1.1367 4.46%
2020-01-21 0 1.120 1.120 1.160 1.120 1.130 68,000 76,600 1.1265 1.120 1.120 1.160 1.120 1.130 68,000 1.1265 -0.88%
2020-01-20 0 1.130 1.130 1.160 1.130 1.130 10,000 11,300 1.1300 1.130 1.130 1.160 1.130 1.130 10,000 1.1300 -2.59%
2020-01-17 0 1.160 1.120 1.170 1.120 1.160 212,000 240,120 1.1326 1.160 1.120 1.170 1.120 1.160 212,000 1.1326 2.65%
2020-01-16 0 1.130 1.130 1.180 1.130 1.170 72,000 81,600 1.1333 1.130 1.130 1.180 1.130 1.170 72,000 1.1333 0.00%
2020-01-15 0 1.130 1.130 1.170 1.130 1.140 68,000 77,080 1.1335 1.130 1.130 1.170 1.130 1.140 68,000 1.1335 0.00%
2020-01-14 0 1.130 1.130 1.170 1.110 1.200 104,000 118,000 1.1346 1.130 1.130 1.170 1.110 1.200 104,000 1.1346 -3.42%
2020-01-13 0 1.170 1.100 1.170 - - 0 0 - 1.170 1.100 1.170 - - 0 - 0.00%
2020-01-10 0 1.170 1.110 1.170 1.110 1.180 160,000 180,100 1.1256 1.170 1.110 1.170 1.110 1.180 160,000 1.1256 3.54%
2020-01-09 0 1.130 1.120 1.190 1.130 1.160 74,000 84,580 1.1430 1.130 1.120 1.190 1.130 1.160 74,000 1.1430 -5.04%
2020-01-08 0 1.190 1.100 1.190 1.100 1.220 284,000 318,060 1.1199 1.190 1.100 1.190 1.100 1.220 284,000 1.1199 0.85%
2020-01-07 0 1.180 1.110 1.180 1.230 1.230 6,000 7,340 1.2233 1.180 1.110 1.180 1.230 1.230 6,000 1.2233 0.00%
2020-01-06 0 1.180 1.140 1.180 1.170 1.220 112,000 135,200 1.2071 1.180 1.140 1.180 1.170 1.220 112,000 1.2071 -3.28%
2020-01-03 0 1.220 1.150 1.220 1.230 1.240 44,000 54,480 1.2382 1.220 1.150 1.220 1.230 1.240 44,000 1.2382 -1.61%
2020-01-02 0 1.240 1.170 1.240 1.070 1.290 510,000 579,700 1.1367 1.240 1.170 1.240 1.070 1.290 510,000 1.1367 10.71%
2019-12-31 0 1.120 1.120 1.140 1.110 1.150 188,000 210,500 1.1197 1.120 1.120 1.140 1.110 1.150 188,000 1.1197 -3.45%
2019-12-30 0 1.160 1.160 1.180 1.160 1.230 104,000 123,420 1.1867 1.160 1.160 1.180 1.160 1.230 104,000 1.1867 -5.69%
2019-12-27 0 1.230 1.230 1.250 1.230 1.250 74,000 91,300 1.2338 1.230 1.230 1.250 1.230 1.250 74,000 1.2338 0.00%
2019-12-24 0 1.230 1.190 1.230 1.170 1.240 18,000 21,740 1.2078 1.230 1.190 1.230 1.170 1.240 18,000 1.2078 0.00%
2019-12-23 0 1.230 1.230 1.290 1.220 1.350 294,000 366,360 1.2461 1.230 1.230 1.290 1.220 1.350 294,000 1.2461 -5.38%
2019-12-20 0 1.300 1.290 1.300 1.280 1.340 216,000 281,180 1.3018 1.300 1.290 1.300 1.280 1.340 216,000 1.3018 0.78%
2019-12-19 0 1.290 1.290 1.330 1.260 1.390 680,000 888,760 1.3070 1.290 1.290 1.330 1.260 1.390 680,000 1.3070 -4.44%
2019-12-18 0 1.350 1.330 1.380 1.330 1.560 4,136,000 5,954,840 1.4398 1.350 1.330 1.380 1.330 1.560 4,136,000 1.4398 -4.93%
2019-12-17 0 1.420 1.400 1.420 1.130 1.450 5,516,000 7,302,400 1.3239 1.420 1.400 1.420 1.130 1.450 5,516,000 1.3239 25.66%
2019-12-16 0 1.130 1.110 1.130 1.120 1.130 100,000 112,720 1.1272 1.130 1.110 1.130 1.120 1.130 100,000 1.1272 0.89%
2019-12-13 0 1.120 1.100 1.120 1.070 1.120 326,000 356,580 1.0938 1.120 1.100 1.120 1.070 1.120 326,000 1.0938 0.90%
2019-12-12 0 1.110 1.090 1.110 1.110 1.120 144,000 160,340 1.1135 1.110 1.090 1.110 1.110 1.120 144,000 1.1135 -1.77%
2019-12-11 0 1.130 1.120 1.130 1.120 1.140 48,000 53,980 1.1246 1.130 1.120 1.130 1.120 1.140 48,000 1.1246 0.89%
2019-12-10 0 1.120 1.080 1.120 1.080 1.110 132,000 144,440 1.0942 1.120 1.080 1.120 1.080 1.110 132,000 1.0942 -1.75%
2019-12-09 0 1.140 1.110 1.140 1.060 1.150 412,000 463,560 1.1251 1.140 1.110 1.140 1.060 1.150 412,000 1.1251 0.88%
2019-12-06 0 1.130 1.100 1.130 1.050 1.130 378,000 413,060 1.0928 1.130 1.100 1.130 1.050 1.130 378,000 1.0928 7.62%
2019-12-05 0 1.050 1.050 1.070 1.050 1.080 30,000 32,100 1.0700 1.050 1.050 1.070 1.050 1.080 30,000 1.0700 -2.78%
2019-12-04 0 1.080 1.080 1.100 1.030 1.090 3,406,000 3,644,480 1.0700 1.080 1.080 1.100 1.030 1.090 3,406,000 1.0700 3.85%
2019-12-03 0 1.040 1.040 1.070 1.040 1.050 38,000 39,720 1.0453 1.040 1.040 1.070 1.040 1.050 38,000 1.0453 -0.95%
2019-12-02 0 1.050 1.040 1.060 1.040 1.070 106,000 113,020 1.0662 1.050 1.040 1.060 1.040 1.070 106,000 1.0662 0.00%
2019-11-29 0 1.050 1.040 1.050 1.020 1.050 884,000 918,220 1.0387 1.050 1.040 1.050 1.020 1.050 884,000 1.0387 -0.94%
2019-11-28 0 1.060 1.040 1.060 1.040 1.060 68,000 71,280 1.0482 1.060 1.040 1.060 1.040 1.060 68,000 1.0482 0.95%
2019-11-27 0 1.050 1.050 1.060 1.050 1.060 104,000 109,360 1.0515 1.050 1.050 1.060 1.050 1.060 104,000 1.0515 -0.94%
2019-11-26 0 1.060 1.040 1.070 1.000 1.060 1,620,000 1,666,780 1.0289 1.060 1.040 1.070 1.000 1.060 1,620,000 1.0289 1.92%
2019-11-25 0 1.040 1.020 1.040 1.010 1.050 76,000 77,560 1.0205 1.040 1.020 1.040 1.010 1.050 76,000 1.0205 0.97%
2019-11-22 0 1.030 1.030 1.050 1.020 1.030 166,000 170,600 1.0277 1.030 1.030 1.050 1.020 1.030 166,000 1.0277 0.00%
2019-11-21 0 1.030 1.020 1.030 1.020 1.030 150,000 153,560 1.0237 1.030 1.020 1.030 1.020 1.030 150,000 1.0237 0.00%
2019-11-20 0 1.030 1.030 1.060 1.030 1.070 208,000 216,360 1.0402 1.030 1.030 1.060 1.030 1.070 208,000 1.0402 -0.96%
2019-11-19 0 1.040 1.040 1.070 1.040 1.060 122,000 127,720 1.0469 1.040 1.040 1.070 1.040 1.060 122,000 1.0469 -0.95%
2019-11-18 0 1.050 1.040 1.060 1.020 1.060 44,000 46,140 1.0486 1.050 1.040 1.060 1.020 1.060 44,000 1.0486 2.94%
2019-11-15 0 1.020 1.020 1.060 1.000 1.050 618,000 635,260 1.0279 1.020 1.020 1.060 1.000 1.050 618,000 1.0279 -4.67%
2019-11-14 0 1.070 1.050 1.070 1.040 1.080 1,072,000 1,152,340 1.0749 1.070 1.050 1.070 1.040 1.080 1,072,000 1.0749 3.88%
2019-11-13 0 1.030 1.030 1.070 1.030 1.090 2,224,000 2,400,640 1.0794 1.030 1.030 1.070 1.030 1.090 2,224,000 1.0794 -0.96%
2019-11-12 0 1.040 1.040 1.080 1.040 1.080 36,000 37,520 1.0422 1.040 1.040 1.080 1.040 1.080 36,000 1.0422 0.00%
2019-11-11 0 1.040 1.020 1.060 1.040 1.070 138,000 145,080 1.0513 1.040 1.020 1.060 1.040 1.070 138,000 1.0513 -1.89%
2019-11-08 0 1.060 1.060 1.070 1.060 1.080 164,000 174,500 1.0640 1.060 1.060 1.070 1.060 1.080 164,000 1.0640 -0.93%
2019-11-07 0 1.070 1.060 1.090 1.070 1.120 8,338,000 9,088,240 1.0900 1.070 1.060 1.090 1.070 1.120 8,338,000 1.0900 -3.60%
2019-11-06 0 1.110 1.100 1.120 1.060 1.120 8,610,000 9,234,320 1.0725 1.110 1.100 1.120 1.060 1.120 8,610,000 1.0725 4.72%
2019-11-05 0 1.060 1.040 1.070 1.040 1.060 906,000 954,000 1.0530 1.060 1.040 1.070 1.040 1.060 906,000 1.0530 0.95%
2019-11-04 0 1.050 1.050 1.080 0.980 1.080 6,922,000 7,391,460 1.0678 1.050 1.050 1.080 0.980 1.080 6,922,000 1.0678 0.96%
2019-11-01 0 1.040 1.040 1.080 1.040 1.080 110,000 115,780 1.0525 1.040 1.040 1.080 1.040 1.080 110,000 1.0525 -0.95%
2019-10-31 0 1.050 1.050 1.080 1.030 1.060 390,000 411,220 1.0544 1.050 1.050 1.080 1.030 1.060 390,000 1.0544 -0.94%
2019-10-30 0 1.060 1.030 1.070 1.020 1.060 488,000 510,080 1.0452 1.060 1.030 1.070 1.020 1.060 488,000 1.0452 2.91%
2019-10-29 0 1.030 1.030 1.050 1.020 1.050 378,000 392,120 1.0374 1.030 1.030 1.050 1.020 1.050 378,000 1.0374 -0.96%
2019-10-28 0 1.040 1.040 1.060 1.040 1.060 300,000 315,760 1.0525 1.040 1.040 1.060 1.040 1.060 300,000 1.0525 -0.95%
2019-10-25 0 1.050 1.040 1.060 1.030 1.050 142,000 148,180 1.0435 1.050 1.040 1.060 1.030 1.050 142,000 1.0435 0.00%
2019-10-24 0 1.050 1.030 1.050 1.010 1.090 636,000 660,500 1.0385 1.050 1.030 1.050 1.010 1.090 636,000 1.0385 -2.78%
2019-10-23 0 1.080 1.060 1.080 1.040 1.080 452,000 477,760 1.0570 1.080 1.060 1.080 1.040 1.080 452,000 1.0570 2.86%
2019-10-22 0 1.050 1.050 1.070 1.050 1.080 9,874,000 10,562,820 1.0698 1.050 1.050 1.070 1.050 1.080 9,874,000 1.0698 -3.67%
2019-10-21 0 1.090 1.080 1.090 1.080 1.150 18,900,000 20,521,400 1.0858 1.090 1.080 1.090 1.080 1.150 18,900,000 1.0858 -2.68%
2019-10-18 0 1.120 1.110 1.140 1.060 1.160 13,078,000 14,201,800 1.0859 1.120 1.110 1.140 1.060 1.160 13,078,000 1.0859 4.67%
2019-10-17 0 1.070 1.080 1.090 1.060 1.080 10,654,000 11,398,520 1.0699 1.070 1.080 1.090 1.060 1.080 10,654,000 1.0699 -0.93%
2019-10-16 0 1.080 1.080 1.090 1.060 1.100 3,588,000 3,845,880 1.0719 1.080 1.080 1.090 1.060 1.100 3,588,000 1.0719 -1.82%
2019-10-15 0 1.100 1.080 1.100 1.070 1.150 3,544,000 3,809,880 1.0750 1.100 1.080 1.100 1.070 1.150 3,544,000 1.0750 0.00%
2019-10-14 0 1.100 1.100 1.130 1.090 1.150 6,012,000 6,635,380 1.1037 1.100 1.100 1.130 1.090 1.150 6,012,000 1.1037 -2.65%
2019-10-11 0 1.130 1.120 1.130 1.000 1.150 12,606,000 13,537,820 1.0739 1.130 1.120 1.130 1.000 1.150 12,606,000 1.0739 9.71%
2019-10-10 0 1.030 1.010 1.040 0.990 1.050 1,218,000 1,235,360 1.0143 1.030 1.010 1.040 0.990 1.050 1,218,000 1.0143 -4.63%
2019-10-09 0 1.080 1.060 1.080 1.050 1.090 210,000 224,680 1.0699 1.080 1.060 1.080 1.050 1.090 210,000 1.0699 0.93%
2019-10-08 0 1.070 1.070 1.100 1.060 1.120 636,000 703,600 1.1063 1.070 1.070 1.100 1.060 1.120 636,000 1.1063 -1.83%
2019-10-04 0 1.090 1.090 1.120 1.090 1.140 300,000 335,820 1.1194 1.090 1.090 1.120 1.090 1.140 300,000 1.1194 -1.80%
2019-10-03 0 1.110 1.090 1.110 1.060 1.150 980,000 1,098,220 1.1206 1.110 1.090 1.110 1.060 1.150 980,000 1.1206 3.74%
2019-10-02 0 1.070 1.040 1.090 1.000 1.180 1,166,000 1,236,620 1.0606 1.070 1.040 1.090 1.000 1.180 1,166,000 1.0606 3.88%
2019-09-30 0 1.030 1.020 1.030 1.000 1.040 552,000 566,580 1.0264 1.030 1.020 1.030 1.000 1.040 552,000 1.0264 0.00%
2019-09-27 0 1.030 1.020 1.030 1.000 1.090 2,360,000 2,442,140 1.0348 1.030 1.020 1.030 1.000 1.090 2,360,000 1.0348 -3.74%
2019-09-26 0 1.070 1.060 1.070 1.060 1.090 1,488,000 1,599,500 1.0749 1.070 1.060 1.070 1.060 1.090 1,488,000 1.0749 -1.83%
2019-09-25 0 1.090 1.090 1.110 1.070 1.130 2,122,000 2,322,700 1.0946 1.090 1.090 1.110 1.070 1.130 2,122,000 1.0946 -0.91%
2019-09-24 0 1.100 1.100 1.110 1.070 1.140 2,178,000 2,400,060 1.1020 1.100 1.100 1.110 1.070 1.140 2,178,000 1.1020 0.92%
2019-09-23 0 1.090 1.080 1.090 1.040 1.200 6,388,000 7,142,880 1.1182 1.090 1.080 1.090 1.040 1.200 6,388,000 1.1182 -3.54%
2019-09-20 0 1.130 1.130 1.140 1.130 1.260 7,358,000 8,613,880 1.1707 1.130 1.130 1.140 1.130 1.260 7,358,000 1.1707 -7.38%
2019-09-19 0 1.220 1.200 1.210 1.150 1.360 50,130,000 62,138,240 1.2395 1.220 1.200 1.210 1.150 1.360 50,130,000 1.2395

Webb-site Database - Powered By Linux Group

Back to top