YCIH Green High-Performance Concrete Company Limited: H HKD

Exchange Code Listed Last trade Delisted
HK Main 01847  2019-10-31    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-03 0 0.485 0.480 0.530 - - 0 0 - 0.485 0.480 0.530 - - 0 - 0.00%
2026-02-02 0 0.485 0.480 0.520 0.485 0.485 9,000 4,365 0.4850 0.485 0.480 0.520 0.485 0.485 9,000 0.4850 0.00%
2026-01-30 0 0.485 0.485 0.500 0.485 0.500 19,000 9,335 0.4913 0.485 0.485 0.500 0.485 0.500 19,000 0.4913 -4.90%
2026-01-29 0 0.510 0.495 0.510 0.510 0.510 2,000 1,020 0.5100 0.510 0.495 0.510 0.510 0.510 2,000 0.5100 0.00%
2026-01-28 0 0.510 0.485 0.510 - - 0 0 - 0.510 0.485 0.510 - - 0 - 0.00%
2026-01-27 0 0.510 0.485 0.510 - - 0 0 - 0.510 0.485 0.510 - - 0 - 0.00%
2026-01-26 0 0.510 0.460 0.510 0.530 0.530 9,000 4,770 0.5300 0.510 0.460 0.510 0.530 0.530 9,000 0.5300 -3.77%
2026-01-23 0 0.530 0.500 0.530 0.520 0.530 44,000 23,090 0.5248 0.530 0.500 0.530 0.520 0.530 44,000 0.5248 0.00%
2026-01-22 0 0.530 0.450 0.530 0.530 0.540 11,000 5,860 0.5327 0.530 0.450 0.530 0.530 0.540 11,000 0.5327 6.00%
2026-01-21 0 0.500 0.500 0.520 0.480 0.500 22,000 10,760 0.4891 0.500 0.500 0.520 0.480 0.500 22,000 0.4891 2.04%
2026-01-20 0 0.490 0.450 0.490 - - 0 0 - 0.490 0.450 0.490 - - 0 - 0.00%
2026-01-19 0 0.490 0.490 0.495 0.445 0.480 8,000 3,595 0.4494 0.490 0.490 0.495 0.445 0.480 8,000 0.4494 -1.01%
2026-01-16 0 0.495 0.485 0.495 - - 0 0 - 0.495 0.485 0.495 - - 0 - 0.00%
2026-01-15 0 0.495 0.445 0.495 0.495 0.495 10,000 4,950 0.4950 0.495 0.445 0.495 0.495 0.495 10,000 0.4950 -1.00%
2026-01-14 0 0.500 0.495 0.500 0.500 0.500 11,000 5,500 0.5000 0.500 0.495 0.500 0.500 0.500 11,000 0.5000 0.00%
2026-01-13 0 0.500 0.495 0.500 0.500 0.500 10,000 5,000 0.5000 0.500 0.495 0.500 0.500 0.500 10,000 0.5000 -1.96%
2026-01-09 0 0.510 0.500 0.510 0.500 0.510 22,000 11,170 0.5077 0.510 0.500 0.510 0.500 0.510 22,000 0.5077 0.00%
2026-01-08 0 0.510 0.500 0.550 - - 0 0 - 0.510 0.500 0.550 - - 0 - 0.00%
2026-01-07 0 0.510 0.510 0.550 0.510 0.510 33,000 16,830 0.5100 0.510 0.510 0.550 0.510 0.510 33,000 0.5100 0.00%
2026-01-06 0 0.510 0.500 0.560 - - 0 0 - 0.510 0.500 0.560 - - 0 - 0.00%
2026-01-05 0 0.510 0.500 0.550 0.510 0.510 24,000 12,240 0.5100 0.510 0.500 0.550 0.510 0.510 24,000 0.5100 0.00%
2025-12-31 0 0.510 0.500 0.560 0.510 0.510 29,000 14,790 0.5100 0.510 0.500 0.560 0.510 0.510 29,000 0.5100 -5.56%
2025-12-30 0 0.540 0.510 0.540 - - 0 0 - 0.540 0.510 0.540 - - 0 - 0.00%
2025-12-29 0 0.540 0.510 0.540 0.550 0.550 20,000 11,000 0.5500 0.540 0.510 0.540 0.550 0.550 20,000 0.5500 5.88%
2025-12-24 0 0.510 0.510 0.560 - - 0 0 - 0.510 0.510 0.560 - - 0 - 0.00%
2025-12-23 0 0.510 0.500 0.550 - - 0 0 - 0.510 0.500 0.550 - - 0 - 0.00%
2025-12-22 0 0.510 0.500 0.570 - - 0 0 - 0.510 0.500 0.570 - - 0 - 0.00%
2025-12-19 0 0.510 0.500 0.550 - - 0 0 - 0.510 0.500 0.550 - - 0 - 0.00%
2025-12-18 0 0.510 0.500 0.560 - - 0 0 - 0.510 0.500 0.560 - - 0 - 0.00%
2025-12-17 0 0.510 0.500 0.550 - - 0 0 - 0.510 0.500 0.550 - - 0 - 0.00%
2025-12-16 0 0.510 0.500 0.550 - - 0 0 - 0.510 0.500 0.550 - - 0 - 0.00%
2025-12-15 0 0.510 0.510 0.570 0.510 0.560 148,000 78,090 0.5276 0.510 0.510 0.570 0.510 0.560 148,000 0.5276 -8.93%
2025-12-12 0 0.560 0.560 0.630 0.560 0.560 30,000 16,800 0.5600 0.560 0.560 0.630 0.560 0.560 30,000 0.5600 -3.45%
2025-12-11 0 0.580 0.540 0.620 - - 0 0 - 0.580 0.540 0.620 - - 0 - 0.00%
2025-12-10 0 0.580 0.580 0.630 0.580 0.580 10,000 5,800 0.5800 0.580 0.580 0.630 0.580 0.580 10,000 0.5800 0.00%
2025-12-09 0 0.580 0.540 0.630 0.580 0.580 19,000 11,020 0.5800 0.580 0.540 0.630 0.580 0.580 19,000 0.5800 0.00%
2025-12-08 0 0.580 0.560 0.630 0.580 0.660 26,000 16,260 0.6254 0.580 0.560 0.630 0.580 0.660 26,000 0.6254 0.00%
2025-12-05 0 0.580 0.580 0.600 0.560 0.610 23,000 13,300 0.5783 0.580 0.580 0.600 0.560 0.610 23,000 0.5783 -6.45%
2025-12-04 0 0.620 0.580 0.620 0.630 0.640 21,000 13,430 0.6395 0.620 0.580 0.620 0.630 0.640 21,000 0.6395 6.90%
2025-12-03 0 0.580 0.580 0.630 0.580 0.580 17,000 9,860 0.5800 0.580 0.580 0.630 0.580 0.580 17,000 0.5800 0.00%
2025-12-02 0 0.580 0.580 0.600 0.550 0.630 160,000 97,740 0.6109 0.580 0.580 0.600 0.550 0.630 160,000 0.6109 5.45%
2025-12-01 0 0.550 0.495 0.580 - - 0 0 - 0.550 0.495 0.580 - - 0 - 0.00%
2025-11-28 0 0.550 0.530 0.570 0.530 0.540 23,000 12,200 0.5304 0.550 0.530 0.570 0.530 0.540 23,000 0.5304 -3.51%
2025-11-27 0 0.570 0.530 0.580 0.550 0.570 123,000 68,260 0.5550 0.570 0.530 0.580 0.550 0.570 123,000 0.5550 11.76%
2025-11-26 0 0.510 0.520 0.560 0.490 0.500 28,000 13,760 0.4914 0.510 0.520 0.560 0.490 0.500 28,000 0.4914 4.08%
2025-11-25 0 0.490 0.490 0.495 0.485 0.495 56,000 27,480 0.4907 0.490 0.490 0.495 0.485 0.495 56,000 0.4907 -1.01%
2025-11-24 0 0.495 0.495 0.540 0.495 0.495 54,000 26,730 0.4950 0.495 0.495 0.540 0.495 0.495 54,000 0.4950 2.06%
2025-11-21 0 0.485 0.485 0.550 0.485 0.510 102,000 51,100 0.5010 0.485 0.485 0.550 0.485 0.510 102,000 0.5010 -4.90%
2025-11-20 0 0.510 0.510 0.530 0.510 0.560 422,000 217,820 0.5162 0.510 0.510 0.530 0.510 0.560 422,000 0.5162 -17.74%
2025-11-19 0 0.620 0.590 0.720 0.570 0.640 70,000 44,120 0.6303 0.620 0.590 0.720 0.570 0.640 70,000 0.6303 -3.12%
2025-11-18 1 - - - - - 0 0 - 0.640 - - - - 0 - 0.00%
2025-11-17 0 0.640 0.600 0.670 - - 0 0 - 0.640 0.600 0.670 - - 0 - 0.00%
2025-11-14 0 0.640 0.600 0.640 - - 0 0 - 0.640 0.600 0.640 - - 0 - 0.00%
2025-11-13 0 0.640 0.600 0.660 - - 0 0 - 0.640 0.600 0.660 - - 0 - 0.00%
2025-11-12 0 0.640 0.600 0.640 0.640 0.640 10,000 6,400 0.6400 0.640 0.600 0.640 0.640 0.640 10,000 0.6400 0.00%
2025-11-11 0 0.640 0.640 0.660 0.610 0.610 12,000 7,320 0.6100 0.640 0.640 0.660 0.610 0.610 12,000 0.6100 0.00%
2025-11-10 0 0.640 0.600 0.680 0.600 0.640 32,000 20,140 0.6294 0.640 0.600 0.680 0.600 0.640 32,000 0.6294 6.67%
2025-11-07 0 0.600 0.560 0.630 0.600 0.600 10,000 6,000 0.6000 0.600 0.560 0.630 0.600 0.600 10,000 0.6000 -3.23%
2025-11-06 0 0.620 0.620 0.640 0.600 0.600 16,000 9,600 0.6000 0.620 0.620 0.640 0.600 0.600 16,000 0.6000 -3.12%
2025-11-05 0 0.640 0.570 0.640 - - 0 0 - 0.640 0.570 0.640 - - 0 - 0.00%
2025-11-04 0 0.640 0.530 0.640 - - 0 0 - 0.640 0.530 0.640 - - 0 - 0.00%
2025-11-03 0 0.640 0.550 0.660 - - 0 0 - 0.640 0.550 0.660 - - 0 - 0.00%
2025-10-31 0 0.640 0.580 0.660 - - 0 0 - 0.640 0.580 0.660 - - 0 - 0.00%
2025-10-30 0 0.640 0.610 0.640 - - 0 0 - 0.640 0.610 0.640 - - 0 - 0.00%
2025-10-28 0 0.640 0.620 0.660 0.620 0.620 12,000 7,390 0.6158 0.640 0.620 0.660 0.620 0.620 12,000 0.6158 -1.54%
2025-10-27 0 0.650 0.620 0.690 0.650 0.650 17,000 11,050 0.6500 0.650 0.620 0.690 0.650 0.650 17,000 0.6500 -1.52%
2025-10-24 0 0.660 0.630 0.710 - - 0 0 - 0.660 0.630 0.710 - - 0 - 0.00%
2025-10-23 0 0.660 0.620 0.690 0.660 0.660 50,000 33,000 0.6600 0.660 0.620 0.690 0.660 0.660 50,000 0.6600 0.00%
2025-10-22 0 0.660 0.630 0.660 0.610 0.660 48,000 31,340 0.6529 0.660 0.630 0.660 0.610 0.660 48,000 0.6529 8.20%
2025-10-21 0 0.610 0.590 0.620 0.610 0.620 69,000 42,100 0.6101 0.610 0.590 0.620 0.610 0.620 69,000 0.6101 0.00%
2025-10-20 0 0.610 0.590 0.610 0.610 0.610 12,000 7,320 0.6100 0.610 0.590 0.610 0.610 0.610 12,000 0.6100 3.39%
2025-10-17 0 0.590 0.590 0.640 0.590 0.640 18,000 10,860 0.6033 0.590 0.590 0.640 0.590 0.640 18,000 0.6033 -4.84%
2025-10-16 0 0.620 0.610 0.640 0.610 0.620 19,000 11,670 0.6142 0.620 0.610 0.640 0.610 0.620 19,000 0.6142 0.00%
2025-10-15 0 0.620 0.610 0.640 - - 0 0 - 0.620 0.610 0.640 - - 0 - 0.00%
2025-10-14 0 0.620 0.620 0.640 0.610 0.640 30,000 19,170 0.6390 0.620 0.620 0.640 0.610 0.640 30,000 0.6390 -3.12%
2025-10-13 0 0.640 0.610 0.640 - - 0 0 - 0.640 0.610 0.640 - - 0 - -1.54%
2025-10-10 0 0.650 0.650 0.660 0.630 0.680 156,000 102,840 0.6592 0.650 0.650 0.660 0.630 0.680 156,000 0.6592 1.56%
2025-10-09 0 0.640 0.630 0.650 0.600 0.640 49,000 30,660 0.6257 0.640 0.630 0.650 0.600 0.640 49,000 0.6257 3.23%
2025-10-08 0 0.620 0.620 0.640 0.600 0.640 119,000 73,250 0.6155 0.620 0.620 0.640 0.600 0.640 119,000 0.6155 -3.12%
2025-10-06 0 0.640 0.630 0.660 0.630 0.640 55,000 34,750 0.6318 0.640 0.630 0.660 0.630 0.640 55,000 0.6318 0.00%
2025-10-03 0 0.640 0.630 0.640 0.630 0.650 61,000 39,120 0.6413 0.640 0.630 0.640 0.630 0.650 61,000 0.6413 -3.03%
2025-10-02 0 0.660 0.660 0.690 0.660 0.660 14,000 9,220 0.6586 0.660 0.660 0.690 0.660 0.660 14,000 0.6586 1.54%
2025-09-30 0 0.650 0.640 0.660 0.620 0.660 97,000 61,740 0.6365 0.650 0.640 0.660 0.620 0.660 97,000 0.6365 -1.52%
2025-09-29 0 0.660 0.630 0.660 0.660 0.660 2,000 1,320 0.6600 0.660 0.630 0.660 0.660 0.660 2,000 0.6600 0.00%
2025-09-26 0 0.660 0.630 0.660 0.660 0.690 18,000 11,910 0.6617 0.660 0.630 0.660 0.660 0.690 18,000 0.6617 0.00%
2025-09-25 0 0.660 0.630 0.670 0.660 0.670 103,000 68,510 0.6651 0.660 0.630 0.670 0.660 0.670 103,000 0.6651 0.00%
2025-09-24 0 0.660 0.640 0.700 0.630 0.660 62,000 40,030 0.6456 0.660 0.640 0.700 0.630 0.660 62,000 0.6456 1.54%
2025-09-23 0 0.650 0.640 0.660 0.650 0.660 6,000 3,910 0.6517 0.650 0.640 0.660 0.650 0.660 6,000 0.6517 0.00%
2025-09-22 0 0.650 0.640 0.660 0.640 0.650 31,000 19,850 0.6403 0.650 0.640 0.660 0.640 0.650 31,000 0.6403 1.56%
2025-09-19 0 0.640 0.640 0.670 0.640 0.640 1,000 640 0.6400 0.640 0.640 0.670 0.640 0.640 1,000 0.6400 -1.54%
2025-09-18 0 0.650 0.640 0.670 0.660 0.660 1,000 660 0.6600 0.650 0.640 0.670 0.660 0.660 1,000 0.6600 1.56%
2025-09-17 0 0.640 0.640 0.670 0.630 0.670 124,000 80,310 0.6477 0.640 0.640 0.670 0.630 0.670 124,000 0.6477 -5.88%
2025-09-16 0 0.680 0.670 0.750 0.680 0.680 1,000 680 0.6800 0.680 0.670 0.750 0.680 0.680 1,000 0.6800 0.00%
2025-09-15 0 0.680 0.660 0.730 0.650 0.650 4,000 2,600 0.6500 0.680 0.660 0.730 0.650 0.650 4,000 0.6500 0.00%
2025-09-12 0 0.680 0.660 0.730 0.680 0.680 8,000 5,440 0.6800 0.680 0.660 0.730 0.680 0.680 8,000 0.6800 0.00%
2025-09-11 0 0.680 0.670 0.710 0.640 0.680 18,000 12,080 0.6711 0.680 0.670 0.710 0.640 0.680 18,000 0.6711 6.25%
2025-09-10 0 0.640 0.640 0.670 0.600 0.640 82,000 52,270 0.6374 0.640 0.640 0.670 0.600 0.640 82,000 0.6374 -4.48%
2025-09-09 0 0.670 0.640 0.680 0.640 0.670 31,000 20,350 0.6565 0.670 0.640 0.680 0.640 0.670 31,000 0.6565 0.00%
2025-09-08 0 0.670 0.650 0.680 0.670 0.670 1,000 670 0.6700 0.670 0.650 0.680 0.670 0.670 1,000 0.6700 -1.47%
2025-09-05 0 0.680 0.670 0.720 0.680 0.680 31,000 21,080 0.6800 0.680 0.670 0.720 0.680 0.680 31,000 0.6800 1.49%
2025-09-04 0 0.670 0.670 0.690 0.670 0.700 41,000 29,070 0.7090 0.670 0.670 0.690 0.670 0.700 41,000 0.7090 -6.94%
2025-09-03 0 0.720 0.690 0.730 0.660 0.720 32,000 22,390 0.6997 0.720 0.690 0.730 0.660 0.720 32,000 0.6997 5.88%
2025-09-02 0 0.680 0.650 0.680 0.690 0.720 52,000 36,990 0.7113 0.680 0.650 0.680 0.690 0.720 52,000 0.7113 -2.86%
2025-09-01 0 0.700 0.680 0.700 0.620 0.800 120,000 83,610 0.6968 0.700 0.680 0.700 0.620 0.800 120,000 0.6968 11.11%
2025-08-29 0 0.630 0.630 0.650 0.630 0.660 83,000 52,680 0.6347 0.630 0.630 0.650 0.630 0.660 83,000 0.6347 -4.55%
2025-08-28 0 0.660 0.650 0.660 0.640 0.690 122,000 79,310 0.6501 0.660 0.650 0.660 0.640 0.690 122,000 0.6501 -2.94%
2025-08-27 0 0.680 0.660 0.680 0.650 0.730 369,000 247,230 0.6700 0.680 0.660 0.680 0.650 0.730 369,000 0.6700 -6.85%
2025-08-26 0 0.730 0.730 0.750 0.730 0.730 44,000 32,160 0.7309 0.730 0.730 0.750 0.730 0.730 44,000 0.7309 2.82%
2025-08-25 0 0.710 0.710 0.740 0.710 0.730 84,000 60,760 0.7233 0.710 0.710 0.740 0.710 0.730 84,000 0.7233 -2.74%
2025-08-22 0 0.730 0.720 0.740 0.700 0.730 235,000 168,200 0.7157 0.730 0.720 0.740 0.700 0.730 235,000 0.7157 1.39%
2025-08-21 0 0.720 0.710 0.730 0.710 0.720 28,000 20,030 0.7154 0.720 0.710 0.730 0.710 0.720 28,000 0.7154 -2.70%
2025-08-20 0 0.740 0.730 0.740 0.710 0.750 142,000 103,700 0.7303 0.740 0.730 0.740 0.710 0.750 142,000 0.7303 -1.33%
2025-08-19 0 0.750 0.730 0.750 0.730 0.750 93,000 68,450 0.7360 0.750 0.730 0.750 0.730 0.750 93,000 0.7360 1.35%
2025-08-18 0 0.740 0.740 0.760 0.740 0.780 66,000 49,790 0.7544 0.740 0.740 0.760 0.740 0.780 66,000 0.7544 -6.33%
2025-08-15 0 0.790 0.750 0.790 0.710 0.790 693,000 526,850 0.7602 0.790 0.750 0.790 0.710 0.790 693,000 0.7602 9.72%
2025-08-14 0 0.720 0.700 0.720 0.700 0.750 408,000 293,160 0.7185 0.720 0.700 0.720 0.700 0.750 408,000 0.7185 -4.00%
2025-08-13 0 0.750 0.740 0.770 0.740 0.770 300,000 226,570 0.7552 0.750 0.740 0.770 0.740 0.770 300,000 0.7552 -6.25%
2025-08-12 0 0.800 0.760 0.800 0.750 0.800 327,000 251,680 0.7697 0.800 0.760 0.800 0.750 0.800 327,000 0.7697 0.00%
2025-08-11 0 0.800 0.800 0.810 0.790 0.820 308,000 246,410 0.8000 0.800 0.800 0.810 0.790 0.820 308,000 0.8000 -2.44%
2025-08-08 0 0.820 0.810 0.830 0.730 0.870 1,024,000 802,550 0.7837 0.820 0.810 0.830 0.730 0.870 1,024,000 0.7837 7.89%
2025-08-07 0 0.760 0.750 0.770 0.740 0.770 245,000 183,540 0.7491 0.760 0.750 0.770 0.740 0.770 245,000 0.7491 -1.30%
2025-08-06 0 0.770 0.770 0.790 0.770 0.840 472,000 371,100 0.7862 0.770 0.770 0.790 0.770 0.840 472,000 0.7862 -7.23%
2025-08-05 0 0.830 0.810 0.840 0.800 0.860 743,000 619,000 0.8331 0.830 0.810 0.840 0.800 0.860 743,000 0.8331 -2.35%
2025-08-04 0 0.850 0.830 0.850 0.830 0.950 614,000 523,550 0.8527 0.850 0.830 0.850 0.830 0.950 614,000 0.8527 -5.56%
2025-08-01 0 0.900 0.890 0.910 0.850 0.940 857,000 758,550 0.8851 0.900 0.890 0.910 0.850 0.940 857,000 0.8851 2.27%
2025-07-31 0 0.880 0.870 0.880 0.850 0.930 1,507,000 1,311,140 0.8700 0.880 0.870 0.880 0.850 0.930 1,507,000 0.8700 -6.38%
2025-07-30 0 0.940 0.900 0.940 0.900 1.040 963,000 943,520 0.9798 0.940 0.900 0.940 0.900 1.040 963,000 0.9798 -6.00%
2025-07-29 0 1.000 0.980 1.000 0.950 1.040 1,312,000 1,299,170 0.9902 1.000 0.980 1.000 0.950 1.040 1,312,000 0.9902 -3.85%
2025-07-28 0 1.040 1.000 1.040 0.980 1.140 2,206,000 2,271,820 1.0298 1.040 1.000 1.040 0.980 1.140 2,206,000 1.0298 -5.45%
2025-07-25 0 1.100 1.090 1.100 1.000 1.180 3,684,000 4,027,750 1.0933 1.100 1.090 1.100 1.000 1.180 3,684,000 1.0933 -3.51%
2025-07-24 0 1.140 1.140 1.150 0.720 1.250 18,020,000 19,107,550 1.0604 1.140 1.140 1.150 0.720 1.250 18,020,000 1.0604 62.86%
2025-07-23 0 0.700 0.690 0.700 0.670 0.920 4,792,000 3,695,820 0.7712 0.700 0.690 0.700 0.670 0.920 4,792,000 0.7712 -16.67%
2025-07-22 0 0.840 0.840 0.850 0.540 1.100 23,332,000 20,904,200 0.8959 0.840 0.840 0.850 0.540 1.100 23,332,000 0.8959 58.49%
2025-07-21 0 0.530 0.530 0.550 0.495 0.610 823,000 435,650 0.5293 0.530 0.530 0.550 0.495 0.610 823,000 0.5293 20.45%
2025-07-18 0 0.440 0.425 - 0.425 0.440 3,000 1,305 0.4350 0.440 0.425 - 0.425 0.440 3,000 0.4350 0.00%
2025-07-17 0 0.440 0.425 0.440 - - 0 0 - 0.440 0.425 0.440 - - 0 - 0.00%
2025-07-16 0 0.440 0.425 0.440 0.440 0.440 3,000 1,320 0.4400 0.440 0.425 0.440 0.440 0.440 3,000 0.4400 0.00%
2025-07-15 0 0.440 0.405 0.480 - - 0 0 - 0.440 0.405 0.480 - - 0 - 0.00%
2025-07-14 0 0.440 0.410 0.460 0.390 0.435 4,000 1,650 0.4125 0.440 0.410 0.460 0.390 0.435 4,000 0.4125 -1.12%
2025-07-11 0 0.445 0.405 0.445 - - 0 0 - 0.445 0.405 0.445 - - 0 - 0.00%
2025-07-10 0 0.445 0.405 0.445 - - 0 0 - 0.445 0.405 0.445 - - 0 - 0.00%
2025-07-09 0 0.445 0.405 0.445 - - 0 0 - 0.445 0.405 0.445 - - 0 - 0.00%
2025-07-08 0 0.445 0.405 0.445 - - 0 0 - 0.445 0.405 0.445 - - 0 - 0.00%
2025-07-07 0 0.445 0.405 0.445 - - 0 0 - 0.445 0.405 0.445 - - 0 - 0.00%
2025-07-04 0 0.445 0.400 0.445 - - 0 0 - 0.445 0.400 0.445 - - 0 - 0.00%
2025-07-03 0 0.445 0.390 0.445 0.370 0.445 143,000 61,505 0.4301 0.445 0.390 0.445 0.370 0.445 143,000 0.4301 9.88%
2025-07-02 0 0.405 0.400 0.450 0.400 0.405 38,000 15,280 0.4021 0.405 0.400 0.450 0.400 0.405 38,000 0.4021 -1.22%
2025-06-30 0 0.410 0.375 0.410 0.410 0.410 20,000 8,200 0.4100 0.410 0.375 0.410 0.410 0.410 20,000 0.4100 0.00%
2025-06-27 0 0.410 0.410 0.450 - - 0 0 - 0.410 0.410 0.450 - - 0 - 0.00%
2025-06-26 0 0.410 0.375 0.450 0.410 0.410 2,000 820 0.4100 0.410 0.375 0.450 0.410 0.410 2,000 0.4100 0.00%
2025-06-25 0 0.410 0.380 0.410 - - 0 0 - 0.410 0.380 0.410 - - 0 - 0.00%
2025-06-24 0 0.410 0.385 0.420 0.400 0.400 1,000 400 0.4000 0.410 0.385 0.420 0.400 0.400 1,000 0.4000 -2.38%
2025-06-23 0 0.420 0.380 0.420 - - 0 0 - 0.420 0.380 0.420 - - 0 - 0.00%
2025-06-20 0 0.420 0.375 0.450 - - 0 0 - 0.420 0.375 0.450 - - 0 - 0.00%
2025-06-19 0 0.420 0.375 0.450 - - 0 0 - 0.420 0.375 0.450 - - 0 - 0.00%
2025-06-18 0 0.420 0.380 0.450 - - 0 0 - 0.420 0.380 0.450 - - 0 - 0.00%
2025-06-17 0 0.420 0.385 0.450 - - 0 0 - 0.420 0.385 0.450 - - 0 - 0.00%
2025-06-16 0 0.420 0.390 0.450 0.420 0.420 1,000 420 0.4200 0.420 0.390 0.450 0.420 0.420 1,000 0.4200 0.00%
2025-06-13 0 0.420 0.385 0.420 - - 0 0 - 0.420 0.385 0.420 - - 0 - -1.18%
2025-06-12 0 0.425 0.390 0.450 - - 0 0 - 0.425 0.390 0.450 - - 0 - 0.00%
2025-06-11 0 0.425 0.385 0.450 - - 0 0 - 0.425 0.385 0.450 - - 0 - 0.00%
2025-06-10 0 0.425 0.390 0.445 - - 0 0 - 0.425 0.390 0.445 - - 0 - 0.00%
2025-06-09 0 0.425 0.385 0.450 - - 0 0 - 0.425 0.385 0.450 - - 0 - 0.00%
2025-06-06 0 0.425 0.375 0.445 - - 0 0 - 0.425 0.375 0.445 - - 0 - 0.00%
2025-06-05 0 0.425 0.395 0.445 - - 0 0 - 0.425 0.395 0.445 - - 0 - 0.00%
2025-06-04 0 0.425 0.390 0.450 0.425 0.425 1,000 425 0.4250 0.425 0.390 0.450 0.425 0.425 1,000 0.4250 0.00%
2025-06-03 0 0.425 0.385 0.450 - - 0 0 - 0.425 0.385 0.450 - - 0 - 0.00%
2025-06-02 0 0.425 0.390 0.450 - - 0 0 - 0.425 0.390 0.450 - - 0 - 0.00%
2025-05-30 0 0.425 0.385 0.445 0.380 0.380 3,000 1,185 0.3950 0.425 0.385 0.445 0.380 0.380 3,000 0.3950 -3.41%
2025-05-29 0 0.440 0.400 0.445 - - 0 0 - 0.440 0.400 0.445 - - 0 - 0.00%
2025-05-28 0 0.440 0.410 0.440 - - 0 0 - 0.440 0.410 0.440 - - 0 - -2.22%
2025-05-27 0 0.450 0.390 0.450 - - 0 0 - 0.450 0.390 0.450 - - 0 - 0.00%
2025-05-26 0 0.450 0.375 0.455 0.450 0.450 72,000 32,400 0.4500 0.450 0.375 0.455 0.450 0.450 72,000 0.4500 9.76%
2025-05-23 0 0.410 0.375 0.445 - - 0 0 - 0.410 0.375 0.445 - - 0 - 0.00%
2025-05-22 0 0.410 0.370 0.455 - - 0 0 - 0.410 0.370 0.455 - - 0 - 0.00%
2025-05-21 0 0.410 0.380 0.455 - - 0 0 - 0.410 0.380 0.455 - - 0 - 0.00%
2025-05-20 0 0.410 0.385 0.455 - - 0 0 - 0.410 0.385 0.455 - - 0 - 0.00%
2025-05-19 0 0.410 0.380 0.455 0.365 0.365 48,000 17,520 0.3650 0.410 0.380 0.455 0.365 0.365 48,000 0.3650 -2.38%
2025-05-16 0 0.420 0.360 0.460 - - 0 0 - 0.420 0.360 0.460 - - 0 - 0.00%
2025-05-15 0 0.420 0.365 0.460 - - 0 0 - 0.420 0.365 0.460 - - 0 - 0.00%
2025-05-14 0 0.420 0.365 0.420 - - 0 0 - 0.420 0.365 0.420 - - 0 - 0.00%
2025-05-13 0 0.420 0.365 0.420 - - 0 0 - 0.420 0.365 0.420 - - 0 - 0.00%
2025-05-12 0 0.420 0.385 0.420 - - 0 0 - 0.420 0.385 0.420 - - 0 - -7.69%
2025-05-09 0 0.455 0.380 0.455 - - 0 0 - 0.455 0.380 0.455 - - 0 - -1.09%
2025-05-08 0 0.460 0.375 0.460 - - 0 0 - 0.460 0.375 0.460 - - 0 - 0.00%
2025-05-07 0 0.460 0.385 0.460 - - 0 0 - 0.460 0.385 0.460 - - 0 - 0.00%
2025-05-06 0 0.460 0.385 0.465 0.450 0.450 1,000 450 0.4500 0.460 0.385 0.465 0.450 0.450 1,000 0.4500 -1.08%
2025-05-02 0 0.465 0.390 0.465 0.475 0.475 48,000 22,800 0.4750 0.465 0.390 0.465 0.475 0.475 48,000 0.4750 3.33%
2025-04-30 0 0.450 0.380 0.450 - - 0 0 - 0.450 0.380 0.450 - - 0 - 0.00%
2025-04-29 0 0.450 0.380 0.450 - - 0 0 - 0.450 0.380 0.450 - - 0 - 0.00%
2025-04-28 0 0.450 0.375 0.450 - - 0 0 - 0.450 0.375 0.450 - - 0 - 0.00%
2025-04-25 0 0.450 0.390 0.460 0.380 0.380 48,000 18,240 0.3800 0.450 0.390 0.460 0.380 0.380 48,000 0.3800 -2.17%
2025-04-24 0 0.460 0.395 0.480 - - 0 0 - 0.460 0.395 0.480 - - 0 - 0.00%
2025-04-23 0 0.460 0.375 0.475 - - 0 0 - 0.460 0.375 0.475 - - 0 - 0.00%
2025-04-22 0 0.460 0.380 0.460 - - 0 0 - 0.460 0.380 0.460 - - 0 - 0.00%
2025-04-17 0 0.460 0.375 0.460 - - 0 0 - 0.460 0.375 0.460 - - 0 - 0.00%
2025-04-16 0 0.460 0.370 0.460 - - 0 0 - 0.460 0.370 0.460 - - 0 - 0.00%
2025-04-15 0 0.460 0.370 0.460 - - 0 0 - 0.460 0.370 0.460 - - 0 - 0.00%
2025-04-14 0 0.460 0.375 0.460 - - 0 0 - 0.460 0.375 0.460 - - 0 - 0.00%
2025-04-11 0 0.460 0.350 0.460 - - 0 0 - 0.460 0.350 0.460 - - 0 - 0.00%
2025-04-10 0 0.460 0.370 0.460 - - 0 0 - 0.460 0.370 0.460 - - 0 - 0.00%
2025-04-09 0 0.460 0.350 0.460 - - 0 0 - 0.460 0.350 0.460 - - 0 - -2.13%
2025-04-08 0 0.470 0.360 0.470 0.410 0.490 49,000 23,930 0.4884 0.470 0.360 0.470 0.410 0.490 49,000 0.4884 23.68%
2025-04-07 0 0.380 0.350 0.410 - - 0 0 - 0.380 0.350 0.410 - - 0 - 0.00%
2025-04-03 0 0.380 0.345 0.410 - - 0 0 - 0.380 0.345 0.410 - - 0 - 0.00%
2025-04-02 0 0.380 0.365 0.410 - - 0 0 - 0.380 0.365 0.410 - - 0 - 0.00%
2025-04-01 0 0.380 0.370 0.400 - - 0 0 - 0.380 0.370 0.400 - - 0 - 0.00%
2025-03-31 0 0.380 0.360 0.400 0.345 0.425 57,000 23,550 0.4132 0.380 0.360 0.400 0.345 0.425 57,000 0.4132 -10.59%
2025-03-28 0 0.425 0.425 0.465 0.425 0.520 65,000 27,850 0.4285 0.425 0.425 0.465 0.425 0.520 65,000 0.4285 8.97%
2025-03-27 0 0.390 0.340 0.420 - - 0 0 - 0.390 0.340 0.420 - - 0 - 0.00%
2025-03-26 0 0.390 0.370 0.405 0.350 0.350 3,000 1,050 0.3500 0.390 0.370 0.405 0.350 0.350 3,000 0.3500 0.00%
2025-03-25 0 0.390 0.390 0.415 0.370 0.370 1,000 370 0.3700 0.390 0.390 0.415 0.370 0.370 1,000 0.3700 -9.30%
2025-03-24 0 0.430 0.370 0.450 - - 0 0 - 0.430 0.370 0.450 - - 0 - 0.00%
2025-03-21 0 0.430 0.370 0.450 - - 0 0 - 0.430 0.370 0.450 - - 0 - 0.00%
2025-03-20 0 0.430 0.370 0.460 - - 0 0 - 0.430 0.370 0.460 - - 0 - 0.00%
2025-03-19 0 0.430 0.370 0.450 - - 0 0 - 0.430 0.370 0.450 - - 0 - 0.00%
2025-03-18 0 0.430 0.400 0.455 - - 0 0 - 0.430 0.400 0.455 - - 0 - 0.00%
2025-03-17 0 0.430 0.370 0.430 - - 0 0 - 0.430 0.370 0.430 - - 0 - 0.00%
2025-03-14 0 0.430 0.375 0.430 - - 0 0 - 0.430 0.375 0.430 - - 0 - 0.00%
2025-03-13 0 0.430 0.370 0.450 - - 0 0 - 0.430 0.370 0.450 - - 0 - 0.00%
2025-03-12 0 0.430 0.360 0.430 - - 0 0 - 0.430 0.360 0.430 - - 0 - 0.00%
2025-03-11 0 0.430 0.370 0.430 - - 0 0 - 0.430 0.370 0.430 - - 0 - 0.00%
2025-03-10 0 0.430 0.375 0.430 - - 0 0 - 0.430 0.375 0.430 - - 0 - 0.00%
2025-03-07 0 0.430 0.380 0.450 - - 0 0 - 0.430 0.380 0.450 - - 0 - 0.00%
2025-03-06 0 0.430 0.385 0.450 - - 0 0 - 0.430 0.385 0.450 - - 0 - 0.00%
2025-03-05 0 0.430 0.385 0.450 - - 0 0 - 0.430 0.385 0.450 - - 0 - 0.00%
2025-03-04 0 0.430 0.375 0.430 - - 0 0 - 0.430 0.375 0.430 - - 0 - 0.00%
2025-03-03 0 0.430 0.430 0.450 - - 0 0 - 0.430 0.430 0.450 - - 0 - 0.00%
2025-02-28 0 0.430 0.380 0.460 - - 0 0 - 0.430 0.380 0.460 - - 0 - 0.00%
2025-02-27 0 0.430 0.380 0.455 - - 0 0 - 0.430 0.380 0.455 - - 0 - 0.00%
2025-02-26 0 0.430 0.390 0.460 0.410 0.415 9,000 3,730 0.4144 0.430 0.390 0.460 0.410 0.415 9,000 0.4144 0.00%
2025-02-25 0 0.430 0.385 0.460 - - 0 0 - 0.430 0.385 0.460 - - 0 - 0.00%
2025-02-24 0 0.430 0.390 0.430 - - 0 0 - 0.430 0.390 0.430 - - 0 - 0.00%
2025-02-21 0 0.430 0.405 0.450 0.375 0.395 37,000 14,110 0.3814 0.430 0.405 0.450 0.375 0.395 37,000 0.3814 -4.44%
2025-02-20 0 0.450 0.390 0.460 - - 0 0 - 0.450 0.390 0.460 - - 0 - 0.00%
2025-02-19 0 0.450 0.420 0.450 - - 0 0 - 0.450 0.420 0.450 - - 0 - 0.00%
2025-02-18 0 0.450 0.400 0.460 - - 0 0 - 0.450 0.400 0.460 - - 0 - 0.00%
2025-02-17 0 0.450 0.385 0.455 - - 0 0 - 0.450 0.385 0.455 - - 0 - 0.00%
2025-02-14 0 0.450 0.450 0.455 - - 3,000 1,350 0.4500 0.450 0.450 0.455 - - 3,000 0.4500 0.00%
2025-02-13 0 0.450 0.380 0.450 0.455 0.455 3,000 1,365 0.4550 0.450 0.380 0.450 0.455 0.455 3,000 0.4550 1.12%
2025-02-12 0 0.445 0.400 0.460 - - 0 0 - 0.445 0.400 0.460 - - 0 - 0.00%
2025-02-11 0 0.445 0.410 0.460 - - 0 0 - 0.445 0.410 0.460 - - 0 - 0.00%
2025-02-10 0 0.445 0.400 0.445 0.445 0.445 3,000 1,335 0.4450 0.445 0.400 0.445 0.445 0.445 3,000 0.4450 9.88%
2025-02-07 0 0.405 0.355 0.445 - - 0 0 - 0.405 0.355 0.445 - - 0 - 0.00%
2025-02-06 0 0.405 0.360 0.460 - - 0 0 - 0.405 0.360 0.460 - - 0 - 0.00%
2025-02-05 0 0.405 0.345 0.425 - - 0 0 - 0.405 0.345 0.425 - - 0 - 0.00%
2025-02-04 0 0.405 0.350 0.430 0.405 0.405 13,000 5,265 0.4050 0.405 0.350 0.430 0.405 0.405 13,000 0.4050 10.96%
2025-02-03 0 0.365 0.320 0.395 - - 0 0 - 0.365 0.320 0.395 - - 0 - 0.00%
2025-01-28 0 0.365 0.320 0.410 - - 0 0 - 0.365 0.320 0.410 - - 0 - 0.00%
2025-01-27 0 0.365 0.320 0.400 - - 0 0 - 0.365 0.320 0.400 - - 0 - 0.00%
2025-01-24 0 0.365 0.320 0.395 - - 0 0 - 0.365 0.320 0.395 - - 0 - 0.00%
2025-01-23 0 0.365 0.320 0.410 - - 0 0 - 0.365 0.320 0.410 - - 0 - 0.00%
2025-01-22 0 0.365 0.320 0.380 0.355 0.355 2,000 710 0.3550 0.365 0.320 0.380 0.355 0.355 2,000 0.3550 1.39%
2025-01-21 0 0.360 0.320 0.410 - - 0 0 - 0.360 0.320 0.410 - - 0 - 0.00%
2025-01-20 0 0.360 0.320 0.390 - - 0 0 - 0.360 0.320 0.390 - - 0 - 0.00%
2025-01-17 0 0.360 0.320 0.390 - - 0 0 - 0.360 0.320 0.390 - - 0 - 0.00%
2025-01-16 0 0.360 0.320 0.390 - - 0 0 - 0.360 0.320 0.390 - - 0 - 0.00%
2025-01-15 0 0.360 0.320 0.385 - - 0 0 - 0.360 0.320 0.385 - - 0 - 0.00%
2025-01-14 0 0.360 0.320 0.385 - - 0 0 - 0.360 0.320 0.385 - - 0 - 0.00%
2025-01-13 0 0.360 0.320 0.390 - - 0 0 - 0.360 0.320 0.390 - - 0 - 0.00%
2025-01-10 0 0.360 0.325 0.390 0.360 0.360 5,000 1,800 0.3600 0.360 0.325 0.390 0.360 0.360 5,000 0.3600 0.00%
2025-01-09 0 0.360 0.360 0.380 0.360 0.360 1,000 360 0.3600 0.360 0.360 0.380 0.360 0.360 1,000 0.3600 0.00%
2025-01-08 0 0.360 0.320 0.375 - - 0 0 - 0.360 0.320 0.375 - - 0 - 0.00%
2025-01-07 0 0.360 0.325 0.375 - - 0 0 - 0.360 0.325 0.375 - - 0 - 0.00%
2025-01-06 0 0.360 0.330 0.375 - - 0 0 - 0.360 0.330 0.375 - - 0 - 0.00%
2025-01-03 0 0.360 0.350 0.375 0.320 0.360 40,000 13,050 0.3263 0.360 0.350 0.375 0.320 0.360 40,000 0.3263 -2.70%
2025-01-02 0 0.370 0.360 0.410 - - 0 0 - 0.370 0.360 0.410 - - 0 - 0.00%
2024-12-31 0 0.370 0.360 0.410 - - 0 0 - 0.370 0.360 0.410 - - 0 - 0.00%
2024-12-30 0 0.370 0.370 0.375 0.360 0.360 1,000 360 0.3600 0.370 0.370 0.375 0.360 0.360 1,000 0.3600 -3.90%
2024-12-27 0 0.385 0.365 0.385 0.385 0.385 45,000 17,325 0.3850 0.385 0.365 0.385 0.385 0.385 45,000 0.3850 -2.53%
2024-12-24 0 0.395 0.380 0.430 - - 0 0 - 0.395 0.380 0.430 - - 0 - 0.00%
2024-12-23 0 0.395 0.360 0.435 - - 0 0 - 0.395 0.360 0.435 - - 0 - 0.00%
2024-12-20 0 0.395 0.360 0.435 - - 0 0 - 0.395 0.360 0.435 - - 0 - 0.00%
2024-12-19 0 0.395 0.360 0.435 - - 0 0 - 0.395 0.360 0.435 - - 0 - 0.00%
2024-12-18 0 0.395 0.360 0.430 - - 0 0 - 0.395 0.360 0.430 - - 0 - 0.00%
2024-12-17 0 0.395 0.360 0.430 - - 0 0 - 0.395 0.360 0.430 - - 0 - 0.00%
2024-12-16 0 0.395 0.360 0.445 - - 0 0 - 0.395 0.360 0.445 - - 0 - 0.00%
2024-12-13 0 0.395 0.385 0.395 - - 0 0 - 0.395 0.385 0.395 - - 0 - 0.00%
2024-12-12 0 0.395 0.395 0.430 0.385 0.385 1,000 385 0.3850 0.395 0.395 0.430 0.385 0.385 1,000 0.3850 -1.25%
2024-12-11 0 0.400 0.400 0.410 0.400 0.465 192,000 77,405 0.4032 0.400 0.400 0.410 0.400 0.465 192,000 0.4032 -13.98%
2024-12-10 0 0.465 0.420 0.500 - - 0 0 - 0.465 0.420 0.500 - - 0 - 0.00%
2024-12-09 0 0.465 0.405 0.500 - - 0 0 - 0.465 0.405 0.500 - - 0 - 0.00%
2024-12-06 0 0.465 0.410 0.500 - - 0 0 - 0.465 0.410 0.500 - - 0 - 0.00%
2024-12-05 0 0.465 0.465 0.500 0.440 0.440 7,000 3,080 0.4400 0.465 0.465 0.500 0.440 0.440 7,000 0.4400 1.09%
2024-12-04 0 0.460 0.405 0.500 - - 0 0 - 0.460 0.405 0.500 - - 0 - 0.00%
2024-12-03 0 0.460 0.405 0.460 - - 0 0 - 0.460 0.405 0.460 - - 0 - 0.00%
2024-12-02 0 0.460 0.410 0.500 - - 0 0 - 0.460 0.410 0.500 - - 0 - 0.00%
2024-11-29 0 0.460 0.405 0.500 - - 0 0 - 0.460 0.405 0.500 - - 0 - 0.00%
2024-11-28 0 0.460 0.410 0.500 - - 0 0 - 0.460 0.410 0.500 - - 0 - 0.00%
2024-11-27 0 0.460 0.410 0.500 - - 0 0 - 0.460 0.410 0.500 - - 0 - 0.00%
2024-11-26 0 0.460 0.405 0.500 - - 0 0 - 0.460 0.405 0.500 - - 0 - 0.00%
2024-11-25 0 0.460 0.400 0.500 - - 0 0 - 0.460 0.400 0.500 - - 0 - 0.00%
2024-11-22 0 0.460 0.410 0.460 - - 0 0 - 0.460 0.410 0.460 - - 0 - 0.00%
2024-11-21 0 0.460 0.410 0.490 - - 0 0 - 0.460 0.410 0.490 - - 0 - 0.00%
2024-11-20 0 0.460 0.410 0.500 - - 0 0 - 0.460 0.410 0.500 - - 0 - 0.00%
2024-11-19 0 0.460 0.405 0.460 - - 0 0 - 0.460 0.405 0.460 - - 0 - 0.00%
2024-11-18 0 0.460 0.405 0.500 - - 0 0 - 0.460 0.405 0.500 - - 0 - 0.00%
2024-11-15 0 0.460 0.400 0.500 - - 0 0 - 0.460 0.400 0.500 - - 0 - 0.00%
2024-11-14 0 0.460 0.410 0.470 - - 0 0 - 0.460 0.410 0.470 - - 0 - 0.00%
2024-11-13 0 0.460 0.410 0.470 - - 0 0 - 0.460 0.410 0.470 - - 0 - 0.00%
2024-11-12 0 0.460 0.425 0.470 0.425 0.470 16,000 7,250 0.4531 0.460 0.425 0.470 0.425 0.470 16,000 0.4531 -2.13%
2024-11-11 0 0.470 0.420 0.500 0.470 0.470 56,000 26,320 0.4700 0.470 0.420 0.500 0.470 0.470 56,000 0.4700 4.44%
2024-11-08 0 0.450 0.410 0.500 - - 0 0 - 0.450 0.410 0.500 - - 0 - 0.00%
2024-11-07 0 0.450 0.410 0.500 - - 0 0 - 0.450 0.410 0.500 - - 0 - 0.00%
2024-11-06 0 0.450 0.410 0.500 - - 0 0 - 0.450 0.410 0.500 - - 0 - 0.00%
2024-11-05 0 0.450 0.415 0.500 - - 0 0 - 0.450 0.415 0.500 - - 0 - 0.00%
2024-11-04 0 0.450 0.410 0.460 0.400 0.410 6,000 2,485 0.4142 0.450 0.410 0.460 0.400 0.410 6,000 0.4142 0.00%
2024-11-01 0 0.450 0.400 0.480 - - 0 0 - 0.450 0.400 0.480 - - 0 - 0.00%
2024-10-31 0 0.450 0.400 0.500 - - 0 0 - 0.450 0.400 0.500 - - 0 - 0.00%
2024-10-30 0 0.450 0.400 - - - 0 0 - 0.450 0.400 - - - 0 - 0.00%
2024-10-29 0 0.450 0.400 0.470 - - 0 0 - 0.450 0.400 0.470 - - 0 - 0.00%
2024-10-28 0 0.450 0.400 0.480 - - 0 0 - 0.450 0.400 0.480 - - 0 - 0.00%
2024-10-25 0 0.450 0.405 0.475 - - 0 0 - 0.450 0.405 0.475 - - 0 - 0.00%
2024-10-24 0 0.450 0.410 0.480 - - 0 0 - 0.450 0.410 0.480 - - 0 - 0.00%
2024-10-23 0 0.450 0.405 0.480 - - 0 0 - 0.450 0.405 0.480 - - 0 - 0.00%
2024-10-22 0 0.450 0.410 0.480 - - 0 0 - 0.450 0.410 0.480 - - 0 - 0.00%
2024-10-21 0 0.450 0.405 0.480 - - 0 0 - 0.450 0.405 0.480 - - 0 - 0.00%
2024-10-18 0 0.450 0.405 0.480 - - 0 0 - 0.450 0.405 0.480 - - 0 - 0.00%
2024-10-17 0 0.450 0.405 0.495 - - 0 0 - 0.450 0.405 0.495 - - 0 - 0.00%
2024-10-16 0 0.450 0.400 0.480 - - 0 0 - 0.450 0.400 0.480 - - 0 - 0.00%
2024-10-15 0 0.450 0.410 0.450 - - 0 0 - 0.450 0.410 0.450 - - 0 - 0.00%
2024-10-14 0 0.450 0.420 0.450 - - 0 0 - 0.450 0.420 0.450 - - 0 - -6.25%
2024-10-10 0 0.480 0.420 0.480 - - 0 0 - 0.480 0.420 0.480 - - 0 - 0.00%
2024-10-09 0 0.480 0.415 0.480 - - 0 0 - 0.480 0.415 0.480 - - 0 - 0.00%
2024-10-08 0 0.480 0.415 0.480 - - 0 0 - 0.480 0.415 0.480 - - 0 - -2.04%
2024-10-07 0 0.490 0.445 0.500 0.415 0.490 88,000 42,440 0.4823 0.490 0.445 0.500 0.415 0.490 88,000 0.4823 4.26%
2024-10-04 0 0.470 0.450 0.470 0.420 0.475 212,000 94,490 0.4457 0.470 0.450 0.470 0.420 0.475 212,000 0.4457 4.44%
2024-10-03 0 0.450 0.450 0.460 0.450 0.450 89,000 40,050 0.4500 0.450 0.450 0.460 0.450 0.450 89,000 0.4500 0.00%
2024-10-02 0 0.450 0.415 0.445 0.400 0.450 164,000 65,960 0.4022 0.450 0.415 0.445 0.400 0.450 164,000 0.4022 12.50%
2024-09-30 0 0.400 0.390 0.400 0.370 0.400 819,000 326,955 0.3992 0.400 0.390 0.400 0.370 0.400 819,000 0.3992 1.27%
2024-09-27 0 0.395 0.395 0.400 0.395 0.395 22,000 8,690 0.3950 0.395 0.395 0.400 0.395 0.395 22,000 0.3950 0.00%
2024-09-26 0 0.395 0.345 0.430 0.350 0.410 62,000 24,760 0.3994 0.395 0.345 0.430 0.350 0.410 62,000 0.3994 -3.66%
2024-09-25 0 0.410 0.355 0.410 - - 0 0 - 0.410 0.355 0.410 - - 0 - 0.00%
2024-09-24 0 0.410 0.355 0.445 - - 0 0 - 0.410 0.355 0.445 - - 0 - 0.00%
2024-09-23 0 0.410 0.350 0.440 - - 0 0 - 0.410 0.350 0.440 - - 0 - 0.00%
2024-09-20 0 0.410 0.355 0.410 - - 0 0 - 0.410 0.355 0.410 - - 0 - -1.20%
2024-09-19 0 0.415 0.355 0.430 0.415 0.415 15,000 6,225 0.4150 0.415 0.355 0.430 0.415 0.415 15,000 0.4150 0.00%
2024-09-17 0 0.415 0.355 0.440 - - 0 0 - 0.415 0.355 0.440 - - 0 - 0.00%
2024-09-16 0 0.415 0.415 0.445 0.345 0.345 1,000 345 0.3450 0.415 0.415 0.445 0.345 0.345 1,000 0.3450 0.00%
2024-09-13 0 0.415 - 0.415 - - 0 0 - 0.415 - 0.415 - - 0 - 0.00%
2024-09-12 0 0.415 - 0.445 - - 0 0 - 0.415 - 0.445 - - 0 - 0.00%
2024-09-11 0 0.415 0.375 0.440 - - 0 0 - 0.415 0.375 0.440 - - 0 - 0.00%
2024-09-10 0 0.415 0.375 0.445 - - 0 0 - 0.415 0.375 0.445 - - 0 - 0.00%
2024-09-09 0 0.415 0.375 0.415 - - 0 0 - 0.415 0.375 0.415 - - 0 - 0.00%
2024-09-05 0 0.415 0.375 0.445 - - 0 0 - 0.415 0.375 0.445 - - 0 - 0.00%
2024-09-04 0 0.415 0.375 0.445 - - 0 0 - 0.415 0.375 0.445 - - 0 - 0.00%
2024-09-03 0 0.415 0.375 0.415 - - 20,000 7,600 0.3800 0.415 0.375 0.415 - - 20,000 0.3800 0.00%
2024-09-02 0 0.415 0.375 0.415 - - 0 0 - 0.415 0.375 0.415 - - 0 - 0.00%
2024-08-30 0 0.415 0.375 0.450 - - 0 0 - 0.415 0.375 0.450 - - 0 - 0.00%
2024-08-29 0 0.415 0.380 0.415 0.415 0.415 2,000 830 0.4150 0.415 0.380 0.415 0.415 0.415 2,000 0.4150 0.00%
2024-08-28 0 0.415 0.375 0.450 - - 0 0 - 0.415 0.375 0.450 - - 0 - 0.00%
2024-08-27 0 0.415 0.375 0.415 - - 0 0 - 0.415 0.375 0.415 - - 0 - 0.00%
2024-08-26 0 0.415 0.375 0.415 - - 0 0 - 0.415 0.375 0.415 - - 0 - 0.00%
2024-08-23 0 0.415 0.375 0.450 - - 0 0 - 0.415 0.375 0.450 - - 0 - 0.00%
2024-08-22 0 0.415 0.375 0.450 - - 0 0 - 0.415 0.375 0.450 - - 0 - 0.00%
2024-08-21 0 0.415 0.375 0.450 - - 0 0 - 0.415 0.375 0.450 - - 0 - 0.00%
2024-08-20 0 0.415 0.375 0.450 - - 0 0 - 0.415 0.375 0.450 - - 0 - 0.00%
2024-08-19 0 0.415 0.375 0.450 - - 0 0 - 0.415 0.375 0.450 - - 0 - 0.00%
2024-08-16 0 0.415 0.400 0.440 0.415 0.450 4,000 1,710 0.4275 0.415 0.400 0.440 0.415 0.450 4,000 0.4275 -11.70%
2024-08-15 0 0.470 - 0.470 - - 0 0 - 0.470 - 0.470 - - 0 - -1.05%
2024-08-14 0 0.475 - 0.475 - - 0 0 - 0.475 - 0.475 - - 0 - 0.00%
2024-08-13 0 0.475 - 0.475 - - 0 0 - 0.475 - 0.475 - - 0 - 0.00%
2024-08-12 0 0.475 - 0.475 - - 0 0 - 0.475 - 0.475 - - 0 - 0.00%
2024-08-09 0 0.475 - 0.480 - - 0 0 - 0.475 - 0.480 - - 0 - 0.00%
2024-08-08 0 0.475 - 0.560 - - 0 0 - 0.475 - 0.560 - - 0 - 0.00%
2024-08-07 0 0.475 - 0.560 - - 0 0 - 0.475 - 0.560 - - 0 - 0.00%
2024-08-06 0 0.475 - 0.480 - - 0 0 - 0.475 - 0.480 - - 0 - 0.00%
2024-08-05 0 0.475 - 0.480 - - 0 0 - 0.475 - 0.480 - - 0 - 0.00%
2024-08-02 0 0.475 - 0.480 - - 0 0 - 0.475 - 0.480 - - 0 - 0.00%
2024-08-01 0 0.475 - 0.475 - - 0 0 - 0.475 - 0.475 - - 0 - -1.04%
2024-07-31 0 0.480 0.390 0.480 - - 0 0 - 0.480 0.390 0.480 - - 0 - 0.00%
2024-07-30 0 0.480 - 0.500 - - 0 0 - 0.480 - 0.500 - - 0 - 0.00%
2024-07-29 0 0.480 0.385 0.490 - - 0 0 - 0.480 0.385 0.490 - - 0 - 0.00%
2024-07-26 0 0.480 0.380 0.495 - - 0 0 - 0.480 0.380 0.495 - - 0 - 0.00%
2024-07-25 0 0.480 - 0.490 - - 0 0 - 0.480 - 0.490 - - 0 - 0.00%
2024-07-24 0 0.480 0.300 0.500 - - 0 0 - 0.480 0.300 0.500 - - 0 - 0.00%
2024-07-23 0 0.480 0.305 0.500 - - 0 0 - 0.480 0.305 0.500 - - 0 - 0.00%
2024-07-22 0 0.480 0.390 0.500 - - 0 0 - 0.480 0.390 0.500 - - 0 - 0.00%
2024-07-19 0 0.480 - 0.500 - - 0 0 - 0.480 - 0.500 - - 0 - 0.00%
2024-07-18 0 0.480 - 0.500 - - 0 0 - 0.480 - 0.500 - - 0 - 0.00%
2024-07-17 0 0.480 - 0.500 - - 0 0 - 0.480 - 0.500 - - 0 - 0.00%
2024-07-16 0 0.480 - 0.500 - - 0 0 - 0.480 - 0.500 - - 0 - 0.00%
2024-07-15 0 0.480 - 0.480 - - 0 0 - 0.480 - 0.480 - - 0 - 0.00%
2024-07-12 0 0.480 0.430 0.480 0.480 0.480 2,000 960 0.4800 0.480 0.430 0.480 0.480 0.480 2,000 0.4800 11.63%
2024-07-11 0 0.430 0.375 0.480 - - 0 0 - 0.430 0.375 0.480 - - 0 - 0.00%
2024-07-10 0 0.430 0.375 0.480 - - 0 0 - 0.430 0.375 0.480 - - 0 - 0.00%
2024-07-09 0 0.430 0.415 0.480 - - 0 0 - 0.430 0.415 0.480 - - 0 - 0.00%
2024-07-08 0 0.430 0.375 0.480 - - 0 0 - 0.430 0.375 0.480 - - 0 - 0.00%
2024-07-05 0 0.430 0.380 0.480 - - 0 0 - 0.430 0.380 0.480 - - 0 - 0.00%
2024-07-04 0 0.430 0.380 0.480 - - 0 0 - 0.430 0.380 0.480 - - 0 - 0.00%
2024-07-03 0 0.430 0.380 0.470 - - 0 0 - 0.430 0.380 0.470 - - 0 - 0.00%
2024-07-02 0 0.430 0.380 0.480 - - 0 0 - 0.430 0.380 0.480 - - 0 - 0.00%
2024-06-28 0 0.430 0.430 0.480 0.380 0.380 1,000 380 0.3800 0.430 0.430 0.480 0.380 0.380 1,000 0.3800 0.00%
2024-06-27 0 0.430 0.380 0.480 - - 0 0 - 0.430 0.380 0.480 - - 0 - 0.00%
2024-06-26 0 0.430 0.380 0.480 - - 0 0 - 0.430 0.380 0.480 - - 0 - 0.00%
2024-06-25 0 0.430 0.430 0.480 0.380 0.380 1,000 380 0.3800 0.430 0.430 0.480 0.380 0.380 1,000 0.3800 -6.52%
2024-06-24 0 0.460 0.320 0.500 - - 0 0 - 0.460 0.320 0.500 - - 0 - 0.00%
2024-06-21 0 0.460 0.450 0.460 0.450 0.460 9,000 4,115 0.4572 0.460 0.450 0.460 0.450 0.460 9,000 0.4572 2.22%
2024-06-20 0 0.450 0.320 0.450 - - 0 0 - 0.450 0.320 0.450 - - 0 - 0.00%
2024-06-19 0 0.450 0.365 0.450 - - 0 0 - 0.450 0.365 0.450 - - 0 - 0.00%
2024-06-18 0 0.450 0.350 0.450 - - 0 0 - 0.450 0.350 0.450 - - 0 - 0.00%
2024-06-17 0 0.450 0.350 0.450 - - 0 0 - 0.450 0.350 0.450 - - 0 - 0.00%
2024-06-14 0 0.450 0.375 0.450 - - 0 0 - 0.450 0.375 0.450 - - 0 - 0.00%
2024-06-13 0 0.450 - 0.455 - - 0 0 - 0.450 - 0.455 - - 0 - 0.00%
2024-06-12 0 0.450 0.360 0.450 - - 0 0 - 0.450 0.360 0.450 - - 0 - -1.10%
2024-06-11 0 0.455 0.385 0.455 - - 0 0 - 0.455 0.385 0.455 - - 0 - 0.00%
2024-06-07 0 0.455 0.370 0.455 - - 0 0 - 0.455 0.370 0.455 - - 0 - 0.00%
2024-06-06 0 0.455 0.370 0.455 - - 0 0 - 0.455 0.370 0.455 - - 0 - 0.00%
2024-06-05 0 0.455 0.350 0.455 0.455 0.455 1,000 455 0.4550 0.455 0.350 0.455 0.455 0.455 1,000 0.4550 0.00%
2024-06-04 0 0.455 0.350 0.455 0.455 0.455 1,000 455 0.4550 0.455 0.350 0.455 0.455 0.455 1,000 0.4550 0.00%
2024-06-03 0 0.455 0.345 0.455 0.455 0.455 2,000 910 0.4550 0.455 0.345 0.455 0.455 0.455 2,000 0.4550 18.18%
2024-05-31 0 0.385 0.335 0.450 - - 0 0 - 0.385 0.335 0.450 - - 0 - 0.00%
2024-05-30 0 0.385 0.340 0.385 - - 0 0 - 0.385 0.340 0.385 - - 0 - 0.00%
2024-05-29 0 0.385 0.375 0.385 - - 0 0 - 0.385 0.375 0.385 - - 0 - 0.00%
2024-05-28 0 0.385 0.380 0.390 0.385 0.460 43,000 16,830 0.3914 0.385 0.380 0.390 0.385 0.460 43,000 0.3914 0.00%
2024-05-27 0 0.385 0.385 0.450 - - 0 0 - 0.385 0.385 0.450 - - 0 - 1.32%
2024-05-24 0 0.380 0.355 0.470 - - 0 0 - 0.380 0.355 0.470 - - 0 - 0.00%
2024-05-23 0 0.380 0.365 0.455 0.380 0.385 11,000 4,195 0.3814 0.380 0.365 0.455 0.380 0.385 11,000 0.3814 -5.00%
2024-05-22 0 0.400 0.390 0.460 - - 0 0 - 0.400 0.390 0.460 - - 0 - 0.00%
2024-05-21 0 0.400 0.410 0.470 0.400 0.400 3,000 1,200 0.4000 0.400 0.410 0.470 0.400 0.400 3,000 0.4000 -14.89%
2024-05-20 0 0.470 0.425 0.470 0.460 0.470 15,000 7,010 0.4673 0.470 0.425 0.470 0.460 0.470 15,000 0.4673 16.05%
2024-05-17 0 0.405 0.405 0.490 0.405 0.405 1,000 405 0.4050 0.405 0.405 0.490 0.405 0.405 1,000 0.4050 0.00%
2024-05-16 0 0.405 0.400 0.480 0.405 0.405 4,000 1,620 0.4050 0.405 0.400 0.480 0.405 0.405 4,000 0.4050 1.25%
2024-05-14 0 0.400 0.340 0.480 - - 0 0 - 0.400 0.340 0.480 - - 0 - 0.00%
2024-05-13 0 0.400 0.390 0.470 0.400 0.400 5,000 2,000 0.4000 0.400 0.390 0.470 0.400 0.400 5,000 0.4000 2.56%
2024-05-10 0 0.390 0.380 0.460 0.370 0.390 35,000 13,250 0.3786 0.390 0.380 0.460 0.370 0.390 35,000 0.3786 2.63%
2024-05-09 0 0.380 0.335 0.460 0.380 0.380 1,000 380 0.3800 0.380 0.335 0.460 0.380 0.380 1,000 0.3800 0.00%
2024-05-08 0 0.380 0.325 0.380 - - 0 0 - 0.380 0.325 0.380 - - 0 - 0.00%
2024-05-07 0 0.380 0.340 0.380 - - 0 0 - 0.380 0.340 0.380 - - 0 - -1.30%
2024-05-06 0 0.385 0.335 0.385 0.305 0.385 64,000 23,420 0.3659 0.385 0.335 0.385 0.305 0.385 64,000 0.3659 8.45%
2024-05-03 0 0.355 0.335 0.390 - - 0 0 - 0.355 0.335 0.390 - - 0 - 0.00%
2024-05-02 0 0.355 0.305 0.380 - - 0 0 - 0.355 0.305 0.380 - - 0 - 0.00%
2024-04-30 0 0.355 0.290 0.370 - - 0 0 - 0.355 0.290 0.370 - - 0 - 0.00%
2024-04-29 0 0.355 0.355 0.370 0.350 0.355 7,000 2,475 0.3536 0.355 0.355 0.370 0.350 0.355 7,000 0.3536 -1.39%
2024-04-26 0 0.360 0.260 0.380 - - 0 0 - 0.360 0.260 0.380 - - 0 - 0.00%
2024-04-25 0 0.360 0.360 0.390 0.345 0.350 22,000 8,110 0.3686 0.360 0.360 0.390 0.345 0.350 22,000 0.3686 -7.69%
2024-04-24 0 0.390 - 0.390 - - 0 0 - 0.390 - 0.390 - - 0 - -2.50%
2024-04-23 0 0.400 - 0.400 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2024-04-22 0 0.400 0.345 0.410 - - 0 0 - 0.400 0.345 0.410 - - 0 - 0.00%
2024-04-19 0 0.400 0.305 0.410 - - 0 0 - 0.400 0.305 0.410 - - 0 - 0.00%
2024-04-18 0 0.400 0.345 0.400 - - 0 0 - 0.400 0.345 0.400 - - 0 - 0.00%
2024-04-17 0 0.400 - 0.400 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2024-04-16 0 0.400 - 0.400 - - 0 0 - 0.400 - 0.400 - - 0 - -1.23%
2024-04-15 0 0.405 0.280 0.405 - - 0 0 - 0.405 0.280 0.405 - - 0 - 0.00%
2024-04-12 0 0.405 - 0.405 - - 0 0 - 0.405 - 0.405 - - 0 - 0.00%
2024-04-11 0 0.405 0.345 0.405 - - 0 0 - 0.405 0.345 0.405 - - 0 - 0.00%
2024-04-10 0 0.405 - 0.405 - - 0 0 - 0.405 - 0.405 - - 0 - 0.00%
2024-04-09 0 0.405 - 0.405 - - 0 0 - 0.405 - 0.405 - - 0 - 0.00%
2024-04-08 0 0.405 0.345 0.405 - - 0 0 - 0.405 0.345 0.405 - - 0 - 0.00%
2024-04-05 0 0.405 0.345 0.445 - - 0 0 - 0.405 0.345 0.445 - - 0 - 0.00%
2024-04-03 0 0.405 0.239 0.435 - - 0 0 - 0.405 0.239 0.435 - - 0 - 0.00%
2024-04-02 0 0.405 0.345 0.405 - - 0 0 - 0.405 0.345 0.405 - - 0 - 0.00%
2024-03-28 0 0.405 0.370 0.430 0.400 0.405 23,000 9,300 0.4043 0.405 0.370 0.430 0.400 0.405 23,000 0.4043 0.00%
2024-03-27 0 0.405 0.168 0.435 - - 0 0 - 0.405 0.168 0.435 - - 0 - 0.00%
2024-03-26 0 0.405 0.220 0.435 - - 0 0 - 0.405 0.220 0.435 - - 0 - 0.00%
2024-03-25 0 0.405 0.345 0.430 - - 0 0 - 0.405 0.345 0.430 - - 0 - 0.00%
2024-03-22 0 0.405 0.345 0.430 - - 0 0 - 0.405 0.345 0.430 - - 0 - 0.00%
2024-03-21 0 0.405 0.400 0.425 0.345 0.405 14,000 5,215 0.3725 0.405 0.400 0.425 0.345 0.405 14,000 0.3725 -3.57%
2024-03-20 0 0.420 0.390 0.450 - - 0 0 - 0.420 0.390 0.450 - - 0 - 0.00%
2024-03-19 0 0.420 0.420 0.445 - - 0 0 - 0.420 0.420 0.445 - - 0 - 1.20%
2024-03-18 0 0.415 0.415 0.450 0.405 0.500 15,000 7,210 0.4807 0.415 0.415 0.450 0.405 0.500 15,000 0.4807 -9.78%
2024-03-15 0 0.460 0.415 0.500 - - 0 0 - 0.460 0.415 0.500 - - 0 - 0.00%
2024-03-14 0 0.460 0.420 0.500 - - 0 0 - 0.460 0.420 0.500 - - 0 - 0.00%
2024-03-13 0 0.460 0.440 0.500 - - 0 0 - 0.460 0.440 0.500 - - 0 - 0.00%
2024-03-12 0 0.460 0.460 0.500 0.460 0.460 2,000 920 0.4600 0.460 0.460 0.500 0.460 0.460 2,000 0.4600 0.00%
2024-03-11 0 0.460 0.460 0.500 0.460 0.465 57,000 26,270 0.4609 0.460 0.460 0.500 0.460 0.465 57,000 0.4609 0.00%
2024-03-08 0 0.460 0.450 0.500 - - 0 0 - 0.460 0.450 0.500 - - 0 - 0.00%
2024-03-07 0 0.460 0.450 0.490 - - 0 0 - 0.460 0.450 0.490 - - 0 - 0.00%
2024-03-06 0 0.460 0.460 0.495 0.450 0.495 19,000 8,930 0.4700 0.460 0.460 0.495 0.450 0.495 19,000 0.4700 6.98%
2024-03-05 0 0.430 0.350 0.430 0.430 0.435 15,000 6,490 0.4327 0.430 0.350 0.430 0.430 0.435 15,000 0.4327 0.00%
2024-03-04 0 0.430 0.430 0.480 - - 0 0 - 0.430 0.430 0.480 - - 0 - 0.00%
2024-03-01 0 0.430 0.430 0.460 0.430 0.430 2,000 895 0.4475 0.430 0.430 0.460 0.430 0.430 2,000 0.4475 -2.27%
2024-02-29 0 0.440 0.430 0.440 - - 0 0 - 0.440 0.430 0.440 - - 0 - 0.00%
2024-02-28 0 0.440 0.430 0.470 0.440 0.440 23,000 10,120 0.4400 0.440 0.430 0.470 0.440 0.440 23,000 0.4400 -5.38%
2024-02-27 0 0.465 0.430 0.480 - - 0 0 - 0.465 0.430 0.480 - - 0 - 0.00%
2024-02-26 0 0.465 0.430 0.495 - - 0 0 - 0.465 0.430 0.495 - - 0 - 0.00%
2024-02-23 0 0.465 0.430 0.490 - - 0 0 - 0.465 0.430 0.490 - - 0 - 0.00%
2024-02-22 0 0.465 0.430 0.480 - - 0 0 - 0.465 0.430 0.480 - - 0 - 0.00%
2024-02-21 0 0.465 0.430 0.485 - - 0 0 - 0.465 0.430 0.485 - - 0 - 0.00%
2024-02-20 0 0.465 0.430 0.485 - - 0 0 - 0.465 0.430 0.485 - - 0 - 0.00%
2024-02-19 0 0.465 0.430 0.480 - - 0 0 - 0.465 0.430 0.480 - - 0 - 0.00%
2024-02-16 0 0.465 0.460 0.495 - - 0 0 - 0.465 0.460 0.495 - - 0 - 0.00%
2024-02-15 0 0.465 0.400 0.485 - - 0 0 - 0.465 0.400 0.485 - - 0 - 0.00%
2024-02-14 0 0.465 0.400 0.485 - - 0 0 - 0.465 0.400 0.485 - - 0 - 0.00%
2024-02-09 0 0.465 0.400 0.485 - - 0 0 - 0.465 0.400 0.485 - - 0 - 0.00%
2024-02-08 0 0.465 0.465 0.485 - - 0 0 - 0.465 0.465 0.485 - - 0 - 0.00%
2024-02-07 0 0.465 0.430 0.465 0.465 0.465 1,000 465 0.4650 0.465 0.430 0.465 0.465 0.465 1,000 0.4650 8.14%
2024-02-06 0 0.430 - 0.460 0.430 0.430 1,000 430 0.4300 0.430 - 0.460 0.430 0.430 1,000 0.4300 0.00%
2024-02-05 0 0.430 0.430 0.465 - - 0 0 - 0.430 0.430 0.465 - - 0 - 0.00%
2024-02-02 0 0.430 0.430 0.475 0.430 0.445 20,000 8,640 0.4320 0.430 0.430 0.475 0.430 0.445 20,000 0.4320 -14.00%
2024-02-01 0 0.500 0.445 0.500 - - 0 0 - 0.500 0.445 0.500 - - 0 - 0.00%
2024-01-31 0 0.500 0.445 0.500 - - 0 0 - 0.500 0.445 0.500 - - 0 - 0.00%
2024-01-30 0 0.500 0.450 0.500 - - 0 0 - 0.500 0.450 0.500 - - 0 - 0.00%
2024-01-29 0 0.500 0.450 0.500 - - 0 0 - 0.500 0.450 0.500 - - 0 - 0.00%
2024-01-26 0 0.500 0.450 0.500 - - 0 0 - 0.500 0.450 0.500 - - 0 - 0.00%
2024-01-25 0 0.500 0.450 0.500 0.495 0.500 8,000 3,990 0.4988 0.500 0.450 0.500 0.495 0.500 8,000 0.4988 1.01%
2024-01-24 0 0.495 0.455 0.495 0.495 0.495 9,000 4,455 0.4950 0.495 0.455 0.495 0.495 0.495 9,000 0.4950 10.00%
2024-01-23 0 0.450 0.450 0.500 0.440 0.440 23,000 10,120 0.4400 0.450 0.450 0.500 0.440 0.440 23,000 0.4400 2.27%
2024-01-22 0 0.440 0.440 0.560 0.440 0.440 8,000 3,520 0.4400 0.440 0.440 0.560 0.440 0.440 8,000 0.4400 -8.33%
2024-01-19 0 0.480 0.440 0.570 - - 0 0 - 0.480 0.440 0.570 - - 0 - 0.00%
2024-01-18 0 0.480 0.450 0.570 - - 0 0 - 0.480 0.450 0.570 - - 0 - 0.00%
2024-01-17 0 0.480 0.450 0.570 - - 0 0 - 0.480 0.450 0.570 - - 0 - 0.00%
2024-01-16 0 0.480 0.445 0.560 - - 0 0 - 0.480 0.445 0.560 - - 0 - 0.00%
2024-01-15 0 0.480 0.450 0.570 - - 0 0 - 0.480 0.450 0.570 - - 0 - 0.00%
2024-01-12 0 0.480 0.450 0.560 - - 0 0 - 0.480 0.450 0.560 - - 0 - 0.00%
2024-01-11 0 0.480 0.450 0.560 0.480 0.480 16,000 7,680 0.4800 0.480 0.450 0.560 0.480 0.480 16,000 0.4800 -4.00%
2024-01-10 0 0.500 0.440 0.520 - - 0 0 - 0.500 0.440 0.520 - - 0 - 0.00%
2024-01-09 0 0.500 0.445 0.520 - - 0 0 - 0.500 0.445 0.520 - - 0 - 0.00%
2024-01-08 0 0.500 0.465 0.500 - - 0 0 - 0.500 0.465 0.500 - - 0 - 0.00%
2024-01-05 0 0.500 0.440 0.560 - - 0 0 - 0.500 0.440 0.560 - - 0 - 0.00%
2024-01-04 0 0.500 0.450 0.550 - - 0 0 - 0.500 0.450 0.550 - - 0 - 0.00%
2024-01-03 0 0.500 0.450 0.570 - - 0 0 - 0.500 0.450 0.570 - - 0 - 0.00%
2024-01-02 0 0.500 0.500 0.570 0.500 0.500 8,000 4,000 0.5000 0.500 0.500 0.570 0.500 0.500 8,000 0.5000 0.00%
2023-12-29 0 0.500 0.485 0.550 0.465 0.570 107,000 55,240 0.5163 0.500 0.485 0.550 0.465 0.570 107,000 0.5163 4.17%
2023-12-28 0 0.480 0.420 0.480 - - 0 0 - 0.480 0.420 0.480 - - 0 - 0.00%
2023-12-27 0 0.480 0.450 0.530 - - 0 0 - 0.480 0.450 0.530 - - 0 - 0.00%
2023-12-22 0 0.480 0.410 0.540 - - 0 0 - 0.480 0.410 0.540 - - 0 - 0.00%
2023-12-21 0 0.480 - 0.540 - - 0 0 - 0.480 - 0.540 - - 0 - 0.00%
2023-12-20 0 0.480 - 0.540 - - 0 0 - 0.480 - 0.540 - - 0 - 0.00%
2023-12-19 0 0.480 - 0.550 - - 0 0 - 0.480 - 0.550 - - 0 - 0.00%
2023-12-18 0 0.480 0.420 0.550 - - 0 0 - 0.480 0.420 0.550 - - 0 - 0.00%
2023-12-15 0 0.480 0.460 0.530 0.480 0.480 40,000 19,200 0.4800 0.480 0.460 0.530 0.480 0.480 40,000 0.4800 0.00%
2023-12-14 0 0.480 0.455 0.540 - - 0 0 - 0.480 0.455 0.540 - - 0 - 0.00%
2023-12-13 0 0.480 0.480 0.540 - - 0 0 - 0.480 0.480 0.540 - - 0 - 0.00%
2023-12-12 0 0.480 0.400 0.480 0.480 0.480 5,000 2,400 0.4800 0.480 0.400 0.480 0.480 0.480 5,000 0.4800 0.00%
2023-12-11 0 0.480 0.480 0.520 0.480 0.500 109,000 53,400 0.4899 0.480 0.480 0.520 0.480 0.500 109,000 0.4899 -15.79%
2023-12-08 0 0.570 0.500 0.570 - - 0 0 - 0.570 0.500 0.570 - - 0 - 0.00%
2023-12-07 0 0.570 0.500 0.570 - - 0 0 - 0.570 0.500 0.570 - - 0 - 0.00%
2023-12-06 0 0.570 0.500 0.570 - - 0 0 - 0.570 0.500 0.570 - - 0 - 0.00%
2023-12-05 0 0.570 0.510 0.570 - - 0 0 - 0.570 0.510 0.570 - - 0 - 0.00%
2023-12-04 0 0.570 0.510 0.570 - - 0 0 - 0.570 0.510 0.570 - - 0 - 0.00%
2023-12-01 0 0.570 0.500 0.620 0.570 0.570 30,000 17,100 0.5700 0.570 0.500 0.620 0.570 0.570 30,000 0.5700 0.00%
2023-11-30 0 0.570 0.520 0.570 - - 0 0 - 0.570 0.520 0.570 - - 0 - -3.39%
2023-11-29 0 0.590 0.510 0.590 - - 0 0 - 0.590 0.510 0.590 - - 0 - 0.00%
2023-11-28 0 0.590 0.510 0.590 - - 0 0 - 0.590 0.510 0.590 - - 0 - 0.00%
2023-11-27 0 0.590 0.510 0.590 - - 0 0 - 0.590 0.510 0.590 - - 0 - -1.67%
2023-11-24 0 0.600 0.510 0.600 - - 0 0 - 0.600 0.510 0.600 - - 0 - 0.00%
2023-11-23 0 0.600 0.510 0.600 - - 0 0 - 0.600 0.510 0.600 - - 0 - 0.00%
2023-11-22 0 0.600 0.550 0.600 - - 0 0 - 0.600 0.550 0.600 - - 0 - 0.00%
2023-11-21 0 0.600 0.500 0.600 0.600 0.600 1,000 600 0.6000 0.600 0.500 0.600 0.600 0.600 1,000 0.6000 0.00%
2023-11-20 0 0.600 0.510 0.600 - - 0 0 - 0.600 0.510 0.600 - - 0 - 0.00%
2023-11-17 0 0.600 0.600 0.640 0.600 0.600 1,000 600 0.6000 0.600 0.600 0.640 0.600 0.600 1,000 0.6000 0.00%
2023-11-16 0 0.600 0.600 0.650 0.600 0.600 23,000 13,800 0.6000 0.600 0.600 0.650 0.600 0.600 23,000 0.6000 0.00%
2023-11-15 0 0.600 0.500 0.600 0.600 0.600 2,000 1,200 0.6000 0.600 0.500 0.600 0.600 0.600 2,000 0.6000 0.00%
2023-11-14 0 0.600 0.510 0.600 - - 0 0 - 0.600 0.510 0.600 - - 0 - 0.00%
2023-11-13 0 0.600 0.570 0.600 - - 0 0 - 0.600 0.570 0.600 - - 0 - 0.00%
2023-11-10 0 0.600 0.540 0.600 0.600 0.600 47,000 28,200 0.6000 0.600 0.540 0.600 0.600 0.600 47,000 0.6000 -1.64%
2023-11-09 0 0.610 0.610 0.630 0.600 0.600 3,000 1,800 0.6000 0.610 0.610 0.630 0.600 0.600 3,000 0.6000 -3.17%
2023-11-08 0 0.630 0.600 0.630 - - 0 0 - 0.630 0.600 0.630 - - 0 - 0.00%
2023-11-07 0 0.630 0.600 0.630 - - 0 0 - 0.630 0.600 0.630 - - 0 - 0.00%
2023-11-06 0 0.630 0.600 0.630 - - 0 0 - 0.630 0.600 0.630 - - 0 - 0.00%
2023-11-03 0 0.630 0.600 0.690 0.630 0.630 15,000 9,450 0.6300 0.630 0.600 0.690 0.630 0.630 15,000 0.6300 3.28%
2023-11-02 0 0.610 0.600 0.630 - - 0 0 - 0.610 0.600 0.630 - - 0 - 0.00%
2023-11-01 0 0.610 0.600 0.680 - - 0 0 - 0.610 0.600 0.680 - - 0 - 0.00%
2023-10-31 0 0.610 0.600 0.670 0.610 0.610 9,000 5,490 0.6100 0.610 0.600 0.670 0.610 0.610 9,000 0.6100 0.00%
2023-10-30 0 0.610 0.600 0.610 - - 0 0 - 0.610 0.600 0.610 - - 0 - 0.00%
2023-10-27 0 0.610 0.600 0.610 - - 0 0 - 0.610 0.600 0.610 - - 0 - 0.00%
2023-10-26 0 0.610 0.600 0.670 - - 0 0 - 0.610 0.600 0.670 - - 0 - 0.00%
2023-10-25 0 0.610 0.600 0.670 - - 0 0 - 0.610 0.600 0.670 - - 0 - 0.00%
2023-10-24 0 0.610 0.600 0.660 - - 0 0 - 0.610 0.600 0.660 - - 0 - 0.00%
2023-10-20 0 0.610 0.600 0.670 - - 0 0 - 0.610 0.600 0.670 - - 0 - 0.00%
2023-10-19 0 0.610 0.600 0.680 - - 0 0 - 0.610 0.600 0.680 - - 0 - 0.00%
2023-10-18 0 0.610 0.600 0.680 - - 0 0 - 0.610 0.600 0.680 - - 0 - 0.00%
2023-10-17 0 0.610 0.600 0.670 - - 0 0 - 0.610 0.600 0.670 - - 0 - 0.00%
2023-10-16 0 0.610 0.610 0.680 - - 0 0 - 0.610 0.610 0.680 - - 0 - 0.00%
2023-10-13 0 0.610 0.600 0.680 - - 0 0 - 0.610 0.600 0.680 - - 0 - 0.00%
2023-10-12 0 0.610 0.610 0.680 0.600 0.710 41,000 25,810 0.6295 0.610 0.610 0.680 0.600 0.710 41,000 0.6295 -14.08%
2023-10-11 0 0.710 0.610 0.760 0.710 0.710 8,000 5,680 0.7100 0.710 0.610 0.760 0.710 0.710 8,000 0.7100 0.00%
2023-10-10 0 0.710 0.710 0.750 0.710 0.710 1,000 710 0.7100 0.710 0.710 0.750 0.710 0.710 1,000 0.7100 -1.39%
2023-10-09 0 0.720 0.620 0.780 - - 0 0 - 0.720 0.620 0.780 - - 0 - 0.00%
2023-10-06 0 0.720 0.720 0.770 0.720 0.720 1,000 720 0.7200 0.720 0.720 0.770 0.720 0.720 1,000 0.7200 0.00%
2023-10-05 0 0.720 0.620 0.720 - - 0 0 - 0.720 0.620 0.720 - - 0 - 0.00%
2023-10-04 0 0.720 0.600 0.770 - - 0 0 - 0.720 0.600 0.770 - - 0 - 0.00%
2023-10-03 0 0.720 0.600 0.770 - - 0 0 - 0.720 0.600 0.770 - - 0 - 0.00%
2023-09-29 0 0.720 0.600 0.770 - - 0 0 - 0.720 0.600 0.770 - - 0 - 0.00%
2023-09-28 0 0.720 0.600 0.780 - - 0 0 - 0.720 0.600 0.780 - - 0 - 0.00%
2023-09-27 0 0.720 0.600 0.770 - - 0 0 - 0.720 0.600 0.770 - - 0 - 0.00%
2023-09-26 0 0.720 0.600 0.760 - - 0 0 - 0.720 0.600 0.760 - - 0 - 0.00%
2023-09-25 0 0.720 0.640 0.770 0.680 0.680 1,000 680 0.6800 0.720 0.640 0.770 0.680 0.680 1,000 0.6800 -7.69%
2023-09-22 0 0.780 0.740 0.780 - - 1,000 810 0.8100 0.780 0.740 0.780 - - 1,000 0.8100 2.63%
2023-09-21 0 0.760 0.730 0.840 0.760 0.760 1,000 760 0.7600 0.760 0.730 0.840 0.760 0.760 1,000 0.7600 -15.56%
2023-09-20 0 0.900 0.780 0.900 - - 0 0 - 0.900 0.780 0.900 - - 0 - -3.23%
2023-09-19 0 0.930 0.780 0.930 - - 0 0 - 0.930 0.780 0.930 - - 0 - -1.06%
2023-09-18 0 0.940 0.770 0.940 - - 0 0 - 0.940 0.770 0.940 - - 0 - 0.00%
2023-09-15 0 0.940 0.770 0.940 - - 0 0 - 0.940 0.770 0.940 - - 0 - 0.00%
2023-09-14 0 0.940 0.800 0.940 - - 0 0 - 0.940 0.800 0.940 - - 0 - 0.00%
2023-09-13 0 0.940 0.770 0.940 - - 0 0 - 0.940 0.770 0.940 - - 0 - 0.00%
2023-09-12 0 0.940 0.780 0.940 - - 0 0 - 0.940 0.780 0.940 - - 0 - 0.00%
2023-09-11 0 0.940 0.770 0.940 - - 0 0 - 0.940 0.770 0.940 - - 0 - 0.00%
2023-09-07 0 0.940 0.760 0.940 - - 0 0 - 0.940 0.760 0.940 - - 0 - 0.00%
2023-09-06 0 0.940 0.810 1.050 - - 0 0 - 0.940 0.810 1.050 - - 0 - 0.00%
2023-09-05 0 0.940 0.750 0.940 - - 0 0 - 0.940 0.750 0.940 - - 0 - -3.09%
2023-09-04 0 0.970 0.740 1.100 - - 0 0 - 0.970 0.740 1.100 - - 0 - 0.00%
2023-08-31 0 0.970 0.740 1.100 - - 0 0 - 0.970 0.740 1.100 - - 0 - 0.00%
2023-08-30 0 0.970 0.720 1.000 - - 0 0 - 0.970 0.720 1.000 - - 0 - 0.00%
2023-08-29 0 0.970 0.760 0.970 0.970 0.970 1,000 970 0.9700 0.970 0.760 0.970 0.970 0.970 1,000 0.9700 10.23%
2023-08-28 0 0.880 0.720 0.880 0.880 0.880 2,000 1,680 0.8400 0.880 0.720 0.880 0.880 0.880 2,000 0.8400 17.33%
2023-08-25 0 0.750 0.560 0.800 - - 0 0 - 0.750 0.560 0.800 - - 0 - 0.00%
2023-08-24 0 0.750 - 0.800 - - 0 0 - 0.750 - 0.800 - - 0 - 0.00%
2023-08-23 0 0.750 - 0.790 - - 0 0 - 0.750 - 0.790 - - 0 - 0.00%
2023-08-22 0 0.750 - 0.800 - - 0 0 - 0.750 - 0.800 - - 0 - 0.00%
2023-08-21 0 0.750 0.640 0.790 - - 0 0 - 0.750 0.640 0.790 - - 0 - 0.00%
2023-08-18 0 0.750 - 0.800 - - 0 0 - 0.750 - 0.800 - - 0 - 0.00%
2023-08-17 0 0.750 - 0.750 - - 0 0 - 0.750 - 0.750 - - 0 - 0.00%
2023-08-16 0 0.750 0.100 0.780 - - 0 0 - 0.750 0.100 0.780 - - 0 - 0.00%
2023-08-15 0 0.750 - 0.800 - - 0 0 - 0.750 - 0.800 - - 0 - 0.00%
2023-08-14 0 0.750 0.640 0.780 - - 0 0 - 0.750 0.640 0.780 - - 0 - 0.00%
2023-08-11 0 0.750 0.640 0.790 - - 0 0 - 0.750 0.640 0.790 - - 0 - 0.00%
2023-08-10 0 0.750 0.640 0.800 - - 0 0 - 0.750 0.640 0.800 - - 0 - 0.00%
2023-08-09 0 0.750 0.325 0.780 - - 0 0 - 0.750 0.325 0.780 - - 0 - 0.00%
2023-08-08 0 0.750 0.720 0.800 - - 0 0 - 0.750 0.720 0.800 - - 0 - 0.00%
2023-08-07 0 0.750 0.700 0.800 0.730 0.770 80,000 60,220 0.7528 0.750 0.700 0.800 0.730 0.770 80,000 0.7528 -9.64%
2023-08-04 0 0.830 0.770 0.840 - - 0 0 - 0.830 0.770 0.840 - - 0 - 0.00%
2023-08-03 0 0.830 0.770 0.840 - - 0 0 - 0.830 0.770 0.840 - - 0 - 0.00%
2023-08-02 0 0.830 0.770 0.840 - - 0 0 - 0.830 0.770 0.840 - - 0 - 0.00%
2023-08-01 0 0.830 0.770 0.830 - - 0 0 - 0.830 0.770 0.830 - - 0 - 0.00%
2023-07-31 0 0.830 0.790 0.830 - - 0 0 - 0.830 0.790 0.830 - - 0 - -1.19%
2023-07-28 0 0.840 0.790 0.840 - - 0 0 - 0.840 0.790 0.840 - - 0 - 0.00%
2023-07-27 0 0.840 0.780 0.850 - - 0 0 - 0.840 0.780 0.850 - - 0 - 0.00%
2023-07-26 0 0.840 0.780 0.850 - - 0 0 - 0.840 0.780 0.850 - - 0 - 0.00%
2023-07-25 0 0.840 0.840 0.900 - - 0 0 - 0.840 0.840 0.900 - - 0 - 5.00%
2023-07-24 0 0.800 0.760 0.920 - - 0 0 - 0.800 0.760 0.920 - - 0 - 0.00%
2023-07-21 0 0.800 0.750 0.800 - - 0 0 - 0.800 0.750 0.800 - - 0 - 0.00%
2023-07-20 0 0.800 0.750 0.800 - - 0 0 - 0.800 0.750 0.800 - - 0 - 0.00%
2023-07-19 0 0.800 0.760 0.900 - - 0 0 - 0.800 0.760 0.900 - - 0 - 0.00%
2023-07-18 0 0.800 0.750 0.800 - - 0 0 - 0.800 0.750 0.800 - - 0 - 0.00%
2023-07-14 0 0.800 0.760 0.930 - - 0 0 - 0.800 0.760 0.930 - - 0 - 0.00%
2023-07-13 0 0.800 0.770 0.800 0.800 0.800 51,000 40,800 0.8000 0.800 0.770 0.800 0.800 0.800 51,000 0.8000 -3.61%
2023-07-12 0 0.830 0.780 0.830 0.830 0.830 9,000 7,470 0.8300 0.830 0.780 0.830 0.830 0.830 9,000 0.8300 0.00%
2023-07-11 0 0.830 0.830 - - - 0 0 - 0.830 0.830 - - - 0 - 0.00%
2023-07-10 0 0.830 0.830 0.980 - - 0 0 - 0.830 0.830 0.980 - - 0 - 0.00%
2023-07-07 0 0.830 0.830 0.990 0.830 0.830 3,000 2,490 0.8300 0.830 0.830 0.990 0.830 0.830 3,000 0.8300 0.00%
2023-07-06 0 0.830 0.830 0.990 - - 0 0 - 0.830 0.830 0.990 - - 0 - 0.00%
2023-07-05 0 0.830 0.830 0.990 - - 0 0 - 0.830 0.830 0.990 - - 0 - 0.00%
2023-07-04 0 0.830 0.830 0.990 - - 0 0 - 0.830 0.830 0.990 - - 0 - 0.00%
2023-07-03 0 0.830 0.830 0.880 0.830 0.830 20,000 16,600 0.8300 0.830 0.830 0.880 0.830 0.830 20,000 0.8300 0.00%
2023-06-30 0 0.830 0.830 0.990 - - 0 0 - 0.830 0.830 0.990 - - 0 - 0.00%
2023-06-29 0 0.830 0.830 0.880 0.830 1.030 63,000 57,090 0.9062 0.830 0.830 0.880 0.830 1.030 63,000 0.9062 0.00%
2023-06-28 0 0.830 0.830 0.860 - - 0 0 - 0.830 0.830 0.860 - - 0 - 0.00%
2023-06-27 0 0.830 0.830 0.860 - - 0 0 - 0.830 0.830 0.860 - - 0 - 0.00%
2023-06-26 0 0.830 0.830 0.860 - - 0 0 - 0.830 0.830 0.860 - - 0 - 0.00%
2023-06-23 0 0.830 0.830 0.860 0.830 0.830 5,000 4,150 0.8300 0.830 0.830 0.860 0.830 0.830 5,000 0.8300 0.00%
2023-06-21 0 0.830 0.830 0.860 - - 0 0 - 0.830 0.830 0.860 - - 0 - 0.00%
2023-06-20 0 0.830 0.830 0.860 - - 0 0 - 0.830 0.830 0.860 - - 0 - 0.00%
2023-06-19 0 0.830 0.830 0.860 - - 0 0 - 0.830 0.830 0.860 - - 0 - 0.00%
2023-06-16 0 0.830 0.830 0.860 0.830 0.830 26,000 21,580 0.8300 0.830 0.830 0.860 0.830 0.830 26,000 0.8300 0.00%
2023-06-15 0 0.830 0.830 0.850 - - 0 0 - 0.830 0.830 0.850 - - 0 - 0.00%
2023-06-14 0 0.830 0.830 0.860 0.830 0.830 7,000 5,810 0.8300 0.830 0.830 0.860 0.830 0.830 7,000 0.8300 0.00%
2023-06-13 0 0.830 0.830 0.860 - - 0 0 - 0.830 0.830 0.860 - - 0 - 0.00%
2023-06-12 0 0.830 0.830 0.850 - - 0 0 - 0.830 0.830 0.850 - - 0 - 0.00%
2023-06-09 0 0.830 0.830 0.860 - - 0 0 - 0.830 0.830 0.860 - - 0 - 0.00%
2023-06-08 0 0.830 0.830 0.860 0.830 0.830 1,000 830 0.8300 0.830 0.830 0.860 0.830 0.830 1,000 0.8300 0.00%
2023-06-07 0 0.830 0.830 1.100 - - 0 0 - 0.830 0.830 1.100 - - 0 - 0.00%
2023-06-06 0 0.830 0.830 0.910 0.830 0.880 13,000 10,860 0.8354 0.830 0.830 0.910 0.830 0.880 13,000 0.8354 -5.68%
2023-06-05 0 0.880 0.830 0.880 - - 0 0 - 0.880 0.830 0.880 - - 0 - 0.00%
2023-06-02 0 0.880 0.880 0.950 - - 0 0 - 0.880 0.880 0.950 - - 0 - 3.53%
2023-06-01 0 0.850 0.810 0.900 0.850 0.850 23,000 19,550 0.8500 0.850 0.810 0.900 0.850 0.850 23,000 0.8500 3.24%
2023-05-31 0 0.860 0.860 0.980 0.860 0.860 3,000 2,580 0.8600 0.823 0.823 0.938 0.823 0.823 3,134 0.8233 0.00%
2023-05-30 0 0.860 0.860 0.900 0.860 0.860 1,000 860 0.8600 0.823 0.823 0.862 0.823 0.823 1,045 0.8233 0.00%
2023-05-29 0 0.860 0.860 0.970 0.860 0.860 20,000 17,200 0.8600 0.823 0.823 0.929 0.823 0.823 20,892 0.8233 -5.49%
2023-05-25 0 0.910 0.860 1.130 - - 0 0 - 0.871 0.823 1.082 - - 0 - 0.00%
2023-05-24 0 0.910 0.860 0.980 - - 0 0 - 0.871 0.823 0.938 - - 0 - 0.00%
2023-05-23 0 0.910 0.870 0.950 - - 0 0 - 0.871 0.833 0.909 - - 0 - 0.00%
2023-05-22 0 0.910 0.870 0.970 - - 0 0 - 0.871 0.833 0.929 - - 0 - 0.00%
2023-05-19 0 0.910 0.860 0.980 - - 0 0 - 0.871 0.823 0.938 - - 0 - 0.00%
2023-05-18 0 0.910 0.870 1.130 - - 0 0 - 0.871 0.833 1.082 - - 0 - 0.00%
2023-05-17 0 0.910 0.860 1.000 - - 0 0 - 0.871 0.823 0.957 - - 0 - 0.00%
2023-05-16 0 0.910 0.860 0.910 - - 0 0 - 0.871 0.823 0.871 - - 0 - 0.00%
2023-05-15 0 0.910 0.910 0.950 - - 0 0 - 0.871 0.871 0.909 - - 0 - 2.25%
2023-05-12 0 0.890 0.860 1.010 - - 0 0 - 0.852 0.823 0.967 - - 0 - 0.00%
2023-05-11 0 0.890 0.860 1.000 0.890 0.890 4,000 3,560 0.8900 0.852 0.823 0.957 0.852 0.852 4,178 0.8520 -4.30%
2023-05-10 0 0.930 0.860 0.930 - - 0 0 - 0.890 0.823 0.890 - - 0 - 0.00%
2023-05-09 0 0.930 0.900 0.930 - - 0 0 - 0.890 0.862 0.890 - - 0 - -3.12%
2023-05-08 0 0.960 0.890 0.960 - - 0 0 - 0.919 0.852 0.919 - - 0 - 0.00%
2023-05-05 0 0.960 0.890 1.050 - - 0 0 - 0.919 0.852 1.005 - - 0 - 0.00%
2023-05-04 0 0.960 0.870 0.960 0.960 0.960 2,000 1,920 0.9600 0.919 0.833 0.919 0.919 0.919 2,089 0.9190 2.13%
2023-05-03 0 0.940 0.940 0.990 - - 0 0 - 0.900 0.900 0.948 - - 0 - 0.00%
2023-05-02 0 0.940 0.870 1.000 - - 0 0 - 0.900 0.833 0.957 - - 0 - 0.00%
2023-04-28 0 0.940 0.940 0.990 - - 0 0 - 0.900 0.900 0.948 - - 0 - 0.00%
2023-04-27 0 0.940 0.870 0.940 - - 0 0 - 0.900 0.833 0.900 - - 0 - -1.05%
2023-04-26 0 0.950 0.880 0.950 - - 0 0 - 0.909 0.842 0.909 - - 0 - 0.00%
2023-04-25 0 0.950 0.860 0.950 - - 0 0 - 0.909 0.823 0.909 - - 0 - 0.00%
2023-04-24 0 0.950 0.950 0.970 0.940 0.950 16,000 15,150 0.9469 0.909 0.909 0.929 0.900 0.909 16,713 0.9065 9.20%
2023-04-21 0 0.870 0.850 1.100 - - 0 0 - 0.833 0.814 1.053 - - 0 - 0.00%
2023-04-20 0 0.870 0.830 1.100 - - 0 0 - 0.833 0.795 1.053 - - 0 - 0.00%
2023-04-19 0 0.870 0.830 1.000 - - 1,000 920 0.9200 0.833 0.795 0.957 - - 1,045 0.8807 0.00%
2023-04-18 0 0.870 0.860 0.940 - - 0 0 - 0.833 0.823 0.900 - - 0 - 0.00%
2023-04-17 0 0.870 0.870 0.940 0.870 0.880 9,000 7,840 0.8711 0.833 0.833 0.900 0.833 0.842 9,401 0.8339 -10.31%
2023-04-14 0 0.970 0.900 1.110 - - 0 0 - 0.929 0.862 1.063 - - 0 - 0.00%
2023-04-13 0 0.970 0.880 1.110 - - 0 0 - 0.929 0.842 1.063 - - 0 - 0.00%
2023-04-12 0 0.970 0.900 1.030 - - 0 0 - 0.929 0.862 0.986 - - 0 - 0.00%
2023-04-11 0 0.970 0.900 0.970 - - 0 0 - 0.929 0.862 0.929 - - 0 - 0.00%
2023-04-06 0 0.970 0.900 1.100 - - 0 0 - 0.929 0.862 1.053 - - 0 - 0.00%
2023-04-04 0 0.970 0.880 0.970 - - 0 0 - 0.929 0.842 0.929 - - 0 - 0.00%
2023-04-03 0 0.970 0.900 0.970 - - 0 0 - 0.929 0.862 0.929 - - 0 - 0.00%
2023-03-31 0 0.970 0.900 0.970 - - 0 0 - 0.929 0.862 0.929 - - 0 - 0.00%
2023-03-30 0 0.970 0.900 0.970 - - 0 0 - 0.929 0.862 0.929 - - 0 - 0.00%
2023-03-29 0 0.970 0.880 0.970 - - 0 0 - 0.929 0.842 0.929 - - 0 - 0.00%
2023-03-28 0 0.970 0.890 0.970 - - 0 0 - 0.929 0.852 0.929 - - 0 - 0.00%
2023-03-27 0 0.970 0.880 0.970 - - 0 0 - 0.929 0.842 0.929 - - 0 - -2.02%
2023-03-24 0 0.990 0.930 0.990 - - 0 0 - 0.948 0.890 0.948 - - 0 - -1.00%
2023-03-23 0 1.000 0.940 1.110 - - 0 0 - 0.957 0.900 1.063 - - 0 - 0.00%
2023-03-22 0 1.000 0.920 1.050 1.000 1.000 2,000 2,000 1.0000 0.957 0.881 1.005 0.957 0.957 2,089 0.9573 5.26%
2023-03-21 0 0.950 0.880 1.000 - - 0 0 - 0.909 0.842 0.957 - - 0 - 0.00%
2023-03-20 0 0.950 0.860 1.000 - - 0 0 - 0.909 0.823 0.957 - - 0 - 0.00%
2023-03-17 0 0.950 0.860 1.180 - - 0 0 - 0.909 0.823 1.130 - - 0 - 0.00%
2023-03-16 0 0.950 0.850 1.080 - - 0 0 - 0.909 0.814 1.034 - - 0 - 0.00%
2023-03-15 0 0.950 0.880 0.950 - - 0 0 - 0.909 0.842 0.909 - - 0 - 0.00%
2023-03-14 0 0.950 0.900 1.050 - - 0 0 - 0.909 0.862 1.005 - - 0 - 0.00%
2023-03-13 0 0.950 0.950 1.100 - - 0 0 - 0.909 0.909 1.053 - - 0 - 4.40%
2023-03-10 0 0.910 0.910 1.090 0.890 1.000 5,000 4,590 0.9180 0.871 0.871 1.043 0.852 0.957 5,223 0.8788 -8.08%
2023-03-09 0 0.990 0.900 1.100 - - 0 0 - 0.948 0.862 1.053 - - 0 - 0.00%
2023-03-08 0 0.990 0.890 1.100 - - 0 0 - 0.948 0.852 1.053 - - 0 - 0.00%
2023-03-07 0 0.990 0.900 1.070 - - 0 0 - 0.948 0.862 1.024 - - 0 - 0.00%
2023-03-06 0 0.990 0.910 1.110 - - 0 0 - 0.948 0.871 1.063 - - 0 - 0.00%
2023-03-03 0 0.990 0.900 0.990 - - 0 0 - 0.948 0.862 0.948 - - 0 - 0.00%
2023-03-02 0 0.990 0.970 0.990 - - 0 0 - 0.948 0.929 0.948 - - 0 - -1.00%
2023-03-01 0 1.000 0.890 1.000 1.000 1.000 1,000 1,000 1.0000 0.957 0.852 0.957 0.957 0.957 1,045 0.9573 -0.99%
2023-02-28 0 1.010 0.970 1.030 - - 0 0 - 0.967 0.929 0.986 - - 0 - 0.00%
2023-02-27 0 1.010 0.970 1.090 - - 0 0 - 0.967 0.929 1.043 - - 0 - 0.00%
2023-02-24 0 1.010 0.970 1.110 0.990 1.100 4,000 4,100 1.0250 0.967 0.929 1.063 0.948 1.053 4,178 0.9813 0.00%
2023-02-23 0 1.010 - 1.020 - - 0 0 - 0.967 - 0.976 - - 0 - 0.00%
2023-02-22 0 1.010 0.850 1.010 - - 0 0 - 0.967 0.814 0.967 - - 0 - -0.98%
2023-02-21 0 1.020 - 1.040 - - 1,000 940 0.9400 0.976 - 0.996 - - 1,045 0.8999 0.00%
2023-02-20 0 1.020 0.940 1.040 1.020 1.020 4,000 4,080 1.0200 0.976 0.900 0.996 0.976 0.976 4,178 0.9765 -1.92%
2023-02-17 0 1.040 0.950 1.040 1.040 1.040 1,000 1,040 1.0400 0.996 0.909 0.996 0.996 0.996 1,045 0.9956 -0.95%
2023-02-16 0 1.050 0.960 1.050 - - 0 0 - 1.005 0.919 1.005 - - 0 - -0.94%
2023-02-15 0 1.060 0.960 1.060 - - 0 0 - 1.015 0.919 1.015 - - 0 - -0.93%
2023-02-14 0 1.070 0.970 1.070 - - 0 0 - 1.024 0.929 1.024 - - 0 - 0.00%
2023-02-13 0 1.070 0.960 1.070 - - 0 0 - 1.024 0.919 1.024 - - 0 - 0.00%
2023-02-10 0 1.070 0.980 1.070 1.070 1.070 1,000 1,070 1.0700 1.024 0.938 1.024 1.024 1.024 1,045 1.0243 -0.93%
2023-02-09 0 1.080 0.980 1.100 - - 2,000 2,160 1.0800 1.034 0.938 1.053 - - 2,089 1.0339 0.00%
2023-02-08 0 1.080 0.970 1.080 0.970 1.080 2,000 2,050 1.0250 1.034 0.929 1.034 0.929 1.034 2,089 0.9813 -3.57%
2023-02-07 0 1.120 0.980 1.120 - - 10,000 10,000 1.0000 1.072 0.938 1.072 - - 10,446 0.9573 -1.75%
2023-02-06 0 1.140 0.990 1.170 - - 0 0 - 1.091 0.948 1.120 - - 0 - 0.00%
2023-02-03 0 1.140 1.000 1.140 - - 0 0 - 1.091 0.957 1.091 - - 0 - -0.87%
2023-02-02 0 1.150 0.980 1.150 - - 0 0 - 1.101 0.938 1.101 - - 0 - 0.00%
2023-02-01 0 1.150 0.970 1.150 1.150 1.150 1,000 1,150 1.1500 1.101 0.929 1.101 1.101 1.101 1,045 1.1009 0.00%
2023-01-31 0 1.150 0.900 1.160 1.150 1.150 1,000 1,150 1.1500 1.101 0.862 1.110 1.101 1.101 1,045 1.1009 15.00%
2023-01-30 0 1.000 0.950 1.120 - - 0 0 - 0.957 0.909 1.072 - - 0 - 0.00%
2023-01-27 0 1.000 0.950 1.090 - - 0 0 - 0.957 0.909 1.043 - - 0 - 0.00%
2023-01-26 0 1.000 0.950 1.080 - - 0 0 - 0.957 0.909 1.034 - - 0 - 0.00%
2023-01-20 0 1.000 0.940 1.000 - - 0 0 - 0.957 0.900 0.957 - - 0 - 0.00%
2023-01-19 0 1.000 0.890 1.000 1.000 1.000 5,000 5,000 1.0000 0.957 0.852 0.957 0.957 0.957 5,223 0.9573 3.09%
2023-01-18 0 0.970 0.900 1.000 - - 0 0 - 0.929 0.862 0.957 - - 0 - 0.00%
2023-01-17 0 0.970 0.860 1.000 - - 0 0 - 0.929 0.823 0.957 - - 0 - 0.00%
2023-01-16 0 0.970 0.920 1.000 0.970 0.970 12,000 11,640 0.9700 0.929 0.881 0.957 0.929 0.929 12,535 0.9286 0.00%
2023-01-13 0 0.970 0.900 0.970 - - 0 0 - 0.929 0.862 0.929 - - 0 - -1.02%
2023-01-12 0 0.980 0.910 1.000 - - 0 0 - 0.938 0.871 0.957 - - 0 - 0.00%
2023-01-11 0 0.980 0.900 1.000 - - 0 0 - 0.938 0.862 0.957 - - 0 - 0.00%
2023-01-10 0 0.980 0.910 0.980 - - 0 0 - 0.938 0.871 0.938 - - 0 - 0.00%
2023-01-09 0 0.980 0.920 0.980 - - 0 0 - 0.938 0.881 0.938 - - 0 - 0.00%
2023-01-06 0 0.980 0.890 0.980 - - 0 0 - 0.938 0.852 0.938 - - 0 - 0.00%
2023-01-05 0 0.980 0.900 1.000 0.980 0.980 25,000 24,500 0.9800 0.938 0.862 0.957 0.938 0.938 26,114 0.9382 0.00%
2023-01-04 0 0.980 0.880 1.000 - - 0 0 - 0.938 0.842 0.957 - - 0 - 0.00%
2023-01-03 0 0.980 0.870 1.000 - - 0 0 - 0.938 0.833 0.957 - - 0 - 0.00%
2022-12-30 0 0.980 0.870 0.980 - - 0 0 - 0.938 0.833 0.938 - - 0 - 0.00%
2022-12-29 0 0.980 0.860 0.980 - - 0 0 - 0.938 0.823 0.938 - - 0 - 0.00%
2022-12-28 0 0.980 0.870 0.980 - - 0 0 - 0.938 0.833 0.938 - - 0 - -2.00%
2022-12-23 0 1.000 0.860 1.000 - - 0 0 - 0.957 0.823 0.957 - - 0 - 0.00%
2022-12-22 0 1.000 0.860 1.000 - - 0 0 - 0.957 0.823 0.957 - - 0 - 0.00%
2022-12-21 0 1.000 0.850 1.000 - - 0 0 - 0.957 0.814 0.957 - - 0 - 0.00%
2022-12-20 0 1.000 0.840 1.000 0.810 1.000 7,000 5,990 0.8557 0.957 0.804 0.957 0.775 0.957 7,312 0.8192 5.26%
2022-12-19 0 0.950 0.830 0.950 0.800 0.950 25,000 22,650 0.9060 0.909 0.795 0.909 0.766 0.909 26,114 0.8673 2.15%
2022-12-16 0 0.930 0.920 0.980 0.920 0.930 5,000 4,640 0.9280 0.890 0.881 0.938 0.881 0.890 5,223 0.8884 -12.26%
2022-12-15 0 1.060 0.880 1.060 1.060 1.060 1,000 1,060 1.0600 1.015 0.842 1.015 1.015 1.015 1,045 1.0148 10.42%
2022-12-14 0 0.960 0.860 0.960 - - 0 0 - 0.919 0.823 0.919 - - 0 - 0.00%
2022-12-13 0 0.960 0.860 1.000 - - 0 0 - 0.919 0.823 0.957 - - 0 - 0.00%
2022-12-12 0 0.960 0.860 0.960 - - 0 0 - 0.919 0.823 0.919 - - 0 - 0.00%
2022-12-09 0 0.960 0.850 0.960 0.960 0.960 1,000 960 0.9600 0.919 0.814 0.919 0.919 0.919 1,045 0.9190 0.00%
2022-12-08 0 0.960 0.790 0.960 0.960 0.960 1,000 960 0.9600 0.919 0.756 0.919 0.919 0.919 1,045 0.9190 10.34%
2022-12-07 0 0.870 0.770 0.870 0.870 0.870 28,000 24,360 0.8700 0.833 0.737 0.833 0.833 0.833 29,248 0.8329 2.35%
2022-12-06 0 0.850 0.720 0.880 0.850 0.850 1,000 850 0.8500 0.814 0.689 0.842 0.814 0.814 1,045 0.8137 7.59%
2022-12-05 0 0.790 0.790 0.850 - - 0 0 - 0.756 0.756 0.814 - - 0 - 5.33%
2022-12-02 0 0.750 0.680 0.850 - - 0 0 - 0.718 0.651 0.814 - - 0 - 0.00%
2022-12-01 0 0.750 0.700 0.840 - - 0 0 - 0.718 0.670 0.804 - - 0 - 0.00%
2022-11-30 0 0.750 0.740 0.840 - - 0 0 - 0.718 0.708 0.804 - - 0 - 0.00%
2022-11-29 0 0.750 0.750 0.840 - - 2,000 1,500 0.7500 0.718 0.718 0.804 - - 2,089 0.7180 0.00%
2022-11-28 0 0.750 0.740 0.750 - - 0 0 - 0.718 0.708 0.718 - - 0 - 0.00%
2022-11-25 0 0.750 0.740 0.750 - - 0 0 - 0.718 0.708 0.718 - - 0 - 0.00%
2022-11-24 0 0.750 0.700 0.750 - - 0 0 - 0.718 0.670 0.718 - - 0 - 0.00%
2022-11-23 0 0.750 0.670 0.750 - - 0 0 - 0.718 0.641 0.718 - - 0 - 0.00%
2022-11-22 0 0.750 0.670 0.750 - - 0 0 - 0.718 0.641 0.718 - - 0 - 0.00%
2022-11-21 0 0.750 0.670 0.750 - - 0 0 - 0.718 0.641 0.718 - - 0 - 0.00%
2022-11-18 0 0.750 0.730 0.750 - - 0 0 - 0.718 0.699 0.718 - - 0 - 0.00%
2022-11-17 0 0.750 0.700 0.850 - - 0 0 - 0.718 0.670 0.814 - - 0 - 0.00%
2022-11-16 0 0.750 0.720 0.850 0.700 0.750 13,000 9,590 0.7377 0.718 0.689 0.814 0.670 0.718 13,579 0.7062 0.00%
2022-11-15 0 0.750 0.670 0.780 - - 0 0 - 0.718 0.641 0.747 - - 0 - 0.00%
2022-11-14 0 0.750 0.740 0.810 - - 0 0 - 0.718 0.708 0.775 - - 0 - 0.00%
2022-11-11 0 0.750 0.760 0.800 0.680 0.750 10,000 7,150 0.7150 0.718 0.728 0.766 0.651 0.718 10,446 0.6845 -5.06%
2022-11-10 0 0.790 0.660 0.800 - - 0 0 - 0.756 0.632 0.766 - - 0 - 0.00%
2022-11-09 0 0.790 0.670 0.800 - - 0 0 - 0.756 0.641 0.766 - - 0 - 0.00%
2022-11-08 0 0.790 0.670 0.790 - - 0 0 - 0.756 0.641 0.756 - - 0 - 0.00%
2022-11-07 0 0.790 0.670 0.790 - - 0 0 - 0.756 0.641 0.756 - - 0 - 0.00%
2022-11-04 0 0.790 0.700 0.840 - - 0 0 - 0.756 0.670 0.804 - - 0 - 0.00%
2022-11-03 0 0.790 0.680 0.790 - - 0 0 - 0.756 0.651 0.756 - - 0 - 0.00%
2022-11-02 0 0.790 0.670 0.830 - - 0 0 - 0.756 0.641 0.795 - - 0 - 0.00%
2022-11-01 0 0.790 0.570 0.850 - - 0 0 - 0.756 0.546 0.814 - - 0 - 0.00%
2022-10-31 0 0.790 0.380 0.790 - - 0 0 - 0.756 0.364 0.756 - - 0 - 0.00%
2022-10-28 0 0.790 0.600 0.790 - - 0 0 - 0.756 0.574 0.756 - - 0 - -1.25%
2022-10-27 0 0.800 0.610 0.800 - - 0 0 - 0.766 0.584 0.766 - - 0 - 0.00%
2022-10-26 0 0.800 0.590 0.800 - - 0 0 - 0.766 0.565 0.766 - - 0 - 0.00%
2022-10-25 0 0.800 0.590 0.800 - - 0 0 - 0.766 0.565 0.766 - - 0 - 0.00%
2022-10-24 0 0.800 0.590 0.800 - - 0 0 - 0.766 0.565 0.766 - - 0 - -1.23%
2022-10-21 0 0.810 0.620 0.810 - - 0 0 - 0.775 0.594 0.775 - - 0 - 0.00%
2022-10-20 0 0.810 0.640 0.810 0.810 0.810 21,000 17,010 0.8100 0.775 0.613 0.775 0.775 0.775 21,936 0.7754 14.08%
2022-10-19 0 0.710 0.630 0.810 - - 0 0 - 0.680 0.603 0.775 - - 0 - 0.00%
2022-10-18 0 0.710 0.710 0.800 - - 0 0 - 0.680 0.680 0.766 - - 0 - 1.43%
2022-10-17 0 0.700 0.650 0.800 - - 0 0 - 0.670 0.622 0.766 - - 0 - 0.00%
2022-10-14 0 0.700 0.650 0.700 - - 0 0 - 0.670 0.622 0.670 - - 0 - 0.00%
2022-10-13 0 0.700 0.650 0.860 0.500 0.700 4,000 2,580 0.6450 0.670 0.622 0.823 0.479 0.670 4,178 0.6175 -4.11%
2022-10-12 0 0.730 0.730 0.740 0.650 0.720 16,000 11,410 0.7131 0.699 0.699 0.708 0.622 0.689 16,713 0.6827 -3.95%
2022-10-11 0 0.760 0.760 0.830 0.760 0.760 1,000 760 0.7600 0.728 0.728 0.795 0.728 0.728 1,045 0.7276 0.00%
2022-10-10 0 0.760 0.720 0.830 - - 0 0 - 0.728 0.689 0.795 - - 0 - 0.00%
2022-10-07 0 0.760 0.760 0.830 - - 0 0 - 0.728 0.728 0.795 - - 0 - 0.00%
2022-10-06 0 0.760 0.760 0.830 - - 0 0 - 0.728 0.728 0.795 - - 0 - 0.00%
2022-10-05 0 0.760 0.760 0.830 - - 0 0 - 0.728 0.728 0.795 - - 0 - 2.70%
2022-10-03 0 0.740 0.740 0.830 0.740 0.740 12,000 8,880 0.7400 0.708 0.708 0.795 0.708 0.708 12,535 0.7084 0.00%
2022-09-30 0 0.740 0.740 0.830 0.740 0.780 52,000 39,020 0.7504 0.708 0.708 0.795 0.708 0.747 54,318 0.7184 -11.90%
2022-09-29 0 0.840 0.750 0.840 - - 0 0 - 0.804 0.718 0.804 - - 0 - 0.00%
2022-09-28 0 0.840 0.840 0.850 0.840 0.840 3,000 2,520 0.8400 0.804 0.804 0.814 0.804 0.804 3,134 0.8042 -1.18%
2022-09-27 0 0.850 0.740 0.900 - - 0 0 - 0.814 0.708 0.862 - - 0 - 0.00%
2022-09-26 0 0.850 0.760 0.850 - - 0 0 - 0.814 0.728 0.814 - - 0 - 0.00%
2022-09-23 0 0.850 0.750 0.900 - - 0 0 - 0.814 0.718 0.862 - - 0 - 0.00%
2022-09-22 0 0.850 0.770 0.900 - - 0 0 - 0.814 0.737 0.862 - - 0 - 0.00%
2022-09-21 0 0.850 0.760 0.900 - - 0 0 - 0.814 0.728 0.862 - - 0 - 0.00%
2022-09-20 0 0.850 0.770 0.900 - - 0 0 - 0.814 0.737 0.862 - - 0 - 0.00%
2022-09-19 0 0.850 0.780 0.890 - - 0 0 - 0.814 0.747 0.852 - - 0 - 0.00%
2022-09-16 0 0.850 0.780 0.900 - - 0 0 - 0.814 0.747 0.862 - - 0 - 0.00%
2022-09-15 0 0.850 0.780 0.900 - - 0 0 - 0.814 0.747 0.862 - - 0 - 0.00%
2022-09-14 0 0.850 0.780 0.900 - - 0 0 - 0.814 0.747 0.862 - - 0 - 0.00%
2022-09-13 0 0.850 0.770 0.900 - - 0 0 - 0.814 0.737 0.862 - - 0 - 0.00%
2022-09-09 0 0.850 0.780 0.890 - - 0 0 - 0.814 0.747 0.852 - - 0 - 0.00%
2022-09-08 0 0.850 0.850 0.890 - - 0 0 - 0.814 0.814 0.852 - - 0 - 0.00%
2022-09-07 0 0.850 0.780 0.890 - - 0 0 - 0.814 0.747 0.852 - - 0 - 0.00%
2022-09-06 0 0.850 0.780 0.890 0.850 0.850 6,000 5,100 0.8500 0.814 0.747 0.852 0.814 0.814 6,267 0.8137 0.00%
2022-09-05 0 0.850 0.780 0.890 0.720 0.850 7,000 5,770 0.8243 0.814 0.747 0.852 0.689 0.814 7,312 0.7891 1.19%
2022-09-02 0 0.840 0.840 0.880 - - 0 0 - 0.804 0.804 0.842 - - 0 - 0.00%
2022-09-01 0 0.840 0.830 0.890 - - 0 0 - 0.804 0.795 0.852 - - 0 - 0.00%
2022-08-31 0 0.840 0.830 0.890 0.840 0.840 1,000 840 0.8400 0.804 0.795 0.852 0.804 0.804 1,045 0.8042 0.00%
2022-08-30 0 0.840 0.840 0.910 0.830 0.830 54,000 44,820 0.8300 0.804 0.804 0.871 0.795 0.795 56,407 0.7946 -2.33%
2022-08-29 0 0.860 0.860 0.930 0.860 0.860 3,000 2,580 0.8600 0.823 0.823 0.890 0.823 0.823 3,134 0.8233 0.00%
2022-08-26 0 0.860 0.860 0.920 0.800 0.860 9,000 7,340 0.8156 0.823 0.823 0.881 0.766 0.823 9,401 0.7808 -6.52%
2022-08-25 0 0.920 0.860 0.960 - - 0 0 - 0.881 0.823 0.919 - - 0 - 0.00%
2022-08-24 0 0.920 0.860 0.970 - - 0 0 - 0.881 0.823 0.929 - - 0 - 0.00%
2022-08-23 0 0.920 0.860 0.960 - - 0 0 - 0.881 0.823 0.919 - - 0 - 0.00%
2022-08-22 0 0.920 0.900 0.970 - - 0 0 - 0.881 0.862 0.929 - - 0 - 0.00%
2022-08-19 0 0.920 0.880 0.970 0.920 0.920 1,000 920 0.9200 0.881 0.842 0.929 0.881 0.881 1,045 0.8807 -8.00%
2022-08-18 0 1.000 0.920 1.090 - - 0 0 - 0.957 0.881 1.043 - - 0 - 0.00%
2022-08-17 0 1.000 0.930 1.100 - - 0 0 - 0.957 0.890 1.053 - - 0 - 0.00%
2022-08-16 0 1.000 0.920 1.000 - - 0 0 - 0.957 0.881 0.957 - - 0 - 0.00%
2022-08-15 0 1.000 0.950 1.120 - - 0 0 - 0.957 0.909 1.072 - - 0 - 0.00%
2022-08-12 0 1.000 0.950 1.110 - - 0 0 - 0.957 0.909 1.063 - - 0 - 0.00%
2022-08-11 0 1.000 0.940 1.000 - - 0 0 - 0.957 0.900 0.957 - - 0 - 0.00%
2022-08-10 0 1.000 0.920 1.100 - - 0 0 - 0.957 0.881 1.053 - - 0 - 0.00%
2022-08-09 0 1.000 0.910 1.000 1.000 1.000 20,000 20,000 1.0000 0.957 0.871 0.957 0.957 0.957 20,892 0.9573 1.01%
2022-08-08 0 0.990 0.890 0.990 0.930 0.990 56,000 54,870 0.9798 0.948 0.852 0.948 0.890 0.948 58,496 0.9380 12.50%
2022-08-05 0 0.880 0.780 0.950 - - 0 0 - 0.842 0.747 0.909 - - 0 - 0.00%
2022-08-04 0 0.880 0.780 0.960 - - 0 0 - 0.842 0.747 0.919 - - 0 - 0.00%
2022-08-03 0 0.880 0.780 0.950 0.880 0.880 2,000 1,760 0.8800 0.842 0.747 0.909 0.842 0.842 2,089 0.8424 0.00%
2022-08-02 0 0.880 0.780 0.940 0.880 0.880 10,000 8,800 0.8800 0.842 0.747 0.900 0.842 0.842 10,446 0.8424 1.15%
2022-08-01 0 0.870 0.780 0.950 - - 3,000 2,610 0.8700 0.833 0.747 0.909 - - 3,134 0.8329 0.00%
2022-07-29 0 0.870 0.830 0.970 0.870 0.870 6,000 5,220 0.8700 0.833 0.795 0.929 0.833 0.833 6,267 0.8329 0.00%
2022-07-28 0 0.870 0.760 0.960 - - 0 0 - 0.833 0.728 0.919 - - 0 - 0.00%
2022-07-27 0 0.870 0.750 0.950 - - 0 0 - 0.833 0.718 0.909 - - 0 - 0.00%
2022-07-26 0 0.870 0.750 0.940 0.870 0.870 2,000 1,740 0.8700 0.833 0.718 0.900 0.833 0.833 2,089 0.8329 0.00%
2022-07-25 0 0.870 0.870 0.960 0.860 0.870 2,000 1,730 0.8650 0.833 0.833 0.919 0.823 0.833 2,089 0.8281 -4.40%
2022-07-22 0 0.910 0.850 0.970 - - 0 0 - 0.871 0.814 0.929 - - 0 - 0.00%
2022-07-21 0 0.910 0.860 0.970 0.910 0.910 2,000 1,820 0.9100 0.871 0.823 0.929 0.871 0.871 2,089 0.8712 0.00%
2022-07-20 0 0.910 0.910 1.020 0.910 0.980 4,000 3,820 0.9550 0.871 0.871 0.976 0.871 0.938 4,178 0.9142 -7.14%
2022-07-19 0 0.980 0.930 0.940 0.900 1.060 39,000 38,080 0.9764 0.938 0.890 0.900 0.862 1.015 40,738 0.9347 -3.92%
2022-07-18 0 1.020 1.000 1.080 1.020 1.020 5,000 5,100 1.0200 0.976 0.957 1.034 0.976 0.976 5,223 0.9765 -6.42%
2022-07-15 0 1.090 1.040 1.090 1.090 1.090 1,000 1,090 1.0900 1.043 0.996 1.043 1.043 1.043 1,045 1.0435 -6.03%
2022-07-14 0 1.160 1.060 1.160 - - 0 0 - 1.110 1.015 1.110 - - 0 - -0.85%
2022-07-13 0 1.170 1.030 1.180 1.170 1.170 1,000 1,170 1.1700 1.120 0.986 1.130 1.120 1.120 1,045 1.1201 1.74%
2022-07-12 0 1.150 1.050 1.150 - - 0 0 - 1.101 1.005 1.101 - - 0 - -0.86%
2022-07-11 0 1.160 1.030 1.160 - - 0 0 - 1.110 0.986 1.110 - - 0 - -1.69%
2022-07-08 0 1.180 1.030 1.240 - - 0 0 - 1.130 0.986 1.187 - - 0 - 0.00%
2022-07-07 0 1.180 1.020 1.180 1.180 1.180 2,000 2,330 1.1650 1.130 0.976 1.130 1.130 1.130 2,089 1.1153 9.26%
2022-07-06 0 1.080 1.020 1.160 1.080 1.080 4,000 4,330 1.0825 1.034 0.976 1.110 1.034 1.034 4,178 1.0363 1.89%
2022-07-05 0 1.060 0.960 1.100 - - 0 0 - 1.015 0.919 1.053 - - 0 - 0.00%
2022-07-04 0 1.060 0.960 1.100 - - 0 0 - 1.015 0.919 1.053 - - 0 - 0.00%
2022-06-30 0 1.060 0.960 1.110 - - 0 0 - 1.015 0.919 1.063 - - 0 - 0.00%
2022-06-29 0 1.060 1.060 1.080 0.990 0.990 20,000 19,630 0.9815 1.015 1.015 1.034 0.948 0.948 20,892 0.9396 0.95%
2022-06-28 0 1.050 0.970 1.110 - - 0 0 - 1.005 0.929 1.063 - - 0 - 0.00%
2022-06-27 0 1.050 1.050 1.100 1.050 1.090 78,000 82,320 1.0554 1.005 1.005 1.053 1.005 1.043 81,477 1.0103 -8.70%
2022-06-24 0 1.150 1.070 1.170 0.960 1.150 5,629,000 5,626,270 0.9995 1.101 1.024 1.120 0.919 1.101 5,879,922 0.9569 9.52%
2022-06-23 0 1.050 0.970 1.120 - - 0 0 - 1.005 0.929 1.072 - - 0 - 0.00%
2022-06-22 0 1.050 0.970 1.050 - - 0 0 - 1.005 0.929 1.005 - - 0 - 0.00%
2022-06-21 0 1.050 0.960 1.100 0.950 1.050 2,000 2,000 1.0000 1.005 0.919 1.053 0.909 1.005 2,089 0.9573 2.94%
2022-06-20 0 1.020 0.950 1.020 0.980 1.020 12,000 12,200 1.0167 0.976 0.909 0.976 0.938 0.976 12,535 0.9733 7.37%
2022-06-17 0 0.950 0.920 0.960 - - 0 0 - 0.909 0.881 0.919 - - 0 - 0.00%
2022-06-16 0 0.950 0.910 0.960 0.960 0.960 9,000 8,640 0.9600 0.909 0.871 0.919 0.919 0.919 9,401 0.9190 -3.06%
2022-06-15 0 0.980 0.920 1.030 - - 0 0 - 0.938 0.881 0.986 - - 0 - 0.00%
2022-06-14 0 0.980 0.910 0.980 0.950 0.980 3,000 2,910 0.9700 0.938 0.871 0.938 0.909 0.938 3,134 0.9286 5.38%
2022-06-13 0 0.930 0.900 0.980 0.930 0.930 1,000 930 0.9300 0.890 0.862 0.938 0.890 0.890 1,045 0.8903 -2.11%
2022-06-10 0 0.950 0.900 0.950 0.950 0.950 13,000 12,350 0.9500 0.909 0.862 0.909 0.909 0.909 13,579 0.9095 0.00%
2022-06-09 0 0.950 0.950 1.010 0.950 0.950 35,000 33,250 0.9500 0.909 0.909 0.967 0.909 0.909 36,560 0.9095 -5.00%
2022-06-08 0 1.000 0.960 1.000 1.000 1.000 4,000 4,000 1.0000 0.957 0.919 0.957 0.957 0.957 4,178 0.9573 -1.96%
2022-06-07 0 1.020 0.920 1.100 - - 0 0 - 0.976 0.881 1.053 - - 0 - 6.25%
2022-06-06 0 0.960 0.960 0.990 0.960 0.960 156,000 149,760 0.9600 0.919 0.919 0.948 0.919 0.919 162,954 0.9190 -4.00%
2022-06-02 0 1.000 0.980 1.000 0.950 1.060 51,000 51,200 1.0039 0.957 0.938 0.957 0.909 1.015 53,273 0.9611 -6.54%
2022-06-01 0 1.070 0.970 1.070 - - 0 0 - 1.024 0.929 1.024 - - 0 - -1.83%
2022-05-31 0 1.090 0.960 1.090 - - 0 0 - 1.043 0.919 1.043 - - 0 - -0.91%
2022-05-30 0 1.100 0.970 1.100 - - 0 0 - 1.053 0.929 1.053 - - 0 - 0.00%
2022-05-27 0 1.100 1.080 1.150 1.100 1.100 1,000 1,100 1.1000 1.053 1.034 1.101 1.053 1.053 1,045 1.0531 0.92%
2022-05-26 0 1.090 0.980 1.090 - - 0 0 - 1.043 0.938 1.043 - - 0 - 0.00%
2022-05-25 0 1.090 1.080 1.130 - - 0 0 - 1.043 1.034 1.082 - - 0 - 0.00%
2022-05-24 0 1.090 1.080 1.140 - - 0 0 - 1.043 1.034 1.091 - - 0 - 0.00%
2022-05-23 0 1.090 1.090 1.100 - - 0 0 - 1.043 1.043 1.053 - - 0 - 1.87%
2022-05-20 0 1.070 1.050 1.120 - - 0 0 - 1.024 1.005 1.072 - - 0 - 0.00%
2022-05-19 0 1.070 0.950 1.100 - - 0 0 - 1.024 0.909 1.053 - - 0 - 0.00%
2022-05-18 0 1.070 1.050 1.100 - - 0 0 - 1.024 1.005 1.053 - - 0 - 0.00%
2022-05-17 0 1.070 1.000 1.110 - - 0 0 - 1.024 0.957 1.063 - - 0 - 0.00%
2022-05-16 0 1.070 1.070 1.080 0.950 0.950 10,000 9,500 0.9500 1.024 1.024 1.034 0.909 0.909 10,446 0.9095 7.00%
2022-05-13 0 1.000 0.940 1.060 - - 0 0 - 0.957 0.900 1.015 - - 0 - 0.00%
2022-05-12 0 1.000 0.950 1.050 0.950 1.000 41,000 39,540 0.9644 0.957 0.909 1.005 0.909 0.957 42,828 0.9232 0.00%
2022-05-11 0 1.000 0.950 1.000 1.000 1.010 27,000 27,010 1.0004 0.957 0.909 0.957 0.957 0.967 28,204 0.9577 -2.91%
2022-05-10 0 1.030 1.010 1.090 - - 0 0 - 0.986 0.967 1.043 - - 0 - 0.00%
2022-05-06 0 1.030 1.010 1.100 - - 0 0 - 0.986 0.967 1.053 - - 0 - 0.00%
2022-05-05 0 1.030 1.010 1.070 - - 0 0 - 0.986 0.967 1.024 - - 0 - 1.98%
2022-05-04 0 1.010 1.010 1.060 1.010 1.010 4,000 4,040 1.0100 0.967 0.967 1.015 0.967 0.967 4,178 0.9669 -3.81%
2022-05-03 0 1.050 1.010 1.050 - - 0 0 - 1.005 0.967 1.005 - - 0 - 0.00%
2022-04-29 0 1.050 1.000 1.130 - - 0 0 - 1.005 0.957 1.082 - - 0 - 0.00%
2022-04-28 0 1.050 1.010 1.050 - - 0 0 - 1.005 0.967 1.005 - - 0 - 0.00%
2022-04-27 0 1.050 1.010 1.050 1.080 1.080 3,000 3,140 1.0467 1.005 0.967 1.005 1.034 1.034 3,134 1.0020 3.96%
2022-04-26 0 1.010 1.000 1.060 - - 0 0 - 0.967 0.957 1.015 - - 0 - 0.00%
2022-04-25 0 1.010 1.000 1.060 1.010 1.010 53,000 53,530 1.0100 0.967 0.957 1.015 0.967 0.967 55,363 0.9669 -0.98%
2022-04-22 0 1.020 1.010 1.110 - - 0 0 - 0.976 0.967 1.063 - - 0 - 0.00%
2022-04-21 0 1.020 1.010 1.120 - - 0 0 - 0.976 0.967 1.072 - - 0 - 0.00%
2022-04-20 0 1.020 1.010 1.130 1.020 1.100 21,000 22,220 1.0581 0.976 0.967 1.082 0.976 1.053 21,936 1.0129 0.00%
2022-04-19 0 1.020 1.020 1.100 - - 0 0 - 0.976 0.976 1.053 - - 0 - 0.00%
2022-04-14 0 1.020 1.020 1.100 1.020 1.020 1,000 1,020 1.0200 0.976 0.976 1.053 0.976 0.976 1,045 0.9765 0.00%
2022-04-13 0 1.020 1.020 1.100 1.020 1.020 5,000 5,100 1.0200 0.976 0.976 1.053 0.976 0.976 5,223 0.9765 0.00%
2022-04-12 0 1.020 1.020 1.050 1.020 1.020 73,000 74,300 1.0178 0.976 0.976 1.005 0.976 0.976 76,254 0.9744 -2.86%
2022-04-11 0 1.050 1.060 1.160 1.030 1.090 5,000 5,310 1.0620 1.005 1.015 1.110 0.986 1.043 5,223 1.0167 -3.67%
2022-04-08 0 1.090 1.090 1.160 1.080 1.170 17,000 19,040 1.1200 1.043 1.043 1.110 1.034 1.120 17,758 1.0722 -6.84%
2022-04-07 0 1.170 1.080 1.210 - - 0 0 - 1.120 1.034 1.158 - - 0 - 0.00%
2022-04-06 0 1.170 1.080 1.170 1.170 1.170 4,000 4,680 1.1700 1.120 1.034 1.120 1.120 1.120 4,178 1.1201 0.00%
2022-04-04 0 1.170 1.080 1.170 1.170 1.170 1,000 1,170 1.1700 1.120 1.034 1.120 1.120 1.120 1,045 1.1201 8.33%
2022-04-01 0 1.080 1.020 1.160 - - 0 0 - 1.034 0.976 1.110 - - 0 - 0.00%
2022-03-31 0 1.080 1.080 1.180 1.070 1.080 110,000 118,270 1.0752 1.034 1.034 1.130 1.024 1.034 114,903 1.0293 -9.24%
2022-03-30 0 1.190 1.100 1.190 1.080 1.190 227,000 248,950 1.0967 1.139 1.053 1.139 1.034 1.139 237,119 1.0499 0.00%
2022-03-29 0 1.190 1.070 1.230 - - 0 0 - 1.139 1.024 1.178 - - 0 - 0.00%
2022-03-28 0 1.190 1.190 1.200 - - 0 0 - 1.139 1.139 1.149 - - 0 - 1.71%
2022-03-25 0 1.170 1.170 1.240 - - 0 0 - 1.120 1.120 1.187 - - 0 - 0.00%
2022-03-24 0 1.170 1.080 1.230 - - 0 0 - 1.120 1.034 1.178 - - 0 - -0.85%
2022-03-23 0 1.180 1.120 1.240 - - 0 0 - 1.130 1.072 1.187 - - 0 - 0.00%
2022-03-22 0 1.180 1.220 1.240 - - 0 0 - 1.130 1.168 1.187 - - 0 - -1.67%
2022-03-21 0 1.200 1.200 1.220 1.100 1.100 1,000 1,100 1.1000 1.149 1.149 1.168 1.053 1.053 1,045 1.0531 2.56%
2022-03-18 0 1.170 1.170 1.200 - - 0 0 - 1.120 1.120 1.149 - - 0 - -1.68%
2022-03-17 0 1.190 1.030 1.190 1.220 1.220 8,000 9,760 1.2200 1.139 0.986 1.139 1.168 1.168 8,357 1.1679 3.48%
2022-03-16 0 1.150 1.150 1.200 1.000 1.180 8,000 8,800 1.1000 1.101 1.101 1.149 0.957 1.130 8,357 1.0531 6.48%
2022-03-15 0 1.080 1.080 1.180 1.080 1.080 3,000 3,160 1.0533 1.034 1.034 1.130 1.034 1.034 3,134 1.0084 0.00%
2022-03-14 0 1.080 1.080 1.150 1.080 1.200 13,000 15,350 1.1808 1.034 1.034 1.101 1.034 1.149 13,579 1.1304 -15.62%
2022-03-11 0 1.280 1.280 1.300 1.190 1.190 1,000 1,190 1.1900 1.225 1.225 1.245 1.139 1.139 1,045 1.1392 2.40%
2022-03-10 0 1.250 1.190 1.350 1.190 1.200 6,000 7,220 1.2033 1.197 1.139 1.292 1.139 1.149 6,267 1.1520 3.31%
2022-03-09 0 1.210 1.180 1.240 1.210 1.240 12,000 14,640 1.2200 1.158 1.130 1.187 1.158 1.187 12,535 1.1679 -2.42%
2022-03-08 0 1.240 1.180 1.260 - - 0 0 - 1.187 1.130 1.206 - - 0 - -1.59%
2022-03-07 0 1.260 1.230 1.300 - - 0 0 - 1.206 1.178 1.245 - - 0 - 0.00%
2022-03-04 0 1.260 1.240 1.260 - - 0 0 - 1.206 1.187 1.206 - - 0 - 0.00%
2022-03-03 0 1.260 1.230 1.280 1.260 1.260 3,000 3,780 1.2600 1.206 1.178 1.225 1.206 1.206 3,134 1.2062 -1.56%
2022-03-02 0 1.280 1.250 1.280 - - 0 0 - 1.225 1.197 1.225 - - 0 - 0.00%
2022-03-01 0 1.280 1.270 1.330 1.280 1.290 7,000 8,970 1.2814 1.225 1.216 1.273 1.225 1.235 7,312 1.2267 0.00%
2022-02-28 0 1.280 1.270 1.330 1.280 1.280 1,000 1,280 1.2800 1.225 1.216 1.273 1.225 1.225 1,045 1.2254 -3.76%
2022-02-25 0 1.330 1.270 1.350 - - 0 0 - 1.273 1.216 1.292 - - 0 - 0.00%
2022-02-24 0 1.330 1.270 1.350 - - 0 0 - 1.273 1.216 1.292 - - 0 - -1.48%
2022-02-23 0 1.350 1.350 1.360 - - 0 0 - 1.292 1.292 1.302 - - 0 - 3.05%
2022-02-22 0 1.310 1.270 1.360 1.310 1.310 1,000 1,310 1.3100 1.254 1.216 1.302 1.254 1.254 1,045 1.2541 -2.24%
2022-02-21 0 1.340 1.310 1.360 1.340 1.360 22,000 29,520 1.3418 1.283 1.254 1.302 1.283 1.302 22,981 1.2846 -1.47%
2022-02-18 0 1.360 1.350 1.370 - - 0 0 - 1.302 1.292 1.312 - - 0 - -0.73%
2022-02-17 0 1.370 1.350 1.390 - - 0 0 - 1.312 1.292 1.331 - - 0 - -0.72%
2022-02-16 0 1.380 1.340 1.410 1.310 1.390 4,000 5,370 1.3425 1.321 1.283 1.350 1.254 1.331 4,178 1.2852 0.73%
2022-02-15 0 1.370 1.350 1.380 - - 0 0 - 1.312 1.292 1.321 - - 0 - 0.00%
2022-02-14 0 1.370 1.370 1.380 1.350 1.350 1,000 1,350 1.3500 1.312 1.312 1.321 1.292 1.292 1,045 1.2924 -0.72%
2022-02-11 0 1.380 1.380 1.410 1.360 1.360 2,000 2,720 1.3600 1.321 1.321 1.350 1.302 1.302 2,089 1.3020 1.47%
2022-02-10 0 1.360 1.310 1.400 1.380 1.380 1,000 1,380 1.3800 1.302 1.254 1.340 1.321 1.321 1,045 1.3211 -1.45%
2022-02-09 0 1.380 1.380 1.400 1.290 1.300 3,000 3,890 1.2967 1.321 1.321 1.340 1.235 1.245 3,134 1.2413 3.76%
2022-02-08 0 1.330 1.330 1.450 - - 0 0 - 1.273 1.273 1.388 - - 0 - 0.00%
2022-02-07 0 1.330 1.260 1.400 - - 0 0 - 1.273 1.206 1.340 - - 0 - 0.00%
2022-02-04 0 1.330 1.260 1.360 1.360 1.360 1,000 1,360 1.3600 1.273 1.206 1.302 1.302 1.302 1,045 1.3020 2.31%
2022-01-31 0 1.300 1.250 1.400 - - 0 0 - 1.245 1.197 1.340 - - 0 - 0.00%
2022-01-28 0 1.300 1.360 1.380 1.240 1.430 79,000 107,020 1.3547 1.245 1.302 1.321 1.187 1.369 82,522 1.2969 2.36%
2022-01-27 0 1.270 1.290 1.300 1.270 1.270 4,000 5,080 1.2700 1.216 1.235 1.245 1.216 1.216 4,178 1.2158 0.79%
2022-01-26 0 1.260 1.260 1.380 - - 1,000 1,390 1.3900 1.206 1.206 1.321 - - 1,045 1.3307 0.00%
2022-01-25 0 1.260 1.260 1.380 1.260 1.270 7,000 8,830 1.2614 1.206 1.206 1.321 1.206 1.216 7,312 1.2076 -5.26%
2022-01-24 0 1.330 1.330 1.360 - - 0 0 - 1.273 1.273 1.302 - - 0 - 0.00%
2022-01-21 0 1.330 1.330 1.370 1.300 1.330 55,000 72,870 1.3249 1.273 1.273 1.312 1.245 1.273 57,452 1.2684 7.26%
2022-01-20 0 1.240 1.240 1.260 1.230 1.230 2,000 2,460 1.2300 1.187 1.187 1.206 1.178 1.178 2,089 1.1775 -1.59%
2022-01-19 0 1.260 1.230 1.260 1.260 1.260 1,000 1,260 1.2600 1.206 1.178 1.206 1.206 1.206 1,045 1.2062 0.00%
2022-01-18 0 1.260 1.230 1.270 1.260 1.260 1,000 1,260 1.2600 1.206 1.178 1.216 1.206 1.206 1,045 1.2062 -0.79%
2022-01-17 0 1.270 1.260 1.290 - - 0 0 - 1.216 1.206 1.235 - - 0 - 0.00%
2022-01-14 0 1.270 1.270 1.290 1.270 1.270 8,000 10,000 1.2500 1.216 1.216 1.235 1.216 1.216 8,357 1.1967 -6.62%
2022-01-13 0 1.360 1.300 1.360 - - 56 76 1.3571 1.302 1.245 1.302 - - 58 1.2992 -0.73%
2022-01-12 0 1.370 1.270 1.380 1.370 1.370 1,000 1,370 1.3700 1.312 1.216 1.321 1.312 1.312 1,045 1.3115 2.24%
2022-01-11 0 1.340 1.270 1.390 - - 0 0 - 1.283 1.216 1.331 - - 0 - 0.00%
2022-01-10 0 1.340 1.280 1.340 - - 0 0 - 1.283 1.225 1.283 - - 0 - -1.47%
2022-01-07 0 1.360 1.280 1.360 - - 0 0 - 1.302 1.225 1.302 - - 0 - 0.00%
2022-01-06 0 1.360 1.280 1.360 1.380 1.380 1,000 1,380 1.3800 1.302 1.225 1.302 1.321 1.321 1,045 1.3211 -1.45%
2022-01-05 0 1.380 1.290 1.390 - - 0 0 - 1.321 1.235 1.331 - - 0 - 0.00%
2022-01-04 0 1.380 1.280 1.400 1.380 1.380 2,000 2,760 1.3800 1.321 1.225 1.340 1.321 1.321 2,089 1.3211 -1.43%
2022-01-03 0 1.400 1.330 1.400 1.420 1.420 1,000 1,420 1.4200 1.340 1.273 1.340 1.359 1.359 1,045 1.3594 9.38%
2021-12-31 0 1.280 1.230 1.400 - - 0 0 - 1.225 1.178 1.340 - - 0 - 0.00%
2021-12-30 0 1.280 1.230 1.280 1.290 1.290 25,000 32,250 1.2900 1.225 1.178 1.225 1.235 1.235 26,114 1.2350 4.92%
2021-12-29 0 1.220 1.220 1.270 1.220 1.260 10,000 12,250 1.2250 1.168 1.168 1.216 1.168 1.206 10,446 1.1727 -3.94%
2021-12-28 0 1.270 1.260 1.270 1.270 1.270 2,000 2,540 1.2700 1.216 1.206 1.216 1.216 1.216 2,089 1.2158 0.00%
2021-12-24 0 1.270 1.230 1.340 - - 0 0 - 1.216 1.178 1.283 - - 0 - 0.00%
2021-12-23 0 1.270 1.270 1.350 1.270 1.280 40,000 50,830 1.2708 1.216 1.216 1.292 1.216 1.225 41,783 1.2165 -2.31%
2021-12-22 0 1.300 1.300 1.380 - - 0 0 - 1.245 1.245 1.321 - - 0 - 0.00%
2021-12-21 0 1.300 1.300 1.360 1.300 1.300 1,000 1,300 1.3000 1.245 1.245 1.302 1.245 1.245 1,045 1.2445 0.00%
2021-12-20 0 1.300 1.300 1.350 1.300 1.300 5,000 6,500 1.3000 1.245 1.245 1.292 1.245 1.245 5,223 1.2445 2.36%
2021-12-17 0 1.270 1.270 1.300 - - 0 0 - 1.216 1.216 1.245 - - 0 - 0.00%
2021-12-16 0 1.270 1.230 1.270 1.220 1.220 2,000 2,490 1.2450 1.216 1.178 1.216 1.168 1.168 2,089 1.1919 -0.78%
2021-12-15 0 1.280 1.250 1.310 1.260 1.280 8,000 10,160 1.2700 1.225 1.197 1.254 1.206 1.225 8,357 1.2158 1.59%
2021-12-14 0 1.260 1.260 1.350 - - 0 0 - 1.206 1.206 1.292 - - 0 - 0.00%
2021-12-13 0 1.260 1.260 1.340 1.260 1.300 12,000 15,200 1.2667 1.206 1.206 1.283 1.206 1.245 12,535 1.2126 0.00%
2021-12-10 0 1.260 1.260 1.300 - - 0 0 - 1.206 1.206 1.245 - - 0 - 0.00%
2021-12-09 0 1.260 1.240 1.300 - - 0 0 - 1.206 1.187 1.245 - - 0 - 0.00%
2021-12-08 0 1.260 1.260 1.300 1.250 1.250 1,000 1,250 1.2500 1.206 1.206 1.245 1.197 1.197 1,045 1.1967 -0.79%
2021-12-07 0 1.270 1.260 1.300 1.240 1.280 29,000 36,180 1.2476 1.216 1.206 1.245 1.187 1.225 30,293 1.1943 -2.31%
2021-12-06 0 1.300 1.230 1.330 - - 0 0 - 1.245 1.178 1.273 - - 0 - 0.00%
2021-12-03 0 1.300 1.270 1.300 - - 0 0 - 1.245 1.216 1.245 - - 0 - 0.00%
2021-12-02 0 1.300 1.280 1.340 - - 0 0 - 1.245 1.225 1.283 - - 0 - 0.00%
2021-12-01 0 1.300 1.300 1.340 - - 0 0 - 1.245 1.245 1.283 - - 0 - 0.00%
2021-11-30 0 1.300 1.300 1.340 1.300 1.300 3,000 3,900 1.3000 1.245 1.245 1.283 1.245 1.245 3,134 1.2445 -0.76%
2021-11-29 0 1.310 1.300 1.310 - - 0 0 - 1.254 1.245 1.254 - - 0 - 0.00%
2021-11-26 0 1.310 1.310 1.360 - - 3,000 3,900 1.3000 1.254 1.254 1.302 - - 3,134 1.2445 1.55%
2021-11-25 0 1.290 1.290 1.320 - - 0 0 - 1.235 1.235 1.264 - - 0 - 1.57%
2021-11-24 0 1.270 1.270 1.310 1.270 1.310 55,000 71,720 1.3040 1.216 1.216 1.254 1.216 1.254 57,452 1.2484 -5.22%
2021-11-23 0 1.340 1.310 1.370 - - 0 0 - 1.283 1.254 1.312 - - 0 - 0.00%
2021-11-22 0 1.340 1.310 1.370 - - 0 0 - 1.283 1.254 1.312 - - 0 - 0.00%
2021-11-19 0 1.340 1.340 1.360 1.340 1.340 6,000 8,040 1.3400 1.283 1.283 1.302 1.283 1.283 6,267 1.2828 0.00%
2021-11-18 0 1.340 1.310 1.360 - - 0 0 - 1.283 1.254 1.302 - - 0 - 0.00%
2021-11-17 0 1.340 1.340 1.360 1.310 1.340 40,000 52,670 1.3168 1.283 1.283 1.302 1.254 1.283 41,783 1.2606 0.00%
2021-11-16 0 1.340 1.340 1.360 1.300 1.340 11,000 14,340 1.3036 1.283 1.283 1.302 1.245 1.283 11,490 1.2480 0.00%
2021-11-15 0 1.340 1.340 1.400 1.340 1.370 41,000 55,730 1.3593 1.283 1.283 1.340 1.283 1.312 42,828 1.3013 -2.90%
2021-11-12 0 1.380 1.370 1.420 1.380 1.380 13,000 17,940 1.3800 1.321 1.312 1.359 1.321 1.321 13,579 1.3211 0.00%
2021-11-11 0 1.380 1.380 1.430 1.370 1.380 58,000 80,340 1.3852 1.321 1.321 1.369 1.312 1.321 60,585 1.3261 0.73%
2021-11-10 0 1.370 1.370 1.400 1.370 1.370 9,000 12,420 1.3800 1.312 1.312 1.340 1.312 1.312 9,401 1.3211 -2.14%
2021-11-09 0 1.400 1.380 1.430 1.400 1.400 50,000 70,000 1.4000 1.340 1.321 1.369 1.340 1.340 52,229 1.3403 -2.10%
2021-11-08 0 1.430 1.400 1.440 1.410 1.430 9,000 12,710 1.4122 1.369 1.340 1.379 1.350 1.369 9,401 1.3520 -2.72%
2021-11-05 0 1.470 1.410 1.490 1.500 1.500 35,000 52,500 1.5000 1.407 1.350 1.426 1.436 1.436 36,560 1.4360 0.68%
2021-11-04 0 1.460 1.410 1.460 1.410 1.460 46,000 65,550 1.4250 1.398 1.350 1.398 1.350 1.398 48,051 1.3642 0.69%
2021-11-03 0 1.450 1.450 1.480 1.450 1.450 96,000 139,200 1.4500 1.388 1.388 1.417 1.388 1.388 100,279 1.3881 0.69%
2021-11-02 0 1.440 1.410 1.450 1.450 1.450 1,000 1,450 1.4500 1.379 1.350 1.388 1.388 1.388 1,045 1.3881 -0.69%
2021-11-01 0 1.450 1.450 1.520 - - 0 0 - 1.388 1.388 1.455 - - 0 - 0.00%
2021-10-29 0 1.450 1.450 1.460 1.450 1.450 125,000 181,250 1.4500 1.388 1.388 1.398 1.388 1.388 130,572 1.3881 -0.68%
2021-10-28 0 1.460 1.450 1.490 1.460 1.460 2,000 2,920 1.4600 1.398 1.388 1.426 1.398 1.398 2,089 1.3977 0.69%
2021-10-27 0 1.450 1.450 1.470 1.440 1.510 142,000 206,400 1.4535 1.388 1.388 1.407 1.379 1.446 148,330 1.3915 -0.68%
2021-10-26 0 1.460 1.430 1.460 1.380 1.490 87,000 124,850 1.4351 1.398 1.369 1.398 1.321 1.426 90,878 1.3738 5.04%
2021-10-25 0 1.390 1.390 1.440 1.390 1.460 79,000 111,160 1.4071 1.331 1.331 1.379 1.331 1.398 82,522 1.3470 -5.44%
2021-10-22 0 1.470 1.420 1.470 1.400 1.470 49,000 70,550 1.4398 1.407 1.359 1.407 1.340 1.407 51,184 1.3784 0.68%
2021-10-21 0 1.460 1.400 1.460 1.400 1.460 74,000 106,560 1.4400 1.398 1.340 1.398 1.340 1.398 77,299 1.3785 0.69%
2021-10-20 0 1.450 1.410 1.450 1.390 1.520 171,000 244,240 1.4283 1.388 1.350 1.388 1.331 1.455 178,623 1.3674 -2.03%
2021-10-19 0 1.480 1.440 1.480 1.430 1.490 59,000 86,480 1.4658 1.417 1.379 1.417 1.369 1.426 61,630 1.4032 -0.67%
2021-10-18 0 1.490 1.460 1.500 1.460 1.530 18,000 26,710 1.4839 1.426 1.398 1.436 1.398 1.465 18,802 1.4206 -0.67%
2021-10-15 0 1.500 1.470 1.500 1.490 1.510 8,000 12,000 1.5000 1.436 1.407 1.436 1.426 1.446 8,357 1.4360 0.00%
2021-10-12 0 1.500 1.450 1.500 1.450 1.500 17,000 25,000 1.4706 1.436 1.388 1.436 1.388 1.436 17,758 1.4078 -1.32%
2021-10-11 0 1.520 1.450 1.520 1.480 1.530 13,000 19,290 1.4838 1.455 1.388 1.455 1.417 1.465 13,579 1.4205 0.66%
2021-10-08 0 1.510 1.450 1.510 1.470 1.520 33,000 48,850 1.4803 1.446 1.388 1.446 1.407 1.455 34,471 1.4171 3.42%
2021-10-07 0 1.460 1.420 1.460 1.420 1.470 76,000 109,720 1.4437 1.398 1.359 1.398 1.359 1.407 79,388 1.3821 0.00%
2021-10-06 0 1.460 1.430 1.470 1.420 1.530 218,000 314,500 1.4427 1.398 1.369 1.407 1.359 1.465 227,718 1.3811 -2.67%
2021-10-05 0 1.500 1.450 1.510 1.480 1.520 53,000 78,930 1.4892 1.436 1.388 1.446 1.417 1.455 55,363 1.4257 0.67%
2021-10-04 0 1.490 1.450 1.490 1.370 1.480 96,000 137,410 1.4314 1.426 1.388 1.426 1.312 1.417 100,279 1.3703 0.00%
2021-09-30 0 1.490 1.450 1.490 - - 0 0 - 1.426 1.388 1.426 - - 0 - 0.00%
2021-09-29 0 1.490 1.420 1.500 1.420 1.500 154,000 221,020 1.4352 1.426 1.359 1.436 1.359 1.436 160,865 1.3739 -1.32%
2021-09-28 0 1.510 1.460 1.520 1.460 1.540 113,000 166,390 1.4725 1.446 1.398 1.455 1.398 1.474 118,037 1.4096 -1.31%
2021-09-27 0 1.530 1.470 1.530 1.540 1.540 7,000 10,660 1.5229 1.465 1.407 1.465 1.474 1.474 7,312 1.4579 2.68%
2021-09-24 0 1.490 1.440 1.490 1.430 1.560 174,000 258,200 1.4839 1.426 1.379 1.426 1.369 1.493 181,756 1.4206 -0.67%
2021-09-23 0 1.500 1.470 1.500 1.450 1.580 163,000 243,540 1.4941 1.436 1.407 1.436 1.388 1.513 170,266 1.4304 -2.60%
2021-09-21 0 1.540 1.460 1.540 1.530 1.530 6,000 9,190 1.5317 1.474 1.398 1.474 1.465 1.465 6,267 1.4663 -0.65%
2021-09-20 0 1.550 1.460 1.550 1.460 1.530 190,000 286,580 1.5083 1.484 1.398 1.484 1.398 1.465 198,470 1.4439 1.31%
2021-09-17 0 1.530 1.500 1.530 1.440 1.590 128,000 190,240 1.4863 1.465 1.436 1.465 1.379 1.522 133,706 1.4228 0.00%
2021-09-16 0 1.530 1.460 1.550 1.410 1.560 62,000 92,070 1.4850 1.465 1.398 1.484 1.350 1.493 64,764 1.4216 2.68%
2021-09-15 0 1.490 1.420 1.500 1.400 1.570 209,000 311,010 1.4881 1.426 1.359 1.436 1.340 1.503 218,317 1.4246 -0.67%
2021-09-14 0 1.500 1.450 1.510 1.450 1.520 50,000 73,020 1.4604 1.436 1.388 1.446 1.388 1.455 52,229 1.3981 -1.32%
2021-09-13 0 1.520 1.490 1.530 1.490 1.540 47,000 71,900 1.5298 1.455 1.426 1.465 1.426 1.474 49,095 1.4645 -0.65%
2021-09-10 0 1.530 1.500 1.540 1.490 1.550 31,000 47,550 1.5339 1.465 1.436 1.474 1.426 1.484 32,382 1.4684 -0.65%
2021-09-09 0 1.540 1.470 1.580 1.460 1.540 39,000 57,530 1.4751 1.474 1.407 1.513 1.398 1.474 40,738 1.4122 -0.65%
2021-09-08 0 1.550 1.460 1.580 1.470 1.550 25,000 37,850 1.5140 1.484 1.398 1.513 1.407 1.484 26,114 1.4494 1.31%
2021-09-07 0 1.530 1.500 1.540 1.460 1.540 143,000 215,800 1.5091 1.465 1.436 1.474 1.398 1.474 149,374 1.4447 2.00%
2021-09-06 0 1.500 1.460 1.510 1.400 1.540 389,000 562,500 1.4460 1.436 1.398 1.446 1.340 1.474 406,340 1.3843 -2.60%
2021-09-03 0 1.540 1.500 1.540 1.540 1.550 3,000 4,640 1.5467 1.474 1.436 1.474 1.474 1.484 3,134 1.4807 -1.91%
2021-09-02 0 1.570 1.500 1.570 - - 0 0 - 1.503 1.436 1.503 - - 0 - -0.63%
2021-09-01 0 1.580 1.520 1.580 1.510 1.610 101,000 158,300 1.5673 1.513 1.455 1.513 1.446 1.541 105,502 1.5004 1.94%
2021-08-31 0 1.550 1.510 1.550 1.500 1.510 209,000 314,490 1.5047 1.484 1.446 1.484 1.436 1.446 218,317 1.4405 2.65%
2021-08-30 0 1.510 1.470 1.510 1.460 1.600 118,000 180,950 1.5335 1.446 1.407 1.446 1.398 1.532 123,260 1.4680 -2.58%
2021-08-27 0 1.550 1.500 1.550 1.460 1.550 66,000 98,790 1.4968 1.484 1.436 1.484 1.398 1.484 68,942 1.4329 3.33%
2021-08-26 0 1.500 1.430 1.500 1.440 1.570 94,000 141,660 1.5070 1.436 1.369 1.436 1.379 1.503 98,190 1.4427 -1.96%
2021-08-25 0 1.530 1.470 1.530 1.360 1.570 259,000 386,580 1.4926 1.465 1.407 1.465 1.302 1.503 270,545 1.4289 0.00%
2021-08-24 0 1.530 1.480 1.560 1.480 1.540 101,000 152,400 1.5089 1.465 1.417 1.493 1.417 1.474 105,502 1.4445 2.00%
2021-08-23 0 1.500 1.460 1.510 1.510 1.510 4,000 6,040 1.5100 1.436 1.398 1.446 1.446 1.446 4,178 1.4456 -0.66%
2021-08-20 0 1.510 1.460 1.540 1.460 1.550 121,000 182,120 1.5051 1.446 1.398 1.474 1.398 1.484 126,394 1.4409 0.67%
2021-08-19 0 1.500 1.500 1.560 1.500 1.580 16,000 24,200 1.5125 1.436 1.436 1.493 1.436 1.513 16,713 1.4480 -1.96%
2021-08-18 0 1.530 1.530 1.570 1.500 1.570 24,000 36,580 1.5242 1.465 1.465 1.503 1.436 1.503 25,070 1.4591 2.00%
2021-08-17 0 1.500 1.500 1.550 1.480 1.520 198,000 296,540 1.4977 1.436 1.436 1.484 1.417 1.455 206,826 1.4338 -5.66%
2021-08-16 0 1.590 1.520 1.610 1.600 1.600 10,000 16,020 1.6020 1.522 1.455 1.541 1.532 1.532 10,446 1.5336 -0.62%
2021-08-13 0 1.600 1.520 1.600 1.470 1.590 158,000 243,210 1.5393 1.532 1.455 1.532 1.407 1.522 165,043 1.4736 3.90%
2021-08-12 0 1.540 1.510 1.540 1.470 1.590 390,000 592,810 1.5200 1.474 1.446 1.474 1.407 1.522 407,385 1.4552 -7.78%
2021-08-11 0 1.670 1.640 1.770 - - 0 0 - 1.599 1.570 1.694 - - 0 - 0.00%
2021-08-10 0 1.670 1.650 1.770 1.640 1.670 28,000 46,220 1.6507 1.599 1.580 1.694 1.570 1.599 29,248 1.5803 -0.60%
2021-08-09 0 1.680 1.680 1.730 - - 0 0 - 1.608 1.608 1.656 - - 0 - 0.60%
2021-08-06 0 1.670 1.630 1.690 1.620 1.670 5,000 8,210 1.6420 1.599 1.560 1.618 1.551 1.599 5,223 1.5719 -0.60%
2021-08-05 0 1.680 1.660 1.690 - - 0 0 - 1.608 1.589 1.618 - - 0 - 0.00%
2021-08-04 0 1.680 1.660 1.700 - - 0 0 - 1.608 1.589 1.627 - - 0 - 0.00%
2021-08-03 0 1.680 1.640 1.690 1.630 1.700 16,000 26,930 1.6831 1.608 1.570 1.618 1.560 1.627 16,713 1.6113 0.60%
2021-08-02 0 1.670 1.660 1.720 1.590 1.680 37,000 60,820 1.6438 1.599 1.589 1.647 1.522 1.608 38,649 1.5736 -0.60%
2021-07-30 0 1.680 1.650 1.700 1.630 1.680 34,000 55,890 1.6438 1.608 1.580 1.627 1.560 1.608 35,516 1.5737 -1.18%
2021-07-29 0 1.700 1.640 1.700 1.640 1.700 22,000 36,360 1.6527 1.627 1.570 1.627 1.570 1.627 22,981 1.5822 3.66%
2021-07-28 0 1.640 1.600 1.650 1.560 1.650 54,000 85,100 1.5759 1.570 1.532 1.580 1.493 1.580 56,407 1.5087 0.00%
2021-07-27 0 1.640 1.590 1.640 1.590 1.670 65,000 105,530 1.6235 1.570 1.522 1.570 1.522 1.599 67,897 1.5543 -1.80%
2021-07-26 0 1.670 1.630 1.680 1.610 1.680 51,000 83,030 1.6280 1.599 1.560 1.608 1.541 1.608 53,273 1.5586 -1.76%
2021-07-23 0 1.700 1.680 1.700 1.700 1.710 46,000 78,500 1.7065 1.627 1.608 1.627 1.627 1.637 48,051 1.6337 -1.16%
2021-07-22 0 1.720 1.670 1.730 1.690 1.730 75,000 127,330 1.6977 1.647 1.599 1.656 1.618 1.656 78,343 1.6253 2.38%
2021-07-21 0 1.680 1.660 1.690 1.680 1.680 11,000 18,480 1.6800 1.608 1.589 1.618 1.608 1.608 11,490 1.6083 -0.59%
2021-07-20 0 1.690 1.650 1.690 1.630 1.690 53,000 87,520 1.6513 1.618 1.580 1.618 1.560 1.618 55,363 1.5809 3.68%
2021-07-19 0 1.630 1.630 1.670 1.630 1.670 254,000 418,810 1.6489 1.560 1.560 1.599 1.560 1.599 265,322 1.5785 0.00%
2021-07-16 0 1.630 1.620 1.630 1.560 1.670 213,000 346,190 1.6253 1.560 1.551 1.560 1.493 1.599 222,495 1.5559 4.49%
2021-07-15 0 1.560 1.550 1.570 - - 0 0 - 1.493 1.484 1.503 - - 0 - 0.00%
2021-07-14 0 1.560 1.530 1.570 1.510 1.580 120,000 183,700 1.5308 1.493 1.465 1.503 1.446 1.513 125,349 1.4655 0.65%
2021-07-13 0 1.550 1.550 1.560 1.540 1.550 89,000 137,260 1.5422 1.484 1.484 1.493 1.474 1.484 92,967 1.4764 0.00%
2021-07-12 0 1.550 1.520 1.570 1.500 1.630 319,000 494,070 1.5488 1.484 1.455 1.503 1.436 1.560 333,220 1.4827 0.65%
2021-07-09 0 1.540 1.530 1.540 1.540 1.550 318,000 492,740 1.5495 1.474 1.465 1.474 1.474 1.484 332,175 1.4834 -2.53%
2021-07-08 0 1.580 1.550 1.580 - - 0 0 - 1.513 1.484 1.513 - - 0 - 0.00%
2021-07-07 0 1.580 1.560 1.580 1.530 1.580 69,000 107,450 1.5572 1.513 1.493 1.513 1.465 1.513 72,076 1.4908 0.00%
2021-07-06 0 1.580 1.580 1.600 1.570 1.580 175,000 276,490 1.5799 1.513 1.513 1.532 1.503 1.513 182,801 1.5125 -0.63%
2021-07-05 0 1.590 1.580 1.620 1.570 1.650 60,000 95,040 1.5840 1.522 1.513 1.551 1.503 1.580 62,675 1.5164 -0.62%
2021-07-02 0 1.600 1.600 1.660 1.600 1.610 60,000 96,340 1.6057 1.532 1.532 1.589 1.532 1.541 62,675 1.5371 -3.03%
2021-06-30 0 1.650 1.640 1.660 1.640 1.650 23,000 37,870 1.6465 1.580 1.570 1.589 1.570 1.580 24,025 1.5763 0.00%
2021-06-29 0 1.650 1.630 1.660 1.650 1.650 15,000 24,750 1.6500 1.580 1.560 1.589 1.580 1.580 15,669 1.5796 0.00%
2021-06-28 0 1.650 1.650 1.680 - - 0 0 - 1.580 1.580 1.608 - - 0 - 0.00%
2021-06-25 0 1.650 1.620 1.650 - - 0 0 - 1.580 1.551 1.580 - - 0 - 0.00%
2021-06-24 0 1.650 1.620 1.660 1.620 1.650 43,000 69,930 1.6263 1.580 1.551 1.589 1.551 1.580 44,917 1.5569 1.85%
2021-06-23 0 1.620 1.620 1.660 1.610 1.620 9,000 14,510 1.6122 1.551 1.551 1.589 1.541 1.551 9,401 1.5434 0.00%
2021-06-22 0 1.620 1.610 1.640 1.620 1.620 30,000 48,600 1.6200 1.551 1.541 1.570 1.551 1.551 31,337 1.5509 -1.22%
2021-06-21 0 1.640 1.620 1.660 1.640 1.640 15,000 24,600 1.6400 1.570 1.551 1.589 1.570 1.570 15,669 1.5700 0.00%
2021-06-18 0 1.640 1.640 1.650 1.630 1.650 24,000 39,330 1.6388 1.570 1.570 1.580 1.560 1.580 25,070 1.5688 0.00%
2021-06-17 0 1.640 1.640 1.670 1.640 1.670 9,000 14,880 1.6533 1.570 1.570 1.599 1.570 1.599 9,401 1.5828 -2.38%
2021-06-16 0 1.680 1.640 1.690 1.640 1.690 65,000 106,930 1.6451 1.608 1.570 1.618 1.570 1.618 67,897 1.5749 1.20%
2021-06-15 0 1.660 1.660 1.700 1.660 1.690 21,000 35,220 1.6771 1.589 1.589 1.627 1.589 1.618 21,936 1.6056 -1.78%
2021-06-11 0 1.690 1.670 1.700 - - 0 0 - 1.618 1.599 1.627 - - 0 - 0.00%
2021-06-10 0 1.690 1.670 1.690 1.680 1.690 51,000 85,890 1.6841 1.618 1.599 1.618 1.608 1.618 53,273 1.6122 -1.17%
2021-06-09 0 1.710 1.670 1.710 1.720 1.720 2,000 3,440 1.7200 1.637 1.599 1.637 1.647 1.647 2,089 1.6466 0.59%
2021-06-08 0 1.700 1.630 1.700 - - 0 0 - 1.627 1.560 1.627 - - 0 - 0.00%
2021-06-07 0 1.700 1.680 1.720 - - 0 0 - 1.627 1.608 1.647 - - 0 - 0.00%
2021-06-04 0 1.700 1.660 1.730 1.680 1.730 38,000 64,020 1.6847 1.627 1.589 1.656 1.608 1.656 39,694 1.6128 0.00%
2021-06-03 0 1.700 1.700 1.720 1.700 1.710 41,000 69,730 1.7007 1.627 1.627 1.647 1.627 1.637 42,828 1.6282 -2.30%
2021-06-02 0 1.740 1.680 1.740 - - 0 0 - 1.666 1.608 1.666 - - 0 - -0.57%
2021-06-01 0 1.750 1.680 1.750 1.680 1.750 90,000 152,320 1.6924 1.675 1.608 1.675 1.608 1.675 94,012 1.6202 1.16%
2021-05-31 0 1.730 1.700 1.730 1.730 1.740 33,000 57,380 1.7388 1.656 1.627 1.656 1.656 1.666 34,471 1.6646 1.76%
2021-05-28 0 1.700 1.680 1.730 1.700 1.700 5,000 8,500 1.7000 1.627 1.608 1.656 1.627 1.627 5,223 1.6275 -1.16%
2021-05-27 0 1.720 1.710 1.720 1.720 1.760 101,000 174,550 1.7282 1.647 1.637 1.647 1.647 1.685 105,502 1.6545 0.50%
2021-05-26 0 1.860 1.830 1.860 1.820 1.860 85,000 155,600 1.8306 1.638 1.612 1.638 1.603 1.638 96,493 1.6126 2.76%
2021-05-25 0 1.810 1.800 1.810 1.770 1.810 74,000 132,690 1.7931 1.594 1.586 1.594 1.559 1.594 84,006 1.5795 -0.55%
2021-05-24 0 1.820 1.800 1.820 1.790 1.840 125,000 225,720 1.8058 1.603 1.586 1.603 1.577 1.621 141,901 1.5907 -1.62%
2021-05-21 0 1.850 1.840 1.850 1.810 1.860 27,000 49,640 1.8385 1.630 1.621 1.630 1.594 1.638 30,651 1.6195 0.00%
2021-05-20 0 1.850 1.820 1.850 1.850 1.850 1,000 1,850 1.8500 1.630 1.603 1.630 1.630 1.630 1,135 1.6297 0.00%
2021-05-18 0 1.850 1.820 1.850 - - 0 0 - 1.630 1.603 1.630 - - 0 - 0.00%
2021-05-17 0 1.850 1.840 1.850 1.820 1.860 38,000 69,650 1.8329 1.630 1.621 1.630 1.603 1.638 43,138 1.6146 0.00%
2021-05-14 0 1.850 1.840 1.850 1.820 1.860 85,000 156,550 1.8418 1.630 1.621 1.630 1.603 1.638 96,493 1.6224 -0.54%
2021-05-13 0 1.860 1.820 1.870 1.820 1.860 66,000 120,620 1.8276 1.638 1.603 1.647 1.603 1.638 74,924 1.6099 -0.53%
2021-05-12 0 1.870 1.830 1.880 - - 0 0 - 1.647 1.612 1.656 - - 0 - 0.00%
2021-05-11 0 1.870 1.850 1.870 - - 11,000 20,350 1.8500 1.647 1.630 1.647 - - 12,487 1.6297 -0.53%
2021-05-10 0 1.880 1.860 1.890 1.840 1.890 192,000 358,600 1.8677 1.656 1.638 1.665 1.621 1.665 217,960 1.6453 2.17%
2021-05-07 0 1.840 1.810 1.840 1.840 1.840 11,000 20,240 1.8400 1.621 1.594 1.621 1.621 1.621 12,487 1.6208 0.00%
2021-05-06 0 1.840 1.810 1.840 1.830 1.850 16,000 29,370 1.8356 1.621 1.594 1.621 1.612 1.630 18,163 1.6170 1.10%
2021-05-05 0 1.820 1.800 1.830 1.820 1.820 5,000 9,100 1.8200 1.603 1.586 1.612 1.603 1.603 5,676 1.6032 0.00%
2021-05-04 0 1.820 1.800 1.820 - - 0 0 - 1.603 1.586 1.603 - - 0 - 0.00%
2021-05-03 0 1.820 1.800 1.820 1.820 1.820 4,000 7,280 1.8200 1.603 1.586 1.603 1.603 1.603 4,541 1.6032 1.11%
2021-04-30 0 1.800 1.790 1.810 1.780 1.820 100,000 179,940 1.7994 1.586 1.577 1.594 1.568 1.603 113,521 1.5851 -1.10%
2021-04-29 0 1.820 1.800 1.820 1.810 1.810 3,000 5,430 1.8100 1.603 1.586 1.603 1.594 1.594 3,406 1.5944 0.00%
2021-04-28 0 1.820 1.800 1.820 1.790 1.820 54,000 96,820 1.7930 1.603 1.586 1.603 1.577 1.603 61,301 1.5794 -1.09%
2021-04-27 0 1.840 1.810 1.840 1.840 1.840 1,000 1,840 1.8400 1.621 1.594 1.621 1.621 1.621 1,135 1.6208 0.00%
2021-04-26 0 1.840 1.810 1.840 1.810 1.840 53,000 96,260 1.8162 1.621 1.594 1.621 1.594 1.621 60,166 1.5999 0.00%
2021-04-23 0 1.840 1.830 1.870 - - 0 0 - 1.621 1.612 1.647 - - 0 - 0.00%
2021-04-22 0 1.840 1.840 1.870 1.820 1.890 115,000 210,670 1.8319 1.621 1.621 1.647 1.603 1.665 130,549 1.6137 0.55%
2021-04-21 0 1.830 1.830 1.840 1.830 1.880 101,000 189,530 1.8765 1.612 1.612 1.621 1.612 1.656 114,656 1.6530 -0.54%
2021-04-20 0 1.840 1.820 1.860 1.840 1.840 18,000 33,160 1.8422 1.621 1.603 1.638 1.621 1.621 20,434 1.6228 1.10%
2021-04-19 0 1.820 1.820 1.870 1.800 1.860 73,000 135,640 1.8581 1.603 1.603 1.647 1.586 1.638 82,870 1.6368 0.55%
2021-04-16 0 1.810 1.810 1.840 1.810 1.810 51,000 92,310 1.8100 1.594 1.594 1.621 1.594 1.594 57,896 1.5944 0.00%
2021-04-15 0 1.810 1.810 1.830 1.810 1.830 27,000 49,370 1.8285 1.594 1.594 1.612 1.594 1.612 30,651 1.6107 -0.55%
2021-04-14 0 1.820 1.820 1.830 1.810 1.830 63,000 114,620 1.8194 1.603 1.603 1.612 1.594 1.612 71,518 1.6027 2.25%
2021-04-13 0 1.780 1.780 1.810 1.780 1.800 30,000 53,620 1.7873 1.568 1.568 1.594 1.568 1.586 34,056 1.5745 -0.56%
2021-04-12 0 1.790 1.790 1.820 1.790 1.840 142,000 256,290 1.8049 1.577 1.577 1.603 1.577 1.621 161,200 1.5899 -2.72%
2021-04-09 0 1.840 1.790 1.840 1.850 1.850 47,000 86,950 1.8500 1.621 1.577 1.621 1.630 1.630 53,355 1.6297 0.00%
2021-04-08 0 1.840 1.800 1.840 1.800 1.840 43,000 78,190 1.8184 1.621 1.586 1.621 1.586 1.621 48,814 1.6018 2.22%
2021-04-07 0 1.800 1.770 1.820 1.760 1.800 98,000 174,470 1.7803 1.586 1.559 1.603 1.550 1.586 111,251 1.5683 -1.10%
2021-04-01 0 1.820 1.810 1.820 1.810 1.830 63,000 114,730 1.8211 1.603 1.594 1.603 1.594 1.612 71,518 1.6042 0.00%
2021-03-31 0 1.820 1.820 1.850 1.820 1.860 74,000 135,290 1.8282 1.603 1.603 1.630 1.603 1.638 84,006 1.6105 0.00%
2021-03-30 0 1.820 1.800 1.850 1.820 1.860 47,000 86,990 1.8509 1.603 1.586 1.630 1.603 1.638 53,355 1.6304 -0.55%
2021-03-29 0 1.830 1.830 1.840 1.750 1.880 498,000 895,310 1.7978 1.612 1.612 1.621 1.542 1.656 565,335 1.5837 -5.67%
2021-03-26 0 1.940 1.940 1.950 1.910 1.940 21,000 40,260 1.9171 1.709 1.709 1.718 1.683 1.709 23,839 1.6888 1.57%
2021-03-25 0 1.910 1.890 1.930 1.910 1.930 65,000 125,190 1.9260 1.683 1.665 1.700 1.683 1.700 73,789 1.6966 0.00%
2021-03-24 0 1.910 1.910 1.940 1.880 1.900 13,000 24,480 1.8831 1.683 1.683 1.709 1.656 1.674 14,758 1.6588 -3.54%
2021-03-23 0 1.980 1.880 1.980 1.910 1.980 65,000 125,290 1.9275 1.744 1.656 1.744 1.683 1.744 73,789 1.6980 4.76%
2021-03-22 0 1.890 1.870 1.890 1.890 1.890 1,000 1,890 1.8900 1.665 1.647 1.665 1.665 1.665 1,135 1.6649 0.00%
2021-03-19 0 1.890 1.890 1.940 1.880 1.950 137,000 261,640 1.9098 1.665 1.665 1.709 1.656 1.718 155,524 1.6823 -1.05%
2021-03-18 0 1.910 1.880 1.930 1.880 1.880 56,000 105,280 1.8800 1.683 1.656 1.700 1.656 1.656 63,572 1.6561 1.60%
2021-03-17 0 1.880 1.880 1.950 1.880 1.880 12,000 22,560 1.8800 1.656 1.656 1.718 1.656 1.656 13,623 1.6561 0.00%
2021-03-16 0 1.880 1.860 1.890 1.850 1.880 19,000 35,400 1.8632 1.656 1.638 1.665 1.630 1.656 21,569 1.6412 -0.53%
2021-03-15 0 1.890 1.860 1.900 1.900 1.900 1,000 1,900 1.9000 1.665 1.638 1.674 1.674 1.674 1,135 1.6737 0.00%
2021-03-12 0 1.890 1.850 1.890 1.830 1.900 156,000 289,900 1.8583 1.665 1.630 1.665 1.612 1.674 177,093 1.6370 2.16%
2021-03-11 0 1.850 1.850 1.900 1.830 1.880 34,000 62,890 1.8497 1.630 1.630 1.674 1.612 1.656 38,597 1.6294 1.09%
2021-03-10 0 1.830 1.830 1.870 1.830 1.890 81,000 149,810 1.8495 1.612 1.612 1.647 1.612 1.665 91,952 1.6292 -2.66%
2021-03-09 0 1.880 1.810 1.880 1.810 1.860 23,000 42,400 1.8435 1.656 1.594 1.656 1.594 1.638 26,110 1.6239 1.08%
2021-03-08 0 1.860 1.830 1.880 1.860 1.940 27,000 51,000 1.8889 1.638 1.612 1.656 1.638 1.709 30,651 1.6639 -1.59%
2021-03-05 0 1.890 1.860 1.900 1.840 1.900 9,000 16,740 1.8600 1.665 1.638 1.674 1.621 1.674 10,217 1.6385 0.53%
2021-03-04 0 1.880 1.850 1.890 1.850 1.890 16,000 29,960 1.8725 1.656 1.630 1.665 1.630 1.665 18,163 1.6495 0.53%
2021-03-03 0 1.870 1.870 1.900 1.870 1.880 49,000 91,760 1.8727 1.647 1.647 1.674 1.647 1.656 55,625 1.6496 0.54%
2021-03-02 0 1.860 1.830 1.860 1.830 1.890 18,000 33,190 1.8439 1.638 1.612 1.638 1.612 1.665 20,434 1.6243 -1.59%
2021-03-01 0 1.890 1.890 1.900 1.890 1.890 8,000 15,120 1.8900 1.665 1.665 1.674 1.665 1.665 9,082 1.6649 0.00%
2021-02-26 0 1.890 1.820 1.900 1.810 1.890 29,000 54,210 1.8693 1.665 1.603 1.674 1.594 1.665 32,921 1.6467 -0.53%
2021-02-25 0 1.900 1.880 1.920 1.880 1.930 45,000 85,920 1.9093 1.674 1.656 1.691 1.656 1.700 51,084 1.6819 2.15%
2021-02-24 0 1.860 1.850 1.860 1.830 2.000 211,000 407,790 1.9327 1.638 1.630 1.638 1.612 1.762 239,529 1.7025 -4.62%
2021-02-23 0 1.950 1.950 1.990 1.890 2.070 172,000 338,970 1.9708 1.718 1.718 1.753 1.665 1.823 195,256 1.7360 2.63%
2021-02-22 0 1.900 1.890 1.900 1.820 1.980 401,000 769,580 1.9192 1.674 1.665 1.674 1.603 1.744 455,219 1.6906 1.06%
2021-02-19 0 1.880 1.880 1.900 1.800 1.940 732,000 1,370,810 1.8727 1.656 1.656 1.674 1.586 1.709 830,974 1.6496 6.82%
2021-02-18 0 1.760 1.760 1.790 1.740 1.800 101,000 177,950 1.7619 1.550 1.550 1.577 1.533 1.586 114,656 1.5520 -2.22%
2021-02-17 0 1.800 1.800 1.810 1.760 1.820 142,000 255,300 1.7979 1.586 1.586 1.594 1.550 1.603 161,200 1.5837 1.12%
2021-02-16 0 1.780 1.770 1.780 1.770 1.800 196,000 350,300 1.7872 1.568 1.559 1.568 1.559 1.586 222,501 1.5744 -0.56%
2021-02-11 0 1.790 1.750 1.800 1.790 1.790 7,000 12,530 1.7900 1.577 1.542 1.586 1.577 1.577 7,946 1.5768 0.56%
2021-02-10 0 1.780 1.760 1.780 1.750 1.780 7,000 12,370 1.7671 1.568 1.550 1.568 1.542 1.568 7,946 1.5567 1.71%
2021-02-09 0 1.750 1.750 1.790 1.750 1.800 89,000 157,850 1.7736 1.542 1.542 1.577 1.542 1.586 101,034 1.5623 1.16%
2021-02-08 0 1.730 1.730 1.760 1.730 1.750 191,000 332,910 1.7430 1.524 1.524 1.550 1.524 1.542 216,825 1.5354 -2.81%
2021-02-05 0 1.780 1.780 1.800 1.730 1.830 113,000 201,110 1.7797 1.568 1.568 1.586 1.524 1.612 128,279 1.5678 2.89%
2021-02-04 0 1.730 1.720 1.740 1.720 1.730 277,000 479,110 1.7296 1.524 1.515 1.533 1.515 1.524 314,453 1.5236 -0.57%
2021-02-03 0 1.740 1.730 1.750 1.710 1.740 97,000 167,840 1.7303 1.533 1.524 1.542 1.506 1.533 110,115 1.5242 0.00%
2021-02-02 0 1.740 1.740 1.750 1.730 1.760 304,000 529,090 1.7404 1.533 1.533 1.542 1.524 1.550 345,104 1.5331 0.58%
2021-02-01 0 1.730 1.720 1.730 1.730 1.760 102,000 176,920 1.7345 1.524 1.515 1.524 1.524 1.550 115,791 1.5279 -1.70%
2021-01-29 0 1.760 1.750 1.820 1.760 1.760 16,000 28,160 1.7600 1.550 1.542 1.603 1.550 1.550 18,163 1.5504 -1.12%
2021-01-28 0 1.780 1.770 1.780 1.750 1.800 94,000 167,380 1.7806 1.568 1.559 1.568 1.542 1.586 106,710 1.5686 -0.56%
2021-01-27 0 1.790 1.750 1.800 1.800 1.800 26,000 46,800 1.8000 1.577 1.542 1.586 1.586 1.586 29,515 1.5856 2.29%
2021-01-26 0 1.750 1.750 1.790 1.720 1.800 68,000 121,030 1.7799 1.542 1.542 1.577 1.515 1.586 77,194 1.5679 -0.57%
2021-01-25 0 1.760 1.760 1.770 1.740 1.780 28,000 49,390 1.7639 1.550 1.550 1.559 1.533 1.568 31,786 1.5538 1.15%
2021-01-22 0 1.740 1.730 1.780 1.730 1.800 27,000 47,270 1.7507 1.533 1.524 1.568 1.524 1.586 30,651 1.5422 -3.33%
2021-01-21 0 1.800 1.790 1.850 1.780 1.810 43,000 77,210 1.7956 1.586 1.577 1.630 1.568 1.594 48,814 1.5817 -0.55%
2021-01-20 0 1.810 1.780 1.830 1.780 1.850 106,000 189,720 1.7898 1.594 1.568 1.612 1.568 1.630 120,332 1.5766 1.69%
2021-01-19 0 1.780 1.780 1.800 1.760 1.810 416,000 740,220 1.7794 1.568 1.568 1.586 1.550 1.594 472,248 1.5674 0.56%
2021-01-18 0 1.770 1.750 1.770 1.730 1.770 506,000 883,400 1.7458 1.559 1.542 1.559 1.524 1.559 574,416 1.5379 1.14%
2021-01-15 0 1.750 1.740 1.820 1.750 1.750 3,000 5,250 1.7500 1.542 1.533 1.603 1.542 1.542 3,406 1.5416 0.57%
2021-01-14 0 1.740 1.740 1.770 1.730 1.780 193,000 337,000 1.7461 1.533 1.533 1.559 1.524 1.568 219,096 1.5381 -2.25%
2021-01-13 0 1.780 1.740 1.800 1.740 1.780 428,000 751,070 1.7548 1.568 1.533 1.586 1.533 1.568 485,870 1.5458 0.00%
2021-01-12 0 1.780 1.750 1.780 1.780 1.780 39,000 69,360 1.7785 1.568 1.542 1.568 1.568 1.568 44,273 1.5666 1.71%
2021-01-11 0 1.750 1.750 1.780 1.750 1.800 51,000 91,740 1.7988 1.542 1.542 1.568 1.542 1.586 57,896 1.5846 -1.69%
2021-01-08 0 1.780 1.760 1.820 1.700 1.820 248,000 440,990 1.7782 1.568 1.550 1.603 1.498 1.603 281,532 1.5664 1.14%
2021-01-07 0 1.760 1.760 1.780 1.750 1.750 2,000 3,500 1.7500 1.550 1.550 1.568 1.542 1.542 2,270 1.5416 -1.12%
2021-01-06 0 1.780 1.760 1.780 1.780 1.780 9,000 16,020 1.7800 1.568 1.550 1.568 1.568 1.568 10,217 1.5680 0.00%
2021-01-05 0 1.780 1.750 1.780 1.780 1.790 136,000 242,430 1.7826 1.568 1.542 1.568 1.568 1.577 154,389 1.5703 0.00%
2021-01-04 0 1.780 1.750 1.790 1.790 1.850 28,000 50,520 1.8043 1.568 1.542 1.577 1.577 1.630 31,786 1.5894 -1.11%
2020-12-31 0 1.800 1.760 1.890 1.800 1.800 6,000 10,800 1.8000 1.586 1.550 1.665 1.586 1.586 6,811 1.5856 0.00%
2020-12-30 0 1.800 1.770 1.800 1.800 1.800 11,000 19,800 1.8000 1.586 1.559 1.586 1.586 1.586 12,487 1.5856 0.00%
2020-12-29 0 1.800 1.770 1.820 1.760 1.800 27,000 48,490 1.7959 1.586 1.559 1.603 1.550 1.586 30,651 1.5820 -1.10%
2020-12-28 0 1.820 1.780 1.870 1.800 1.830 20,000 36,220 1.8110 1.603 1.568 1.647 1.586 1.612 22,704 1.5953 1.11%
2020-12-24 0 1.800 1.750 1.880 1.800 1.800 10,000 18,000 1.8000 1.586 1.542 1.656 1.586 1.586 11,352 1.5856 0.56%
2020-12-23 0 1.790 1.790 1.890 1.790 1.790 1,000 1,790 1.7900 1.577 1.577 1.665 1.577 1.577 1,135 1.5768 0.00%
2020-12-22 0 1.790 1.750 1.820 - - 0 0 - 1.577 1.542 1.603 - - 0 - 0.00%
2020-12-21 0 1.790 1.750 1.790 1.790 1.790 10,000 17,870 1.7870 1.577 1.542 1.577 1.577 1.577 11,352 1.5742 0.00%
2020-12-18 0 1.790 1.780 1.940 1.780 1.790 2,000 3,570 1.7850 1.577 1.568 1.709 1.568 1.577 2,270 1.5724 -1.65%
2020-12-17 0 1.820 1.820 1.940 1.820 1.840 35,000 64,300 1.8371 1.603 1.603 1.709 1.603 1.621 39,732 1.6183 -1.09%
2020-12-16 0 1.840 1.830 1.850 1.840 1.880 52,000 97,120 1.8677 1.621 1.612 1.630 1.621 1.656 59,031 1.6452 1.66%
2020-12-15 0 1.810 1.810 1.850 1.810 1.810 1,000 1,810 1.8100 1.594 1.594 1.630 1.594 1.594 1,135 1.5944 -2.69%
2020-12-14 0 1.860 1.810 1.870 1.860 1.870 43,000 80,240 1.8660 1.638 1.594 1.647 1.638 1.647 48,814 1.6438 1.64%
2020-12-11 0 1.830 1.810 1.870 1.790 1.840 52,000 95,670 1.8398 1.612 1.594 1.647 1.577 1.621 59,031 1.6207 2.81%
2020-12-10 0 1.780 1.780 1.850 1.780 1.840 17,000 30,860 1.8153 1.568 1.568 1.630 1.568 1.621 19,299 1.5991 0.00%
2020-12-09 0 1.780 1.780 1.810 1.780 1.830 26,000 46,550 1.7904 1.568 1.568 1.594 1.568 1.612 29,515 1.5771 -1.66%
2020-12-08 0 1.810 1.780 1.820 - - 0 0 - 1.594 1.568 1.603 - - 0 - -1.09%
2020-12-07 0 1.830 1.780 1.840 1.780 1.830 12,000 21,860 1.8217 1.612 1.568 1.621 1.568 1.612 13,623 1.6047 2.81%
2020-12-04 0 1.780 1.780 1.850 1.780 1.790 12,000 21,380 1.7817 1.568 1.568 1.630 1.568 1.577 13,623 1.5695 0.00%
2020-12-03 0 1.780 1.780 1.850 1.780 1.800 12,000 21,380 1.7817 1.568 1.568 1.630 1.568 1.586 13,623 1.5695 -1.11%
2020-12-02 0 1.800 1.800 1.850 1.780 1.800 25,000 44,750 1.7900 1.586 1.586 1.630 1.568 1.586 28,380 1.5768 0.00%
2020-12-01 0 1.800 1.800 1.850 1.790 1.790 1,000 1,790 1.7900 1.586 1.586 1.630 1.577 1.577 1,135 1.5768 -2.17%
2020-11-30 0 1.840 1.820 1.840 1.840 1.850 67,000 123,470 1.8428 1.621 1.603 1.621 1.621 1.630 76,059 1.6233 -2.13%
2020-11-27 0 1.880 1.840 1.880 1.810 1.950 51,000 97,690 1.9155 1.656 1.621 1.656 1.594 1.718 57,896 1.6873 3.87%
2020-11-26 0 1.810 1.810 1.850 1.760 1.810 1,048,000 1,874,910 1.7890 1.594 1.594 1.630 1.550 1.594 1,189,701 1.5760 2.84%
2020-11-25 0 1.760 1.740 1.760 1.740 1.770 7,000 12,360 1.7657 1.550 1.533 1.550 1.533 1.559 7,946 1.5554 1.15%
2020-11-24 0 1.740 1.740 1.750 1.740 1.740 16,000 27,840 1.7400 1.533 1.533 1.542 1.533 1.533 18,163 1.5328 0.00%
2020-11-23 0 1.740 1.740 1.770 1.740 1.740 51,000 88,260 1.7306 1.533 1.533 1.559 1.533 1.533 57,896 1.5245 -2.25%
2020-11-20 0 1.780 1.760 1.780 1.760 1.800 245,000 435,770 1.7787 1.568 1.550 1.568 1.550 1.586 278,127 1.5668 2.89%
2020-11-19 0 1.730 1.730 1.760 1.730 1.730 2,000 3,460 1.7300 1.524 1.524 1.550 1.524 1.524 2,270 1.5239 0.00%
2020-11-18 0 1.730 1.730 1.760 1.730 1.730 8,000 13,840 1.7300 1.524 1.524 1.550 1.524 1.524 9,082 1.5239 -1.14%
2020-11-17 0 1.750 1.730 1.760 1.730 1.760 67,000 117,160 1.7487 1.542 1.524 1.550 1.524 1.550 76,059 1.5404 1.16%
2020-11-16 0 1.730 1.730 1.760 1.730 1.740 31,000 53,680 1.7316 1.524 1.524 1.550 1.524 1.533 35,192 1.5254 0.00%
2020-11-13 0 1.730 1.730 1.770 1.730 1.770 36,000 63,430 1.7619 1.524 1.524 1.559 1.524 1.559 40,868 1.5521 -1.70%
2020-11-12 0 1.760 1.750 1.780 1.760 1.800 22,000 38,960 1.7709 1.550 1.542 1.568 1.550 1.586 24,975 1.5600 -0.56%
2020-11-11 0 1.770 1.740 1.790 1.750 1.770 76,000 134,400 1.7684 1.559 1.533 1.577 1.542 1.559 86,276 1.5578 1.14%
2020-11-10 0 1.750 1.750 1.780 1.720 1.750 167,000 290,210 1.7378 1.542 1.542 1.568 1.515 1.542 189,580 1.5308 0.00%
2020-11-09 0 1.750 1.760 1.770 1.740 1.770 202,000 353,610 1.7505 1.542 1.550 1.559 1.533 1.559 229,313 1.5420 -1.69%
2020-11-06 0 1.780 1.780 1.800 1.710 1.780 109,000 191,450 1.7564 1.568 1.568 1.586 1.506 1.568 123,738 1.5472 2.30%
2020-11-05 0 1.740 1.710 1.740 1.700 1.740 4,000 6,880 1.7200 1.533 1.506 1.533 1.498 1.533 4,541 1.5151 2.35%
2020-11-04 0 1.700 1.700 1.720 1.660 1.700 51,000 85,020 1.6671 1.498 1.498 1.515 1.462 1.498 57,896 1.4685 -0.58%
2020-11-03 0 1.710 1.710 1.730 1.700 1.730 31,000 52,920 1.7071 1.506 1.506 1.524 1.498 1.524 35,192 1.5038 0.59%
2020-11-02 0 1.700 1.680 1.740 1.700 1.700 17,000 28,900 1.7000 1.498 1.480 1.533 1.498 1.498 19,299 1.4975 0.00%
2020-10-30 0 1.700 1.680 1.730 1.700 1.730 495,000 843,400 1.7038 1.498 1.480 1.524 1.498 1.524 561,929 1.5009 -1.16%
2020-10-29 0 1.720 1.710 1.730 1.700 1.720 20,000 34,200 1.7100 1.515 1.506 1.524 1.498 1.515 22,704 1.5063 0.58%
2020-10-28 0 1.710 1.700 1.740 1.700 1.710 102,000 173,980 1.7057 1.506 1.498 1.533 1.498 1.506 115,791 1.5025 -0.58%
2020-10-27 0 1.720 1.710 1.740 1.700 1.820 910,000 1,571,690 1.7271 1.515 1.506 1.533 1.498 1.603 1,033,042 1.5214 -5.49%
2020-10-23 0 1.820 1.780 1.840 1.800 1.820 4,000 7,260 1.8150 1.603 1.568 1.621 1.586 1.603 4,541 1.5988 0.00%
2020-10-22 0 1.820 1.780 1.830 1.810 1.820 80,000 145,380 1.8173 1.603 1.568 1.612 1.594 1.603 90,817 1.6008 0.00%
2020-10-21 0 1.820 1.800 1.820 1.800 1.820 303,000 550,060 1.8154 1.603 1.586 1.603 1.586 1.603 343,969 1.5992 0.00%
2020-10-20 0 1.820 1.790 1.820 1.780 1.820 127,000 230,280 1.8132 1.603 1.577 1.603 1.568 1.603 144,172 1.5973 3.41%
2020-10-19 0 1.760 1.760 1.820 1.740 1.830 347,000 627,970 1.8097 1.550 1.550 1.603 1.533 1.612 393,918 1.5942 0.00%
2020-10-16 0 1.760 1.740 1.770 1.740 1.760 33,000 58,020 1.7582 1.550 1.533 1.559 1.533 1.550 37,462 1.5488 1.15%
2020-10-15 0 1.740 1.710 1.780 1.710 1.740 69,000 120,030 1.7396 1.533 1.506 1.568 1.506 1.533 78,330 1.5324 0.58%
2020-10-14 0 1.730 1.730 1.760 1.700 1.760 176,000 304,720 1.7314 1.524 1.524 1.550 1.498 1.550 199,797 1.5251 -2.26%
2020-10-12 0 1.770 1.750 1.790 1.750 1.770 283,000 500,760 1.7695 1.559 1.542 1.577 1.542 1.559 321,265 1.5587 1.14%
2020-10-09 0 1.750 1.750 1.760 1.700 1.750 117,000 200,440 1.7132 1.542 1.542 1.550 1.498 1.542 132,820 1.5091 1.74%
2020-10-08 0 1.720 1.690 1.750 1.690 1.720 33,000 56,670 1.7173 1.515 1.489 1.542 1.489 1.515 37,462 1.5127 0.00%
2020-10-07 0 1.720 1.700 1.720 1.680 1.740 243,000 413,420 1.7013 1.515 1.498 1.515 1.480 1.533 275,856 1.4987 0.00%
2020-10-06 0 1.720 1.680 1.720 1.680 1.720 12,000 20,560 1.7133 1.515 1.480 1.515 1.480 1.515 13,623 1.5093 2.38%
2020-10-05 0 1.680 1.650 1.680 - - 0 0 - 1.480 1.453 1.480 - - 0 - 0.00%
2020-09-30 0 1.680 1.670 1.680 1.660 1.680 107,000 177,820 1.6619 1.480 1.471 1.480 1.462 1.480 121,468 1.4639 -1.75%
2020-09-29 0 1.710 1.670 1.710 1.600 1.710 19,000 31,530 1.6595 1.506 1.471 1.506 1.409 1.506 21,569 1.4618 1.18%
2020-09-28 0 1.690 1.690 1.700 1.690 1.740 3,000 5,120 1.7067 1.489 1.489 1.498 1.489 1.533 3,406 1.5034 -0.59%
2020-09-25 0 1.700 1.700 1.750 1.700 1.750 109,000 185,720 1.7039 1.498 1.498 1.542 1.498 1.542 123,738 1.5009 -1.73%
2020-09-24 0 1.730 1.720 1.750 1.720 1.730 40,000 68,810 1.7203 1.524 1.515 1.542 1.515 1.524 45,408 1.5154 0.58%
2020-09-23 0 1.720 1.720 1.770 1.660 1.730 9,000 15,430 1.7144 1.515 1.515 1.559 1.462 1.524 10,217 1.5102 -0.58%
2020-09-22 0 1.730 1.730 1.750 1.710 1.730 16,000 27,440 1.7150 1.524 1.524 1.542 1.506 1.524 18,163 1.5107 -0.57%
2020-09-21 0 1.740 1.740 1.760 1.740 1.750 46,000 80,260 1.7448 1.533 1.533 1.550 1.533 1.542 52,220 1.5370 -0.57%
2020-09-18 0 1.750 1.750 1.770 1.730 1.750 35,000 61,230 1.7494 1.542 1.542 1.559 1.524 1.542 39,732 1.5411 0.00%
2020-09-17 0 1.750 1.700 1.770 1.750 1.750 27,000 47,250 1.7500 1.542 1.498 1.559 1.542 1.542 30,651 1.5416 0.00%
2020-09-16 0 1.750 1.750 1.790 1.740 1.750 46,000 80,460 1.7491 1.542 1.542 1.577 1.533 1.542 52,220 1.5408 0.00%
2020-09-15 0 1.750 1.750 1.790 1.750 1.750 31,000 54,250 1.7500 1.542 1.542 1.577 1.542 1.542 35,192 1.5416 -2.23%
2020-09-14 0 1.790 1.760 1.790 1.700 1.800 12,000 20,800 1.7333 1.577 1.550 1.577 1.498 1.586 13,623 1.5269 1.13%
2020-09-11 0 1.770 1.770 1.790 - - 1,000 1,730 1.7300 1.559 1.559 1.577 - - 1,135 1.5239 0.00%
2020-09-10 0 1.770 1.770 1.790 1.760 1.800 344,000 610,290 1.7741 1.559 1.559 1.577 1.550 1.586 390,512 1.5628 0.57%
2020-09-09 0 1.760 1.760 1.780 1.740 1.800 91,000 161,240 1.7719 1.550 1.550 1.568 1.533 1.586 103,304 1.5608 -2.22%
2020-09-08 0 1.800 1.800 1.840 1.800 1.820 18,000 32,480 1.8044 1.586 1.586 1.621 1.586 1.603 20,434 1.5895 -1.10%
2020-09-07 0 1.820 1.800 1.830 1.800 1.820 70,000 126,310 1.8044 1.603 1.586 1.612 1.586 1.603 79,465 1.5895 -0.55%
2020-09-04 0 1.830 1.800 1.830 1.800 1.830 107,000 192,630 1.8003 1.612 1.586 1.612 1.586 1.612 121,468 1.5859 1.67%
2020-09-03 0 1.800 1.790 1.840 1.780 1.840 62,000 112,490 1.8144 1.586 1.577 1.621 1.568 1.621 70,383 1.5983 0.00%
2020-09-02 0 1.800 1.800 1.830 1.800 1.800 64,000 115,200 1.8000 1.586 1.586 1.612 1.586 1.586 72,653 1.5856 0.00%
2020-09-01 0 1.800 1.800 1.820 1.800 1.820 515,000 928,050 1.8020 1.586 1.586 1.603 1.586 1.603 584,633 1.5874 -2.17%
2020-08-31 0 1.840 1.820 1.840 1.820 1.840 81,000 147,540 1.8215 1.621 1.603 1.621 1.603 1.621 91,952 1.6045 -0.54%
2020-08-28 0 1.850 1.810 1.850 1.810 1.880 206,000 377,870 1.8343 1.630 1.594 1.630 1.594 1.656 233,853 1.6158 1.09%
2020-08-27 0 1.830 1.800 1.830 1.800 1.850 195,000 357,130 1.8314 1.612 1.586 1.612 1.586 1.630 221,366 1.6133 0.00%
2020-08-26 0 1.830 1.820 1.850 1.800 1.850 315,000 572,960 1.8189 1.612 1.603 1.630 1.586 1.630 357,591 1.6023 0.55%
2020-08-25 0 1.820 1.820 1.840 1.800 1.830 118,000 214,670 1.8192 1.603 1.603 1.621 1.586 1.612 133,955 1.6026 -1.09%
2020-08-24 0 1.840 1.800 1.850 1.800 1.840 24,000 43,620 1.8175 1.621 1.586 1.630 1.586 1.621 27,245 1.6010 1.66%
2020-08-21 0 1.810 1.810 1.850 1.810 1.810 3,000 5,430 1.8100 1.594 1.594 1.630 1.594 1.594 3,406 1.5944 0.00%
2020-08-20 0 1.810 1.770 1.860 - - 0 0 - 1.594 1.559 1.638 - - 0 - 0.00%
2020-08-19 0 1.810 1.810 1.860 1.790 1.800 41,000 73,570 1.7944 1.594 1.594 1.638 1.577 1.586 46,544 1.5807 -1.63%
2020-08-18 0 1.840 1.810 1.850 1.780 1.840 14,000 25,130 1.7950 1.621 1.594 1.630 1.568 1.621 15,893 1.5812 1.10%
2020-08-17 0 1.820 1.820 1.860 1.820 1.820 1,000 1,820 1.8200 1.603 1.603 1.638 1.603 1.603 1,135 1.6032 0.00%
2020-08-14 0 1.820 1.820 1.880 1.810 1.820 12,000 21,810 1.8175 1.603 1.603 1.656 1.594 1.603 13,623 1.6010 -0.55%
2020-08-13 0 1.830 1.830 1.870 1.820 1.870 160,000 295,580 1.8474 1.612 1.612 1.647 1.603 1.647 181,634 1.6273 -0.54%
2020-08-12 0 1.840 1.840 1.900 1.840 1.840 16,000 29,450 1.8406 1.621 1.621 1.674 1.621 1.621 18,163 1.6214 -0.54%
2020-08-11 0 1.850 1.820 1.970 1.850 1.970 313,000 596,250 1.9050 1.630 1.603 1.735 1.630 1.735 355,321 1.6781 -2.63%
2020-08-10 0 1.900 1.880 1.940 1.810 1.950 402,000 754,130 1.8759 1.674 1.656 1.709 1.594 1.718 456,355 1.6525 4.97%
2020-08-07 0 1.810 1.810 1.820 1.770 1.850 72,000 130,760 1.8161 1.594 1.594 1.603 1.559 1.630 81,735 1.5998 1.12%
2020-08-06 0 1.790 1.790 1.810 1.720 1.790 74,000 130,860 1.7684 1.577 1.577 1.594 1.515 1.577 84,006 1.5578 0.56%
2020-08-05 0 1.780 1.730 1.780 1.760 1.790 20,000 35,470 1.7735 1.568 1.524 1.568 1.550 1.577 22,704 1.5623 1.14%
2020-08-04 0 1.760 1.750 1.760 1.720 1.760 26,000 45,450 1.7481 1.550 1.542 1.550 1.515 1.550 29,515 1.5399 2.33%
2020-08-03 0 1.720 1.720 1.740 1.700 1.740 70,000 120,730 1.7247 1.515 1.515 1.533 1.498 1.533 79,465 1.5193 -1.71%
2020-07-31 0 1.750 1.730 1.760 1.700 1.750 69,000 119,270 1.7286 1.542 1.524 1.550 1.498 1.542 78,330 1.5227 2.34%
2020-07-30 0 1.710 1.710 1.720 1.700 1.730 41,000 70,420 1.7176 1.506 1.506 1.515 1.498 1.524 46,544 1.5130 0.00%
2020-07-29 0 1.710 1.710 1.740 1.710 1.750 62,000 108,420 1.7487 1.506 1.506 1.533 1.506 1.542 70,383 1.5404 -2.29%
2020-07-28 0 1.750 1.710 1.740 1.750 1.750 5,000 8,750 1.7500 1.542 1.506 1.533 1.542 1.542 5,676 1.5416 -0.57%
2020-07-27 0 1.760 1.690 1.760 1.790 1.790 1,000 1,790 1.7900 1.550 1.489 1.550 1.577 1.577 1,135 1.5768 1.73%
2020-07-24 0 1.730 1.720 1.750 1.730 1.800 57,000 99,690 1.7489 1.524 1.515 1.542 1.524 1.586 64,707 1.5406 -3.89%
2020-07-23 0 1.800 1.800 1.820 1.790 1.880 132,000 240,450 1.8216 1.586 1.586 1.603 1.577 1.656 149,848 1.6046 1.12%
2020-07-22 0 1.780 1.780 1.800 1.770 1.800 17,000 30,390 1.7876 1.568 1.568 1.586 1.559 1.586 19,299 1.5747 -3.78%
2020-07-21 0 1.850 1.800 1.850 1.780 1.900 161,000 296,810 1.8435 1.630 1.586 1.630 1.568 1.674 182,769 1.6240 2.78%
2020-07-20 0 1.800 1.780 1.800 1.730 1.810 168,000 298,790 1.7785 1.586 1.568 1.586 1.524 1.594 190,715 1.5667 4.05%
2020-07-17 0 1.730 1.730 1.750 1.730 1.730 14,000 24,220 1.7300 1.524 1.524 1.542 1.524 1.524 15,893 1.5239 1.76%
2020-07-16 0 1.700 1.700 1.750 1.700 1.720 95,000 162,000 1.7053 1.498 1.498 1.542 1.498 1.515 107,845 1.5022 -2.30%
2020-07-15 0 1.740 1.720 1.760 1.740 1.760 105,000 183,860 1.7510 1.533 1.515 1.550 1.533 1.550 119,197 1.5425 -0.57%
2020-07-14 0 1.750 1.750 1.790 1.750 1.800 119,000 211,420 1.7766 1.542 1.542 1.577 1.542 1.586 135,090 1.5650 0.00%
2020-07-13 0 1.750 1.750 1.780 1.710 1.790 61,000 105,860 1.7354 1.542 1.542 1.568 1.506 1.577 69,248 1.5287 -2.78%
2020-07-10 0 1.800 1.750 1.800 1.700 1.800 29,000 51,680 1.7821 1.586 1.542 1.586 1.498 1.586 32,921 1.5698 1.12%
2020-07-09 0 1.780 1.770 1.790 1.740 1.810 83,000 146,470 1.7647 1.568 1.559 1.577 1.533 1.594 94,222 1.5545 1.14%
2020-07-08 0 1.760 1.730 1.770 1.760 1.810 33,000 59,200 1.7939 1.550 1.524 1.559 1.550 1.594 37,462 1.5803 -2.76%
2020-07-07 0 1.810 1.800 1.850 1.800 1.850 190,000 344,620 1.8138 1.594 1.586 1.630 1.586 1.630 215,690 1.5978 -0.55%
2020-07-06 0 1.820 1.820 1.850 1.770 1.860 89,000 161,700 1.8169 1.603 1.603 1.630 1.559 1.638 101,034 1.6005 2.82%
2020-07-03 0 1.770 1.730 1.770 1.710 1.770 72,000 124,520 1.7294 1.559 1.524 1.559 1.506 1.559 81,735 1.5235 3.51%
2020-07-02 0 1.710 1.690 1.720 1.710 1.780 448,000 785,030 1.7523 1.506 1.489 1.515 1.506 1.568 508,574 1.5436 0.49%
2020-06-30 0 1.850 1.820 1.850 1.800 1.850 133,000 242,390 1.8225 1.499 1.475 1.499 1.458 1.499 164,151 1.4766 1.65%
2020-06-29 0 1.820 1.810 1.840 1.800 1.820 31,000 56,330 1.8171 1.475 1.467 1.491 1.458 1.475 38,261 1.4723 0.55%
2020-06-26 0 1.810 1.810 1.830 1.800 1.840 35,000 63,610 1.8174 1.467 1.467 1.483 1.458 1.491 43,198 1.4725 -1.09%
2020-06-24 0 1.830 1.820 1.840 1.800 1.840 299,000 543,020 1.8161 1.483 1.475 1.491 1.458 1.491 369,030 1.4715 0.55%
2020-06-23 0 1.820 1.810 1.840 1.800 1.820 40,000 72,550 1.8138 1.475 1.467 1.491 1.458 1.475 49,369 1.4696 0.00%
2020-06-22 0 1.820 1.820 1.850 1.820 1.820 10,000 18,200 1.8200 1.475 1.475 1.499 1.475 1.475 12,342 1.4746 -1.09%
2020-06-19 0 1.840 1.820 1.850 1.840 1.840 66,000 121,440 1.8400 1.491 1.475 1.499 1.491 1.491 81,458 1.4908 1.10%
2020-06-18 0 1.820 1.820 1.850 1.820 1.880 81,000 149,420 1.8447 1.475 1.475 1.499 1.475 1.523 99,971 1.4946 -1.62%
2020-06-17 0 1.850 1.840 1.870 1.850 1.850 22,000 40,700 1.8500 1.499 1.491 1.515 1.499 1.499 27,153 1.4989 1.09%
2020-06-16 0 1.830 1.830 1.850 1.800 1.830 105,000 189,610 1.8058 1.483 1.483 1.499 1.458 1.483 129,593 1.4631 1.10%
2020-06-15 0 1.810 1.810 1.820 1.800 1.840 104,000 188,930 1.8166 1.467 1.467 1.475 1.458 1.491 128,358 1.4719 0.00%
2020-06-12 0 1.810 1.800 1.830 1.800 1.810 35,000 63,150 1.8043 1.467 1.458 1.483 1.458 1.467 43,198 1.4619 0.00%
2020-06-11 0 1.810 1.810 1.850 1.810 1.830 67,000 122,320 1.8257 1.467 1.467 1.499 1.467 1.483 82,692 1.4792 -0.55%
2020-06-10 0 1.820 1.820 1.890 1.820 1.820 4,000 7,280 1.8200 1.475 1.475 1.531 1.475 1.475 4,937 1.4746 -1.62%
2020-06-09 0 1.850 1.830 1.850 1.820 1.850 7,000 12,870 1.8386 1.499 1.483 1.499 1.475 1.499 8,640 1.4897 1.09%
2020-06-08 0 1.830 1.830 1.850 1.820 1.850 111,000 203,140 1.8301 1.483 1.483 1.499 1.475 1.499 136,998 1.4828 0.00%
2020-06-05 0 1.830 1.830 1.890 1.830 1.900 72,000 133,340 1.8519 1.483 1.483 1.531 1.483 1.539 88,863 1.5005 -3.68%
2020-06-04 0 1.900 1.870 1.910 1.840 1.900 38,000 70,300 1.8500 1.539 1.515 1.548 1.491 1.539 46,900 1.4989 0.53%
2020-06-03 0 1.890 1.840 1.890 1.820 1.930 44,000 81,090 1.8430 1.531 1.491 1.531 1.475 1.564 54,305 1.4932 3.28%
2020-06-02 0 1.830 1.830 1.840 1.780 1.830 71,000 127,570 1.7968 1.483 1.483 1.491 1.442 1.483 87,629 1.4558 0.55%
2020-06-01 0 1.820 1.820 1.900 1.800 1.850 75,000 135,490 1.8065 1.475 1.475 1.539 1.458 1.499 92,566 1.4637 1.11%
2020-05-29 0 1.800 1.800 1.830 1.790 1.810 13,000 23,430 1.8023 1.458 1.458 1.483 1.450 1.467 16,045 1.4603 0.56%
2020-05-28 0 1.790 1.790 1.840 1.790 1.890 94,000 174,430 1.8556 1.450 1.450 1.491 1.450 1.531 116,016 1.5035 -4.79%
2020-05-27 0 1.880 1.820 1.880 - - 0 0 - 1.523 1.475 1.523 - - 0 - 0.00%
2020-05-26 0 1.880 1.870 1.960 1.860 2.000 30,000 57,520 1.9173 1.523 1.515 1.588 1.507 1.620 37,026 1.5535 4.44%
2020-05-25 0 1.800 1.800 1.900 1.780 1.820 39,000 70,450 1.8064 1.458 1.458 1.539 1.442 1.475 48,134 1.4636 0.00%
2020-05-22 0 1.800 1.800 1.830 1.800 1.860 127,000 230,260 1.8131 1.458 1.458 1.483 1.458 1.507 156,745 1.4690 -3.74%
2020-05-21 0 1.870 1.850 1.870 1.860 1.870 10,000 18,650 1.8650 1.515 1.499 1.515 1.507 1.515 12,342 1.5111 0.54%
2020-05-20 0 1.860 1.860 1.880 1.860 1.870 3,000 5,590 1.8633 1.507 1.507 1.523 1.507 1.515 3,703 1.5097 -1.06%
2020-05-19 0 1.880 1.870 1.910 1.840 1.920 214,000 397,190 1.8560 1.523 1.515 1.548 1.491 1.556 264,122 1.5038 -0.53%
2020-05-18 0 1.890 1.860 1.920 1.810 1.890 61,000 112,020 1.8364 1.531 1.507 1.556 1.467 1.531 75,287 1.4879 0.00%
2020-05-15 0 1.890 1.890 1.900 1.840 1.890 10,000 18,670 1.8670 1.531 1.531 1.539 1.491 1.531 12,342 1.5127 2.16%
2020-05-14 0 1.850 1.850 1.900 1.850 1.910 22,000 41,870 1.9032 1.499 1.499 1.539 1.499 1.548 27,153 1.5420 -1.60%
2020-05-13 0 1.880 1.880 1.950 1.850 1.900 90,000 169,030 1.8781 1.523 1.523 1.580 1.499 1.539 111,079 1.5217 0.00%
2020-05-12 0 1.880 1.880 1.940 1.840 1.880 22,000 41,320 1.8782 1.523 1.523 1.572 1.491 1.523 27,153 1.5218 -1.57%
2020-05-11 0 1.910 1.910 1.940 1.900 1.940 133,000 255,800 1.9233 1.548 1.548 1.572 1.539 1.572 164,151 1.5583 0.53%
2020-05-08 0 1.900 1.900 1.910 1.850 1.900 228,000 429,880 1.8854 1.539 1.539 1.548 1.499 1.539 281,401 1.5276 4.97%
2020-05-07 0 1.810 1.810 1.850 1.800 1.830 118,000 214,030 1.8138 1.467 1.467 1.499 1.458 1.483 145,637 1.4696 -2.16%
2020-05-06 0 1.850 1.810 1.860 1.810 1.850 181,000 334,620 1.8487 1.499 1.467 1.507 1.467 1.499 223,393 1.4979 1.09%
2020-05-05 0 1.830 1.820 1.850 1.830 1.830 4,000 7,320 1.8300 1.483 1.475 1.499 1.483 1.483 4,937 1.4827 0.55%
2020-05-04 0 1.820 1.820 1.890 1.820 1.840 41,000 75,260 1.8356 1.475 1.475 1.531 1.475 1.491 50,603 1.4873 -3.70%
2020-04-29 0 1.890 1.890 1.930 1.880 1.900 80,000 151,890 1.8986 1.531 1.531 1.564 1.523 1.539 98,737 1.5383 0.53%
2020-04-28 0 1.880 1.880 1.900 1.850 1.900 23,000 42,960 1.8678 1.523 1.523 1.539 1.499 1.539 28,387 1.5134 -1.05%
2020-04-27 0 1.900 1.860 1.900 1.890 1.900 7,000 13,290 1.8986 1.539 1.507 1.539 1.531 1.539 8,640 1.5383 1.06%
2020-04-24 0 1.880 1.880 1.920 1.880 1.880 6,000 11,280 1.8800 1.523 1.523 1.556 1.523 1.523 7,405 1.5232 -1.05%
2020-04-23 0 1.900 1.900 1.940 1.900 1.940 69,000 132,110 1.9146 1.539 1.539 1.572 1.539 1.572 85,161 1.5513 -2.06%
2020-04-22 0 1.940 1.900 1.940 1.890 1.940 292,000 560,700 1.9202 1.572 1.539 1.572 1.531 1.572 360,391 1.5558 -0.51%
2020-04-21 0 1.950 1.950 1.980 1.920 1.960 76,000 148,430 1.9530 1.580 1.580 1.604 1.556 1.588 93,800 1.5824 -1.02%
2020-04-20 0 1.970 1.960 1.970 1.960 1.970 11,000 21,660 1.9691 1.596 1.588 1.596 1.588 1.596 13,576 1.5954 0.51%
2020-04-17 0 1.960 1.950 1.980 1.950 1.980 52,000 101,920 1.9600 1.588 1.580 1.604 1.580 1.604 64,179 1.5881 0.00%
2020-04-16 0 1.960 1.950 1.970 1.960 1.960 3,000 5,880 1.9600 1.588 1.580 1.596 1.588 1.588 3,703 1.5881 0.00%
2020-04-15 0 1.960 1.960 1.970 1.940 2.010 188,000 369,910 1.9676 1.588 1.588 1.596 1.572 1.629 232,032 1.5942 0.51%
2020-04-14 0 1.950 1.950 2.000 1.900 1.970 67,000 130,440 1.9469 1.580 1.580 1.620 1.539 1.596 82,692 1.5774 1.04%
2020-04-09 0 1.930 1.930 1.960 1.880 1.940 83,000 157,480 1.8973 1.564 1.564 1.588 1.523 1.572 102,440 1.5373 0.00%
2020-04-08 0 1.930 1.930 1.990 1.910 1.970 38,000 73,720 1.9400 1.564 1.564 1.612 1.548 1.596 46,900 1.5719 -4.93%
2020-04-07 0 2.030 1.940 2.040 1.880 2.050 130,000 253,200 1.9477 1.645 1.572 1.653 1.523 1.661 160,448 1.5781 9.73%
2020-04-06 0 1.850 1.850 1.900 1.830 1.890 82,000 151,110 1.8428 1.499 1.499 1.539 1.483 1.531 101,206 1.4931 -1.60%
2020-04-03 0 1.880 1.850 1.880 1.880 1.920 27,000 51,240 1.8978 1.523 1.499 1.523 1.523 1.556 33,324 1.5376 -3.09%
2020-04-02 0 1.940 1.940 2.040 1.890 2.050 122,000 243,830 1.9986 1.572 1.572 1.653 1.531 1.661 150,574 1.6193 -4.90%
2020-04-01 0 2.040 2.000 2.040 2.000 2.050 181,000 371,000 2.0497 1.653 1.620 1.653 1.620 1.661 223,393 1.6608 2.00%
2020-03-31 0 2.000 2.000 2.060 2.000 2.080 4,000 8,180 2.0450 1.620 1.620 1.669 1.620 1.685 4,937 1.6569 -0.50%
2020-03-30 0 2.010 2.020 2.080 1.930 2.180 432,000 877,990 2.0324 1.629 1.637 1.685 1.564 1.766 533,181 1.6467 3.08%
2020-03-27 0 1.950 1.890 1.950 1.850 1.970 19,000 36,580 1.9253 1.580 1.531 1.580 1.499 1.596 23,450 1.5599 5.41%
2020-03-26 0 1.850 1.850 1.880 1.730 1.850 170,000 307,980 1.8116 1.499 1.499 1.523 1.402 1.499 209,816 1.4679 3.35%
2020-03-25 0 1.790 1.790 1.830 1.780 1.820 224,000 406,790 1.8160 1.450 1.450 1.483 1.442 1.475 276,464 1.4714 0.56%
2020-03-24 0 1.780 1.780 1.830 1.770 1.780 61,000 108,560 1.7797 1.442 1.442 1.483 1.434 1.442 75,287 1.4419 4.09%
2020-03-23 0 1.710 1.690 1.720 1.590 1.720 192,000 321,040 1.6721 1.385 1.369 1.394 1.288 1.394 236,969 1.3548 2.40%
2020-03-20 0 1.670 1.670 1.700 1.580 1.700 153,000 258,630 1.6904 1.353 1.353 1.377 1.280 1.377 188,835 1.3696 7.05%
2020-03-19 0 1.560 1.560 1.590 1.530 1.710 532,000 841,190 1.5812 1.264 1.264 1.288 1.240 1.385 656,602 1.2811 -8.77%
2020-03-18 0 1.710 1.710 1.720 1.680 1.850 460,000 806,210 1.7526 1.385 1.385 1.394 1.361 1.499 567,739 1.4200 -3.93%
2020-03-17 0 1.780 1.780 1.830 1.700 1.830 211,000 374,000 1.7725 1.442 1.442 1.483 1.377 1.483 260,419 1.4361 -1.11%
2020-03-16 0 1.800 1.780 1.800 1.770 1.930 62,000 113,860 1.8365 1.458 1.442 1.458 1.434 1.564 76,521 1.4880 -7.69%
2020-03-13 0 1.950 1.880 1.950 1.750 1.950 612,000 1,139,720 1.8623 1.580 1.523 1.580 1.418 1.580 755,339 1.5089 -0.51%
2020-03-12 0 1.960 1.960 1.990 1.900 2.060 268,000 526,860 1.9659 1.588 1.588 1.612 1.539 1.669 330,769 1.5928 -4.85%
2020-03-11 0 2.060 2.060 2.140 2.030 2.080 119,000 244,430 2.0540 1.669 1.669 1.734 1.645 1.685 146,872 1.6642 0.49%
2020-03-10 0 2.050 2.050 2.090 2.010 2.080 153,000 314,230 2.0538 1.661 1.661 1.693 1.629 1.685 188,835 1.6640 -1.44%
2020-03-09 0 2.080 2.080 2.120 2.070 2.210 252,000 532,850 2.1145 1.685 1.685 1.718 1.677 1.791 311,022 1.7132 -7.56%
2020-03-06 0 2.250 2.250 2.260 2.060 2.310 1,537,000 3,459,120 2.2506 1.823 1.823 1.831 1.669 1.872 1,896,988 1.8235 3.69%
2020-03-05 0 2.170 2.170 2.200 2.060 2.220 700,000 1,530,570 2.1865 1.758 1.758 1.783 1.669 1.799 863,950 1.7716 4.83%
2020-03-04 0 2.070 2.060 2.120 1.970 2.120 298,000 616,900 2.0701 1.677 1.669 1.718 1.596 1.718 367,796 1.6773 0.49%
2020-03-03 0 2.060 2.060 2.090 1.970 2.140 546,000 1,125,460 2.0613 1.669 1.669 1.693 1.596 1.734 673,881 1.6701 6.19%
2020-03-02 0 1.940 1.940 1.970 1.830 1.970 357,000 690,740 1.9348 1.572 1.572 1.596 1.483 1.596 440,615 1.5677 6.59%
2020-02-28 0 1.820 1.820 1.850 1.800 1.830 529,000 957,440 1.8099 1.475 1.475 1.499 1.458 1.483 652,899 1.4664 -2.15%
2020-02-27 0 1.860 1.860 1.900 1.860 1.870 6,000 11,240 1.8733 1.507 1.507 1.539 1.507 1.515 7,405 1.5178 -3.63%
2020-02-26 0 1.930 1.860 1.930 1.810 1.930 66,000 121,560 1.8418 1.564 1.507 1.564 1.467 1.564 81,458 1.4923 3.21%
2020-02-25 0 1.870 1.870 1.900 1.860 1.900 111,000 207,710 1.8713 1.515 1.515 1.539 1.507 1.539 136,998 1.5162 -2.60%
2020-02-24 0 1.920 1.900 1.920 1.900 1.960 646,000 1,240,880 1.9209 1.556 1.539 1.556 1.539 1.588 797,303 1.5563 4.92%
2020-02-21 0 1.830 1.830 1.880 1.820 1.850 61,000 112,270 1.8405 1.483 1.483 1.523 1.475 1.499 75,287 1.4912 -1.08%
2020-02-20 0 1.850 1.850 1.900 1.840 1.900 18,000 34,030 1.8906 1.499 1.499 1.539 1.491 1.539 22,216 1.5318 -2.63%
2020-02-19 0 1.900 1.870 1.950 1.850 1.900 182,000 341,130 1.8743 1.539 1.515 1.580 1.499 1.539 224,627 1.5187 3.83%
2020-02-18 0 1.830 1.830 1.860 1.800 1.840 108,000 197,400 1.8278 1.483 1.483 1.507 1.458 1.491 133,295 1.4809 -1.08%
2020-02-17 0 1.850 1.840 1.870 1.780 1.850 104,000 188,620 1.8137 1.499 1.491 1.515 1.442 1.499 128,358 1.4695 1.65%
2020-02-14 0 1.820 1.820 1.850 1.800 1.820 12,000 21,800 1.8167 1.475 1.475 1.499 1.458 1.475 14,811 1.4719 1.11%
2020-02-13 0 1.800 1.810 1.820 1.800 1.890 81,000 150,480 1.8578 1.458 1.467 1.475 1.458 1.531 99,971 1.5052 -2.70%
2020-02-12 0 1.850 1.820 1.850 1.810 1.850 63,000 115,580 1.8346 1.499 1.475 1.499 1.467 1.499 77,756 1.4865 0.00%
2020-02-11 0 1.850 1.850 1.870 1.820 1.850 93,000 171,900 1.8484 1.499 1.499 1.515 1.475 1.499 114,782 1.4976 2.21%
2020-02-10 0 1.810 1.810 1.830 1.780 1.810 126,000 227,000 1.8016 1.467 1.467 1.483 1.442 1.467 155,511 1.4597 0.00%
2020-02-07 0 1.810 1.740 1.810 - - 0 0 - 1.467 1.410 1.467 - - 0 - -1.63%
2020-02-06 0 1.840 1.800 1.840 1.750 1.850 289,000 514,460 1.7801 1.491 1.458 1.491 1.418 1.499 356,688 1.4423 5.75%
2020-02-05 0 1.740 1.710 1.740 1.710 1.750 135,000 231,770 1.7168 1.410 1.385 1.410 1.385 1.418 166,619 1.3910 1.75%
2020-02-04 0 1.710 1.710 1.770 1.700 1.720 321,000 548,840 1.7098 1.385 1.385 1.434 1.377 1.394 396,183 1.3853 -0.58%
2020-02-03 0 1.720 1.720 1.740 1.650 1.780 74,000 126,280 1.7065 1.394 1.394 1.410 1.337 1.442 91,332 1.3826 -0.58%
2020-01-31 0 1.730 1.730 1.760 1.680 1.820 262,000 452,080 1.7255 1.402 1.402 1.426 1.361 1.475 323,364 1.3981 1.76%
2020-01-30 0 1.700 1.710 1.720 1.700 1.860 966,000 1,708,110 1.7682 1.377 1.385 1.394 1.377 1.507 1,192,251 1.4327 -10.53%
2020-01-29 0 1.900 1.900 1.910 1.880 1.920 345,000 655,560 1.9002 1.539 1.539 1.548 1.523 1.556 425,804 1.5396 -3.55%
2020-01-24 0 1.970 1.970 1.990 1.960 2.050 284,000 567,410 1.9979 1.596 1.596 1.612 1.588 1.661 350,517 1.6188 -1.99%
2020-01-23 0 2.010 2.000 2.020 1.950 2.150 1,087,000 2,244,210 2.0646 1.629 1.620 1.637 1.580 1.742 1,341,591 1.6728 1.01%
2020-01-22 0 1.990 1.980 2.000 1.900 2.020 259,000 503,980 1.9459 1.612 1.604 1.620 1.539 1.637 319,662 1.5766 1.02%
2020-01-21 0 1.970 1.960 1.980 1.950 2.080 466,000 937,260 2.0113 1.596 1.588 1.604 1.580 1.685 575,144 1.6296 -5.29%
2020-01-20 0 2.080 2.090 2.100 2.080 2.130 180,000 376,130 2.0896 1.685 1.693 1.701 1.685 1.726 222,159 1.6931 -0.48%
2020-01-17 0 2.090 2.100 2.110 2.080 2.140 218,000 461,450 2.1167 1.693 1.701 1.710 1.685 1.734 269,059 1.7151 -1.42%
2020-01-16 0 2.120 2.090 2.120 2.070 2.120 501,000 1,047,310 2.0904 1.718 1.693 1.718 1.677 1.718 618,341 1.6937 -0.47%
2020-01-15 0 2.130 2.120 2.140 2.100 2.160 172,000 363,220 2.1117 1.726 1.718 1.734 1.701 1.750 212,285 1.7110 -1.39%
2020-01-14 0 2.160 2.170 2.200 2.160 2.230 147,000 321,550 2.1874 1.750 1.758 1.783 1.750 1.807 181,430 1.7723 -1.37%
2020-01-13 0 2.190 2.190 2.200 2.190 2.240 239,000 526,790 2.2041 1.774 1.774 1.783 1.774 1.815 294,977 1.7859 -4.37%
2020-01-10 0 2.290 2.250 2.290 2.240 2.310 186,000 424,280 2.2811 1.855 1.823 1.855 1.815 1.872 229,564 1.8482 1.78%
2020-01-09 0 2.250 2.220 2.250 2.180 2.280 207,000 459,820 2.2214 1.823 1.799 1.823 1.766 1.847 255,482 1.7998 3.21%
2020-01-08 0 2.180 2.180 2.210 2.180 2.310 210,000 467,770 2.2275 1.766 1.766 1.791 1.766 1.872 259,185 1.8048 -3.11%
2020-01-07 0 2.250 2.240 2.250 2.230 2.350 293,000 665,270 2.2705 1.823 1.815 1.823 1.807 1.904 361,625 1.8397 -4.26%
2020-01-06 0 2.350 2.330 2.350 2.350 2.450 197,000 472,530 2.3986 1.904 1.888 1.904 1.904 1.985 243,140 1.9434 -5.62%
2020-01-03 0 2.490 2.460 2.490 2.420 2.510 687,000 1,700,610 2.4754 2.017 1.993 2.017 1.961 2.034 847,905 2.0057 2.05%
2020-01-02 0 2.440 2.420 2.440 2.400 2.440 166,000 401,120 2.4164 1.977 1.961 1.977 1.945 1.977 204,880 1.9578 0.83%
2019-12-31 0 2.420 2.420 2.440 2.420 2.500 168,000 411,730 2.4508 1.961 1.961 1.977 1.961 2.026 207,348 1.9857 -2.81%
2019-12-30 0 2.490 2.490 2.500 2.400 2.550 727,000 1,819,910 2.5033 2.017 2.017 2.026 1.945 2.066 897,274 2.0283 2.89%
2019-12-27 0 2.420 2.420 2.450 2.420 2.460 210,000 512,200 2.4390 1.961 1.961 1.985 1.961 1.993 259,185 1.9762 -2.42%
2019-12-24 0 2.480 2.470 2.490 2.430 2.500 230,000 569,220 2.4749 2.009 2.001 2.017 1.969 2.026 283,869 2.0052 1.64%
2019-12-23 0 2.440 2.430 2.440 2.430 2.540 372,000 912,960 2.4542 1.977 1.969 1.977 1.969 2.058 459,128 1.9885 -2.40%
2019-12-20 0 2.500 2.490 2.500 2.220 2.570 3,767,000 9,299,020 2.4685 2.026 2.017 2.026 1.799 2.082 4,649,286 2.0001 9.17%
2019-12-19 0 2.290 2.210 2.290 2.120 2.300 249,000 561,320 2.2543 1.855 1.791 1.855 1.718 1.864 307,319 1.8265 4.09%
2019-12-18 0 2.200 2.180 2.200 2.160 2.240 104,000 227,410 2.1866 1.783 1.766 1.783 1.750 1.815 128,358 1.7717 -1.79%
2019-12-17 0 2.240 2.210 2.240 2.160 2.240 229,000 504,260 2.2020 1.815 1.791 1.815 1.750 1.815 282,635 1.7841 4.19%
2019-12-16 0 2.150 2.110 2.160 2.100 2.160 204,000 435,020 2.1325 1.742 1.710 1.750 1.701 1.750 251,780 1.7278 1.90%
2019-12-13 0 2.110 2.100 2.140 2.100 2.150 144,000 306,640 2.1294 1.710 1.701 1.734 1.701 1.742 177,727 1.7253 0.48%
2019-12-12 0 2.100 2.080 2.110 2.040 2.140 130,000 271,910 2.0916 1.701 1.685 1.710 1.653 1.734 160,448 1.6947 2.94%
2019-12-11 0 2.040 2.040 2.090 2.010 2.070 322,000 657,100 2.0407 1.653 1.653 1.693 1.629 1.677 397,417 1.6534 -2.39%
2019-12-10 0 2.090 2.070 2.090 2.070 2.150 214,000 447,870 2.0929 1.693 1.677 1.693 1.677 1.742 264,122 1.6957 -1.42%
2019-12-09 0 2.120 2.120 2.150 2.120 2.160 100,000 213,250 2.1325 1.718 1.718 1.742 1.718 1.750 123,421 1.7278 0.00%
2019-12-06 0 2.120 2.120 2.140 2.120 2.160 57,000 121,630 2.1339 1.718 1.718 1.734 1.718 1.750 70,350 1.7289 -2.75%
2019-12-05 0 2.180 2.130 2.180 2.120 2.220 163,000 350,330 2.1493 1.766 1.726 1.766 1.718 1.799 201,177 1.7414 -1.80%
2019-12-04 0 2.220 2.220 2.230 2.120 2.300 251,000 548,800 2.1865 1.799 1.799 1.807 1.718 1.864 309,788 1.7715 4.72%
2019-12-03 0 2.120 2.110 2.130 2.070 2.140 325,000 681,300 2.0963 1.718 1.710 1.726 1.677 1.734 401,120 1.6985 -0.47%
2019-12-02 0 2.130 2.130 2.140 2.120 2.190 184,000 393,290 2.1374 1.726 1.726 1.734 1.718 1.774 227,095 1.7318 -2.74%
2019-11-29 0 2.190 2.180 2.190 2.170 2.240 521,000 1,145,750 2.1991 1.774 1.766 1.774 1.758 1.815 643,026 1.7818 -4.78%
2019-11-28 0 2.300 2.300 2.310 2.250 2.380 898,000 2,056,610 2.2902 1.864 1.864 1.872 1.823 1.928 1,108,325 1.8556 -3.77%
2019-11-27 0 2.390 2.360 2.390 2.360 2.420 326,000 777,420 2.3847 1.936 1.912 1.936 1.912 1.961 402,354 1.9322 -1.24%
2019-11-26 0 2.420 2.420 2.440 2.380 2.470 328,000 793,700 2.4198 1.961 1.961 1.977 1.928 2.001 404,822 1.9606 -0.82%
2019-11-25 0 2.440 2.430 2.450 2.400 2.440 269,000 654,500 2.4331 1.977 1.969 1.985 1.945 1.977 332,004 1.9714 1.67%
2019-11-22 0 2.400 2.400 2.420 2.400 2.600 1,030,000 2,522,070 2.4486 1.945 1.945 1.961 1.945 2.107 1,271,241 1.9839 -5.51%
2019-11-21 0 2.540 2.530 2.540 2.520 2.660 3,128,300 8,084,114 2.5842 2.058 2.050 2.058 2.042 2.155 3,860,993 2.0938 -1.93%
2019-11-20 0 2.590 2.590 2.600 2.580 2.740 3,658,000 9,582,790 2.6197 2.099 2.099 2.107 2.090 2.220 4,514,756 2.1225 -5.13%
2019-11-19 0 2.730 2.710 2.730 2.690 2.840 2,399,000 6,650,350 2.7721 2.212 2.196 2.212 2.180 2.301 2,960,880 2.2461 -2.15%
2019-11-18 0 2.790 2.790 2.800 2.780 2.840 1,023,000 2,871,520 2.8070 2.261 2.261 2.269 2.252 2.301 1,262,601 2.2743 0.36%
2019-11-15 0 2.780 2.730 2.780 2.660 2.800 3,137,000 8,610,760 2.7449 2.252 2.212 2.252 2.155 2.269 3,871,731 2.2240 3.35%
2019-11-14 0 2.690 2.690 2.700 2.600 2.700 2,602,000 6,903,960 2.6533 2.180 2.180 2.188 2.107 2.188 3,211,426 2.1498 2.28%
2019-11-13 0 2.630 2.630 2.650 2.600 2.760 3,154,000 8,461,980 2.6829 2.131 2.131 2.147 2.107 2.236 3,892,712 2.1738 -0.75%
2019-11-12 0 2.650 2.650 2.670 2.560 2.680 3,563,000 9,374,500 2.6311 2.147 2.147 2.163 2.074 2.171 4,397,506 2.1318 1.92%
2019-11-11 0 2.600 2.600 2.610 2.400 2.660 4,564,000 11,737,460 2.5717 2.107 2.107 2.115 1.945 2.155 5,632,955 2.0837 6.56%
2019-11-08 0 2.440 2.440 2.450 2.290 2.440 2,693,000 6,300,840 2.3397 1.977 1.977 1.985 1.855 1.977 3,323,740 1.8957 2.09%
2019-11-07 0 2.390 2.390 2.400 2.380 2.480 1,414,000 3,439,730 2.4326 1.936 1.936 1.945 1.928 2.009 1,745,179 1.9710 -2.85%
2019-11-06 0 2.460 2.460 2.470 2.430 2.530 1,791,000 4,444,730 2.4817 1.993 1.993 2.001 1.969 2.050 2,210,478 2.0108 0.41%
2019-11-05 0 2.450 2.450 2.480 2.410 2.590 4,324,000 10,785,950 2.4944 1.985 1.985 2.009 1.953 2.099 5,336,743 2.0211 -2.00%
2019-11-04 0 2.500 2.500 2.510 2.490 2.630 5,149,000 13,007,720 2.5263 2.026 2.026 2.034 2.017 2.131 6,354,970 2.0469 -4.58%
2019-11-01 0 2.620 2.610 2.620 2.600 2.780 11,733,000 31,372,360 2.6739 2.123 2.115 2.123 2.107 2.252 14,481,038 2.1664 -1.50%
2019-10-31 0 2.660 2.660 2.700 2.540 3.010 65,628,000 182,786,210 2.7852 2.155 2.155 2.188 2.058 2.439 80,999,026 2.2566

Webb-site Database - Powered By Linux Group

Back to top