Byte Metaverse Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08645  2019-12-09    
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 0.610 0.600 0.610 0.580 0.610 72,000 42,780 0.5942 0.610 0.600 0.610 0.580 0.610 72,000 0.5942 0.00%
2026-02-02 0 0.610 0.610 0.650 0.590 0.600 144,000 86,220 0.5988 0.610 0.610 0.650 0.590 0.600 144,000 0.5988 1.67%
2026-01-30 0 0.600 0.580 0.600 0.590 0.600 84,000 50,040 0.5957 0.600 0.580 0.600 0.590 0.600 84,000 0.5957 1.69%
2026-01-29 0 0.590 0.590 0.610 0.580 0.590 18,000 10,620 0.5900 0.590 0.590 0.610 0.580 0.590 18,000 0.5900 0.00%
2026-01-28 0 0.590 0.580 0.600 0.580 0.590 96,000 56,460 0.5881 0.590 0.580 0.600 0.580 0.590 96,000 0.5881 -1.67%
2026-01-27 0 0.600 0.580 0.640 0.570 0.600 84,000 48,840 0.5814 0.600 0.580 0.640 0.570 0.600 84,000 0.5814 3.45%
2026-01-26 0 0.580 0.520 0.590 0.580 0.590 72,000 41,880 0.5817 0.580 0.520 0.590 0.580 0.590 72,000 0.5817 -1.69%
2026-01-23 0 0.590 0.590 0.630 0.590 0.590 60,000 35,400 0.5900 0.590 0.590 0.630 0.590 0.590 60,000 0.5900 0.00%
2026-01-22 0 0.590 0.580 0.590 0.600 0.600 60,000 36,000 0.6000 0.590 0.580 0.590 0.600 0.600 60,000 0.6000 1.72%
2026-01-21 0 0.580 0.580 0.600 0.580 0.580 72,000 41,760 0.5800 0.580 0.580 0.600 0.580 0.580 72,000 0.5800 0.00%
2026-01-20 0 0.580 0.580 0.600 0.580 0.580 192,000 111,360 0.5800 0.580 0.580 0.600 0.580 0.580 192,000 0.5800 -1.69%
2026-01-19 0 0.590 0.580 0.600 0.580 0.590 120,000 70,560 0.5880 0.590 0.580 0.600 0.580 0.590 120,000 0.5880 0.00%
2026-01-16 0 0.590 0.580 0.610 0.590 0.610 462,000 273,480 0.5919 0.590 0.580 0.610 0.590 0.610 462,000 0.5919 -6.35%
2026-01-15 0 0.630 0.590 0.630 0.630 0.680 132,000 88,200 0.6682 0.630 0.590 0.630 0.630 0.680 132,000 0.6682 6.78%
2026-01-14 0 0.590 0.560 0.590 0.590 0.600 48,000 28,560 0.5950 0.590 0.560 0.590 0.590 0.600 48,000 0.5950 0.00%
2026-01-13 0 0.590 0.580 0.590 0.580 0.590 318,000 184,860 0.5813 0.590 0.580 0.590 0.580 0.590 318,000 0.5813 -3.28%
2026-01-09 0 0.610 0.590 0.620 0.610 0.610 120,000 72,600 0.6050 0.610 0.590 0.620 0.610 0.610 120,000 0.6050 -1.61%
2026-01-08 0 0.620 0.600 0.650 0.580 0.620 108,000 66,300 0.6139 0.620 0.600 0.650 0.580 0.620 108,000 0.6139 0.00%
2026-01-07 0 0.620 0.610 0.620 0.610 0.620 156,000 96,120 0.6162 0.620 0.610 0.620 0.610 0.620 156,000 0.6162 1.64%
2026-01-06 0 0.610 0.610 0.640 0.610 0.610 168,000 102,480 0.6100 0.610 0.610 0.640 0.610 0.610 168,000 0.6100 -1.61%
2026-01-05 0 0.620 0.620 0.650 0.620 0.620 36,000 22,320 0.6200 0.620 0.620 0.650 0.620 0.620 36,000 0.6200 -1.59%
2025-12-31 0 0.630 0.620 0.630 0.630 0.630 18,000 11,340 0.6300 0.630 0.620 0.630 0.630 0.630 18,000 0.6300 0.00%
2025-12-30 0 0.630 0.630 0.650 0.630 0.630 42,000 26,460 0.6300 0.630 0.630 0.650 0.630 0.630 42,000 0.6300 -3.08%
2025-12-29 0 0.650 0.640 0.650 0.620 0.670 270,000 173,640 0.6431 0.650 0.640 0.650 0.620 0.670 270,000 0.6431 0.00%
2025-12-24 0 0.650 0.640 0.650 0.650 0.650 6,000 3,900 0.6500 0.650 0.640 0.650 0.650 0.650 6,000 0.6500 0.00%
2025-12-23 0 0.650 0.640 0.680 0.650 0.740 84,000 59,040 0.7029 0.650 0.640 0.680 0.650 0.740 84,000 0.7029 1.56%
2025-12-22 0 0.640 0.640 0.670 0.640 0.640 54,000 34,560 0.6400 0.640 0.640 0.670 0.640 0.640 54,000 0.6400 0.00%
2025-12-19 0 0.640 0.640 0.690 0.630 0.630 6,000 3,780 0.6300 0.640 0.640 0.690 0.630 0.630 6,000 0.6300 3.23%
2025-12-18 0 0.620 0.620 0.680 0.620 0.630 48,000 30,120 0.6275 0.620 0.620 0.680 0.620 0.630 48,000 0.6275 0.00%
2025-12-17 0 0.620 0.620 0.660 0.620 0.630 186,000 115,860 0.6229 0.620 0.620 0.660 0.620 0.630 186,000 0.6229 -1.59%
2025-12-16 0 0.630 0.630 0.680 0.630 0.630 54,000 34,020 0.6300 0.630 0.630 0.680 0.630 0.630 54,000 0.6300 1.61%
2025-12-15 0 0.620 0.620 0.630 0.620 0.660 144,000 92,640 0.6433 0.620 0.620 0.630 0.620 0.660 144,000 0.6433 0.00%
2025-12-12 0 0.620 0.540 0.650 - - 12,000 7,200 0.6000 0.620 0.540 0.650 - - 12,000 0.6000 0.00%
2025-12-11 0 0.620 0.630 0.640 0.580 0.630 276,000 168,540 0.6107 0.620 0.630 0.640 0.580 0.630 276,000 0.6107 0.00%
2025-12-10 0 0.620 0.620 0.640 0.620 0.620 12,000 7,440 0.6200 0.620 0.620 0.640 0.620 0.620 12,000 0.6200 -3.12%
2025-12-09 0 0.640 0.640 0.660 0.620 0.640 30,000 19,080 0.6360 0.640 0.640 0.660 0.620 0.640 30,000 0.6360 -4.48%
2025-12-08 0 0.670 0.650 0.670 0.670 0.670 6,000 4,020 0.6700 0.670 0.650 0.670 0.670 0.670 6,000 0.6700 0.00%
2025-12-05 0 0.670 0.660 0.670 0.660 0.670 36,000 24,060 0.6683 0.670 0.660 0.670 0.660 0.670 36,000 0.6683 1.52%
2025-12-04 0 0.660 0.650 0.670 0.660 0.700 60,000 40,680 0.6780 0.660 0.650 0.670 0.660 0.700 60,000 0.6780 0.00%
2025-12-03 0 0.660 0.650 0.660 0.660 0.670 18,000 11,940 0.6633 0.660 0.650 0.660 0.660 0.670 18,000 0.6633 0.00%
2025-12-02 0 0.660 0.650 0.690 0.660 0.710 48,000 31,980 0.6663 0.660 0.650 0.690 0.660 0.710 48,000 0.6663 -1.49%
2025-12-01 0 0.670 0.660 0.720 0.670 0.670 132,000 88,440 0.6700 0.670 0.660 0.720 0.670 0.670 132,000 0.6700 1.52%
2025-11-28 0 0.660 0.660 0.710 0.660 0.680 294,000 195,840 0.6661 0.660 0.660 0.710 0.660 0.680 294,000 0.6661 -1.49%
2025-11-27 0 0.670 0.660 0.710 0.660 0.670 120,000 80,100 0.6675 0.670 0.660 0.710 0.660 0.670 120,000 0.6675 0.00%
2025-11-26 0 0.670 0.670 0.680 0.670 0.680 18,000 12,180 0.6767 0.670 0.670 0.680 0.670 0.680 18,000 0.6767 -4.29%
2025-11-25 0 0.700 0.680 0.700 - - 0 0 - 0.700 0.680 0.700 - - 0 - -1.41%
2025-11-24 0 0.710 0.690 0.710 0.700 0.710 144,000 101,760 0.7067 0.710 0.690 0.710 0.700 0.710 144,000 0.7067 2.90%
2025-11-21 0 0.690 0.690 0.720 0.680 0.690 78,000 53,700 0.6885 0.690 0.690 0.720 0.680 0.690 78,000 0.6885 4.55%
2025-11-20 0 0.660 0.660 0.710 0.660 0.730 312,000 213,180 0.6833 0.660 0.660 0.710 0.660 0.730 312,000 0.6833 3.13%
2025-11-19 0 0.640 0.640 0.670 0.640 0.640 180,000 115,200 0.6400 0.640 0.640 0.670 0.640 0.640 180,000 0.6400 0.00%
2025-11-18 0 0.640 0.640 0.680 0.640 0.640 24,000 15,360 0.6400 0.640 0.640 0.680 0.640 0.640 24,000 0.6400 0.00%
2025-11-17 0 0.640 0.640 0.680 0.640 0.640 48,000 30,720 0.6400 0.640 0.640 0.680 0.640 0.640 48,000 0.6400 -1.54%
2025-11-14 0 0.650 0.640 0.700 0.640 0.650 216,000 140,340 0.6497 0.650 0.640 0.700 0.640 0.650 216,000 0.6497 0.00%
2025-11-13 0 0.650 0.650 0.680 0.640 0.690 78,000 51,180 0.6562 0.650 0.650 0.680 0.640 0.690 78,000 0.6562 1.56%
2025-11-12 0 0.640 0.640 0.650 0.640 0.660 48,000 30,960 0.6450 0.640 0.640 0.650 0.640 0.660 48,000 0.6450 0.00%
2025-11-11 0 0.640 0.640 0.660 0.640 0.640 126,000 80,640 0.6400 0.640 0.640 0.660 0.640 0.640 126,000 0.6400 0.00%
2025-11-07 0 0.640 0.630 0.650 0.630 0.640 126,000 80,280 0.6371 0.640 0.630 0.650 0.630 0.640 126,000 0.6371 0.00%
2025-11-06 0 0.640 0.630 0.660 0.630 0.640 108,000 69,000 0.6389 0.640 0.630 0.660 0.630 0.640 108,000 0.6389 1.59%
2025-11-05 0 0.630 0.630 0.640 0.620 0.630 114,000 71,640 0.6284 0.630 0.630 0.640 0.620 0.630 114,000 0.6284 0.00%
2025-11-04 0 0.630 0.630 0.640 0.630 0.660 42,000 27,000 0.6429 0.630 0.630 0.640 0.630 0.660 42,000 0.6429 0.00%
2025-11-03 0 0.630 0.620 0.630 0.610 0.630 768,000 475,680 0.6194 0.630 0.620 0.630 0.610 0.630 768,000 0.6194 1.61%
2025-10-31 0 0.620 0.620 0.660 0.620 0.670 246,000 159,720 0.6493 0.620 0.620 0.660 0.620 0.670 246,000 0.6493 -6.06%
2025-10-30 0 0.660 0.660 0.700 0.640 0.720 66,000 44,040 0.6673 0.660 0.660 0.700 0.640 0.720 66,000 0.6673 -1.49%
2025-10-28 0 0.670 0.650 0.690 0.660 0.670 72,000 48,060 0.6675 0.670 0.650 0.690 0.660 0.670 72,000 0.6675 -2.90%
2025-10-27 0 0.690 0.660 0.700 0.660 0.690 54,000 36,360 0.6733 0.690 0.660 0.700 0.660 0.690 54,000 0.6733 -1.43%
2025-10-24 0 0.700 0.680 0.710 0.690 0.750 312,000 223,020 0.7148 0.700 0.680 0.710 0.690 0.750 312,000 0.7148 1.45%
2025-10-23 0 0.690 0.670 0.690 0.700 0.780 18,000 13,440 0.7467 0.690 0.670 0.690 0.700 0.780 18,000 0.7467 4.55%
2025-10-22 0 0.660 0.660 0.670 0.640 0.670 66,000 42,840 0.6491 0.660 0.660 0.670 0.640 0.670 66,000 0.6491 0.00%
2025-10-21 0 0.660 0.640 0.680 0.620 0.660 72,000 45,780 0.6358 0.660 0.640 0.680 0.620 0.660 72,000 0.6358 4.76%
2025-10-20 0 0.630 0.630 0.650 0.610 0.700 180,000 115,020 0.6390 0.630 0.630 0.650 0.610 0.700 180,000 0.6390 -1.56%
2025-10-17 0 0.640 0.640 0.660 0.620 0.700 276,000 184,320 0.6678 0.640 0.640 0.660 0.620 0.700 276,000 0.6678 -9.86%
2025-10-16 0 0.710 0.710 0.760 0.690 0.790 24,000 17,340 0.7225 0.710 0.710 0.760 0.690 0.790 24,000 0.7225 1.43%
2025-10-15 0 0.700 0.700 0.800 0.700 0.720 120,000 85,080 0.7090 0.700 0.700 0.800 0.700 0.720 120,000 0.7090 -4.11%
2025-10-14 0 0.730 0.700 0.810 0.700 0.730 78,000 55,440 0.7108 0.730 0.700 0.810 0.700 0.730 78,000 0.7108 1.39%
2025-10-13 0 0.720 0.720 0.740 0.710 0.720 186,000 133,680 0.7187 0.720 0.720 0.740 0.710 0.720 186,000 0.7187 0.00%
2025-10-10 0 0.720 0.710 0.740 0.710 0.800 78,000 58,320 0.7477 0.720 0.710 0.740 0.710 0.800 78,000 0.7477 -6.49%
2025-10-09 0 0.770 0.730 0.750 0.710 0.810 210,000 161,580 0.7694 0.770 0.730 0.750 0.710 0.810 210,000 0.7694 -4.94%
2025-10-08 0 0.810 0.800 0.810 0.770 0.860 228,000 186,600 0.8184 0.810 0.800 0.810 0.770 0.860 228,000 0.8184 -1.22%
2025-10-06 0 0.820 0.790 0.820 0.600 0.840 288,000 230,580 0.8006 0.820 0.790 0.820 0.600 0.840 288,000 0.8006 -4.65%
2025-10-03 0 0.860 0.860 0.880 0.830 0.890 468,000 403,980 0.8632 0.860 0.860 0.880 0.830 0.890 468,000 0.8632 0.00%
2025-10-02 0 0.860 0.850 0.860 0.800 0.880 522,000 428,700 0.8213 0.860 0.850 0.860 0.800 0.880 522,000 0.8213 7.50%
2025-09-30 0 0.800 0.800 0.810 0.800 0.870 750,000 625,860 0.8345 0.800 0.800 0.810 0.800 0.870 750,000 0.8345 -1.23%
2025-09-29 0 0.810 0.800 0.810 0.710 0.850 672,000 533,940 0.7946 0.810 0.800 0.810 0.710 0.850 672,000 0.7946 8.00%
2025-09-26 0 0.750 0.750 0.760 0.670 0.930 2,166,000 1,803,000 0.8324 0.750 0.750 0.760 0.670 0.930 2,166,000 0.8324 13.64%
2025-09-25 0 0.660 0.650 0.660 0.600 0.680 546,000 351,180 0.6432 0.660 0.650 0.660 0.600 0.680 546,000 0.6432 10.00%
2025-09-24 0 0.600 0.590 0.600 0.580 0.600 390,000 230,640 0.5914 0.600 0.590 0.600 0.580 0.600 390,000 0.5914 0.00%
2025-09-23 0 0.600 0.590 0.600 0.570 0.690 786,000 464,400 0.5908 0.600 0.590 0.600 0.570 0.690 786,000 0.5908 11.11%
2025-09-22 0 0.540 0.540 0.590 0.520 0.600 852,000 464,460 0.5451 0.540 0.540 0.590 0.520 0.600 852,000 0.5451 -3.57%
2025-09-19 0 0.560 0.550 0.560 0.510 0.570 1,074,000 588,540 0.5480 0.560 0.550 0.560 0.510 0.570 1,074,000 0.5480 7.69%
2025-09-18 0 0.520 0.510 0.530 0.500 0.530 996,000 503,820 0.5058 0.520 0.510 0.530 0.500 0.530 996,000 0.5058 0.00%
2025-09-17 0 0.520 0.520 0.540 0.520 0.570 1,050,000 572,160 0.5449 0.520 0.520 0.540 0.520 0.570 1,050,000 0.5449 -7.14%
2025-09-16 0 0.560 0.560 0.580 0.560 0.580 642,000 360,480 0.5615 0.560 0.560 0.580 0.560 0.580 642,000 0.5615 -1.75%
2025-09-15 0 0.570 0.570 0.580 0.530 0.570 546,000 307,560 0.5633 0.570 0.570 0.580 0.530 0.570 546,000 0.5633 7.55%
2025-09-12 0 0.530 0.550 0.580 0.530 0.580 120,000 67,620 0.5635 0.530 0.550 0.580 0.530 0.580 120,000 0.5635 -3.64%
2025-09-11 0 0.550 0.540 0.550 0.530 0.550 84,000 45,060 0.5364 0.550 0.540 0.550 0.530 0.550 84,000 0.5364 0.00%
2025-09-10 0 0.550 0.550 0.570 0.540 0.570 276,000 154,320 0.5591 0.550 0.550 0.570 0.540 0.570 276,000 0.5591 -3.51%
2025-09-09 0 0.570 0.530 0.570 0.550 0.570 282,000 159,780 0.5666 0.570 0.530 0.570 0.550 0.570 282,000 0.5666 1.79%
2025-09-08 0 0.560 0.540 0.560 0.550 0.570 258,000 144,960 0.5619 0.560 0.540 0.560 0.550 0.570 258,000 0.5619 0.00%
2025-09-05 0 0.560 0.530 0.570 0.550 0.560 264,000 145,260 0.5502 0.560 0.530 0.570 0.550 0.560 264,000 0.5502 1.82%
2025-09-04 0 0.550 0.530 0.560 0.530 0.550 282,000 151,080 0.5357 0.550 0.530 0.560 0.530 0.550 282,000 0.5357 3.77%
2025-09-03 0 0.530 0.520 0.530 0.520 0.540 270,000 144,180 0.5340 0.530 0.520 0.530 0.520 0.540 270,000 0.5340 1.92%
2025-09-02 0 0.520 0.500 0.520 0.510 0.530 42,000 21,780 0.5186 0.520 0.500 0.520 0.510 0.530 42,000 0.5186 -1.89%
2025-09-01 0 0.530 0.520 0.530 0.520 0.530 228,000 118,800 0.5211 0.530 0.520 0.530 0.520 0.530 228,000 0.5211 0.00%
2025-08-29 0 0.530 0.520 0.530 0.520 0.530 156,000 81,180 0.5204 0.530 0.520 0.530 0.520 0.530 156,000 0.5204 0.00%
2025-08-28 0 0.530 0.510 0.530 0.510 0.530 60,000 30,900 0.5150 0.530 0.510 0.530 0.510 0.530 60,000 0.5150 0.00%
2025-08-27 0 0.530 0.510 0.560 - - 0 0 - 0.530 0.510 0.560 - - 0 - 0.00%
2025-08-26 0 0.530 0.520 0.550 0.530 0.570 96,000 51,480 0.5363 0.530 0.520 0.550 0.530 0.570 96,000 0.5363 0.00%
2025-08-25 0 0.530 0.520 0.530 0.510 0.530 762,000 395,940 0.5196 0.530 0.520 0.530 0.510 0.530 762,000 0.5196 0.00%
2025-08-22 0 0.530 0.520 0.540 0.520 0.570 168,000 87,840 0.5229 0.530 0.520 0.540 0.520 0.570 168,000 0.5229 1.92%
2025-08-21 0 0.520 0.520 0.560 0.510 0.520 78,000 40,440 0.5185 0.520 0.520 0.560 0.510 0.520 78,000 0.5185 0.00%
2025-08-20 0 0.520 0.510 0.530 0.510 0.520 48,000 24,720 0.5150 0.520 0.510 0.530 0.510 0.520 48,000 0.5150 1.96%
2025-08-19 0 0.510 0.510 0.520 0.510 0.510 18,000 9,180 0.5100 0.510 0.510 0.520 0.510 0.510 18,000 0.5100 -3.77%
2025-08-18 0 0.530 0.530 0.540 0.530 0.540 534,000 283,500 0.5309 0.530 0.530 0.540 0.530 0.540 534,000 0.5309 3.92%
2025-08-15 0 0.510 0.510 0.530 0.510 0.530 60,000 31,680 0.5280 0.510 0.510 0.530 0.510 0.530 60,000 0.5280 -3.77%
2025-08-14 0 0.530 0.530 0.550 0.530 0.560 186,000 100,440 0.5400 0.530 0.530 0.550 0.530 0.560 186,000 0.5400 0.00%
2025-08-13 0 0.530 0.520 0.550 0.530 0.530 186,000 98,580 0.5300 0.530 0.520 0.550 0.530 0.530 186,000 0.5300 0.00%
2025-08-12 0 0.530 0.520 0.550 0.530 0.530 18,000 9,540 0.5300 0.530 0.520 0.550 0.530 0.530 18,000 0.5300 0.00%
2025-08-11 0 0.530 0.520 0.570 0.510 0.530 48,000 24,960 0.5200 0.530 0.520 0.570 0.510 0.530 48,000 0.5200 -3.64%
2025-08-08 0 0.550 0.530 0.550 - - 0 0 - 0.550 0.530 0.550 - - 0 - 0.00%
2025-08-07 0 0.550 0.530 0.570 - - 0 0 - 0.550 0.530 0.570 - - 0 - 0.00%
2025-08-06 0 0.550 0.520 0.550 0.550 0.550 12,000 6,600 0.5500 0.550 0.520 0.550 0.550 0.550 12,000 0.5500 0.00%
2025-08-05 0 0.550 0.530 0.550 0.550 0.580 156,000 87,900 0.5635 0.550 0.530 0.550 0.550 0.580 156,000 0.5635 5.77%
2025-08-04 0 0.520 0.510 0.550 0.500 0.530 126,000 64,920 0.5152 0.520 0.510 0.550 0.500 0.530 126,000 0.5152 0.00%
2025-08-01 0 0.520 0.520 0.530 0.520 0.520 42,000 21,840 0.5200 0.520 0.520 0.530 0.520 0.520 42,000 0.5200 -1.89%
2025-07-31 0 0.530 0.530 0.550 0.530 0.530 6,000 3,180 0.5300 0.530 0.530 0.550 0.530 0.530 6,000 0.5300 0.00%
2025-07-30 0 0.530 0.530 0.540 0.520 0.530 150,000 78,900 0.5260 0.530 0.530 0.540 0.520 0.530 150,000 0.5260 -1.85%
2025-07-29 0 0.540 0.540 0.550 0.530 0.540 270,000 145,200 0.5378 0.540 0.540 0.550 0.530 0.540 270,000 0.5378 0.00%
2025-07-28 0 0.540 0.540 0.560 0.540 0.550 90,000 48,660 0.5407 0.540 0.540 0.560 0.540 0.550 90,000 0.5407 -3.57%
2025-07-25 0 0.560 0.550 0.560 0.560 0.560 12,000 6,720 0.5600 0.560 0.550 0.560 0.560 0.560 12,000 0.5600 -3.45%
2025-07-24 0 0.580 0.560 0.580 0.540 0.580 36,000 20,460 0.5683 0.580 0.560 0.580 0.540 0.580 36,000 0.5683 7.41%
2025-07-23 0 0.540 0.540 0.560 0.540 0.540 18,000 9,720 0.5400 0.540 0.540 0.560 0.540 0.540 18,000 0.5400 0.00%
2025-07-22 0 0.540 0.530 0.560 0.540 0.540 24,000 12,960 0.5400 0.540 0.530 0.560 0.540 0.540 24,000 0.5400 -3.57%
2025-07-21 0 0.560 0.550 0.580 0.560 0.570 12,000 6,780 0.5650 0.560 0.550 0.580 0.560 0.570 12,000 0.5650 -1.75%
2025-07-18 0 0.570 0.550 0.580 0.550 0.570 48,000 27,120 0.5650 0.570 0.550 0.580 0.550 0.570 48,000 0.5650 -3.39%
2025-07-17 0 0.590 0.570 0.590 0.560 0.590 96,000 55,440 0.5775 0.590 0.570 0.590 0.560 0.590 96,000 0.5775 5.36%
2025-07-16 0 0.560 0.560 0.580 0.530 0.580 384,000 213,120 0.5550 0.560 0.560 0.580 0.530 0.580 384,000 0.5550 12.00%
2025-07-15 0 0.500 0.500 0.530 0.500 0.600 1,602,000 827,580 0.5166 0.500 0.500 0.530 0.500 0.600 1,602,000 0.5166 -16.67%
2025-07-14 0 0.600 0.570 0.600 0.580 0.610 246,000 147,960 0.6015 0.600 0.570 0.600 0.580 0.610 246,000 0.6015 5.26%
2025-07-11 0 0.570 0.560 0.600 0.570 0.570 24,000 13,680 0.5700 0.570 0.560 0.600 0.570 0.570 24,000 0.5700 -1.72%
2025-07-10 0 0.580 0.570 0.600 0.570 0.580 42,000 24,240 0.5771 0.580 0.570 0.600 0.570 0.580 42,000 0.5771 0.00%
2025-07-09 0 0.580 0.570 0.580 0.570 0.580 2,610,000 1,513,680 0.5800 0.580 0.570 0.580 0.570 0.580 2,610,000 0.5800 1.75%
2025-07-08 0 0.570 0.550 0.600 0.570 0.570 78,000 44,460 0.5700 0.570 0.550 0.600 0.570 0.570 78,000 0.5700 0.00%
2025-07-07 0 0.570 0.570 0.600 0.570 0.580 24,000 13,740 0.5725 0.570 0.570 0.600 0.570 0.580 24,000 0.5725 -1.72%
2025-07-04 0 0.580 0.580 0.600 0.570 0.580 54,000 31,200 0.5778 0.580 0.580 0.600 0.570 0.580 54,000 0.5778 0.00%
2025-07-03 0 0.580 0.580 0.610 0.560 0.580 66,000 37,200 0.5636 0.580 0.580 0.610 0.560 0.580 66,000 0.5636 1.75%
2025-07-02 0 0.570 0.550 0.600 0.570 0.570 252,000 143,640 0.5700 0.570 0.550 0.600 0.570 0.570 252,000 0.5700 -5.00%
2025-06-30 0 0.600 0.570 0.600 0.560 0.610 372,000 218,700 0.5879 0.600 0.570 0.600 0.560 0.610 372,000 0.5879 7.14%
2025-06-27 0 0.560 0.550 0.560 0.560 0.560 270,000 151,200 0.5600 0.560 0.550 0.560 0.560 0.560 270,000 0.5600 -5.08%
2025-06-26 0 0.590 0.550 0.600 0.550 0.590 378,000 212,760 0.5629 0.590 0.550 0.600 0.550 0.590 378,000 0.5629 0.00%
2025-06-25 0 0.590 0.550 0.590 0.530 0.590 180,000 100,080 0.5560 0.590 0.550 0.590 0.530 0.590 180,000 0.5560 1.72%
2025-06-24 0 0.580 0.560 0.600 0.580 0.580 6,000 3,480 0.5800 0.580 0.560 0.600 0.580 0.580 6,000 0.5800 1.75%
2025-06-23 0 0.570 0.550 0.580 0.540 0.600 90,000 51,720 0.5747 0.570 0.550 0.580 0.540 0.600 90,000 0.5747 3.64%
2025-06-20 0 0.550 0.540 0.550 0.550 0.550 12,000 6,600 0.5500 0.550 0.540 0.550 0.550 0.550 12,000 0.5500 1.85%
2025-06-19 0 0.540 0.540 0.620 0.530 0.560 12,000 6,540 0.5450 0.540 0.540 0.620 0.530 0.560 12,000 0.5450 -5.26%
2025-06-18 0 0.570 0.570 0.620 0.560 0.560 6,000 3,360 0.5600 0.570 0.570 0.620 0.560 0.560 6,000 0.5600 1.79%
2025-06-17 0 0.560 0.560 0.640 0.550 0.580 24,000 13,740 0.5725 0.560 0.560 0.640 0.550 0.580 24,000 0.5725 -1.75%
2025-06-16 0 0.570 0.560 0.570 0.570 0.580 60,000 34,800 0.5800 0.570 0.560 0.570 0.570 0.580 60,000 0.5800 -3.39%
2025-06-13 0 0.590 0.580 0.590 - - 0 0 - 0.590 0.580 0.590 - - 0 - 0.00%
2025-06-12 0 0.590 0.570 0.600 0.590 0.590 6,000 3,540 0.5900 0.590 0.570 0.600 0.590 0.590 6,000 0.5900 -1.67%
2025-06-11 0 0.600 0.590 0.600 0.570 0.600 90,000 53,820 0.5980 0.600 0.590 0.600 0.570 0.600 90,000 0.5980 1.69%
2025-06-10 0 0.590 0.570 0.590 0.590 0.590 18,000 10,620 0.5900 0.590 0.570 0.590 0.590 0.590 18,000 0.5900 -3.28%
2025-06-09 0 0.610 0.590 0.610 - - 0 0 - 0.610 0.590 0.610 - - 0 - 0.00%
2025-06-06 0 0.610 0.570 0.610 0.560 0.610 30,000 17,100 0.5700 0.610 0.570 0.610 0.560 0.610 30,000 0.5700 0.00%
2025-06-05 0 0.610 0.570 0.610 0.570 0.640 132,000 80,160 0.6073 0.610 0.570 0.610 0.570 0.640 132,000 0.6073 7.02%
2025-06-04 0 0.570 0.550 0.580 0.570 0.570 108,000 61,560 0.5700 0.570 0.550 0.580 0.570 0.570 108,000 0.5700 -1.72%
2025-06-03 0 0.580 0.560 0.580 - - 0 0 - 0.580 0.560 0.580 - - 0 - -1.69%
2025-06-02 0 0.590 0.590 0.610 0.590 0.590 30,000 17,700 0.5900 0.590 0.590 0.610 0.590 0.590 30,000 0.5900 -3.28%
2025-05-30 0 0.610 0.560 0.670 - - 0 0 - 0.610 0.560 0.670 - - 0 - 0.00%
2025-05-29 0 0.610 0.600 0.670 0.600 0.620 24,000 14,640 0.6100 0.610 0.600 0.670 0.600 0.620 24,000 0.6100 1.67%
2025-05-28 0 0.600 0.600 0.640 0.600 0.640 162,000 103,380 0.6381 0.600 0.600 0.640 0.600 0.640 162,000 0.6381 -6.25%
2025-05-27 0 0.640 0.600 0.640 0.600 0.650 36,000 22,380 0.6217 0.640 0.600 0.640 0.600 0.650 36,000 0.6217 6.67%
2025-05-26 0 0.600 0.530 0.600 - - 0 0 - 0.600 0.530 0.600 - - 0 - 0.00%
2025-05-23 0 0.600 0.530 0.600 - - 0 0 - 0.600 0.530 0.600 - - 0 - 0.00%
2025-05-22 0 0.600 0.600 0.620 0.600 0.640 210,000 127,860 0.6089 0.600 0.600 0.620 0.600 0.640 210,000 0.6089 -1.64%
2025-05-21 0 0.610 0.540 0.610 0.630 0.630 12,000 7,560 0.6300 0.610 0.540 0.610 0.630 0.630 12,000 0.6300 -3.17%
2025-05-20 0 0.630 0.580 0.640 0.580 0.700 300,000 184,920 0.6164 0.630 0.580 0.640 0.580 0.700 300,000 0.6164 5.00%
2025-05-19 0 0.600 0.580 0.600 0.600 0.600 12,000 7,200 0.6000 0.600 0.580 0.600 0.600 0.600 12,000 0.6000 -4.76%
2025-05-16 0 0.630 0.580 0.630 0.550 0.640 1,440,000 878,340 0.6100 0.630 0.580 0.630 0.550 0.640 1,440,000 0.6100 14.55%
2025-05-15 0 0.550 0.550 0.570 0.530 0.590 390,000 211,860 0.5432 0.550 0.550 0.570 0.530 0.590 390,000 0.5432 1.85%
2025-05-14 0 0.540 0.520 0.540 0.500 0.540 2,448,000 1,246,320 0.5091 0.540 0.520 0.540 0.500 0.540 2,448,000 0.5091 5.88%
2025-05-13 0 0.510 0.500 0.520 - - 0 0 - 0.510 0.500 0.520 - - 0 - 0.00%
2025-05-12 0 0.510 0.510 0.520 0.510 0.510 108,000 55,080 0.5100 0.510 0.510 0.520 0.510 0.510 108,000 0.5100 0.00%
2025-05-09 0 0.510 0.510 0.530 0.510 0.540 66,000 33,960 0.5145 0.510 0.510 0.530 0.510 0.540 66,000 0.5145 0.00%
2025-05-08 0 0.510 0.510 0.520 0.510 0.530 840,000 435,420 0.5184 0.510 0.510 0.520 0.510 0.530 840,000 0.5184 0.00%
2025-05-07 0 0.510 0.510 0.520 0.510 0.510 30,000 15,300 0.5100 0.510 0.510 0.520 0.510 0.510 30,000 0.5100 2.00%
2025-05-06 0 0.500 0.500 0.520 0.500 0.520 24,000 12,120 0.5050 0.500 0.500 0.520 0.500 0.520 24,000 0.5050 -3.85%
2025-05-02 0 0.520 0.520 0.550 0.520 0.520 24,000 12,480 0.5200 0.520 0.520 0.550 0.520 0.520 24,000 0.5200 1.96%
2025-04-30 0 0.510 0.510 0.540 0.510 0.590 162,000 88,380 0.5456 0.510 0.510 0.540 0.510 0.590 162,000 0.5456 -5.56%
2025-04-29 0 0.540 0.530 0.540 0.520 0.550 882,000 467,700 0.5303 0.540 0.530 0.540 0.520 0.550 882,000 0.5303 5.88%
2025-04-28 0 0.510 0.510 0.530 0.500 0.500 18,000 9,120 0.5067 0.510 0.510 0.530 0.500 0.500 18,000 0.5067 -1.92%
2025-04-25 0 0.520 0.520 0.540 0.520 0.520 24,000 12,480 0.5200 0.520 0.520 0.540 0.520 0.520 24,000 0.5200 1.96%
2025-04-24 0 0.510 0.510 0.550 0.510 0.520 114,000 58,260 0.5111 0.510 0.510 0.550 0.510 0.520 114,000 0.5111 2.00%
2025-04-23 0 0.500 0.510 0.520 0.500 0.500 258,000 129,000 0.5000 0.500 0.510 0.520 0.500 0.500 258,000 0.5000 0.00%
2025-04-22 0 0.500 0.500 0.520 0.500 0.520 138,000 69,240 0.5017 0.500 0.500 0.520 0.500 0.520 138,000 0.5017 -3.85%
2025-04-17 0 0.520 0.520 0.550 0.500 0.530 156,000 79,260 0.5081 0.520 0.520 0.550 0.500 0.530 156,000 0.5081 4.00%
2025-04-16 0 0.500 0.500 0.530 - - 0 0 - 0.500 0.500 0.530 - - 0 - 0.00%
2025-04-15 0 0.500 0.500 0.530 - - 0 0 - 0.500 0.500 0.530 - - 0 - 0.00%
2025-04-14 0 0.500 0.500 0.550 0.500 0.520 1,698,000 868,140 0.5113 0.500 0.500 0.550 0.500 0.520 1,698,000 0.5113 -10.71%
2025-04-11 0 0.560 0.550 0.570 0.530 0.570 366,000 203,760 0.5567 0.560 0.550 0.570 0.530 0.570 366,000 0.5567 1.82%
2025-04-10 0 0.550 0.520 0.550 - - 0 0 - 0.550 0.520 0.550 - - 0 - 0.00%
2025-04-09 0 0.550 0.550 0.560 0.550 0.560 78,000 42,960 0.5508 0.550 0.550 0.560 0.550 0.560 78,000 0.5508 7.84%
2025-04-08 0 0.510 0.510 0.540 0.490 0.520 144,000 72,300 0.5021 0.510 0.510 0.540 0.490 0.520 144,000 0.5021 6.25%
2025-04-07 0 0.480 0.480 0.500 0.480 0.570 996,000 517,110 0.5192 0.480 0.480 0.500 0.480 0.570 996,000 0.5192 -15.79%
2025-04-03 0 0.570 0.570 0.580 0.570 0.570 42,000 23,940 0.5700 0.570 0.570 0.580 0.570 0.570 42,000 0.5700 -5.00%
2025-04-02 0 0.600 0.580 0.600 0.580 0.620 150,000 88,140 0.5876 0.600 0.580 0.600 0.580 0.620 150,000 0.5876 1.69%
2025-04-01 0 0.590 0.550 0.590 0.550 0.600 18,000 10,200 0.5667 0.590 0.550 0.590 0.550 0.600 18,000 0.5667 7.27%
2025-03-31 0 0.550 0.550 0.560 0.550 0.550 144,000 79,200 0.5500 0.550 0.550 0.560 0.550 0.550 144,000 0.5500 -1.79%
2025-03-28 0 0.560 0.550 0.600 0.560 0.570 24,000 13,500 0.5625 0.560 0.550 0.600 0.560 0.570 24,000 0.5625 -1.75%
2025-03-27 0 0.570 0.560 0.570 0.570 0.580 30,000 17,220 0.5740 0.570 0.560 0.570 0.570 0.580 30,000 0.5740 -1.72%
2025-03-26 0 0.580 0.580 0.600 0.580 0.580 48,000 27,840 0.5800 0.580 0.580 0.600 0.580 0.580 48,000 0.5800 -1.69%
2025-03-25 0 0.590 0.570 0.590 - - 12,000 6,840 0.5700 0.590 0.570 0.590 - - 12,000 0.5700 0.00%
2025-03-24 0 0.590 0.580 0.600 0.590 0.610 96,000 57,000 0.5938 0.590 0.580 0.600 0.590 0.610 96,000 0.5938 -1.67%
2025-03-21 0 0.600 0.570 0.600 0.600 0.620 108,000 66,780 0.6183 0.600 0.570 0.600 0.600 0.620 108,000 0.6183 3.45%
2025-03-20 0 0.580 0.580 0.600 0.550 0.600 294,000 171,780 0.5843 0.580 0.580 0.600 0.550 0.600 294,000 0.5843 3.57%
2025-03-19 0 0.560 0.550 0.600 0.560 0.650 282,000 161,520 0.5728 0.560 0.550 0.600 0.560 0.650 282,000 0.5728 -1.75%
2025-03-18 0 0.570 0.550 0.600 0.570 0.610 432,000 255,840 0.5922 0.570 0.550 0.600 0.570 0.610 432,000 0.5922 0.00%
2025-03-17 0 0.570 0.540 0.570 0.540 0.590 258,200 141,462 0.5479 0.570 0.540 0.570 0.540 0.590 258,200 0.5479 5.56%
2025-03-14 0 0.540 0.530 0.540 0.540 0.600 66,000 36,180 0.5482 0.540 0.530 0.540 0.540 0.600 66,000 0.5482 1.89%
2025-03-13 0 0.530 0.530 0.540 0.520 0.560 504,000 268,980 0.5337 0.530 0.530 0.540 0.520 0.560 504,000 0.5337 3.92%
2025-03-12 0 0.510 0.490 0.520 0.500 0.520 900,000 456,840 0.5076 0.510 0.490 0.520 0.500 0.520 900,000 0.5076 0.00%
2025-03-11 0 0.510 0.510 0.520 0.510 0.520 42,000 21,660 0.5157 0.510 0.510 0.520 0.510 0.520 42,000 0.5157 0.00%
2025-03-10 0 0.510 0.510 0.530 0.500 0.570 186,000 98,940 0.5319 0.510 0.510 0.530 0.500 0.570 186,000 0.5319 2.00%
2025-03-07 0 0.500 0.500 0.530 0.500 0.500 306,000 153,000 0.5000 0.500 0.500 0.530 0.500 0.500 306,000 0.5000 -1.96%
2025-03-06 0 0.510 0.495 0.530 0.500 0.570 336,000 174,300 0.5188 0.510 0.495 0.530 0.500 0.570 336,000 0.5188 2.00%
2025-03-05 0 0.500 0.500 0.520 0.500 0.530 228,000 117,840 0.5168 0.500 0.500 0.520 0.500 0.530 228,000 0.5168 -3.85%
2025-03-04 0 0.520 0.520 0.540 0.520 0.650 762,000 450,960 0.5918 0.520 0.520 0.540 0.520 0.650 762,000 0.5918 -8.77%
2025-03-03 0 0.570 0.540 0.570 0.560 0.600 42,000 24,240 0.5771 0.570 0.540 0.570 0.560 0.600 42,000 0.5771 -5.00%
2025-02-28 0 0.600 0.560 0.600 0.600 0.690 282,000 171,000 0.6064 0.600 0.560 0.600 0.600 0.690 282,000 0.6064 0.00%
2025-02-27 0 0.600 0.600 0.630 0.600 0.630 1,470,000 899,640 0.6120 0.600 0.600 0.630 0.600 0.630 1,470,000 0.6120 7.14%
2025-02-26 0 0.560 0.550 0.560 0.530 0.610 714,000 413,820 0.5796 0.560 0.550 0.560 0.530 0.610 714,000 0.5796 5.66%
2025-02-25 0 0.530 0.520 0.530 0.520 0.530 426,000 225,720 0.5299 0.530 0.520 0.530 0.520 0.530 426,000 0.5299 3.92%
2025-02-24 0 0.510 0.510 0.540 0.510 0.530 24,000 12,600 0.5250 0.510 0.510 0.540 0.510 0.530 24,000 0.5250 -3.77%
2025-02-21 0 0.530 0.510 0.540 0.510 0.550 420,000 223,500 0.5321 0.530 0.510 0.540 0.510 0.550 420,000 0.5321 3.92%
2025-02-20 0 0.510 0.510 0.540 - - 0 0 - 0.510 0.510 0.540 - - 0 - 0.00%
2025-02-19 0 0.510 0.510 0.530 - - 6,000 3,060 0.5100 0.510 0.510 0.530 - - 6,000 0.5100 3.03%
2025-02-18 0 0.495 0.490 0.510 0.490 0.500 678,000 333,240 0.4915 0.495 0.490 0.510 0.490 0.500 678,000 0.4915 -1.00%
2025-02-17 0 0.500 0.500 0.530 0.500 0.510 48,000 24,420 0.5088 0.500 0.500 0.530 0.500 0.510 48,000 0.5088 -7.41%
2025-02-14 0 0.540 0.510 0.540 - - 0 0 - 0.540 0.510 0.540 - - 0 - 0.00%
2025-02-13 0 0.540 0.510 0.540 0.490 0.580 162,000 86,520 0.5341 0.540 0.510 0.540 0.490 0.580 162,000 0.5341 10.20%
2025-02-12 0 0.490 0.425 0.490 0.480 0.510 1,620,000 794,490 0.4904 0.490 0.425 0.490 0.480 0.510 1,620,000 0.4904 -9.26%
2025-02-11 0 0.540 0.540 0.560 0.520 0.630 264,000 143,280 0.5427 0.540 0.540 0.560 0.520 0.630 264,000 0.5427 3.85%
2025-02-10 0 0.520 0.520 0.550 0.500 0.580 150,000 76,860 0.5124 0.520 0.520 0.550 0.500 0.580 150,000 0.5124 1.96%
2025-02-07 0 0.510 0.510 0.560 0.500 0.550 72,000 38,040 0.5283 0.510 0.510 0.560 0.500 0.550 72,000 0.5283 -1.92%
2025-02-06 0 0.520 0.520 0.570 0.520 0.520 18,000 9,480 0.5267 0.520 0.520 0.570 0.520 0.520 18,000 0.5267 0.00%
2025-02-05 0 0.520 0.520 0.550 0.480 0.540 132,000 67,560 0.5118 0.520 0.520 0.550 0.480 0.540 132,000 0.5118 -21.21%
2025-02-04 0 0.660 0.510 0.690 0.490 0.720 408,000 212,640 0.5212 0.660 0.510 0.690 0.490 0.720 408,000 0.5212 29.41%
2025-02-03 0 0.510 0.500 0.520 0.510 0.510 12,000 6,120 0.5100 0.510 0.500 0.520 0.510 0.510 12,000 0.5100 0.00%
2025-01-28 0 0.510 0.500 0.570 - - 0 0 - 0.510 0.500 0.570 - - 0 - 0.00%
2025-01-27 0 0.510 0.510 0.540 0.510 0.510 36,000 18,360 0.5100 0.510 0.510 0.540 0.510 0.510 36,000 0.5100 0.00%
2025-01-24 0 0.510 0.510 0.540 0.500 0.500 24,000 12,000 0.5000 0.510 0.510 0.540 0.500 0.500 24,000 0.5000 -1.92%
2025-01-23 0 0.520 0.500 0.550 0.520 0.520 6,000 3,120 0.5200 0.520 0.500 0.550 0.520 0.520 6,000 0.5200 0.00%
2025-01-22 0 0.520 0.510 0.550 0.510 0.510 6,000 3,060 0.5100 0.520 0.510 0.550 0.510 0.510 6,000 0.5100 0.00%
2025-01-21 0 0.520 0.510 0.550 0.520 0.520 6,000 3,120 0.5200 0.520 0.510 0.550 0.520 0.520 6,000 0.5200 0.00%
2025-01-20 0 0.520 0.510 0.520 0.520 0.520 12,000 6,240 0.5200 0.520 0.510 0.520 0.520 0.520 12,000 0.5200 -3.70%
2025-01-17 0 0.540 0.520 0.550 0.510 0.540 96,000 51,660 0.5381 0.540 0.520 0.550 0.510 0.540 96,000 0.5381 5.88%
2025-01-16 0 0.510 0.510 0.540 0.510 0.510 24,000 12,240 0.5100 0.510 0.510 0.540 0.510 0.510 24,000 0.5100 0.00%
2025-01-15 0 0.510 0.510 0.540 0.510 0.530 12,000 6,240 0.5200 0.510 0.510 0.540 0.510 0.530 12,000 0.5200 -3.77%
2025-01-14 0 0.530 0.530 0.570 0.510 0.590 210,000 111,420 0.5306 0.530 0.530 0.570 0.510 0.590 210,000 0.5306 -5.36%
2025-01-13 0 0.560 0.560 0.580 0.550 0.630 564,000 321,060 0.5693 0.560 0.560 0.580 0.550 0.630 564,000 0.5693 -11.11%
2025-01-10 0 0.630 0.560 0.640 0.570 0.640 162,000 100,680 0.6215 0.630 0.560 0.640 0.570 0.640 162,000 0.6215 -1.56%
2025-01-09 0 0.640 0.590 0.640 0.600 0.640 84,000 51,420 0.6121 0.640 0.590 0.640 0.600 0.640 84,000 0.6121 10.34%
2025-01-08 0 0.580 0.580 0.600 0.570 0.660 54,000 31,800 0.5889 0.580 0.580 0.600 0.570 0.660 54,000 0.5889 -1.69%
2025-01-07 0 0.590 0.580 0.620 0.590 0.590 6,000 3,540 0.5900 0.590 0.580 0.620 0.590 0.590 6,000 0.5900 -4.84%
2025-01-06 0 0.620 0.620 0.660 0.600 0.700 612,000 390,600 0.6382 0.620 0.620 0.660 0.600 0.700 612,000 0.6382 -4.62%
2025-01-03 0 0.650 0.610 0.680 0.510 0.650 779,500 475,610 0.6101 0.650 0.610 0.680 0.510 0.650 779,500 0.6101 16.07%
2025-01-02 0 0.560 0.520 0.600 0.495 0.580 300,000 160,770 0.5359 0.560 0.520 0.600 0.495 0.580 300,000 0.5359 3.70%
2024-12-31 0 0.540 0.495 0.540 0.540 0.540 6,000 3,240 0.5400 0.540 0.495 0.540 0.540 0.540 6,000 0.5400 -1.82%
2024-12-30 0 0.550 0.485 0.550 0.480 0.550 66,000 33,900 0.5136 0.550 0.485 0.550 0.480 0.550 66,000 0.5136 3.77%
2024-12-27 0 0.530 0.500 0.530 0.520 0.530 156,000 82,320 0.5277 0.530 0.500 0.530 0.520 0.530 156,000 0.5277 0.00%
2024-12-24 0 0.530 0.520 0.530 - - 0 0 - 0.530 0.520 0.530 - - 0 - 0.00%
2024-12-23 0 0.530 0.520 0.530 0.520 0.530 72,000 37,830 0.5254 0.530 0.520 0.530 0.520 0.530 72,000 0.5254 0.00%
2024-12-20 0 0.530 0.500 0.530 0.475 0.540 282,000 144,270 0.5116 0.530 0.500 0.530 0.475 0.540 282,000 0.5116 6.00%
2024-12-19 0 0.500 0.500 0.560 0.500 0.520 192,000 96,480 0.5025 0.500 0.500 0.560 0.500 0.520 192,000 0.5025 -3.85%
2024-12-18 0 0.520 0.510 0.530 0.530 0.530 132,000 69,840 0.5291 0.520 0.510 0.530 0.530 0.530 132,000 0.5291 0.00%
2024-12-17 0 0.520 0.500 0.530 0.500 0.580 3,030,500 1,754,290 0.5789 0.520 0.500 0.530 0.500 0.580 3,030,500 0.5789 4.00%
2024-12-16 0 0.500 0.480 0.550 0.455 0.500 102,000 49,620 0.4865 0.500 0.480 0.550 0.455 0.500 102,000 0.4865 1.01%
2024-12-13 0 0.495 0.495 0.510 0.495 0.500 48,000 23,940 0.4988 0.495 0.495 0.510 0.495 0.500 48,000 0.4988 -2.94%
2024-12-12 0 0.510 0.510 0.560 0.500 0.510 96,000 48,900 0.5094 0.510 0.510 0.560 0.500 0.510 96,000 0.5094 -3.77%
2024-12-11 0 0.530 0.510 0.530 0.530 0.550 54,000 29,040 0.5378 0.530 0.510 0.530 0.530 0.550 54,000 0.5378 -1.85%
2024-12-10 0 0.540 0.500 0.560 0.540 0.580 48,000 26,160 0.5450 0.540 0.500 0.560 0.540 0.580 48,000 0.5450 8.00%
2024-12-09 0 0.500 0.490 0.520 0.485 0.520 234,000 116,040 0.4959 0.500 0.490 0.520 0.485 0.520 234,000 0.4959 4.17%
2024-12-06 0 0.480 0.480 0.550 0.470 0.485 666,000 314,760 0.4726 0.480 0.480 0.550 0.470 0.485 666,000 0.4726 -7.69%
2024-12-05 0 0.520 0.500 0.520 - - 0 0 - 0.520 0.500 0.520 - - 0 - 0.00%
2024-12-04 0 0.520 0.500 0.520 0.530 0.530 6,000 3,180 0.5300 0.520 0.500 0.520 0.530 0.530 6,000 0.5300 -1.89%
2024-12-03 0 0.530 0.500 0.530 0.500 0.530 36,000 18,600 0.5167 0.530 0.500 0.530 0.500 0.530 36,000 0.5167 7.07%
2024-12-02 0 0.495 0.495 0.500 0.470 0.520 84,000 42,150 0.5018 0.495 0.495 0.500 0.470 0.520 84,000 0.5018 -2.94%
2024-11-29 0 0.510 0.500 0.510 0.510 0.520 42,000 21,600 0.5143 0.510 0.500 0.510 0.510 0.520 42,000 0.5143 0.00%
2024-11-28 0 0.510 0.510 0.560 0.510 0.510 6,000 3,060 0.5100 0.510 0.510 0.560 0.510 0.510 6,000 0.5100 0.00%
2024-11-27 0 0.510 0.510 0.560 0.510 0.520 66,000 34,140 0.5173 0.510 0.510 0.560 0.510 0.520 66,000 0.5173 -1.92%
2024-11-26 0 0.520 0.510 0.520 0.520 0.530 48,000 25,260 0.5263 0.520 0.510 0.520 0.520 0.530 48,000 0.5263 0.00%
2024-11-25 0 0.520 0.520 0.530 0.520 0.530 18,000 9,480 0.5267 0.520 0.520 0.530 0.520 0.530 18,000 0.5267 -3.70%
2024-11-22 0 0.540 0.540 0.570 0.540 0.690 222,000 129,180 0.5819 0.540 0.540 0.570 0.540 0.690 222,000 0.5819 -10.00%
2024-11-21 0 0.600 0.550 0.600 0.530 0.620 228,000 133,620 0.5861 0.600 0.550 0.600 0.530 0.620 228,000 0.5861 9.09%
2024-11-20 0 0.550 0.540 0.550 0.600 0.690 18,000 11,340 0.6300 0.550 0.540 0.550 0.600 0.690 18,000 0.6300 5.77%
2024-11-19 0 0.520 0.520 0.630 0.520 0.540 48,000 25,440 0.5300 0.520 0.520 0.630 0.520 0.540 48,000 0.5300 -1.89%
2024-11-18 0 0.530 0.530 0.580 0.530 0.540 102,000 54,420 0.5335 0.530 0.530 0.580 0.530 0.540 102,000 0.5335 0.00%
2024-11-15 0 0.530 0.530 0.540 0.530 0.540 42,000 22,560 0.5371 0.530 0.530 0.540 0.530 0.540 42,000 0.5371 -3.64%
2024-11-14 0 0.550 0.530 0.550 0.550 0.580 216,000 120,240 0.5567 0.550 0.530 0.550 0.550 0.580 216,000 0.5567 -5.17%
2024-11-13 0 0.580 0.560 0.590 0.540 0.610 306,000 172,920 0.5651 0.580 0.560 0.590 0.540 0.610 306,000 0.5651 5.45%
2024-11-12 0 0.550 0.550 0.570 0.550 0.560 78,000 43,020 0.5515 0.550 0.550 0.570 0.550 0.560 78,000 0.5515 0.00%
2024-11-11 0 0.550 0.550 0.560 0.530 0.550 168,000 92,160 0.5486 0.550 0.550 0.560 0.530 0.550 168,000 0.5486 -1.79%
2024-11-08 0 0.560 0.560 0.570 0.550 0.560 138,000 76,500 0.5543 0.560 0.560 0.570 0.550 0.560 138,000 0.5543 -3.45%
2024-11-07 0 0.580 0.570 0.580 0.580 0.590 12,000 7,020 0.5850 0.580 0.570 0.580 0.580 0.590 12,000 0.5850 -1.69%
2024-11-06 0 0.590 0.560 0.590 0.560 0.590 186,000 106,980 0.5752 0.590 0.560 0.590 0.560 0.590 186,000 0.5752 3.51%
2024-11-05 0 0.570 0.570 0.580 0.550 0.610 252,000 142,200 0.5643 0.570 0.570 0.580 0.550 0.610 252,000 0.5643 1.79%
2024-11-04 0 0.560 0.560 0.570 0.560 0.570 156,000 87,840 0.5631 0.560 0.560 0.570 0.560 0.570 156,000 0.5631 -3.45%
2024-11-01 0 0.580 0.560 0.580 - - 0 0 - 0.580 0.560 0.580 - - 0 - -3.33%
2024-10-31 0 0.600 0.560 0.600 0.570 0.600 36,000 21,120 0.5867 0.600 0.560 0.600 0.570 0.600 36,000 0.5867 -1.64%
2024-10-30 0 0.610 0.570 0.610 0.570 0.620 42,000 25,320 0.6029 0.610 0.570 0.610 0.570 0.620 42,000 0.6029 -1.61%
2024-10-29 0 0.620 0.570 0.630 0.570 0.620 138,000 81,120 0.5878 0.620 0.570 0.630 0.570 0.620 138,000 0.5878 8.77%
2024-10-28 0 0.570 0.570 0.590 0.560 0.600 96,000 56,280 0.5863 0.570 0.570 0.590 0.560 0.600 96,000 0.5863 -8.06%
2024-10-25 0 0.620 0.550 0.620 0.550 0.640 210,000 127,920 0.6091 0.620 0.550 0.620 0.550 0.640 210,000 0.6091 -4.62%
2024-10-24 0 0.650 0.550 0.650 0.500 0.650 390,000 207,360 0.5317 0.650 0.550 0.650 0.500 0.650 390,000 0.5317 18.18%
2024-10-23 0 0.550 0.510 0.550 0.520 0.550 312,000 164,100 0.5260 0.550 0.510 0.550 0.520 0.550 312,000 0.5260 11.11%
2024-10-22 0 0.495 0.495 0.510 0.495 0.500 48,000 23,910 0.4981 0.495 0.495 0.510 0.495 0.500 48,000 0.4981 -1.00%
2024-10-21 0 0.500 0.500 0.510 0.500 0.500 96,000 48,000 0.5000 0.500 0.500 0.510 0.500 0.500 96,000 0.5000 -3.85%
2024-10-18 0 0.520 0.500 0.520 0.530 0.530 66,000 34,980 0.5300 0.520 0.500 0.520 0.530 0.530 66,000 0.5300 -1.89%
2024-10-17 0 0.530 0.510 0.540 0.510 0.530 78,000 40,440 0.5185 0.530 0.510 0.540 0.510 0.530 78,000 0.5185 6.00%
2024-10-16 0 0.500 0.500 0.510 0.500 0.500 132,000 66,000 0.5000 0.500 0.500 0.510 0.500 0.500 132,000 0.5000 0.00%
2024-10-15 0 0.500 0.500 0.510 0.500 0.510 162,000 81,720 0.5044 0.500 0.500 0.510 0.500 0.510 162,000 0.5044 0.00%
2024-10-14 0 0.500 0.500 0.530 0.500 0.510 156,000 79,200 0.5077 0.500 0.500 0.530 0.500 0.510 156,000 0.5077 -9.09%
2024-10-10 0 0.550 0.510 0.550 0.500 0.560 198,000 106,140 0.5361 0.550 0.510 0.550 0.500 0.560 198,000 0.5361 0.00%
2024-10-09 0 0.550 0.520 0.550 0.490 0.560 528,000 265,440 0.5027 0.550 0.520 0.550 0.490 0.560 528,000 0.5027 5.77%
2024-10-08 0 0.520 0.490 0.520 0.490 0.540 768,000 381,960 0.4973 0.520 0.490 0.520 0.490 0.540 768,000 0.4973 1.96%
2024-10-07 0 0.510 0.510 0.520 0.490 0.540 468,000 234,180 0.5004 0.510 0.510 0.520 0.490 0.540 468,000 0.5004 -7.27%
2024-10-04 0 0.550 0.540 0.550 0.500 0.550 174,000 91,080 0.5234 0.550 0.540 0.550 0.500 0.550 174,000 0.5234 0.00%
2024-10-03 0 0.550 0.495 0.550 0.490 0.570 414,000 207,480 0.5012 0.550 0.495 0.550 0.490 0.570 414,000 0.5012 5.77%
2024-10-02 0 0.520 0.490 0.520 0.480 0.540 258,000 130,350 0.5052 0.520 0.490 0.520 0.480 0.540 258,000 0.5052 4.00%
2024-09-30 0 0.500 0.495 0.500 0.480 0.600 1,002,000 491,160 0.4902 0.500 0.495 0.500 0.480 0.600 1,002,000 0.4902 -1.96%
2024-09-27 0 0.510 0.490 0.540 0.490 0.510 84,000 41,850 0.4982 0.510 0.490 0.540 0.490 0.510 84,000 0.4982 4.08%
2024-09-26 0 0.490 0.490 0.495 0.485 0.495 138,000 67,470 0.4889 0.490 0.490 0.495 0.485 0.495 138,000 0.4889 -2.00%
2024-09-25 0 0.500 0.500 0.520 0.490 0.500 198,000 98,070 0.4953 0.500 0.500 0.520 0.490 0.500 198,000 0.4953 0.00%
2024-09-24 0 0.500 0.500 0.510 0.500 0.510 90,000 45,300 0.5033 0.500 0.500 0.510 0.500 0.510 90,000 0.5033 -5.66%
2024-09-23 0 0.530 0.510 0.530 0.510 0.570 228,000 119,220 0.5229 0.530 0.510 0.530 0.510 0.570 228,000 0.5229 0.00%
2024-09-20 0 0.530 0.510 0.530 0.500 0.600 114,000 61,200 0.5368 0.530 0.510 0.530 0.500 0.600 114,000 0.5368 -3.64%
2024-09-19 0 0.550 0.500 0.550 0.490 0.770 180,000 112,260 0.6237 0.550 0.500 0.550 0.490 0.770 180,000 0.6237 10.00%
2024-09-17 0 0.500 0.490 0.500 0.490 0.500 222,000 108,900 0.4905 0.500 0.490 0.500 0.490 0.500 222,000 0.4905 0.00%
2024-09-16 0 0.500 0.500 0.520 0.490 0.495 24,000 11,850 0.4938 0.500 0.500 0.520 0.490 0.495 24,000 0.4938 0.00%
2024-09-13 0 0.500 0.495 0.520 0.500 0.500 168,000 84,000 0.5000 0.500 0.495 0.520 0.500 0.500 168,000 0.5000 0.00%
2024-09-12 0 0.500 0.500 0.520 0.500 0.500 84,000 42,000 0.5000 0.500 0.500 0.520 0.500 0.500 84,000 0.5000 0.00%
2024-09-11 0 0.500 0.500 0.520 0.500 0.500 102,000 51,000 0.5000 0.500 0.500 0.520 0.500 0.500 102,000 0.5000 0.00%
2024-09-10 0 0.500 0.500 0.560 0.485 0.520 90,000 45,210 0.5023 0.500 0.500 0.560 0.485 0.520 90,000 0.5023 1.01%
2024-09-09 0 0.495 0.495 0.500 0.495 0.530 414,000 209,520 0.5061 0.495 0.495 0.500 0.495 0.530 414,000 0.5061 -2.94%
2024-09-05 0 0.510 0.510 0.590 0.510 0.520 30,000 15,540 0.5180 0.510 0.510 0.590 0.510 0.520 30,000 0.5180 -1.92%
2024-09-04 0 0.520 0.520 0.530 0.520 0.520 30,000 15,600 0.5200 0.520 0.520 0.530 0.520 0.520 30,000 0.5200 0.00%
2024-09-03 0 0.520 0.510 0.530 0.520 0.520 60,000 31,200 0.5200 0.520 0.510 0.530 0.520 0.520 60,000 0.5200 0.00%
2024-09-02 0 0.520 0.520 0.540 0.510 0.570 462,000 239,040 0.5174 0.520 0.520 0.540 0.510 0.570 462,000 0.5174 -3.70%
2024-08-30 0 0.540 0.520 0.550 0.530 0.540 24,000 12,840 0.5350 0.540 0.520 0.550 0.530 0.540 24,000 0.5350 1.89%
2024-08-29 0 0.530 0.520 0.530 0.530 0.530 60,000 31,800 0.5300 0.530 0.520 0.530 0.530 0.530 60,000 0.5300 0.00%
2024-08-28 0 0.530 0.520 0.530 0.510 0.530 246,000 128,640 0.5229 0.530 0.520 0.530 0.510 0.530 246,000 0.5229 1.92%
2024-08-27 0 0.520 0.520 0.530 0.520 0.520 48,000 25,080 0.5225 0.520 0.520 0.530 0.520 0.520 48,000 0.5225 -1.89%
2024-08-26 0 0.530 0.520 0.540 0.500 0.530 72,000 37,320 0.5183 0.530 0.520 0.540 0.500 0.530 72,000 0.5183 0.00%
2024-08-23 0 0.530 0.520 0.540 0.520 0.520 66,000 34,320 0.5200 0.530 0.520 0.540 0.520 0.520 66,000 0.5200 -5.36%
2024-08-22 0 0.560 0.540 0.560 - - 0 0 - 0.560 0.540 0.560 - - 0 - 0.00%
2024-08-21 0 0.560 0.540 0.570 0.540 0.560 162,000 89,340 0.5515 0.560 0.540 0.570 0.540 0.560 162,000 0.5515 3.70%
2024-08-20 0 0.540 0.540 0.550 0.530 0.530 78,000 41,340 0.5300 0.540 0.540 0.550 0.530 0.530 78,000 0.5300 1.89%
2024-08-19 0 0.530 0.520 0.530 0.520 0.530 102,000 53,100 0.5206 0.530 0.520 0.530 0.520 0.530 102,000 0.5206 1.92%
2024-08-16 0 0.520 0.520 0.530 0.510 0.520 30,000 15,480 0.5160 0.520 0.520 0.530 0.510 0.520 30,000 0.5160 0.00%
2024-08-15 0 0.520 0.520 0.530 0.510 0.520 18,000 9,300 0.5167 0.520 0.520 0.530 0.510 0.520 18,000 0.5167 0.00%
2024-08-14 0 0.520 0.520 0.550 0.520 0.520 24,000 12,480 0.5200 0.520 0.520 0.550 0.520 0.520 24,000 0.5200 -1.89%
2024-08-13 0 0.530 0.530 0.540 0.520 0.530 180,000 95,280 0.5293 0.530 0.530 0.540 0.520 0.530 180,000 0.5293 0.00%
2024-08-12 0 0.530 0.520 0.540 0.530 0.530 36,000 19,080 0.5300 0.530 0.520 0.540 0.530 0.530 36,000 0.5300 0.00%
2024-08-09 0 0.530 0.530 0.540 0.510 0.530 54,000 28,140 0.5211 0.530 0.530 0.540 0.510 0.530 54,000 0.5211 3.92%
2024-08-08 0 0.510 0.510 0.530 0.510 0.510 348,000 177,480 0.5100 0.510 0.510 0.530 0.510 0.510 348,000 0.5100 0.00%
2024-08-07 0 0.510 0.510 0.520 0.510 0.510 24,000 12,240 0.5100 0.510 0.510 0.520 0.510 0.510 24,000 0.5100 0.00%
2024-08-06 0 0.510 0.500 0.520 0.510 0.510 18,000 9,180 0.5100 0.510 0.500 0.520 0.510 0.510 18,000 0.5100 0.00%
2024-08-05 0 0.510 0.500 0.530 0.510 0.510 30,000 15,180 0.5060 0.510 0.500 0.530 0.510 0.510 30,000 0.5060 0.00%
2024-08-02 0 0.510 0.510 0.550 0.500 0.510 36,000 18,300 0.5083 0.510 0.510 0.550 0.500 0.510 36,000 0.5083 2.00%
2024-08-01 0 0.500 0.500 0.510 0.500 0.500 42,000 21,000 0.5000 0.500 0.500 0.510 0.500 0.500 42,000 0.5000 -3.85%
2024-07-31 0 0.520 0.510 0.520 0.520 0.520 66,000 34,320 0.5200 0.520 0.510 0.520 0.520 0.520 66,000 0.5200 0.00%
2024-07-30 0 0.520 0.510 0.540 0.500 0.530 72,000 36,540 0.5075 0.520 0.510 0.540 0.500 0.530 72,000 0.5075 1.96%
2024-07-29 0 0.510 0.510 0.520 0.510 0.520 234,000 119,400 0.5103 0.510 0.510 0.520 0.510 0.520 234,000 0.5103 -3.77%
2024-07-26 0 0.530 0.520 0.530 0.520 0.540 66,000 35,160 0.5327 0.530 0.520 0.530 0.520 0.540 66,000 0.5327 1.92%
2024-07-25 0 0.520 0.500 0.550 0.520 0.520 420,000 218,400 0.5200 0.520 0.500 0.550 0.520 0.520 420,000 0.5200 4.00%
2024-07-24 0 0.500 0.500 0.520 0.500 0.510 1,056,000 528,720 0.5007 0.500 0.500 0.520 0.500 0.510 1,056,000 0.5007 -1.96%
2024-07-23 0 0.510 0.500 0.510 0.500 0.520 150,000 76,200 0.5080 0.510 0.500 0.510 0.500 0.520 150,000 0.5080 0.00%
2024-07-22 0 0.510 0.510 0.520 0.495 0.500 36,000 17,850 0.4958 0.510 0.510 0.520 0.495 0.500 36,000 0.4958 2.00%
2024-07-19 0 0.500 0.500 0.510 0.500 0.510 198,000 99,960 0.5048 0.500 0.500 0.510 0.500 0.510 198,000 0.5048 -3.85%
2024-07-18 0 0.520 0.500 0.520 0.520 0.520 24,000 12,480 0.5200 0.520 0.500 0.520 0.520 0.520 24,000 0.5200 0.00%
2024-07-17 0 0.520 0.500 0.520 0.520 0.520 12,000 6,240 0.5200 0.520 0.500 0.520 0.520 0.520 12,000 0.5200 -8.77%
2024-07-16 0 0.570 0.500 0.570 0.500 0.570 60,000 31,920 0.5320 0.570 0.500 0.570 0.500 0.570 60,000 0.5320 11.76%
2024-07-15 0 0.510 0.500 0.530 0.500 0.510 72,000 36,120 0.5017 0.510 0.500 0.530 0.500 0.510 72,000 0.5017 2.00%
2024-07-12 0 0.500 0.500 0.550 0.500 0.510 96,000 48,180 0.5019 0.500 0.500 0.550 0.500 0.510 96,000 0.5019 0.00%
2024-07-11 0 0.500 0.500 0.510 0.500 0.500 18,000 9,000 0.5000 0.500 0.500 0.510 0.500 0.500 18,000 0.5000 -1.96%
2024-07-10 0 0.510 0.500 0.580 0.500 0.510 84,000 42,600 0.5071 0.510 0.500 0.580 0.500 0.510 84,000 0.5071 2.00%
2024-07-09 0 0.500 0.500 0.560 0.500 0.510 534,000 268,020 0.5019 0.500 0.500 0.560 0.500 0.510 534,000 0.5019 -13.79%
2024-07-08 0 0.580 0.520 0.580 0.500 0.650 36,000 20,880 0.5800 0.580 0.520 0.580 0.500 0.650 36,000 0.5800 16.00%
2024-07-05 0 0.500 0.500 0.520 0.500 0.500 330,000 165,000 0.5000 0.500 0.500 0.520 0.500 0.500 330,000 0.5000 -3.85%
2024-07-04 0 0.520 0.510 0.520 0.520 0.520 12,000 6,240 0.5200 0.520 0.510 0.520 0.520 0.520 12,000 0.5200 4.00%
2024-07-03 0 0.500 0.490 0.500 0.500 0.510 180,000 90,600 0.5033 0.500 0.490 0.500 0.500 0.510 180,000 0.5033 -3.85%
2024-07-02 0 0.520 0.500 0.520 0.520 0.520 36,000 18,720 0.5200 0.520 0.500 0.520 0.520 0.520 36,000 0.5200 0.00%
2024-06-28 0 0.520 0.520 0.550 0.520 0.520 18,000 9,360 0.5200 0.520 0.520 0.550 0.520 0.520 18,000 0.5200 0.00%
2024-06-27 0 0.520 0.520 0.540 0.500 0.510 42,000 21,120 0.5029 0.520 0.520 0.540 0.500 0.510 42,000 0.5029 4.00%
2024-06-26 0 0.500 0.490 0.500 0.500 0.510 60,000 30,060 0.5010 0.500 0.490 0.500 0.500 0.510 60,000 0.5010 -3.85%
2024-06-25 0 0.520 0.510 0.520 0.510 0.520 66,000 33,900 0.5136 0.520 0.510 0.520 0.510 0.520 66,000 0.5136 0.00%
2024-06-24 0 0.520 0.520 0.550 0.500 0.550 108,000 57,300 0.5306 0.520 0.520 0.550 0.500 0.550 108,000 0.5306 -7.14%
2024-06-21 0 0.560 0.550 0.570 0.550 0.560 24,000 13,260 0.5525 0.560 0.550 0.570 0.550 0.560 24,000 0.5525 1.82%
2024-06-20 0 0.550 0.550 0.570 0.530 0.540 18,000 9,600 0.5333 0.550 0.550 0.570 0.530 0.540 18,000 0.5333 -1.79%
2024-06-19 0 0.560 0.550 0.580 0.550 0.580 132,000 74,100 0.5614 0.560 0.550 0.580 0.550 0.580 132,000 0.5614 0.00%
2024-06-18 0 0.560 0.560 0.570 0.550 0.590 114,000 64,920 0.5695 0.560 0.560 0.570 0.550 0.590 114,000 0.5695 1.82%
2024-06-17 0 0.550 0.550 0.600 0.540 0.590 120,000 68,460 0.5705 0.550 0.550 0.600 0.540 0.590 120,000 0.5705 1.85%
2024-06-14 0 0.540 0.500 0.540 0.540 0.540 18,000 9,600 0.5333 0.540 0.500 0.540 0.540 0.540 18,000 0.5333 1.89%
2024-06-13 0 0.530 0.530 0.540 0.530 0.530 36,000 19,080 0.5300 0.530 0.530 0.540 0.530 0.530 36,000 0.5300 1.92%
2024-06-12 0 0.520 0.520 0.550 0.510 0.550 78,000 41,100 0.5269 0.520 0.520 0.550 0.510 0.550 78,000 0.5269 1.96%
2024-06-11 0 0.510 0.510 0.570 0.500 0.510 96,000 48,660 0.5069 0.510 0.510 0.570 0.500 0.510 96,000 0.5069 4.08%
2024-06-07 0 0.490 0.490 0.530 0.485 0.485 12,000 5,820 0.4850 0.490 0.490 0.530 0.485 0.485 12,000 0.4850 2.08%
2024-06-06 0 0.480 0.475 0.510 0.450 0.520 132,000 63,720 0.4827 0.480 0.475 0.510 0.450 0.520 132,000 0.4827 -11.11%
2024-06-05 0 0.540 0.500 0.540 0.495 0.540 90,000 46,110 0.5123 0.540 0.500 0.540 0.495 0.540 90,000 0.5123 11.34%
2024-06-04 0 0.485 0.485 0.510 0.405 0.540 168,000 82,050 0.4884 0.485 0.485 0.510 0.405 0.540 168,000 0.4884 -13.39%
2024-06-03 0 0.560 0.560 0.590 0.560 0.570 36,000 20,280 0.5633 0.560 0.560 0.590 0.560 0.570 36,000 0.5633 -5.08%
2024-05-31 0 0.590 0.560 0.590 - - 0 0 - 0.590 0.560 0.590 - - 0 - 0.00%
2024-05-30 0 0.590 0.570 0.590 0.590 0.630 54,000 33,180 0.6144 0.590 0.570 0.590 0.590 0.630 54,000 0.6144 -6.35%
2024-05-29 0 0.630 0.590 0.630 0.580 0.650 180,000 110,460 0.6137 0.630 0.590 0.630 0.580 0.650 180,000 0.6137 1.61%
2024-05-28 0 0.620 0.620 0.640 0.620 0.640 48,000 30,120 0.6275 0.620 0.620 0.640 0.620 0.640 48,000 0.6275 -4.62%
2024-05-27 0 0.650 0.640 0.650 0.650 0.650 18,000 11,880 0.6600 0.650 0.640 0.650 0.650 0.650 18,000 0.6600 -4.41%
2024-05-24 0 0.680 0.640 0.690 0.650 0.680 114,000 75,780 0.6647 0.680 0.640 0.690 0.650 0.680 114,000 0.6647 3.03%
2024-05-23 0 0.660 0.640 0.660 0.640 0.740 48,000 32,520 0.6775 0.660 0.640 0.660 0.640 0.740 48,000 0.6775 1.54%
2024-05-22 0 0.650 0.650 0.720 0.650 0.650 30,000 19,500 0.6500 0.650 0.650 0.720 0.650 0.650 30,000 0.6500 -2.99%
2024-05-21 0 0.670 0.630 0.670 0.670 0.720 66,000 45,840 0.6945 0.670 0.630 0.670 0.670 0.720 66,000 0.6945 -4.29%
2024-05-20 0 0.700 0.680 0.700 0.670 0.700 414,000 289,020 0.6981 0.700 0.680 0.700 0.670 0.700 414,000 0.6981 4.48%
2024-05-17 0 0.670 0.620 0.750 0.670 0.670 42,000 28,260 0.6729 0.670 0.620 0.750 0.670 0.670 42,000 0.6729 0.00%
2024-05-16 0 0.670 0.660 0.670 0.640 0.670 114,000 73,980 0.6489 0.670 0.660 0.670 0.640 0.670 114,000 0.6489 -1.47%
2024-05-14 0 0.680 0.680 0.710 0.680 0.700 192,000 131,940 0.6872 0.680 0.680 0.710 0.680 0.700 192,000 0.6872 -2.86%
2024-05-13 0 0.700 0.700 0.740 0.680 0.700 24,000 16,560 0.6900 0.700 0.700 0.740 0.680 0.700 24,000 0.6900 2.94%
2024-05-10 0 0.680 0.670 0.710 0.670 0.680 90,000 60,960 0.6773 0.680 0.670 0.710 0.670 0.680 90,000 0.6773 -1.45%
2024-05-09 0 0.690 0.680 0.690 0.690 0.700 102,000 70,860 0.6947 0.690 0.680 0.690 0.690 0.700 102,000 0.6947 -1.43%
2024-05-08 0 0.700 0.680 0.700 0.700 0.720 126,000 89,040 0.7067 0.700 0.680 0.700 0.700 0.720 126,000 0.7067 -4.11%
2024-05-07 0 0.730 0.710 0.740 0.710 0.750 144,000 104,580 0.7263 0.730 0.710 0.740 0.710 0.750 144,000 0.7263 5.80%
2024-05-06 0 0.690 0.690 0.700 0.630 0.690 132,000 88,860 0.6732 0.690 0.690 0.700 0.630 0.690 132,000 0.6732 -1.43%
2024-05-03 0 0.700 0.650 0.700 0.600 0.700 288,000 193,860 0.6731 0.700 0.650 0.700 0.600 0.700 288,000 0.6731 7.69%
2024-05-02 0 0.650 0.600 0.670 0.650 0.650 6,000 3,900 0.6500 0.650 0.600 0.670 0.650 0.650 6,000 0.6500 3.17%
2024-04-30 0 0.630 0.600 0.630 0.590 0.630 126,000 77,760 0.6171 0.630 0.600 0.630 0.590 0.630 126,000 0.6171 6.78%
2024-04-29 0 0.590 0.540 0.590 0.590 0.600 138,000 81,900 0.5935 0.590 0.540 0.590 0.590 0.600 138,000 0.5935 0.00%
2024-04-26 0 0.590 0.580 0.600 0.570 0.590 18,000 10,380 0.5767 0.590 0.580 0.600 0.570 0.590 18,000 0.5767 3.51%
2024-04-25 0 0.570 0.570 0.630 0.570 0.600 66,000 38,880 0.5891 0.570 0.570 0.630 0.570 0.600 66,000 0.5891 -5.00%
2024-04-24 0 0.600 0.600 0.630 0.540 0.600 66,000 38,820 0.5882 0.600 0.600 0.630 0.540 0.600 66,000 0.5882 11.11%
2024-04-23 0 0.540 0.530 0.580 0.520 0.610 924,000 522,660 0.5656 0.540 0.530 0.580 0.520 0.610 924,000 0.5656 -12.90%
2024-04-22 0 0.620 0.610 0.620 0.560 0.670 600,000 361,080 0.6018 0.620 0.610 0.620 0.560 0.670 600,000 0.6018 -11.43%
2024-04-19 0 0.700 0.680 0.700 0.700 0.730 282,000 202,680 0.7187 0.700 0.680 0.700 0.700 0.730 282,000 0.7187 -4.11%
2024-04-18 0 0.730 0.730 0.750 0.700 0.730 72,000 51,600 0.7167 0.730 0.730 0.750 0.700 0.730 72,000 0.7167 4.29%
2024-04-17 0 0.700 0.690 0.700 0.660 0.780 954,000 697,800 0.7314 0.700 0.690 0.700 0.660 0.780 954,000 0.7314 -10.26%
2024-04-16 0 0.780 0.770 0.780 0.740 0.780 468,000 359,340 0.7678 0.780 0.770 0.780 0.740 0.780 468,000 0.7678 5.41%
2024-04-15 0 0.740 0.740 0.760 0.730 0.780 486,000 370,320 0.7620 0.740 0.740 0.760 0.730 0.780 486,000 0.7620 -5.13%
2024-04-12 0 0.780 0.780 0.830 0.700 0.780 1,008,000 732,240 0.7264 0.780 0.780 0.830 0.700 0.780 1,008,000 0.7264 2.63%
2024-04-11 0 0.760 0.750 0.770 0.750 0.780 432,000 329,340 0.7624 0.760 0.750 0.770 0.750 0.780 432,000 0.7624 -3.80%
2024-04-10 0 0.790 0.790 0.810 0.760 0.840 636,000 512,820 0.8063 0.790 0.790 0.810 0.760 0.840 636,000 0.8063 0.00%
2024-04-09 0 0.790 0.790 0.810 0.700 0.900 3,474,000 2,806,320 0.8078 0.790 0.790 0.810 0.700 0.900 3,474,000 0.8078 -14.13%
2024-04-08 0 0.920 0.900 0.930 0.820 0.950 2,076,000 1,828,260 0.8807 0.920 0.900 0.930 0.820 0.950 2,076,000 0.8807 12.20%
2024-04-05 0 0.820 0.820 0.830 0.750 0.840 1,848,000 1,469,280 0.7951 0.820 0.820 0.830 0.750 0.840 1,848,000 0.7951 15.49%
2024-04-03 0 0.710 0.690 0.720 0.630 0.860 1,980,000 1,406,640 0.7104 0.710 0.690 0.720 0.630 0.860 1,980,000 0.7104 10.94%
2024-04-02 0 0.640 0.620 0.640 0.570 0.640 438,000 259,620 0.5927 0.640 0.620 0.640 0.570 0.640 438,000 0.5927 6.67%
2024-03-28 0 0.600 0.580 0.600 0.570 0.670 732,000 431,220 0.5891 0.600 0.580 0.600 0.570 0.670 732,000 0.5891 -7.69%
2024-03-27 0 0.650 0.620 0.650 0.600 0.790 3,048,000 2,039,640 0.6692 0.650 0.620 0.650 0.600 0.790 3,048,000 0.6692 0.00%
2024-03-26 0 0.650 0.630 0.650 0.370 0.900 12,960,000 8,503,920 0.6562 0.650 0.630 0.650 0.370 0.900 12,960,000 0.6562 140.74%
2024-03-25 1 - - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2024-03-22 0 0.270 0.270 0.305 0.270 0.300 822,000 232,080 0.2823 0.270 0.270 0.305 0.270 0.300 822,000 0.2823 0.00%
2024-03-21 0 0.270 0.270 0.350 0.265 0.300 1,062,000 294,720 0.2775 0.270 0.270 0.350 0.265 0.300 1,062,000 0.2775 1.89%
2024-03-20 0 0.265 0.265 0.305 0.239 0.295 1,200,000 342,624 0.2855 0.265 0.265 0.305 0.239 0.295 1,200,000 0.2855 6.00%
2024-03-19 0 0.250 0.250 0.305 0.232 0.270 252,000 63,258 0.2510 0.250 0.250 0.305 0.232 0.270 252,000 0.2510 5.49%
2024-03-18 0 0.237 0.237 0.249 0.232 0.270 762,000 191,130 0.2508 0.237 0.237 0.249 0.232 0.270 762,000 0.2508 2.60%
2024-03-15 0 0.231 0.221 0.231 0.213 0.270 4,386,000 1,053,048 0.2401 0.231 0.221 0.231 0.213 0.270 4,386,000 0.2401 -3.35%
2024-03-14 0 0.239 0.239 0.290 0.238 0.290 696,000 189,426 0.2722 0.239 0.239 0.290 0.238 0.290 696,000 0.2722 -14.64%
2024-03-13 0 0.280 0.270 0.280 0.255 0.280 246,000 66,150 0.2689 0.280 0.270 0.280 0.255 0.280 246,000 0.2689 16.67%
2024-03-12 0 0.240 0.231 0.240 0.240 0.300 492,000 140,310 0.2852 0.240 0.231 0.240 0.240 0.300 492,000 0.2852 -15.79%
2024-03-11 0 0.285 0.280 0.290 0.280 0.285 312,000 88,740 0.2844 0.285 0.280 0.290 0.280 0.285 312,000 0.2844 1.79%
2024-03-08 0 0.280 0.275 0.280 0.270 0.280 204,000 55,140 0.2703 0.280 0.275 0.280 0.270 0.280 204,000 0.2703 5.66%
2024-03-07 0 0.265 0.265 0.270 0.260 0.275 156,000 40,170 0.2575 0.265 0.265 0.270 0.260 0.275 156,000 0.2575 15.22%
2024-03-06 0 0.230 0.230 0.255 0.229 0.230 1,020,000 234,576 0.2300 0.230 0.230 0.255 0.229 0.230 1,020,000 0.2300 -0.43%
2024-03-05 0 0.231 0.231 0.250 0.223 0.250 30,000 6,852 0.2284 0.231 0.231 0.250 0.223 0.250 30,000 0.2284 -11.15%
2024-03-04 0 0.260 0.222 0.260 0.260 0.260 12,000 3,120 0.2600 0.260 0.222 0.260 0.260 0.260 12,000 0.2600 8.33%
2024-03-01 0 0.240 0.206 - 0.220 0.240 156,000 37,320 0.2392 0.240 0.206 - 0.220 0.240 156,000 0.2392 9.09%
2024-02-29 0 0.220 0.205 0.220 - - 0 0 - 0.220 0.205 0.220 - - 0 - 0.00%
2024-02-28 0 0.220 0.208 0.230 - - 0 0 - 0.220 0.208 0.230 - - 0 - 0.00%
2024-02-27 0 0.220 0.201 0.220 0.219 0.221 510,000 112,158 0.2199 0.220 0.201 0.220 0.219 0.221 510,000 0.2199 0.00%
2024-02-26 0 0.220 0.214 0.220 0.220 0.220 96,000 21,120 0.2200 0.220 0.214 0.220 0.220 0.220 96,000 0.2200 0.00%
2024-02-23 0 0.220 0.214 0.238 0.220 0.239 324,000 76,464 0.2360 0.220 0.214 0.238 0.220 0.239 324,000 0.2360 -1.79%
2024-02-22 0 0.224 0.221 0.224 - - 0 0 - 0.224 0.221 0.224 - - 0 - 0.00%
2024-02-21 0 0.224 0.220 0.224 0.224 0.225 708,000 158,730 0.2242 0.224 0.220 0.224 0.224 0.225 708,000 0.2242 -0.44%
2024-02-20 0 0.225 0.204 0.225 0.225 0.230 318,000 71,970 0.2263 0.225 0.204 0.225 0.225 0.230 318,000 0.2263 7.14%
2024-02-19 0 0.210 0.202 0.230 0.210 0.210 12,000 2,520 0.2100 0.210 0.202 0.230 0.210 0.210 12,000 0.2100 0.00%
2024-02-16 0 0.210 0.196 0.210 0.210 0.211 66,000 13,872 0.2102 0.210 0.196 0.210 0.210 0.211 66,000 0.2102 -4.55%
2024-02-15 0 0.220 0.210 0.240 - - 0 0 - 0.220 0.210 0.240 - - 0 - 0.00%
2024-02-14 0 0.220 0.210 - - - 0 0 - 0.220 0.210 - - - 0 - 0.00%
2024-02-09 0 0.220 0.206 0.220 0.220 0.220 42,000 9,240 0.2200 0.220 0.206 0.220 0.220 0.220 42,000 0.2200 0.00%
2024-02-08 0 0.220 0.202 0.220 0.200 0.220 168,000 36,240 0.2157 0.220 0.202 0.220 0.200 0.220 168,000 0.2157 8.37%
2024-02-07 0 0.203 0.201 0.222 0.200 0.226 108,000 22,626 0.2095 0.203 0.201 0.222 0.200 0.226 108,000 0.2095 -15.06%
2024-02-06 0 0.239 0.239 0.250 0.228 0.232 60,000 13,704 0.2284 0.239 0.239 0.250 0.228 0.232 60,000 0.2284 -4.40%
2024-02-05 0 0.250 0.229 0.250 0.228 0.255 714,000 176,076 0.2466 0.250 0.229 0.250 0.228 0.255 714,000 0.2466 10.62%
2024-02-02 0 0.226 0.226 0.250 0.220 0.225 42,000 9,420 0.2243 0.226 0.226 0.250 0.220 0.225 42,000 0.2243 -6.22%
2024-02-01 0 0.241 0.241 0.249 - - 0 0 - 0.241 0.241 0.249 - - 0 - 0.00%
2024-01-31 0 0.241 - 0.244 0.241 0.241 6,000 1,446 0.2410 0.241 - 0.244 0.241 0.241 6,000 0.2410 -1.63%
2024-01-30 0 0.245 0.241 0.250 0.245 0.245 66,000 16,170 0.2450 0.245 0.241 0.250 0.245 0.245 66,000 0.2450 1.66%
2024-01-29 0 0.241 0.241 0.250 0.241 0.250 138,000 34,302 0.2486 0.241 0.241 0.250 0.241 0.250 138,000 0.2486 -2.03%
2024-01-26 0 0.246 0.241 0.246 0.241 0.246 234,000 57,504 0.2457 0.246 0.241 0.246 0.241 0.246 234,000 0.2457 -1.60%
2024-01-25 0 0.250 0.241 0.260 - - 0 0 - 0.250 0.241 0.260 - - 0 - 0.00%
2024-01-24 0 0.250 0.241 0.265 0.250 0.260 120,000 30,780 0.2565 0.250 0.241 0.265 0.250 0.260 120,000 0.2565 0.00%
2024-01-23 0 0.250 0.245 0.250 0.250 0.255 198,000 50,010 0.2526 0.250 0.245 0.250 0.250 0.255 198,000 0.2526 -5.66%
2024-01-22 0 0.265 0.240 0.270 0.255 0.270 474,000 127,350 0.2687 0.265 0.240 0.270 0.255 0.270 474,000 0.2687 -7.02%
2024-01-19 0 0.285 0.265 0.285 0.280 0.290 168,000 47,910 0.2852 0.285 0.265 0.285 0.280 0.290 168,000 0.2852 -1.72%
2024-01-18 0 0.290 0.265 0.295 0.245 0.290 216,000 55,440 0.2567 0.290 0.265 0.295 0.245 0.290 216,000 0.2567 16.00%
2024-01-17 0 0.250 0.241 0.285 0.250 0.295 78,000 20,490 0.2627 0.250 0.241 0.285 0.250 0.295 78,000 0.2627 -9.09%
2024-01-16 0 0.275 0.270 0.275 0.275 0.275 78,000 21,450 0.2750 0.275 0.270 0.275 0.275 0.275 78,000 0.2750 0.00%
2024-01-15 0 0.275 0.275 0.290 - - 0 0 - 0.275 0.275 0.290 - - 0 - 0.00%
2024-01-12 0 0.275 0.275 0.295 0.270 0.295 282,000 77,400 0.2745 0.275 0.275 0.295 0.270 0.295 282,000 0.2745 -6.78%
2024-01-11 0 0.295 0.295 0.300 0.295 0.295 24,000 7,080 0.2950 0.295 0.295 0.300 0.295 0.295 24,000 0.2950 -1.67%
2024-01-10 0 0.300 0.295 0.300 0.290 0.300 72,000 21,180 0.2942 0.300 0.295 0.300 0.290 0.300 72,000 0.2942 5.26%
2024-01-09 0 0.285 0.285 0.305 0.275 0.280 24,000 6,690 0.2788 0.285 0.285 0.305 0.275 0.280 24,000 0.2788 -6.56%
2024-01-08 0 0.305 0.270 0.305 0.305 0.305 42,000 12,810 0.3050 0.305 0.270 0.305 0.305 0.305 42,000 0.3050 0.00%
2024-01-05 0 0.305 0.295 0.305 - - 0 0 - 0.305 0.295 0.305 - - 0 - 0.00%
2024-01-04 0 0.305 0.275 0.305 0.305 0.305 36,000 10,980 0.3050 0.305 0.275 0.305 0.305 0.305 36,000 0.3050 0.00%
2024-01-03 0 0.305 0.270 0.310 - - 0 0 - 0.305 0.270 0.310 - - 0 - 0.00%
2024-01-02 0 0.305 0.260 0.305 0.305 0.310 78,000 24,060 0.3085 0.305 0.260 0.305 0.305 0.310 78,000 0.3085 0.00%
2023-12-29 0 0.305 0.305 0.310 0.305 0.305 138,000 42,090 0.3050 0.305 0.305 0.310 0.305 0.305 138,000 0.3050 0.00%
2023-12-28 0 0.305 0.300 0.305 0.305 0.310 78,000 24,150 0.3096 0.305 0.300 0.305 0.305 0.310 78,000 0.3096 -1.61%
2023-12-27 0 0.310 0.275 0.320 0.310 0.330 312,000 100,020 0.3206 0.310 0.275 0.320 0.310 0.330 312,000 0.3206 -3.12%
2023-12-22 0 0.320 0.300 0.320 - - 0 0 - 0.320 0.300 0.320 - - 0 - 0.00%
2023-12-21 0 0.320 0.300 0.330 0.320 0.340 336,000 109,800 0.3268 0.320 0.300 0.330 0.320 0.340 336,000 0.3268 -3.03%
2023-12-20 0 0.330 0.320 0.330 0.340 0.340 36,000 12,240 0.3400 0.330 0.320 0.330 0.340 0.340 36,000 0.3400 -2.94%
2023-12-19 0 0.340 0.340 0.355 - - 0 0 - 0.340 0.340 0.355 - - 0 - 0.00%
2023-12-18 0 0.340 0.310 0.340 - - 0 0 - 0.340 0.310 0.340 - - 0 - -4.23%
2023-12-15 0 0.355 0.330 0.355 0.335 0.355 48,000 16,830 0.3506 0.355 0.330 0.355 0.335 0.355 48,000 0.3506 5.97%
2023-12-14 0 0.335 0.320 0.335 - - 0 0 - 0.335 0.320 0.335 - - 0 - -2.90%
2023-12-13 0 0.345 0.340 0.350 - - 0 0 - 0.345 0.340 0.350 - - 0 - 0.00%
2023-12-12 0 0.345 0.315 0.345 0.320 0.350 180,000 62,610 0.3478 0.345 0.315 0.345 0.320 0.350 180,000 0.3478 9.52%
2023-12-11 0 0.315 0.290 0.345 - - 0 0 - 0.315 0.290 0.345 - - 0 - 0.00%
2023-12-08 0 0.315 0.305 0.390 0.315 0.315 6,000 1,890 0.3150 0.315 0.305 0.390 0.315 0.315 6,000 0.3150 -10.00%
2023-12-07 0 0.350 0.315 0.350 0.345 0.350 126,000 44,070 0.3498 0.350 0.315 0.350 0.345 0.350 126,000 0.3498 4.48%
2023-12-06 0 0.335 0.310 - 0.310 0.335 198,000 64,980 0.3282 0.335 0.310 - 0.310 0.335 198,000 0.3282 8.06%
2023-12-05 0 0.310 0.310 0.350 - - 12,000 3,720 0.3100 0.310 0.310 0.350 - - 12,000 0.3100 0.00%
2023-12-04 0 0.310 0.310 0.350 0.300 0.300 12,000 3,600 0.3000 0.310 0.310 0.350 0.300 0.300 12,000 0.3000 -1.59%
2023-12-01 0 0.315 0.300 0.315 0.315 0.325 120,000 38,880 0.3240 0.315 0.300 0.315 0.315 0.325 120,000 0.3240 -3.08%
2023-11-30 0 0.325 0.305 0.330 0.325 0.325 18,000 5,850 0.3250 0.325 0.305 0.330 0.325 0.325 18,000 0.3250 -1.52%
2023-11-29 0 0.330 0.280 0.330 - - 6,000 1,770 0.2950 0.330 0.280 0.330 - - 6,000 0.2950 -1.49%
2023-11-28 0 0.335 0.285 0.385 0.335 0.335 6,000 2,010 0.3350 0.335 0.285 0.385 0.335 0.335 6,000 0.3350 13.56%
2023-11-27 0 0.295 0.280 0.320 - - 6,000 1,890 0.3150 0.295 0.280 0.320 - - 6,000 0.3150 0.00%
2023-11-24 0 0.295 0.275 0.310 - - 0 0 - 0.295 0.275 0.310 - - 0 - 0.00%
2023-11-23 0 0.295 0.295 0.315 0.290 0.325 192,000 58,470 0.3045 0.295 0.295 0.315 0.290 0.325 192,000 0.3045 -7.81%
2023-11-22 0 0.320 0.295 0.320 0.310 0.325 72,000 23,160 0.3217 0.320 0.295 0.320 0.310 0.325 72,000 0.3217 1.59%
2023-11-21 0 0.315 0.290 0.315 0.270 0.315 120,000 35,850 0.2988 0.315 0.290 0.315 0.270 0.315 120,000 0.2988 12.50%
2023-11-20 0 0.280 0.280 0.285 0.255 0.280 120,000 32,760 0.2730 0.280 0.280 0.285 0.255 0.280 120,000 0.2730 -3.45%
2023-11-17 0 0.290 0.275 0.325 0.290 0.300 36,000 10,590 0.2942 0.290 0.275 0.325 0.290 0.300 36,000 0.2942 -3.33%
2023-11-16 0 0.300 0.290 0.310 0.300 0.340 840,000 253,140 0.3014 0.300 0.290 0.310 0.300 0.340 840,000 0.3014 0.00%
2023-11-15 0 0.300 0.300 0.335 0.300 0.300 12,000 3,600 0.3000 0.300 0.300 0.335 0.300 0.300 12,000 0.3000 -13.04%
2023-11-14 0 0.345 0.295 0.345 - - 0 0 - 0.345 0.295 0.345 - - 0 - 0.00%
2023-11-13 0 0.345 0.285 0.350 0.335 0.350 210,000 72,270 0.3441 0.345 0.285 0.350 0.335 0.350 210,000 0.3441 2.99%
2023-11-10 0 0.335 0.325 0.390 0.330 0.335 24,000 7,980 0.3325 0.335 0.325 0.390 0.330 0.335 24,000 0.3325 6.35%
2023-11-09 0 0.315 0.315 0.345 0.315 0.345 102,000 33,690 0.3303 0.315 0.315 0.345 0.315 0.345 102,000 0.3303 -21.25%
2023-11-08 0 0.400 0.370 0.415 0.295 0.465 120,000 46,230 0.3853 0.400 0.370 0.415 0.295 0.465 120,000 0.3853 8.11%
2023-11-07 0 0.370 0.305 0.385 - - 0 0 - 0.370 0.305 0.385 - - 0 - 0.00%
2023-11-06 0 0.370 0.335 0.370 - - 0 0 - 0.370 0.335 0.370 - - 0 - -3.90%
2023-11-03 0 0.385 0.330 0.390 - - 0 0 - 0.385 0.330 0.390 - - 0 - 0.00%
2023-11-02 0 0.385 0.340 0.390 0.335 0.385 36,000 12,840 0.3567 0.385 0.340 0.390 0.335 0.385 36,000 0.3567 10.00%
2023-11-01 0 0.350 0.350 0.390 - - 0 0 - 0.350 0.350 0.390 - - 0 - 2.94%
2023-10-31 0 0.340 0.340 0.345 0.335 0.375 66,000 21,960 0.3327 0.340 0.340 0.345 0.335 0.375 66,000 0.3327 -9.33%
2023-10-30 0 0.375 0.375 0.410 - - 0 0 - 0.375 0.375 0.410 - - 0 - 0.00%
2023-10-27 0 0.375 0.375 0.380 0.330 0.375 24,000 8,730 0.3638 0.375 0.375 0.380 0.330 0.375 24,000 0.3638 -3.85%
2023-10-26 0 0.390 0.330 0.390 0.395 0.405 24,000 9,600 0.4000 0.390 0.330 0.390 0.395 0.405 24,000 0.4000 -1.27%
2023-10-25 0 0.395 0.385 0.395 0.400 0.400 144,000 57,600 0.4000 0.395 0.385 0.395 0.400 0.400 144,000 0.4000 -1.25%
2023-10-24 0 0.400 0.400 0.420 0.395 0.405 138,000 55,410 0.4015 0.400 0.400 0.420 0.395 0.405 138,000 0.4015 1.27%
2023-10-20 0 0.395 0.345 0.410 - - 0 0 - 0.395 0.345 0.410 - - 0 - 0.00%
2023-10-19 0 0.395 0.345 0.395 0.390 0.395 84,000 32,910 0.3918 0.395 0.345 0.395 0.390 0.395 84,000 0.3918 0.00%
2023-10-18 0 0.395 0.340 0.395 0.415 0.415 6,000 2,490 0.4150 0.395 0.340 0.395 0.415 0.415 6,000 0.4150 9.72%
2023-10-17 0 0.360 0.335 0.385 0.360 0.360 18,000 6,480 0.3600 0.360 0.335 0.385 0.360 0.360 18,000 0.3600 0.00%
2023-10-16 0 0.360 0.330 0.360 0.330 0.365 24,000 8,190 0.3413 0.360 0.330 0.360 0.330 0.365 24,000 0.3413 10.77%
2023-10-13 0 0.325 0.325 0.370 0.305 0.415 72,000 24,180 0.3358 0.325 0.325 0.370 0.305 0.415 72,000 0.3358 -12.16%
2023-10-12 0 0.370 0.355 0.390 0.370 0.395 84,000 32,340 0.3850 0.370 0.355 0.390 0.370 0.395 84,000 0.3850 5.71%
2023-10-11 0 0.350 0.345 0.375 0.345 0.395 24,000 8,640 0.3600 0.350 0.345 0.375 0.345 0.395 24,000 0.3600 0.00%
2023-10-10 0 0.350 0.310 0.350 0.300 0.360 42,000 14,400 0.3429 0.350 0.310 0.350 0.300 0.360 42,000 0.3429 32.08%
2023-10-09 0 0.265 0.265 0.310 0.255 0.310 144,000 38,730 0.2690 0.265 0.265 0.310 0.255 0.310 144,000 0.2690 -15.87%
2023-10-06 0 0.315 0.280 0.320 0.250 0.380 204,000 59,550 0.2919 0.315 0.280 0.320 0.250 0.380 204,000 0.2919 -19.23%
2023-10-05 0 0.390 0.380 0.390 - - 0 0 - 0.390 0.380 0.390 - - 0 - 0.00%
2023-10-04 0 0.390 0.380 0.390 - - 0 0 - 0.390 0.380 0.390 - - 0 - 0.00%
2023-10-03 0 0.390 0.320 0.395 0.395 0.395 6,000 2,370 0.3950 0.390 0.320 0.395 0.395 0.395 6,000 0.3950 -2.50%
2023-09-29 0 0.400 0.390 0.415 0.395 0.400 18,000 7,170 0.3983 0.400 0.390 0.415 0.395 0.400 18,000 0.3983 1.27%
2023-09-28 0 0.395 0.330 0.400 0.395 0.400 42,000 16,770 0.3993 0.395 0.330 0.400 0.395 0.400 42,000 0.3993 1.28%
2023-09-27 0 0.390 0.335 0.405 0.320 0.495 588,000 219,330 0.3730 0.390 0.335 0.405 0.320 0.495 588,000 0.3730 -20.41%
2023-09-26 0 0.490 0.480 0.520 0.490 0.490 18,000 8,880 0.4933 0.490 0.480 0.520 0.490 0.490 18,000 0.4933 1.03%
2023-09-25 0 0.485 0.460 0.490 0.480 0.495 30,000 14,640 0.4880 0.485 0.460 0.490 0.480 0.495 30,000 0.4880 1.04%
2023-09-22 0 0.480 0.450 0.485 0.480 0.480 12,000 5,760 0.4800 0.480 0.450 0.485 0.480 0.480 12,000 0.4800 -1.03%
2023-09-21 0 0.485 0.460 0.490 0.485 0.550 78,000 38,460 0.4931 0.485 0.460 0.490 0.485 0.550 78,000 0.4931 1.04%
2023-09-20 0 0.480 0.450 0.485 0.480 0.485 48,000 23,190 0.4831 0.480 0.450 0.485 0.480 0.485 48,000 0.4831 0.00%
2023-09-19 0 0.480 0.480 0.500 - - 6,000 3,000 0.5000 0.480 0.480 0.500 - - 6,000 0.5000 0.00%
2023-09-18 0 0.480 0.420 0.550 0.450 0.480 30,000 13,680 0.4560 0.480 0.420 0.550 0.450 0.480 30,000 0.4560 15.66%
2023-09-15 0 0.415 0.405 0.455 0.415 0.500 42,000 19,020 0.4529 0.415 0.405 0.455 0.415 0.500 42,000 0.4529 -7.78%
2023-09-14 0 0.450 0.450 0.500 0.405 0.450 42,000 18,180 0.4329 0.450 0.450 0.500 0.405 0.450 42,000 0.4329 -7.22%
2023-09-13 0 0.485 0.400 0.490 0.495 0.495 6,000 2,970 0.4950 0.485 0.400 0.490 0.495 0.495 6,000 0.4950 -1.02%
2023-09-12 0 0.490 0.410 0.490 0.495 0.495 6,000 2,970 0.4950 0.490 0.410 0.490 0.495 0.495 6,000 0.4950 -1.01%
2023-09-11 0 0.495 0.490 0.550 0.495 0.500 12,000 5,970 0.4975 0.495 0.490 0.550 0.495 0.500 12,000 0.4975 1.02%
2023-09-07 0 0.490 0.405 0.495 0.490 0.495 24,000 11,790 0.4913 0.490 0.405 0.495 0.490 0.495 24,000 0.4913 4.26%
2023-09-06 0 0.470 0.400 0.490 0.470 0.495 18,000 8,760 0.4867 0.470 0.400 0.490 0.470 0.495 18,000 0.4867 -5.05%
2023-09-05 0 0.495 0.470 0.495 0.495 0.500 18,000 8,970 0.4983 0.495 0.470 0.495 0.495 0.500 18,000 0.4983 -1.00%
2023-09-04 0 0.500 0.490 0.500 0.500 0.520 42,000 21,420 0.5100 0.500 0.490 0.500 0.500 0.520 42,000 0.5100 0.00%
2023-08-31 0 0.500 0.500 0.600 0.480 0.480 24,000 11,520 0.4800 0.500 0.500 0.600 0.480 0.480 24,000 0.4800 8.70%
2023-08-30 0 0.460 0.370 0.480 0.460 0.485 42,000 19,740 0.4700 0.460 0.370 0.480 0.460 0.485 42,000 0.4700 -4.17%
2023-08-29 0 0.480 0.430 0.490 0.420 0.530 186,000 83,790 0.4505 0.480 0.430 0.490 0.420 0.530 186,000 0.4505 -4.00%
2023-08-28 0 0.500 0.450 0.510 0.500 0.510 66,000 33,240 0.5036 0.500 0.450 0.510 0.500 0.510 66,000 0.5036 0.00%
2023-08-25 0 0.500 0.480 0.570 0.475 0.510 324,000 161,670 0.4990 0.500 0.480 0.570 0.475 0.510 324,000 0.4990 -12.28%
2023-08-24 0 0.570 0.510 0.670 0.500 0.570 18,000 9,540 0.5300 0.570 0.510 0.670 0.500 0.570 18,000 0.5300 0.00%
2023-08-23 0 0.570 0.570 0.600 0.410 0.500 468,000 214,770 0.4589 0.570 0.570 0.600 0.410 0.500 468,000 0.4589 -3.39%
2023-08-22 0 0.590 0.560 0.600 0.590 0.600 12,000 7,140 0.5950 0.590 0.560 0.600 0.590 0.600 12,000 0.5950 5.36%
2023-08-21 0 0.560 0.560 0.620 - - 0 0 - 0.560 0.560 0.620 - - 0 - 0.00%
2023-08-18 0 0.560 0.560 0.680 0.560 0.560 6,000 3,360 0.5600 0.560 0.560 0.680 0.560 0.560 6,000 0.5600 0.00%
2023-08-17 0 0.560 0.500 0.580 0.480 0.560 198,000 102,120 0.5158 0.560 0.500 0.580 0.480 0.560 198,000 0.5158 7.69%
2023-08-16 0 0.520 0.520 0.620 0.500 0.530 126,000 63,480 0.5038 0.520 0.520 0.620 0.500 0.530 126,000 0.5038 0.00%
2023-08-15 0 0.520 0.520 0.550 0.490 0.540 72,000 37,020 0.5142 0.520 0.520 0.550 0.490 0.540 72,000 0.5142 -5.45%
2023-08-14 0 0.550 0.530 - - - 0 0 - 0.550 0.530 - - - 0 - 0.00%
2023-08-11 0 0.550 0.530 0.690 - - 6,000 3,120 0.5200 0.550 0.530 0.690 - - 6,000 0.5200 0.00%
2023-08-10 0 0.550 0.530 0.700 0.550 0.560 30,000 16,740 0.5580 0.550 0.530 0.700 0.550 0.560 30,000 0.5580 -3.51%
2023-08-09 0 0.570 0.550 0.680 - - 0 0 - 0.570 0.550 0.680 - - 0 - 0.00%
2023-08-08 0 0.570 0.530 0.680 - - 0 0 - 0.570 0.530 0.680 - - 0 - 0.00%
2023-08-07 0 0.570 0.530 0.800 0.570 0.570 12,000 6,840 0.5700 0.570 0.530 0.800 0.570 0.570 12,000 0.5700 0.00%
2023-08-04 0 0.570 0.570 0.680 0.570 0.570 12,000 6,840 0.5700 0.570 0.570 0.680 0.570 0.570 12,000 0.5700 0.00%
2023-08-03 0 0.570 0.570 0.670 - - 0 0 - 0.570 0.570 0.670 - - 0 - 0.00%
2023-08-02 0 0.570 0.570 0.670 0.570 0.580 84,000 48,180 0.5736 0.570 0.570 0.670 0.570 0.580 84,000 0.5736 -5.00%
2023-08-01 0 0.600 0.580 0.600 - - 0 0 - 0.600 0.580 0.600 - - 0 - 0.00%
2023-07-31 0 0.600 0.600 0.620 0.600 0.700 132,000 86,160 0.6527 0.600 0.600 0.620 0.600 0.700 132,000 0.6527 7.14%
2023-07-28 0 0.560 0.550 0.560 0.560 0.560 12,000 6,720 0.5600 0.560 0.550 0.560 0.560 0.560 12,000 0.5600 1.82%
2023-07-27 0 0.550 0.540 0.590 - - 0 0 - 0.550 0.540 0.590 - - 0 - 0.00%
2023-07-26 0 0.550 0.540 0.610 - - 0 0 - 0.550 0.540 0.610 - - 0 - 0.00%
2023-07-25 0 0.550 0.520 0.580 0.550 0.580 54,000 30,960 0.5733 0.550 0.520 0.580 0.550 0.580 54,000 0.5733 -1.79%
2023-07-24 0 0.560 0.530 0.630 - - 0 0 - 0.560 0.530 0.630 - - 0 - 0.00%
2023-07-21 0 0.560 0.560 0.630 - - 0 0 - 0.560 0.560 0.630 - - 0 - 3.70%
2023-07-20 0 0.540 0.540 0.650 - - 0 0 - 0.540 0.540 0.650 - - 0 - 0.00%
2023-07-19 0 0.540 0.530 0.600 0.540 0.540 6,000 3,240 0.5400 0.540 0.530 0.600 0.540 0.540 6,000 0.5400 0.00%
2023-07-18 0 0.540 0.510 0.540 - - 0 0 - 0.540 0.510 0.540 - - 0 - 0.00%
2023-07-14 0 0.540 0.540 0.590 - - 0 0 - 0.540 0.540 0.590 - - 0 - 0.00%
2023-07-13 0 0.540 0.530 0.610 0.540 0.580 144,000 80,340 0.5579 0.540 0.530 0.610 0.540 0.580 144,000 0.5579 -5.26%
2023-07-12 0 0.570 0.570 0.640 0.570 0.570 12,000 6,840 0.5700 0.570 0.570 0.640 0.570 0.570 12,000 0.5700 5.56%
2023-07-11 0 0.540 0.540 0.610 0.530 0.630 48,000 27,600 0.5750 0.540 0.540 0.610 0.530 0.630 48,000 0.5750 -14.29%
2023-07-10 0 0.630 0.610 0.650 - - 0 0 - 0.630 0.610 0.650 - - 0 - 0.00%
2023-07-07 0 0.630 0.610 0.630 - - 0 0 - 0.630 0.610 0.630 - - 0 - -3.08%
2023-07-06 0 0.650 0.610 0.650 - - 0 0 - 0.650 0.610 0.650 - - 0 - 0.00%
2023-07-05 0 0.650 0.610 0.650 0.650 0.660 72,000 47,040 0.6533 0.650 0.610 0.650 0.650 0.660 72,000 0.6533 1.56%
2023-07-04 0 0.640 0.610 0.630 0.630 0.650 198,000 128,520 0.6491 0.640 0.610 0.630 0.630 0.650 198,000 0.6491 6.67%
2023-07-03 0 0.600 0.550 0.780 0.580 0.600 222,000 133,080 0.5995 0.600 0.550 0.780 0.580 0.600 222,000 0.5995 0.00%
2023-06-30 0 0.600 0.540 0.630 0.600 0.600 6,000 3,600 0.6000 0.600 0.540 0.630 0.600 0.600 6,000 0.6000 11.11%
2023-06-29 0 0.540 0.500 0.550 0.550 0.550 30,000 16,500 0.5500 0.540 0.500 0.550 0.550 0.550 30,000 0.5500 3.85%
2023-06-28 0 0.520 0.410 0.580 0.520 0.560 66,000 35,100 0.5318 0.520 0.410 0.580 0.520 0.560 66,000 0.5318 -10.34%
2023-06-27 0 0.580 0.550 0.600 - - 0 0 - 0.580 0.550 0.600 - - 0 - 0.00%
2023-06-26 0 0.580 0.570 0.600 0.580 0.580 24,000 13,920 0.5800 0.580 0.570 0.600 0.580 0.580 24,000 0.5800 0.00%
2023-06-23 0 0.580 0.560 0.580 0.580 0.610 72,000 42,720 0.5933 0.580 0.560 0.580 0.580 0.610 72,000 0.5933 -3.33%
2023-06-21 0 0.600 0.590 0.600 0.600 0.600 24,000 14,400 0.6000 0.600 0.590 0.600 0.600 0.600 24,000 0.6000 -7.69%
2023-06-20 0 0.650 0.600 0.650 - - 0 0 - 0.650 0.600 0.650 - - 0 - 0.00%
2023-06-19 0 0.650 0.610 0.650 - - 0 0 - 0.650 0.610 0.650 - - 0 - -4.41%
2023-06-16 0 0.680 0.650 0.680 - - 0 0 - 0.680 0.650 0.680 - - 0 - 0.00%
2023-06-15 0 0.680 0.600 0.680 - - 0 0 - 0.680 0.600 0.680 - - 0 - 0.00%
2023-06-14 0 0.680 0.650 0.680 0.680 0.680 12,000 8,160 0.6800 0.680 0.650 0.680 0.680 0.680 12,000 0.6800 0.00%
2023-06-13 0 0.680 0.600 0.680 0.690 0.690 6,000 4,140 0.6900 0.680 0.600 0.680 0.690 0.690 6,000 0.6900 -1.45%
2023-06-12 0 0.690 0.640 0.690 0.700 0.800 24,000 17,400 0.7250 0.690 0.640 0.690 0.700 0.800 24,000 0.7250 7.81%
2023-06-09 0 0.640 0.640 0.680 - - 0 0 - 0.640 0.640 0.680 - - 0 - 0.00%
2023-06-08 0 0.640 0.640 0.700 - - 0 0 - 0.640 0.640 0.700 - - 0 - 0.00%
2023-06-07 0 0.640 0.630 0.640 0.620 0.640 30,000 18,720 0.6240 0.640 0.630 0.640 0.620 0.640 30,000 0.6240 0.00%
2023-06-06 0 0.640 0.640 0.760 0.600 0.600 6,000 3,600 0.6000 0.640 0.640 0.760 0.600 0.600 6,000 0.6000 -3.03%
2023-06-05 0 0.660 0.600 0.750 0.660 0.660 54,000 35,640 0.6600 0.660 0.600 0.750 0.660 0.660 54,000 0.6600 0.00%
2023-06-02 0 0.660 0.660 0.710 - - 0 0 - 0.660 0.660 0.710 - - 0 - 1.54%
2023-06-01 0 0.650 0.620 0.750 - - 0 0 - 0.650 0.620 0.750 - - 0 - 0.00%
2023-05-31 0 0.650 0.600 0.720 - - 0 0 - 0.650 0.600 0.720 - - 0 - 0.00%
2023-05-30 0 0.650 0.650 0.750 0.650 0.650 6,000 3,900 0.6500 0.650 0.650 0.750 0.650 0.650 6,000 0.6500 0.00%
2023-05-29 0 0.650 0.580 0.700 0.650 0.650 54,000 35,100 0.6500 0.650 0.580 0.700 0.650 0.650 54,000 0.6500 0.00%
2023-05-25 0 0.650 0.580 0.710 - - 0 0 - 0.650 0.580 0.710 - - 0 - 0.00%
2023-05-24 0 0.650 0.600 0.690 - - 0 0 - 0.650 0.600 0.690 - - 0 - 0.00%
2023-05-23 0 0.650 0.620 0.650 0.650 0.660 78,000 50,220 0.6438 0.650 0.620 0.650 0.650 0.660 78,000 0.6438 4.84%
2023-05-22 0 0.620 0.600 0.700 0.610 0.620 54,000 33,120 0.6133 0.620 0.600 0.700 0.610 0.620 54,000 0.6133 3.33%
2023-05-19 0 0.600 0.580 0.600 - - 0 0 - 0.600 0.580 0.600 - - 0 - 0.00%
2023-05-18 0 0.600 0.590 0.600 0.590 0.600 84,000 50,100 0.5964 0.600 0.590 0.600 0.590 0.600 84,000 0.5964 1.69%
2023-05-17 0 0.590 0.590 0.600 0.570 0.600 90,000 53,340 0.5927 0.590 0.590 0.600 0.570 0.600 90,000 0.5927 3.51%
2023-05-16 0 0.570 0.570 0.580 0.570 0.590 156,000 90,180 0.5781 0.570 0.570 0.580 0.570 0.590 156,000 0.5781 -5.00%
2023-05-15 0 0.600 0.600 0.740 0.590 0.600 120,000 71,400 0.5950 0.600 0.600 0.740 0.590 0.600 120,000 0.5950 3.45%
2023-05-12 0 0.580 0.570 0.580 0.570 0.580 300,000 173,820 0.5794 0.580 0.570 0.580 0.570 0.580 300,000 0.5794 -7.94%
2023-05-11 0 0.630 0.630 0.660 - - 0 0 - 0.630 0.630 0.660 - - 0 - 0.00%
2023-05-10 0 0.630 0.630 0.660 0.600 0.630 24,000 14,820 0.6175 0.630 0.630 0.660 0.600 0.630 24,000 0.6175 -4.55%
2023-05-09 0 0.660 0.650 0.690 - - 42,000 27,420 0.6529 0.660 0.650 0.690 - - 42,000 0.6529 0.00%
2023-05-08 0 0.660 0.660 0.700 0.640 0.700 228,000 148,980 0.6534 0.660 0.660 0.700 0.640 0.700 228,000 0.6534 3.13%
2023-05-05 0 0.640 0.640 0.670 0.500 0.680 864,000 475,260 0.5501 0.640 0.640 0.670 0.500 0.680 864,000 0.5501 -5.88%
2023-05-04 0 0.680 0.670 0.730 0.610 0.680 42,000 26,880 0.6400 0.680 0.670 0.730 0.610 0.680 42,000 0.6400 13.33%
2023-05-03 0 0.600 0.600 0.610 0.600 0.600 24,000 14,400 0.6000 0.600 0.600 0.610 0.600 0.600 24,000 0.6000 -4.76%
2023-05-02 0 0.630 0.630 0.660 0.630 0.630 6,000 3,780 0.6300 0.630 0.630 0.660 0.630 0.630 6,000 0.6300 0.00%
2023-04-28 0 0.630 0.630 0.670 0.630 0.670 480,000 311,160 0.6483 0.630 0.630 0.670 0.630 0.670 480,000 0.6483 -10.00%
2023-04-27 0 0.700 0.660 0.750 - - 0 0 - 0.700 0.660 0.750 - - 0 - 0.00%
2023-04-26 0 0.700 0.650 0.700 - - 0 0 - 0.700 0.650 0.700 - - 0 - 0.00%
2023-04-25 0 0.700 0.650 0.750 - - 0 0 - 0.700 0.650 0.750 - - 0 - 0.00%
2023-04-24 0 0.700 0.650 0.750 - - 0 0 - 0.700 0.650 0.750 - - 0 - 0.00%
2023-04-21 0 0.700 0.660 0.730 - - 0 0 - 0.700 0.660 0.730 - - 0 - 0.00%
2023-04-20 0 0.700 0.700 0.730 0.600 0.750 198,000 128,100 0.6470 0.700 0.700 0.730 0.600 0.750 198,000 0.6470 1.45%
2023-04-19 0 0.690 0.650 0.700 0.700 0.700 288,000 201,600 0.7000 0.690 0.650 0.700 0.700 0.700 288,000 0.7000 -1.43%
2023-04-18 0 0.700 0.690 0.710 0.690 0.720 42,000 29,940 0.7129 0.700 0.690 0.710 0.690 0.720 42,000 0.7129 -2.78%
2023-04-17 0 0.720 0.620 0.720 0.730 0.730 66,000 48,180 0.7300 0.720 0.620 0.720 0.730 0.730 66,000 0.7300 -1.37%
2023-04-14 0 0.730 0.620 0.730 0.750 0.750 6,000 4,500 0.7500 0.730 0.620 0.730 0.750 0.750 6,000 0.7500 2.82%
2023-04-13 0 0.710 0.670 0.720 0.720 0.740 156,000 112,560 0.7215 0.710 0.670 0.720 0.720 0.740 156,000 0.7215 -4.05%
2023-04-12 0 0.740 0.710 0.740 - - 0 0 - 0.740 0.710 0.740 - - 0 - 0.00%
2023-04-11 0 0.740 0.700 0.750 0.750 0.750 30,000 22,500 0.7500 0.740 0.700 0.750 0.750 0.750 30,000 0.7500 -1.33%
2023-04-06 0 0.750 0.690 0.760 0.750 0.760 288,000 216,420 0.7515 0.750 0.690 0.760 0.750 0.760 288,000 0.7515 0.00%
2023-04-04 0 0.750 0.730 0.800 - - 12,000 9,000 0.7500 0.750 0.730 0.800 - - 12,000 0.7500 0.00%
2023-04-03 0 0.750 0.690 0.760 0.650 0.750 144,000 105,960 0.7358 0.750 0.690 0.760 0.650 0.750 144,000 0.7358 -3.85%
2023-03-31 0 0.780 0.710 0.780 0.780 0.780 18,000 14,040 0.7800 0.780 0.710 0.780 0.780 0.780 18,000 0.7800 -2.50%
2023-03-30 0 0.800 0.760 0.810 - - 0 0 - 0.800 0.760 0.810 - - 0 - -2.44%
2023-03-29 0 0.820 0.780 0.820 - - 0 0 - 0.820 0.780 0.820 - - 0 - 0.00%
2023-03-28 0 0.820 0.770 0.830 0.820 0.820 6,000 4,920 0.8200 0.820 0.770 0.830 0.820 0.820 6,000 0.8200 9.33%
2023-03-27 0 0.750 0.620 0.790 0.750 0.820 42,000 33,900 0.8071 0.750 0.620 0.790 0.750 0.820 42,000 0.8071 -8.54%
2023-03-24 0 0.820 0.820 0.830 0.820 0.820 174,000 142,680 0.8200 0.820 0.820 0.830 0.820 0.820 174,000 0.8200 0.00%
2023-03-23 0 0.820 0.780 0.840 0.820 0.820 18,000 14,760 0.8200 0.820 0.780 0.840 0.820 0.820 18,000 0.8200 3.80%
2023-03-22 0 0.790 0.790 0.800 - - 0 0 - 0.790 0.790 0.800 - - 0 - 0.00%
2023-03-21 0 0.790 0.790 0.880 0.780 0.780 18,000 14,040 0.7800 0.790 0.790 0.880 0.780 0.780 18,000 0.7800 -1.25%
2023-03-20 0 0.800 0.800 0.840 0.750 0.850 42,000 33,360 0.7943 0.800 0.800 0.840 0.750 0.850 42,000 0.7943 -10.11%
2023-03-17 0 0.890 0.620 0.890 0.710 0.950 18,000 14,220 0.7900 0.890 0.620 0.890 0.710 0.950 18,000 0.7900 12.66%
2023-03-16 0 0.790 0.620 0.810 0.790 0.790 48,000 38,040 0.7925 0.790 0.620 0.810 0.790 0.790 48,000 0.7925 -1.25%
2023-03-15 0 0.800 0.790 0.810 0.790 0.800 66,000 52,560 0.7964 0.800 0.790 0.810 0.790 0.800 66,000 0.7964 0.00%
2023-03-14 0 0.800 0.800 0.810 0.800 0.810 36,000 28,920 0.8033 0.800 0.800 0.810 0.800 0.810 36,000 0.8033 1.27%
2023-03-13 0 0.790 0.790 0.830 0.780 0.790 30,000 23,460 0.7820 0.790 0.790 0.830 0.780 0.790 30,000 0.7820 1.28%
2023-03-10 0 0.780 0.770 0.850 0.770 0.780 18,000 13,980 0.7767 0.780 0.770 0.850 0.770 0.780 18,000 0.7767 2.63%
2023-03-09 0 0.760 0.760 0.770 0.750 0.760 54,000 40,920 0.7578 0.760 0.760 0.770 0.750 0.760 54,000 0.7578 0.00%
2023-03-08 0 0.760 0.730 0.760 0.720 0.780 138,000 105,420 0.7639 0.760 0.730 0.760 0.720 0.780 138,000 0.7639 -1.30%
2023-03-07 0 0.770 0.740 0.770 0.720 0.790 174,000 128,040 0.7359 0.770 0.740 0.770 0.720 0.790 174,000 0.7359 0.00%
2023-03-06 0 0.770 0.760 0.790 0.760 0.800 36,000 27,900 0.7750 0.770 0.760 0.790 0.760 0.800 36,000 0.7750 -1.28%
2023-03-03 0 0.780 0.780 0.790 0.750 0.800 150,000 116,040 0.7736 0.780 0.780 0.790 0.750 0.800 150,000 0.7736 -4.88%
2023-03-02 0 0.820 0.750 0.820 0.820 0.820 12,000 9,840 0.8200 0.820 0.750 0.820 0.820 0.820 12,000 0.8200 0.00%
2023-03-01 0 0.820 0.770 0.860 0.800 0.820 114,000 91,680 0.8042 0.820 0.770 0.860 0.800 0.820 114,000 0.8042 0.00%
2023-02-28 0 0.820 0.700 0.820 - - 0 0 - 0.820 0.700 0.820 - - 0 - -2.38%
2023-02-27 0 0.840 0.620 0.840 - - 0 0 - 0.840 0.620 0.840 - - 0 - 0.00%
2023-02-24 0 0.840 0.620 0.840 - - 0 0 - 0.840 0.620 0.840 - - 0 - 0.00%
2023-02-23 0 0.840 0.840 0.890 0.820 0.850 30,000 25,200 0.8400 0.840 0.840 0.890 0.820 0.850 30,000 0.8400 -5.62%
2023-02-22 0 0.890 0.810 0.890 - - 0 0 - 0.890 0.810 0.890 - - 0 - 0.00%
2023-02-21 0 0.890 0.620 0.900 0.850 0.890 60,000 51,000 0.8500 0.890 0.620 0.900 0.850 0.890 60,000 0.8500 3.49%
2023-02-20 0 0.860 0.860 0.940 0.860 0.870 24,000 20,700 0.8625 0.860 0.860 0.940 0.860 0.870 24,000 0.8625 0.00%
2023-02-17 0 0.860 0.860 0.900 0.860 0.870 144,000 124,200 0.8625 0.860 0.860 0.900 0.860 0.870 144,000 0.8625 0.00%
2023-02-16 0 0.860 0.900 0.940 - - 0 0 - 0.860 0.900 0.940 - - 0 - 0.00%
2023-02-15 0 0.860 0.850 0.940 0.860 0.950 132,000 117,300 0.8886 0.860 0.850 0.940 0.860 0.950 132,000 0.8886 -9.47%
2023-02-14 0 0.950 0.940 0.950 0.880 0.950 84,000 78,240 0.9314 0.950 0.940 0.950 0.880 0.950 84,000 0.9314 7.95%
2023-02-13 0 0.880 0.880 0.890 0.870 0.880 18,000 15,780 0.8767 0.880 0.880 0.890 0.870 0.880 18,000 0.8767 0.00%
2023-02-10 0 0.880 0.890 0.900 0.790 0.880 366,000 317,940 0.8687 0.880 0.890 0.900 0.790 0.880 366,000 0.8687 11.39%
2023-02-09 0 0.790 0.790 0.800 0.710 0.910 30,000 23,340 0.7780 0.790 0.790 0.800 0.710 0.910 30,000 0.7780 11.27%
2023-02-08 0 0.710 0.700 0.790 0.710 0.710 12,000 8,520 0.7100 0.710 0.700 0.790 0.710 0.710 12,000 0.7100 4.41%
2023-02-07 0 0.680 0.680 0.720 0.680 0.680 156,000 106,080 0.6800 0.680 0.680 0.720 0.680 0.680 156,000 0.6800 0.00%
2023-02-06 0 0.680 0.680 0.720 0.680 0.710 24,000 16,680 0.6950 0.680 0.680 0.720 0.680 0.710 24,000 0.6950 -5.56%
2023-02-03 0 0.720 0.660 0.730 0.690 0.720 42,000 29,520 0.7029 0.720 0.660 0.730 0.690 0.720 42,000 0.7029 2.86%
2023-02-02 0 0.700 0.690 0.730 0.660 0.700 42,000 28,980 0.6900 0.700 0.690 0.730 0.660 0.700 42,000 0.6900 0.00%
2023-02-01 0 0.700 0.700 0.740 0.680 0.710 126,000 87,840 0.6971 0.700 0.700 0.740 0.680 0.710 126,000 0.6971 -6.67%
2023-01-31 0 0.750 0.700 0.770 - - 0 0 - 0.750 0.700 0.770 - - 0 - 0.00%
2023-01-30 0 0.750 0.700 0.770 0.750 0.750 12,000 9,000 0.7500 0.750 0.700 0.770 0.750 0.750 12,000 0.7500 0.00%
2023-01-27 0 0.750 0.700 0.770 - - 0 0 - 0.750 0.700 0.770 - - 0 - 0.00%
2023-01-26 0 0.750 0.720 0.750 0.720 0.750 18,000 13,260 0.7367 0.750 0.720 0.750 0.720 0.750 18,000 0.7367 2.74%
2023-01-20 0 0.730 0.700 0.770 - - 0 0 - 0.730 0.700 0.770 - - 0 - 0.00%
2023-01-19 0 0.730 0.700 0.730 - - 0 0 - 0.730 0.700 0.730 - - 0 - 0.00%
2023-01-18 0 0.730 0.700 0.770 0.730 0.730 24,000 17,520 0.7300 0.730 0.700 0.770 0.730 0.730 24,000 0.7300 0.00%
2023-01-17 0 0.730 0.700 0.750 0.730 0.730 12,000 8,760 0.7300 0.730 0.700 0.750 0.730 0.730 12,000 0.7300 0.00%
2023-01-16 0 0.730 0.700 0.730 0.730 0.740 306,000 223,560 0.7306 0.730 0.700 0.730 0.730 0.740 306,000 0.7306 -3.95%
2023-01-13 0 0.760 0.740 0.760 0.780 0.780 84,000 65,520 0.7800 0.760 0.740 0.760 0.780 0.780 84,000 0.7800 -2.56%
2023-01-12 0 0.780 0.730 0.780 0.730 0.780 78,000 59,280 0.7600 0.780 0.730 0.780 0.730 0.780 78,000 0.7600 4.00%
2023-01-11 0 0.750 0.750 0.760 0.730 0.760 108,000 80,940 0.7494 0.750 0.750 0.760 0.730 0.760 108,000 0.7494 -3.85%
2023-01-10 0 0.780 0.720 0.790 0.720 0.780 126,000 95,100 0.7548 0.780 0.720 0.790 0.720 0.780 126,000 0.7548 0.00%
2023-01-09 0 0.780 0.740 0.790 0.740 0.780 42,000 31,620 0.7529 0.780 0.740 0.790 0.740 0.780 42,000 0.7529 4.00%
2023-01-06 0 0.750 0.750 0.770 0.750 0.790 36,000 27,480 0.7633 0.750 0.750 0.770 0.750 0.790 36,000 0.7633 -2.60%
2023-01-05 0 0.770 0.770 0.790 0.770 0.800 114,000 88,980 0.7805 0.770 0.770 0.790 0.770 0.800 114,000 0.7805 0.00%
2023-01-04 0 0.770 0.770 0.780 0.770 0.800 48,000 37,140 0.7738 0.770 0.770 0.780 0.770 0.800 48,000 0.7738 0.00%
2023-01-03 0 0.770 0.770 0.800 0.760 0.820 90,000 72,120 0.8013 0.770 0.770 0.800 0.760 0.820 90,000 0.8013 2.67%
2022-12-30 0 0.750 0.750 0.820 0.730 0.780 72,000 54,000 0.7500 0.750 0.750 0.820 0.730 0.780 72,000 0.7500 0.00%
2022-12-29 0 0.750 0.730 0.800 0.730 0.790 30,000 22,380 0.7460 0.750 0.730 0.800 0.730 0.790 30,000 0.7460 -6.25%
2022-12-28 0 0.800 0.720 0.810 0.770 0.850 30,000 24,180 0.8060 0.800 0.720 0.810 0.770 0.850 30,000 0.8060 0.00%
2022-12-23 0 0.800 0.800 0.880 0.800 0.810 42,000 33,780 0.8043 0.800 0.800 0.880 0.800 0.810 42,000 0.8043 0.00%
2022-12-22 0 0.800 0.800 0.820 0.800 0.840 18,000 14,640 0.8133 0.800 0.800 0.820 0.800 0.840 18,000 0.8133 -4.76%
2022-12-21 0 0.840 0.800 0.850 0.830 0.870 42,000 35,460 0.8443 0.840 0.800 0.850 0.830 0.870 42,000 0.8443 1.20%
2022-12-20 0 0.830 0.780 0.880 0.810 0.830 84,000 68,220 0.8121 0.830 0.780 0.880 0.810 0.830 84,000 0.8121 1.22%
2022-12-19 0 0.820 0.820 0.830 - - 0 0 - 0.820 0.820 0.830 - - 0 - 1.23%
2022-12-16 0 0.810 0.730 0.830 0.800 0.880 600,000 494,280 0.8238 0.810 0.730 0.830 0.800 0.880 600,000 0.8238 1.25%
2022-12-15 0 0.800 0.790 0.830 0.770 0.800 108,000 85,800 0.7944 0.800 0.790 0.830 0.770 0.800 108,000 0.7944 11.11%
2022-12-14 0 0.720 0.720 0.800 0.720 0.760 36,000 26,940 0.7483 0.720 0.720 0.800 0.720 0.760 36,000 0.7483 -5.26%
2022-12-13 0 0.760 0.750 0.760 0.720 0.780 372,000 275,100 0.7395 0.760 0.750 0.760 0.720 0.780 372,000 0.7395 1.33%
2022-12-12 0 0.750 0.720 0.820 0.760 0.820 36,000 28,980 0.8050 0.750 0.720 0.820 0.760 0.820 36,000 0.8050 -1.32%
2022-12-09 0 0.760 0.750 0.800 0.710 0.760 246,000 182,280 0.7410 0.760 0.750 0.800 0.710 0.760 246,000 0.7410 2.70%
2022-12-08 0 0.740 0.740 0.800 0.740 0.820 78,000 58,200 0.7462 0.740 0.740 0.800 0.740 0.820 78,000 0.7462 0.00%
2022-12-07 0 0.740 0.640 0.750 0.670 0.750 942,000 684,360 0.7265 0.740 0.640 0.750 0.670 0.750 942,000 0.7265 -7.50%
2022-12-06 0 0.800 0.750 0.800 0.730 0.800 624,000 480,720 0.7704 0.800 0.750 0.800 0.730 0.800 624,000 0.7704 0.00%
2022-12-05 0 0.800 0.800 0.810 0.750 0.810 492,000 382,260 0.7770 0.800 0.800 0.810 0.750 0.810 492,000 0.7770 0.00%
2022-12-02 0 0.800 0.800 0.810 0.720 0.830 294,000 235,020 0.7994 0.800 0.800 0.810 0.720 0.830 294,000 0.7994 -2.44%
2022-12-01 0 0.820 0.740 0.850 - - 0 0 - 0.820 0.740 0.850 - - 0 - 0.00%
2022-11-30 0 0.820 0.780 0.850 0.820 0.900 60,000 50,880 0.8480 0.820 0.780 0.850 0.820 0.900 60,000 0.8480 1.23%
2022-11-29 0 0.810 0.750 0.820 0.820 0.840 294,000 246,420 0.8382 0.810 0.750 0.820 0.820 0.840 294,000 0.8382 -3.57%
2022-11-28 0 0.840 0.840 0.950 - - 0 0 - 0.840 0.840 0.950 - - 0 - 1.20%
2022-11-25 0 0.830 0.830 0.970 - - 0 0 - 0.830 0.830 0.970 - - 0 - 2.47%
2022-11-24 0 0.810 0.800 0.910 0.790 0.960 606,000 492,180 0.8122 0.810 0.800 0.910 0.790 0.960 606,000 0.8122 -1.22%
2022-11-23 0 0.820 0.810 0.920 0.780 0.830 120,000 97,740 0.8145 0.820 0.810 0.920 0.780 0.830 120,000 0.8145 0.00%
2022-11-22 0 0.820 0.800 0.850 0.820 0.860 126,000 106,380 0.8443 0.820 0.800 0.850 0.820 0.860 126,000 0.8443 -3.53%
2022-11-21 0 0.850 0.840 0.850 0.840 0.900 192,000 163,680 0.8525 0.850 0.840 0.850 0.840 0.900 192,000 0.8525 -5.56%
2022-11-18 0 0.900 0.890 0.900 0.880 0.900 114,000 101,400 0.8895 0.900 0.890 0.900 0.880 0.900 114,000 0.8895 0.00%
2022-11-17 0 0.900 0.880 0.900 0.900 0.900 30,000 27,000 0.9000 0.900 0.880 0.900 0.900 0.900 30,000 0.9000 -2.17%
2022-11-16 0 0.920 0.920 0.960 0.850 0.960 36,000 33,180 0.9217 0.920 0.920 0.960 0.850 0.960 36,000 0.9217 0.00%
2022-11-15 0 0.920 0.900 0.960 - - 0 0 - 0.920 0.900 0.960 - - 0 - 0.00%
2022-11-14 0 0.920 0.920 0.960 0.920 0.960 66,000 62,160 0.9418 0.920 0.920 0.960 0.920 0.960 66,000 0.9418 1.10%
2022-11-11 0 0.910 0.910 0.960 0.910 0.980 42,000 39,420 0.9386 0.910 0.910 0.960 0.910 0.980 42,000 0.9386 -1.09%
2022-11-10 0 0.920 0.920 0.960 0.880 0.920 138,000 127,020 0.9204 0.920 0.920 0.960 0.880 0.920 138,000 0.9204 -5.15%
2022-11-09 0 0.970 0.970 1.020 - - 0 0 - 0.970 0.970 1.020 - - 0 - 0.00%
2022-11-08 0 0.970 0.970 1.020 0.970 1.070 54,000 53,100 0.9833 0.970 0.970 1.020 0.970 1.070 54,000 0.9833 -2.02%
2022-11-07 0 0.990 0.990 1.050 0.960 1.050 60,000 59,160 0.9860 0.990 0.990 1.050 0.960 1.050 60,000 0.9860 -5.71%
2022-11-04 0 1.050 0.990 1.060 0.980 1.070 186,000 188,880 1.0155 1.050 0.990 1.060 0.980 1.070 186,000 1.0155 1.94%
2022-11-03 0 1.030 1.020 1.050 1.020 1.040 162,000 166,680 1.0289 1.030 1.020 1.050 1.020 1.040 162,000 1.0289 0.98%
2022-11-02 0 1.020 0.980 1.030 1.020 1.030 138,000 141,180 1.0230 1.020 0.980 1.030 1.020 1.030 138,000 1.0230 4.08%
2022-11-01 0 0.980 0.980 0.990 0.880 1.050 1,020,000 950,100 0.9315 0.980 0.980 0.990 0.880 1.050 1,020,000 0.9315 11.36%
2022-10-31 0 0.880 0.870 0.880 0.880 0.900 42,000 37,380 0.8900 0.880 0.870 0.880 0.880 0.900 42,000 0.8900 -2.22%
2022-10-28 0 0.900 0.880 0.920 0.880 0.920 24,000 21,480 0.8950 0.900 0.880 0.920 0.880 0.920 24,000 0.8950 -2.17%
2022-10-27 0 0.920 0.880 0.920 0.910 0.920 66,000 60,540 0.9173 0.920 0.880 0.920 0.910 0.920 66,000 0.9173 2.22%
2022-10-26 0 0.900 0.870 0.900 0.860 0.900 102,000 90,960 0.8918 0.900 0.870 0.900 0.860 0.900 102,000 0.8918 4.65%
2022-10-25 0 0.860 0.840 0.880 0.840 0.880 162,000 138,840 0.8570 0.860 0.840 0.880 0.840 0.880 162,000 0.8570 -2.27%
2022-10-24 0 0.880 0.860 0.880 0.880 0.900 72,000 63,480 0.8817 0.880 0.860 0.880 0.880 0.900 72,000 0.8817 -2.22%
2022-10-21 0 0.900 0.880 0.900 - - 0 0 - 0.900 0.880 0.900 - - 0 - 0.00%
2022-10-20 0 0.900 0.870 0.920 0.860 0.930 246,000 215,580 0.8763 0.900 0.870 0.920 0.860 0.930 246,000 0.8763 -3.23%
2022-10-19 0 0.930 0.900 0.930 0.930 0.930 12,000 11,160 0.9300 0.930 0.900 0.930 0.930 0.930 12,000 0.9300 3.33%
2022-10-18 0 0.900 0.900 0.950 0.820 0.900 66,000 58,320 0.8836 0.900 0.900 0.950 0.820 0.900 66,000 0.8836 0.00%
2022-10-17 0 0.900 0.900 0.920 - - 0 0 - 0.900 0.900 0.920 - - 0 - 0.00%
2022-10-14 0 0.900 0.890 0.950 0.850 0.960 312,000 279,840 0.8969 0.900 0.890 0.950 0.850 0.960 312,000 0.8969 2.27%
2022-10-13 0 0.880 0.880 0.930 0.880 0.960 186,000 169,620 0.9119 0.880 0.880 0.930 0.880 0.960 186,000 0.9119 -2.22%
2022-10-12 0 0.900 0.850 0.920 0.800 0.970 1,326,000 1,192,440 0.8993 0.900 0.850 0.920 0.800 0.970 1,326,000 0.8993 -6.25%
2022-10-11 0 0.960 0.660 0.960 0.960 0.980 54,000 52,560 0.9733 0.960 0.660 0.960 0.960 0.980 54,000 0.9733 -3.03%
2022-10-10 0 0.990 0.970 0.990 0.990 0.990 48,000 47,520 0.9900 0.990 0.970 0.990 0.990 0.990 48,000 0.9900 -1.00%
2022-10-07 0 1.000 0.990 1.020 0.990 1.020 90,000 90,000 1.0000 1.000 0.990 1.020 0.990 1.020 90,000 1.0000 0.00%
2022-10-06 0 1.000 0.850 1.050 0.980 1.000 54,000 53,820 0.9967 1.000 0.850 1.050 0.980 1.000 54,000 0.9967 2.04%
2022-10-05 0 0.980 0.980 1.010 0.980 0.980 30,000 29,400 0.9800 0.980 0.980 1.010 0.980 0.980 30,000 0.9800 -1.01%
2022-10-03 0 0.990 0.960 0.990 0.990 0.990 48,000 47,520 0.9900 0.990 0.960 0.990 0.990 0.990 48,000 0.9900 0.00%
2022-09-30 0 0.990 0.960 0.990 0.950 1.090 168,000 162,720 0.9686 0.990 0.960 0.990 0.950 1.090 168,000 0.9686 1.02%
2022-09-29 0 0.980 0.950 1.000 0.950 1.000 60,000 58,740 0.9790 0.980 0.950 1.000 0.950 1.000 60,000 0.9790 -2.00%
2022-09-28 0 1.000 0.900 1.000 0.850 1.060 948,000 885,420 0.9340 1.000 0.900 1.000 0.850 1.060 948,000 0.9340 -4.76%
2022-09-27 0 1.050 1.000 1.110 0.710 1.150 2,124,000 2,046,960 0.9637 1.050 1.000 1.110 0.710 1.150 2,124,000 0.9637 -10.26%
2022-09-26 0 1.170 1.120 1.230 1.200 1.260 54,000 66,780 1.2367 1.170 1.120 1.230 1.200 1.260 54,000 1.2367 -4.88%
2022-09-23 0 1.230 1.100 1.230 1.140 1.250 108,000 125,700 1.1639 1.230 1.100 1.230 1.140 1.250 108,000 1.1639 6.96%
2022-09-22 0 1.150 1.130 1.150 1.140 1.150 60,000 68,880 1.1480 1.150 1.130 1.150 1.140 1.150 60,000 1.1480 0.00%
2022-09-21 0 1.150 1.150 1.200 1.120 1.150 120,000 135,720 1.1310 1.150 1.150 1.200 1.120 1.150 120,000 1.1310 0.00%
2022-09-20 0 1.150 1.130 1.170 1.100 1.160 616,000 701,320 1.1385 1.150 1.130 1.170 1.100 1.160 616,000 1.1385 1.77%
2022-09-19 0 1.130 1.080 1.220 1.130 1.240 162,000 191,880 1.1844 1.130 1.080 1.220 1.130 1.240 162,000 1.1844 -5.04%
2022-09-16 0 1.190 1.110 1.190 1.060 1.250 468,000 534,480 1.1421 1.190 1.110 1.190 1.060 1.250 468,000 1.1421 1.71%
2022-09-15 0 1.170 1.170 1.220 1.000 1.200 258,000 279,240 1.0823 1.170 1.170 1.220 1.000 1.200 258,000 1.0823 -4.10%
2022-09-14 0 1.220 1.220 1.260 1.220 1.260 228,000 282,840 1.2405 1.220 1.220 1.260 1.220 1.260 228,000 1.2405 -5.43%
2022-09-13 0 1.290 1.250 1.290 1.290 1.320 78,000 102,000 1.3077 1.290 1.250 1.290 1.290 1.320 78,000 1.3077 -2.27%
2022-09-09 0 1.320 1.290 1.320 1.300 1.390 96,000 125,760 1.3100 1.320 1.290 1.320 1.300 1.390 96,000 1.3100 -2.22%
2022-09-08 0 1.350 1.310 1.350 1.350 1.390 54,000 74,340 1.3767 1.350 1.310 1.350 1.350 1.390 54,000 1.3767 -2.88%
2022-09-07 0 1.390 1.280 1.390 1.390 1.400 162,000 225,360 1.3911 1.390 1.280 1.390 1.390 1.400 162,000 1.3911 0.00%
2022-09-06 0 1.390 1.390 1.400 1.340 1.450 768,000 1,071,060 1.3946 1.390 1.390 1.400 1.340 1.450 768,000 1.3946 7.75%
2022-09-05 0 1.290 1.270 1.300 1.200 1.420 960,000 1,212,720 1.2633 1.290 1.270 1.300 1.200 1.420 960,000 1.2633 -7.19%
2022-09-02 0 1.390 1.390 1.480 1.390 1.420 72,000 100,560 1.3967 1.390 1.390 1.480 1.390 1.420 72,000 1.3967 -2.11%
2022-09-01 0 1.420 1.420 1.470 1.420 1.460 156,000 223,680 1.4338 1.420 1.420 1.470 1.420 1.460 156,000 1.4338 -3.40%
2022-08-31 0 1.470 1.460 1.470 1.450 1.470 96,000 140,100 1.4594 1.470 1.460 1.470 1.450 1.470 96,000 1.4594 0.68%
2022-08-30 0 1.460 1.450 1.470 1.450 1.490 294,000 428,580 1.4578 1.460 1.450 1.470 1.450 1.490 294,000 1.4578 -2.01%
2022-08-29 0 1.490 1.480 1.490 1.470 1.500 288,000 429,240 1.4904 1.490 1.480 1.490 1.470 1.500 288,000 1.4904 -0.67%
2022-08-26 0 1.500 1.490 1.500 1.490 1.520 366,000 552,600 1.5098 1.500 1.490 1.500 1.490 1.520 366,000 1.5098 -1.32%
2022-08-25 0 1.520 1.510 1.520 1.490 1.520 822,000 1,235,340 1.5028 1.520 1.510 1.520 1.490 1.520 822,000 1.5028 1.33%
2022-08-24 0 1.500 1.500 1.520 1.490 1.520 516,000 775,680 1.5033 1.500 1.500 1.520 1.490 1.520 516,000 1.5033 -1.32%
2022-08-23 0 1.520 1.500 1.520 1.460 1.520 618,000 919,080 1.4872 1.520 1.500 1.520 1.460 1.520 618,000 1.4872 1.33%
2022-08-22 0 1.500 1.490 1.500 1.490 1.520 294,000 443,400 1.5082 1.500 1.490 1.500 1.490 1.520 294,000 1.5082 -0.66%
2022-08-19 0 1.510 1.500 1.510 1.500 1.510 606,000 912,420 1.5056 1.510 1.500 1.510 1.500 1.510 606,000 1.5056 0.00%
2022-08-18 0 1.510 1.510 1.520 1.490 1.530 840,000 1,265,700 1.5068 1.510 1.510 1.520 1.490 1.530 840,000 1.5068 1.34%
2022-08-17 0 1.490 1.480 1.500 1.470 1.490 360,000 533,280 1.4813 1.490 1.480 1.500 1.470 1.490 360,000 1.4813 1.36%
2022-08-16 0 1.470 1.470 1.480 1.460 1.480 258,000 377,940 1.4649 1.470 1.470 1.480 1.460 1.480 258,000 1.4649 -0.68%
2022-08-15 0 1.480 1.470 1.490 1.470 1.490 390,000 579,960 1.4871 1.480 1.470 1.490 1.470 1.490 390,000 1.4871 0.00%
2022-08-12 0 1.480 1.470 1.480 1.470 1.490 234,000 345,840 1.4779 1.480 1.470 1.480 1.470 1.490 234,000 1.4779 0.00%
2022-08-11 0 1.480 1.460 1.490 1.460 1.490 312,000 459,840 1.4738 1.480 1.460 1.490 1.460 1.490 312,000 1.4738 -0.67%
2022-08-10 0 1.490 1.480 1.490 1.480 1.510 276,000 411,900 1.4924 1.490 1.480 1.490 1.480 1.510 276,000 1.4924 0.00%
2022-08-09 0 1.490 1.480 1.490 1.470 1.500 438,000 653,040 1.4910 1.490 1.480 1.490 1.470 1.500 438,000 1.4910 0.00%
2022-08-08 0 1.490 1.470 1.490 1.470 1.490 366,000 540,060 1.4756 1.490 1.470 1.490 1.470 1.490 366,000 1.4756 0.68%
2022-08-05 0 1.480 1.470 1.490 1.470 1.490 210,000 312,120 1.4863 1.480 1.470 1.490 1.470 1.490 210,000 1.4863 0.68%
2022-08-04 0 1.470 1.450 1.470 1.460 1.480 270,000 396,780 1.4696 1.470 1.450 1.470 1.460 1.480 270,000 1.4696 0.00%
2022-08-03 0 1.470 1.460 1.470 1.470 1.480 192,000 283,080 1.4744 1.470 1.460 1.470 1.470 1.480 192,000 1.4744 0.68%
2022-08-02 0 1.460 1.460 1.470 1.460 1.480 258,000 378,780 1.4681 1.460 1.460 1.470 1.460 1.480 258,000 1.4681 -1.35%
2022-08-01 0 1.480 1.470 1.480 1.470 1.500 600,000 895,200 1.4920 1.480 1.470 1.480 1.470 1.500 600,000 1.4920 0.68%
2022-07-29 0 1.470 1.460 1.470 1.460 1.470 600,000 877,560 1.4626 1.470 1.460 1.470 1.460 1.470 600,000 1.4626 0.68%
2022-07-28 0 1.460 1.460 1.470 1.390 1.480 294,000 421,860 1.4349 1.460 1.460 1.470 1.390 1.480 294,000 1.4349 -0.68%
2022-07-27 0 1.470 1.460 1.470 1.460 1.470 156,000 229,080 1.4685 1.470 1.460 1.470 1.460 1.470 156,000 1.4685 0.68%
2022-07-26 0 1.460 1.450 1.460 1.450 1.500 348,000 515,580 1.4816 1.460 1.450 1.460 1.450 1.500 348,000 1.4816 -2.01%
2022-07-25 0 1.490 1.480 1.490 1.480 1.550 654,000 995,220 1.5217 1.490 1.480 1.490 1.480 1.550 654,000 1.5217 0.68%
2022-07-22 0 1.480 1.460 1.480 1.460 1.480 246,000 363,960 1.4795 1.480 1.460 1.480 1.460 1.480 246,000 1.4795 0.00%
2022-07-21 0 1.480 1.480 1.490 1.450 1.490 198,000 291,060 1.4700 1.480 1.480 1.490 1.450 1.490 198,000 1.4700 2.07%
2022-07-20 0 1.450 1.410 1.450 1.450 1.450 66,000 95,700 1.4500 1.450 1.410 1.450 1.450 1.450 66,000 1.4500 0.69%
2022-07-19 0 1.440 1.410 1.440 1.410 1.470 204,000 293,640 1.4394 1.440 1.410 1.440 1.410 1.470 204,000 1.4394 -2.04%
2022-07-18 0 1.470 1.460 1.470 1.470 1.500 168,000 249,780 1.4868 1.470 1.460 1.470 1.470 1.500 168,000 1.4868 -0.68%
2022-07-15 0 1.480 1.480 1.500 1.470 1.510 306,000 455,880 1.4898 1.480 1.480 1.500 1.470 1.510 306,000 1.4898 -1.33%
2022-07-14 0 1.500 1.490 1.500 1.490 1.510 282,000 423,300 1.5011 1.500 1.490 1.500 1.490 1.510 282,000 1.5011 -1.96%
2022-07-13 0 1.530 1.520 1.530 1.510 1.540 492,000 749,580 1.5235 1.530 1.520 1.530 1.510 1.540 492,000 1.5235 -0.65%
2022-07-12 0 1.540 1.520 1.540 1.530 1.540 576,000 886,200 1.5385 1.540 1.520 1.540 1.530 1.540 576,000 1.5385 0.65%
2022-07-11 0 1.530 1.520 1.540 1.520 1.550 822,000 1,264,080 1.5378 1.530 1.520 1.540 1.520 1.550 822,000 1.5378 0.00%
2022-07-08 0 1.530 1.520 1.550 1.520 1.550 762,000 1,169,940 1.5354 1.530 1.520 1.550 1.520 1.550 762,000 1.5354 0.66%
2022-07-07 0 1.520 1.520 1.540 1.520 1.550 540,000 829,200 1.5356 1.520 1.520 1.540 1.520 1.550 540,000 1.5356 -1.94%
2022-07-06 0 1.550 1.540 1.550 1.530 1.550 384,000 594,240 1.5475 1.550 1.540 1.550 1.530 1.550 384,000 1.5475 0.65%
2022-07-05 0 1.540 1.540 1.560 1.490 1.570 1,146,000 1,757,880 1.5339 1.540 1.540 1.560 1.490 1.570 1,146,000 1.5339 -0.65%
2022-07-04 0 1.550 1.530 1.550 1.520 1.550 594,000 915,300 1.5409 1.550 1.530 1.550 1.520 1.550 594,000 1.5409 0.00%
2022-06-30 0 1.550 1.540 1.550 1.530 1.550 360,000 556,320 1.5453 1.550 1.540 1.550 1.530 1.550 360,000 1.5453 0.65%
2022-06-29 0 1.540 1.540 1.560 1.520 1.590 390,000 599,820 1.5380 1.540 1.540 1.560 1.520 1.590 390,000 1.5380 1.32%
2022-06-28 0 1.520 1.520 1.540 1.510 1.540 186,000 282,000 1.5161 1.520 1.520 1.540 1.510 1.540 186,000 1.5161 -0.65%
2022-06-27 0 1.530 1.530 1.560 1.520 1.580 762,000 1,169,820 1.5352 1.530 1.530 1.560 1.520 1.580 762,000 1.5352 -1.29%
2022-06-24 0 1.550 1.540 1.550 1.520 1.590 570,000 886,200 1.5547 1.550 1.540 1.550 1.520 1.590 570,000 1.5547 0.00%
2022-06-23 0 1.550 1.550 1.560 1.500 1.550 138,000 213,240 1.5452 1.550 1.550 1.560 1.500 1.550 138,000 1.5452 0.65%
2022-06-22 0 1.540 1.520 1.560 1.500 1.600 1,074,000 1,656,480 1.5423 1.540 1.520 1.560 1.500 1.600 1,074,000 1.5423 0.65%
2022-06-21 0 1.530 1.530 1.540 1.510 1.540 1,782,000 2,711,340 1.5215 1.530 1.530 1.540 1.510 1.540 1,782,000 1.5215 1.32%
2022-06-20 0 1.510 1.500 1.510 1.490 1.550 1,860,000 2,815,260 1.5136 1.510 1.500 1.510 1.490 1.550 1,860,000 1.5136 0.67%
2022-06-17 0 1.500 1.490 1.500 1.440 1.500 1,350,000 2,009,820 1.4888 1.500 1.490 1.500 1.440 1.500 1,350,000 1.4888 5.63%
2022-06-16 0 1.420 1.410 1.450 1.420 1.460 366,000 526,680 1.4390 1.420 1.410 1.450 1.420 1.460 366,000 1.4390 -2.74%
2022-06-15 0 1.460 1.440 1.470 1.380 1.470 1,776,000 2,567,580 1.4457 1.460 1.440 1.470 1.380 1.470 1,776,000 1.4457 2.82%
2022-06-14 0 1.420 1.420 1.430 1.400 1.460 180,000 255,540 1.4197 1.420 1.420 1.430 1.400 1.460 180,000 1.4197 -3.40%
2022-06-13 0 1.470 1.450 1.470 1.440 1.470 294,000 428,760 1.4584 1.470 1.450 1.470 1.440 1.470 294,000 1.4584 0.00%
2022-06-10 0 1.470 1.460 1.490 1.440 1.500 108,000 159,240 1.4744 1.470 1.460 1.490 1.440 1.500 108,000 1.4744 -1.34%
2022-06-09 0 1.490 1.470 1.490 1.470 1.510 624,000 925,980 1.4839 1.490 1.470 1.490 1.470 1.510 624,000 1.4839 1.36%
2022-06-08 0 1.470 1.470 1.480 1.460 1.490 222,000 328,140 1.4781 1.470 1.470 1.480 1.460 1.490 222,000 1.4781 0.68%
2022-06-07 0 1.460 1.450 1.480 1.400 1.480 258,000 377,340 1.4626 1.460 1.450 1.480 1.400 1.480 258,000 1.4626 0.69%
2022-06-06 0 1.450 1.450 1.470 1.440 1.460 630,000 914,880 1.4522 1.450 1.450 1.470 1.440 1.460 630,000 1.4522 2.84%
2022-06-02 0 1.410 1.390 1.440 1.360 1.440 288,000 401,880 1.3954 1.410 1.390 1.440 1.360 1.440 288,000 1.3954 -2.08%
2022-06-01 0 1.440 1.390 1.440 1.360 1.500 474,000 671,220 1.4161 1.440 1.390 1.440 1.360 1.500 474,000 1.4161 5.88%
2022-05-31 0 1.360 1.330 1.370 1.360 1.410 288,000 400,500 1.3906 1.360 1.330 1.370 1.360 1.410 288,000 1.3906 -2.16%
2022-05-30 0 1.390 1.380 1.400 1.200 1.550 2,250,000 3,302,160 1.4676 1.390 1.380 1.400 1.200 1.550 2,250,000 1.4676 -4.14%
2022-05-27 0 1.450 1.440 1.500 1.450 1.550 1,518,000 2,272,440 1.4970 1.450 1.440 1.500 1.450 1.550 1,518,000 1.4970 -0.68%
2022-05-26 0 1.460 1.460 1.470 1.430 1.500 2,934,000 4,321,020 1.4727 1.460 1.460 1.470 1.430 1.500 2,934,000 1.4727 3.55%
2022-05-25 0 1.410 1.380 1.410 1.300 1.470 5,418,000 7,361,460 1.3587 1.410 1.380 1.410 1.300 1.470 5,418,000 1.3587 14.63%
2022-05-24 0 1.230 1.200 1.230 1.090 1.290 2,064,000 2,459,880 1.1918 1.230 1.200 1.230 1.090 1.290 2,064,000 1.1918 13.89%
2022-05-23 0 1.080 1.080 1.100 1.010 1.100 1,020,000 1,087,800 1.0665 1.080 1.080 1.100 1.010 1.100 1,020,000 1.0665 8.00%
2022-05-20 0 1.000 1.000 1.020 0.960 1.020 1,968,000 1,981,740 1.0070 1.000 1.000 1.020 0.960 1.020 1,968,000 1.0070 -0.99%
2022-05-19 0 1.010 1.010 1.030 1.000 1.020 168,000 169,800 1.0107 1.010 1.010 1.030 1.000 1.020 168,000 1.0107 1.00%
2022-05-18 0 1.000 1.000 1.010 0.980 1.000 606,000 602,760 0.9947 1.000 1.000 1.010 0.980 1.000 606,000 0.9947 1.01%
2022-05-17 0 0.990 0.990 1.000 0.980 1.000 918,000 914,940 0.9967 0.990 0.990 1.000 0.980 1.000 918,000 0.9967 1.02%
2022-05-16 0 0.980 0.980 0.990 0.970 0.990 378,000 371,460 0.9827 0.980 0.980 0.990 0.970 0.990 378,000 0.9827 0.00%
2022-05-13 0 0.980 0.970 0.980 0.980 1.010 426,000 420,900 0.9880 0.980 0.970 0.980 0.980 1.010 426,000 0.9880 -2.00%
2022-05-12 0 1.000 0.990 1.000 0.990 1.000 240,000 238,260 0.9928 1.000 0.990 1.000 0.990 1.000 240,000 0.9928 2.04%
2022-05-11 0 0.980 0.970 0.980 0.960 0.980 1,392,000 1,354,740 0.9732 0.980 0.970 0.980 0.960 0.980 1,392,000 0.9732 1.03%
2022-05-10 0 0.970 0.960 0.970 0.940 0.980 1,524,000 1,475,940 0.9685 0.970 0.960 0.970 0.940 0.980 1,524,000 0.9685 1.04%
2022-05-06 0 0.960 0.960 0.980 0.960 0.980 396,000 383,640 0.9688 0.960 0.960 0.980 0.960 0.980 396,000 0.9688 -2.04%
2022-05-05 0 0.980 0.970 0.980 0.950 1.000 1,194,000 1,165,200 0.9759 0.980 0.970 0.980 0.950 1.000 1,194,000 0.9759 -1.01%
2022-05-04 0 0.990 0.980 1.000 0.980 0.990 252,000 247,680 0.9829 0.990 0.980 1.000 0.980 0.990 252,000 0.9829 1.02%
2022-05-03 0 0.980 0.980 1.000 0.980 1.000 90,000 88,920 0.9880 0.980 0.980 1.000 0.980 1.000 90,000 0.9880 3.16%
2022-04-29 0 0.950 0.950 0.980 0.940 1.000 1,248,000 1,224,840 0.9814 0.950 0.950 0.980 0.940 1.000 1,248,000 0.9814 -5.00%
2022-04-28 0 1.000 0.990 1.000 0.960 1.000 276,000 270,720 0.9809 1.000 0.990 1.000 0.960 1.000 276,000 0.9809 4.17%
2022-04-27 0 0.960 0.960 0.990 0.960 0.990 756,000 737,820 0.9760 0.960 0.960 0.990 0.960 0.990 756,000 0.9760 0.00%
2022-04-26 0 0.960 0.950 0.960 0.950 0.970 438,000 419,880 0.9586 0.960 0.950 0.960 0.950 0.970 438,000 0.9586 0.00%
2022-04-25 0 0.960 0.960 0.970 0.950 0.990 324,000 313,260 0.9669 0.960 0.960 0.970 0.950 0.990 324,000 0.9669 0.00%
2022-04-22 0 0.960 0.960 0.970 0.930 1.000 618,000 599,220 0.9696 0.960 0.960 0.970 0.930 1.000 618,000 0.9696 -3.03%
2022-04-21 0 0.990 0.990 1.010 0.990 1.070 240,000 244,980 1.0208 0.990 0.990 1.010 0.990 1.070 240,000 1.0208 -1.00%
2022-04-20 0 1.000 0.990 1.000 0.950 1.000 678,000 665,640 0.9818 1.000 0.990 1.000 0.950 1.000 678,000 0.9818 2.04%
2022-04-19 0 0.980 0.970 0.980 0.950 0.990 522,000 510,240 0.9775 0.980 0.970 0.980 0.950 0.990 522,000 0.9775 0.00%
2022-04-14 0 0.980 0.960 0.980 0.960 0.990 240,000 234,540 0.9773 0.980 0.960 0.980 0.960 0.990 240,000 0.9773 2.08%
2022-04-13 0 0.960 0.940 0.960 0.920 1.000 702,000 680,820 0.9698 0.960 0.940 0.960 0.920 1.000 702,000 0.9698 -3.03%
2022-04-12 0 0.990 0.980 0.990 0.960 1.000 504,000 495,060 0.9823 0.990 0.980 0.990 0.960 1.000 504,000 0.9823 1.02%
2022-04-11 0 0.980 0.970 0.980 0.940 1.000 1,332,000 1,286,760 0.9660 0.980 0.970 0.980 0.940 1.000 1,332,000 0.9660 2.08%
2022-04-08 0 0.960 0.960 0.980 0.960 1.010 954,000 941,400 0.9868 0.960 0.960 0.980 0.960 1.010 954,000 0.9868 -2.04%
2022-04-07 0 0.980 0.980 1.000 0.900 1.010 1,008,000 961,980 0.9543 0.980 0.980 1.000 0.900 1.010 1,008,000 0.9543 0.00%
2022-04-06 0 0.980 0.970 0.990 0.970 1.020 264,000 259,860 0.9843 0.980 0.970 0.990 0.970 1.020 264,000 0.9843 -2.00%
2022-04-04 0 1.000 0.980 1.000 0.950 1.010 1,086,000 1,055,520 0.9719 1.000 0.980 1.000 0.950 1.010 1,086,000 0.9719 3.09%
2022-04-01 0 0.970 0.950 0.970 0.940 1.010 1,470,000 1,409,820 0.9591 0.970 0.950 0.970 0.940 1.010 1,470,000 0.9591 3.19%
2022-03-31 0 0.940 0.920 0.940 0.850 0.980 1,566,000 1,426,500 0.9109 0.940 0.920 0.940 0.850 0.980 1,566,000 0.9109 1.08%
2022-03-30 0 0.930 0.920 0.930 0.900 0.940 732,000 676,920 0.9248 0.930 0.920 0.930 0.900 0.940 732,000 0.9248 -2.11%
2022-03-29 0 0.950 0.940 0.970 0.930 0.980 438,000 420,720 0.9605 0.950 0.940 0.970 0.930 0.980 438,000 0.9605 -1.04%
2022-03-28 0 0.960 0.950 0.980 0.960 0.990 102,000 99,420 0.9747 0.960 0.950 0.980 0.960 0.990 102,000 0.9747 0.00%
2022-03-25 0 0.960 0.950 0.970 0.970 1.010 1,362,000 1,346,220 0.9884 0.960 0.950 0.970 0.970 1.010 1,362,000 0.9884 -2.04%
2022-03-24 0 0.980 0.980 1.000 0.980 1.020 882,000 867,660 0.9837 0.980 0.980 1.000 0.980 1.020 882,000 0.9837 -1.01%
2022-03-23 0 0.990 0.980 0.990 0.890 1.020 1,854,000 1,803,660 0.9728 0.990 0.980 0.990 0.890 1.020 1,854,000 0.9728 -1.00%
2022-03-22 0 1.000 0.990 1.020 0.950 1.120 4,134,000 4,326,900 1.0467 1.000 0.990 1.020 0.950 1.120 4,134,000 1.0467 3.09%
2022-03-21 0 0.970 0.970 0.980 0.940 1.000 1,080,000 1,050,900 0.9731 0.970 0.970 0.980 0.940 1.000 1,080,000 0.9731 3.19%
2022-03-18 0 0.940 0.930 0.940 0.870 1.010 1,602,000 1,493,760 0.9324 0.940 0.930 0.940 0.870 1.010 1,602,000 0.9324 10.59%
2022-03-17 0 0.850 0.840 0.860 0.810 0.860 436,000 360,700 0.8273 0.850 0.840 0.860 0.810 0.860 436,000 0.8273 0.00%
2022-03-16 0 0.850 0.780 0.850 0.760 0.850 1,326,000 1,060,860 0.8000 0.850 0.780 0.850 0.760 0.850 1,326,000 0.8000 11.84%
2022-03-15 0 0.760 0.750 0.790 0.720 0.800 904,000 703,440 0.7781 0.760 0.750 0.790 0.720 0.800 904,000 0.7781 -3.80%
2022-03-14 0 0.790 0.790 0.810 0.780 0.830 552,000 445,440 0.8070 0.790 0.790 0.810 0.780 0.830 552,000 0.8070 -3.66%
2022-03-11 0 0.820 0.820 0.840 0.790 0.840 708,000 575,880 0.8134 0.820 0.820 0.840 0.790 0.840 708,000 0.8134 3.80%
2022-03-10 0 0.790 0.790 0.810 0.790 0.810 234,000 187,740 0.8023 0.790 0.790 0.810 0.790 0.810 234,000 0.8023 -2.47%
2022-03-09 0 0.810 0.770 0.820 0.790 0.810 360,000 286,080 0.7947 0.810 0.770 0.820 0.790 0.810 360,000 0.7947 2.53%
2022-03-08 0 0.790 0.790 0.810 0.780 0.820 276,000 220,440 0.7987 0.790 0.790 0.810 0.780 0.820 276,000 0.7987 1.28%
2022-03-07 0 0.780 0.780 0.830 0.750 0.820 396,000 319,680 0.8073 0.780 0.780 0.830 0.750 0.820 396,000 0.8073 -2.50%
2022-03-04 0 0.800 0.760 0.800 0.780 0.840 600,000 484,620 0.8077 0.800 0.760 0.800 0.780 0.840 600,000 0.8077 2.56%
2022-03-03 0 0.780 0.770 0.790 0.770 0.780 102,000 78,660 0.7712 0.780 0.770 0.790 0.770 0.780 102,000 0.7712 1.30%
2022-03-02 0 0.770 0.770 0.780 0.770 0.770 432,000 332,640 0.7700 0.770 0.770 0.780 0.770 0.770 432,000 0.7700 0.00%
2022-03-01 0 0.770 0.770 0.790 0.770 0.780 372,000 287,520 0.7729 0.770 0.770 0.790 0.770 0.780 372,000 0.7729 -1.28%
2022-02-28 0 0.780 0.750 0.780 0.750 0.780 972,000 747,420 0.7690 0.780 0.750 0.780 0.750 0.780 972,000 0.7690 2.63%
2022-02-25 0 0.760 0.760 0.770 0.730 0.770 270,000 197,400 0.7311 0.760 0.760 0.770 0.730 0.770 270,000 0.7311 8.57%
2022-02-24 0 0.700 0.700 0.710 0.680 0.730 414,000 290,460 0.7016 0.700 0.700 0.710 0.680 0.730 414,000 0.7016 -5.41%
2022-02-23 0 0.740 0.730 0.740 0.720 0.740 132,000 96,180 0.7286 0.740 0.730 0.740 0.720 0.740 132,000 0.7286 0.00%
2022-02-22 0 0.740 0.730 0.740 0.730 0.750 234,000 173,640 0.7421 0.740 0.730 0.740 0.730 0.750 234,000 0.7421 0.00%
2022-02-21 0 0.740 0.740 0.750 0.740 0.750 288,000 214,320 0.7442 0.740 0.740 0.750 0.740 0.750 288,000 0.7442 0.00%
2022-02-18 0 0.740 0.730 0.750 0.740 0.780 360,000 267,720 0.7437 0.740 0.730 0.750 0.740 0.780 360,000 0.7437 0.00%
2022-02-17 0 0.740 0.740 0.750 0.740 0.750 186,000 138,600 0.7452 0.740 0.740 0.750 0.740 0.750 186,000 0.7452 -1.33%
2022-02-16 0 0.750 0.730 0.780 0.730 0.800 192,000 147,960 0.7706 0.750 0.730 0.780 0.730 0.800 192,000 0.7706 -6.25%
2022-02-15 0 0.800 0.760 0.800 0.660 0.800 1,914,000 1,407,000 0.7351 0.800 0.760 0.800 0.660 0.800 1,914,000 0.7351 8.11%
2022-02-14 0 0.740 0.730 0.740 0.730 0.750 96,000 70,740 0.7369 0.740 0.730 0.740 0.730 0.750 96,000 0.7369 1.37%
2022-02-11 0 0.730 0.730 0.740 0.730 0.730 6,000 4,380 0.7300 0.730 0.730 0.740 0.730 0.730 6,000 0.7300 -2.67%
2022-02-10 0 0.750 0.740 0.760 0.740 0.750 1,038,000 777,120 0.7487 0.750 0.740 0.760 0.740 0.750 1,038,000 0.7487 0.00%
2022-02-09 0 0.750 0.740 0.750 0.720 0.760 450,000 334,020 0.7423 0.750 0.740 0.750 0.720 0.760 450,000 0.7423 2.74%
2022-02-08 0 0.730 0.720 0.730 0.710 0.730 648,000 472,200 0.7287 0.730 0.720 0.730 0.710 0.730 648,000 0.7287 0.00%
2022-02-07 0 0.730 0.730 0.760 0.720 0.730 522,000 380,100 0.7282 0.730 0.730 0.760 0.720 0.730 522,000 0.7282 -1.35%
2022-02-04 0 0.740 0.740 0.760 - - 0 0 - 0.740 0.740 0.760 - - 0 - 0.00%
2022-01-31 0 0.740 0.710 0.750 0.740 0.780 204,000 151,860 0.7444 0.740 0.710 0.750 0.740 0.780 204,000 0.7444 0.00%
2022-01-28 0 0.740 0.740 0.750 0.710 0.740 414,000 296,880 0.7171 0.740 0.740 0.750 0.710 0.740 414,000 0.7171 0.00%
2022-01-27 0 0.740 0.710 0.740 0.710 0.760 102,000 75,540 0.7406 0.740 0.710 0.740 0.710 0.760 102,000 0.7406 0.00%
2022-01-26 0 0.740 0.720 0.740 0.720 0.760 186,000 136,080 0.7316 0.740 0.720 0.740 0.720 0.760 186,000 0.7316 0.00%
2022-01-25 0 0.740 0.710 0.750 0.700 0.790 2,028,000 1,508,820 0.7440 0.740 0.710 0.750 0.700 0.790 2,028,000 0.7440 -7.50%
2022-01-24 0 0.800 0.790 0.800 0.750 0.810 1,548,000 1,228,560 0.7936 0.800 0.790 0.800 0.750 0.810 1,548,000 0.7936 6.67%
2022-01-21 0 0.750 0.710 0.750 0.700 0.760 1,080,000 780,720 0.7229 0.750 0.710 0.750 0.700 0.760 1,080,000 0.7229 0.00%
2022-01-20 0 0.750 0.750 0.780 0.720 0.850 2,232,000 1,721,760 0.7714 0.750 0.750 0.780 0.720 0.850 2,232,000 0.7714 -6.25%
2022-01-19 0 0.800 0.760 0.800 0.750 0.850 2,346,000 1,882,560 0.8025 0.800 0.760 0.800 0.750 0.850 2,346,000 0.8025 3.90%
2022-01-18 0 0.770 0.750 0.770 0.710 0.790 552,000 411,900 0.7462 0.770 0.750 0.770 0.710 0.790 552,000 0.7462 -1.28%
2022-01-17 0 0.780 0.720 0.790 0.690 0.790 2,598,000 1,944,900 0.7486 0.780 0.720 0.790 0.690 0.790 2,598,000 0.7486 4.00%
2022-01-14 0 0.750 0.730 0.750 0.670 0.760 2,334,000 1,692,540 0.7252 0.750 0.730 0.750 0.670 0.760 2,334,000 0.7252 2.74%
2022-01-13 0 0.730 0.720 0.730 0.630 0.730 3,761,000 2,560,910 0.6809 0.730 0.720 0.730 0.630 0.730 3,761,000 0.6809 17.74%
2022-01-12 0 0.620 0.620 0.630 0.610 0.630 498,000 309,120 0.6207 0.620 0.620 0.630 0.610 0.630 498,000 0.6207 3.33%
2022-01-11 0 0.600 0.590 0.600 0.590 0.600 942,000 564,660 0.5994 0.600 0.590 0.600 0.590 0.600 942,000 0.5994 0.00%
2022-01-10 0 0.600 0.600 0.620 0.580 0.620 678,000 405,120 0.5975 0.600 0.600 0.620 0.580 0.620 678,000 0.5975 3.45%
2022-01-07 0 0.580 0.560 0.600 0.500 0.600 882,000 493,140 0.5591 0.580 0.560 0.600 0.500 0.600 882,000 0.5591 -3.33%
2022-01-06 0 0.600 0.590 0.600 0.570 0.620 606,000 360,000 0.5941 0.600 0.590 0.600 0.570 0.620 606,000 0.5941 7.14%
2022-01-05 0 0.560 0.560 0.610 0.560 0.690 3,150,000 1,957,680 0.6215 0.560 0.560 0.610 0.560 0.690 3,150,000 0.6215 -1.75%
2022-01-04 1 - - - - - 0 0 - 0.570 - - - - 0 - 0.00%
2022-01-03 1 - - - - - 0 0 - 0.570 - - - - 0 - 0.00%
2021-12-31 1 - - - - - 0 0 - 0.570 - - - - 0 - 0.00%
2021-12-30 1 - - - - - 0 0 - 0.570 - - - - 0 - 0.00%
2021-12-29 1 - - - - - 0 0 - 0.570 - - - - 0 - 0.00%
2021-12-28 1 - - - - - 0 0 - 0.570 - - - - 0 - 0.00%
2021-12-24 0 0.570 0.520 0.570 0.550 0.590 408,000 233,280 0.5718 0.570 0.520 0.570 0.550 0.590 408,000 0.5718 9.62%
2021-12-23 0 0.520 0.520 0.530 0.500 0.660 4,974,000 2,719,140 0.5467 0.520 0.520 0.530 0.500 0.660 4,974,000 0.5467 -17.46%
2021-12-22 0 0.630 0.600 0.630 0.550 0.660 2,370,000 1,490,940 0.6291 0.630 0.600 0.630 0.550 0.660 2,370,000 0.6291 14.55%
2021-12-21 0 0.550 0.550 0.560 0.480 0.560 234,000 124,680 0.5328 0.550 0.550 0.560 0.480 0.560 234,000 0.5328 5.77%
2021-12-20 0 0.520 0.520 0.540 0.415 0.720 11,292,000 6,760,560 0.5987 0.520 0.520 0.540 0.415 0.720 11,292,000 0.5987 -16.13%
2021-12-17 0 0.620 0.620 0.630 0.450 0.670 15,864,000 8,906,370 0.5614 0.620 0.620 0.630 0.450 0.670 15,864,000 0.5614 37.78%
2021-12-16 0 0.450 0.450 0.455 0.425 0.450 42,000 18,570 0.4421 0.450 0.450 0.455 0.425 0.450 42,000 0.4421 0.00%
2021-12-15 0 0.450 0.450 0.460 0.450 0.460 372,000 169,860 0.4566 0.450 0.450 0.460 0.450 0.460 372,000 0.4566 -1.10%
2021-12-14 0 0.455 0.450 0.455 0.450 0.460 504,000 230,280 0.4569 0.455 0.450 0.455 0.450 0.460 504,000 0.4569 0.00%
2021-12-13 0 0.455 0.450 0.460 0.455 0.455 294,000 133,770 0.4550 0.455 0.450 0.460 0.455 0.455 294,000 0.4550 0.00%
2021-12-10 0 0.455 0.450 0.455 0.455 0.460 708,000 322,530 0.4556 0.455 0.450 0.455 0.455 0.460 708,000 0.4556 1.11%
2021-12-09 0 0.450 0.445 0.455 0.430 0.450 834,000 372,870 0.4471 0.450 0.445 0.455 0.430 0.450 834,000 0.4471 1.12%
2021-12-08 0 0.445 0.440 0.445 0.440 0.450 1,692,000 752,310 0.4446 0.445 0.440 0.445 0.440 0.450 1,692,000 0.4446 0.00%
2021-12-07 0 0.445 0.440 0.445 0.440 0.445 666,000 294,480 0.4422 0.445 0.440 0.445 0.440 0.445 666,000 0.4422 1.14%
2021-12-06 0 0.440 0.440 0.445 0.430 0.450 1,452,000 639,930 0.4407 0.440 0.440 0.445 0.430 0.450 1,452,000 0.4407 1.15%
2021-12-03 0 0.435 0.415 0.450 0.435 0.445 1,614,000 709,860 0.4398 0.435 0.415 0.450 0.435 0.445 1,614,000 0.4398 0.00%
2021-12-02 0 0.435 0.435 0.440 0.415 0.450 1,518,000 666,420 0.4390 0.435 0.435 0.440 0.415 0.450 1,518,000 0.4390 6.10%
2021-12-01 0 0.410 0.395 0.425 0.410 0.420 924,000 385,500 0.4172 0.410 0.395 0.425 0.410 0.420 924,000 0.4172 -2.38%
2021-11-30 0 0.420 0.410 0.420 0.415 0.425 1,218,000 510,420 0.4191 0.420 0.410 0.420 0.415 0.425 1,218,000 0.4191 1.20%
2021-11-29 0 0.415 0.410 0.420 0.415 0.430 744,000 314,280 0.4224 0.415 0.410 0.420 0.415 0.430 744,000 0.4224 -4.60%
2021-11-26 0 0.435 0.430 0.435 0.425 0.455 678,000 306,120 0.4515 0.435 0.430 0.435 0.425 0.455 678,000 0.4515 2.35%
2021-11-25 0 0.425 0.420 0.430 0.420 0.430 216,000 91,170 0.4221 0.425 0.420 0.430 0.420 0.430 216,000 0.4221 -2.30%
2021-11-24 0 0.435 0.430 0.440 0.430 0.435 210,000 91,200 0.4343 0.435 0.430 0.440 0.430 0.435 210,000 0.4343 -1.14%
2021-11-23 0 0.440 0.435 0.445 0.440 0.445 240,000 105,750 0.4406 0.440 0.435 0.445 0.440 0.445 240,000 0.4406 -1.12%
2021-11-22 0 0.445 0.445 0.450 0.445 0.460 324,000 145,320 0.4485 0.445 0.445 0.450 0.445 0.460 324,000 0.4485 -3.26%
2021-11-19 0 0.460 0.455 0.460 0.425 0.465 1,758,000 790,380 0.4496 0.460 0.455 0.460 0.425 0.465 1,758,000 0.4496 8.24%
2021-11-18 0 0.425 0.425 0.435 0.425 0.435 324,000 139,020 0.4291 0.425 0.425 0.435 0.425 0.435 324,000 0.4291 -2.30%
2021-11-17 0 0.435 0.435 0.440 0.435 0.440 186,000 80,940 0.4352 0.435 0.435 0.440 0.435 0.440 186,000 0.4352 -1.14%
2021-11-16 0 0.440 0.435 0.440 0.440 0.440 150,000 66,000 0.4400 0.440 0.435 0.440 0.440 0.440 150,000 0.4400 0.00%
2021-11-15 0 0.440 0.435 0.440 0.435 0.440 552,000 241,770 0.4380 0.440 0.435 0.440 0.435 0.440 552,000 0.4380 2.33%
2021-11-12 0 0.430 0.430 0.435 0.400 0.435 318,000 136,350 0.4288 0.430 0.430 0.435 0.400 0.435 318,000 0.4288 -2.27%
2021-11-11 0 0.440 0.435 0.440 0.435 0.440 474,000 208,020 0.4389 0.440 0.435 0.440 0.435 0.440 474,000 0.4389 -1.12%
2021-11-10 0 0.445 0.440 0.445 0.435 0.460 312,000 137,880 0.4419 0.445 0.440 0.445 0.435 0.460 312,000 0.4419 3.49%
2021-11-09 0 0.430 0.435 0.440 0.430 0.440 240,000 105,480 0.4395 0.430 0.435 0.440 0.430 0.440 240,000 0.4395 -2.27%
2021-11-08 0 0.440 0.435 0.440 0.430 0.440 72,000 31,380 0.4358 0.440 0.435 0.440 0.430 0.440 72,000 0.4358 0.00%
2021-11-05 0 0.440 0.440 0.445 0.430 0.440 600,000 262,110 0.4369 0.440 0.440 0.445 0.430 0.440 600,000 0.4369 0.00%
2021-11-04 0 0.440 0.440 0.445 0.440 0.445 492,000 217,710 0.4425 0.440 0.440 0.445 0.440 0.445 492,000 0.4425 -1.12%
2021-11-03 0 0.445 0.440 0.445 0.430 0.445 252,000 111,690 0.4432 0.445 0.440 0.445 0.430 0.445 252,000 0.4432 1.14%
2021-11-02 0 0.440 0.440 0.445 0.440 0.450 972,000 431,550 0.4440 0.440 0.440 0.445 0.440 0.450 972,000 0.4440 1.15%
2021-11-01 0 0.435 0.430 0.435 0.425 0.450 1,020,000 445,650 0.4369 0.435 0.430 0.435 0.425 0.450 1,020,000 0.4369 4.82%
2021-10-29 0 0.415 0.415 0.420 0.415 0.420 354,000 147,480 0.4166 0.415 0.415 0.420 0.415 0.420 354,000 0.4166 -1.19%
2021-10-28 0 0.420 0.420 0.425 0.410 0.420 1,854,000 777,990 0.4196 0.420 0.420 0.425 0.410 0.420 1,854,000 0.4196 2.44%
2021-10-27 0 0.410 0.400 0.415 0.365 0.420 1,134,000 437,280 0.3856 0.410 0.400 0.415 0.365 0.420 1,134,000 0.3856 -2.38%
2021-10-26 0 0.420 0.420 0.425 0.420 0.430 750,000 317,250 0.4230 0.420 0.420 0.425 0.420 0.430 750,000 0.4230 1.20%
2021-10-25 0 0.415 0.415 0.435 0.415 0.435 990,000 421,500 0.4258 0.415 0.415 0.435 0.415 0.435 990,000 0.4258 0.00%
2021-10-22 0 0.415 0.415 0.420 0.410 0.425 912,000 383,310 0.4203 0.415 0.415 0.420 0.410 0.425 912,000 0.4203 1.22%
2021-10-21 0 0.410 0.405 0.410 0.395 0.430 1,602,000 649,560 0.4055 0.410 0.405 0.410 0.395 0.430 1,602,000 0.4055 5.13%
2021-10-20 0 0.390 0.390 0.395 0.365 0.390 612,000 232,290 0.3796 0.390 0.390 0.395 0.365 0.390 612,000 0.3796 4.00%
2021-10-19 0 0.375 0.365 0.380 0.355 0.375 378,000 138,060 0.3652 0.375 0.365 0.380 0.355 0.375 378,000 0.3652 0.00%
2021-10-18 0 0.375 0.370 0.390 0.370 0.380 336,000 125,280 0.3729 0.375 0.370 0.390 0.370 0.380 336,000 0.3729 -3.85%
2021-10-15 0 0.390 0.380 0.390 0.390 0.410 510,000 203,250 0.3985 0.390 0.380 0.390 0.390 0.410 510,000 0.3985 0.00%
2021-10-12 0 0.390 0.390 0.400 0.385 0.410 342,000 136,170 0.3982 0.390 0.390 0.400 0.385 0.410 342,000 0.3982 1.30%
2021-10-11 0 0.385 0.380 0.395 0.375 0.385 186,000 70,830 0.3808 0.385 0.380 0.395 0.375 0.385 186,000 0.3808 4.05%
2021-10-08 0 0.370 0.365 0.390 0.355 0.380 810,000 299,400 0.3696 0.370 0.365 0.390 0.355 0.380 810,000 0.3696 -2.63%
2021-10-07 0 0.380 0.380 0.400 0.380 0.380 12,000 4,560 0.3800 0.380 0.380 0.400 0.380 0.380 12,000 0.3800 -3.80%
2021-10-06 0 0.395 0.380 0.400 0.395 0.395 60,000 23,700 0.3950 0.395 0.380 0.400 0.395 0.395 60,000 0.3950 -1.25%
2021-10-05 0 0.400 0.385 0.400 0.395 0.400 60,000 23,880 0.3980 0.400 0.385 0.400 0.395 0.400 60,000 0.3980 3.90%
2021-10-04 0 0.385 0.340 0.400 0.385 0.385 78,000 30,030 0.3850 0.385 0.340 0.400 0.385 0.385 78,000 0.3850 -1.28%
2021-09-30 0 0.390 0.375 0.390 - - 0 0 - 0.390 0.375 0.390 - - 0 - 0.00%
2021-09-29 0 0.390 0.375 0.390 - - 0 0 - 0.390 0.375 0.390 - - 0 - 0.00%
2021-09-28 0 0.390 0.365 0.400 0.390 0.400 270,000 107,100 0.3967 0.390 0.365 0.400 0.390 0.400 270,000 0.3967 9.86%
2021-09-27 0 0.355 0.355 0.400 0.330 0.400 48,000 16,410 0.3419 0.355 0.355 0.400 0.330 0.400 48,000 0.3419 -11.25%
2021-09-24 0 0.400 0.350 0.400 - - 0 0 - 0.400 0.350 0.400 - - 0 - 0.00%
2021-09-23 0 0.400 0.360 0.410 0.380 0.400 204,000 80,160 0.3929 0.400 0.360 0.410 0.380 0.400 204,000 0.3929 5.26%
2021-09-21 0 0.380 0.380 0.390 0.380 0.385 288,000 109,890 0.3816 0.380 0.380 0.390 0.380 0.385 288,000 0.3816 -1.30%
2021-09-20 0 0.385 0.385 0.395 0.385 0.400 186,000 73,230 0.3937 0.385 0.385 0.395 0.385 0.400 186,000 0.3937 -3.75%
2021-09-17 0 0.400 0.390 0.415 0.400 0.415 336,000 134,550 0.4004 0.400 0.390 0.415 0.400 0.415 336,000 0.4004 0.00%
2021-09-16 0 0.400 0.390 0.415 0.400 0.400 72,000 28,800 0.4000 0.400 0.390 0.415 0.400 0.400 72,000 0.4000 0.00%
2021-09-15 0 0.400 0.400 0.420 0.370 0.410 126,000 49,860 0.3957 0.400 0.400 0.420 0.370 0.410 126,000 0.3957 -2.44%
2021-09-14 0 0.410 0.405 0.410 0.410 0.420 138,000 57,480 0.4165 0.410 0.405 0.410 0.410 0.420 138,000 0.4165 -2.38%
2021-09-13 0 0.420 0.410 0.420 - - 156,000 65,220 0.4181 0.420 0.410 0.420 - - 156,000 0.4181 0.00%
2021-09-10 0 0.420 0.405 0.430 0.420 0.435 186,000 80,700 0.4339 0.420 0.405 0.430 0.420 0.435 186,000 0.4339 -3.45%
2021-09-09 0 0.435 0.420 0.435 0.400 0.440 2,364,000 1,010,370 0.4274 0.435 0.420 0.435 0.400 0.440 2,364,000 0.4274 11.54%
2021-09-08 0 0.390 0.390 0.410 0.390 0.410 282,000 115,500 0.4096 0.390 0.390 0.410 0.390 0.410 282,000 0.4096 -4.88%
2021-09-07 0 0.410 0.385 0.410 0.380 0.410 348,000 138,990 0.3994 0.410 0.385 0.410 0.380 0.410 348,000 0.3994 0.00%
2021-09-06 0 0.410 0.410 0.420 0.380 0.410 336,000 130,560 0.3886 0.410 0.410 0.420 0.380 0.410 336,000 0.3886 -2.38%
2021-09-03 0 0.420 0.400 0.420 0.395 0.420 282,000 113,400 0.4021 0.420 0.400 0.420 0.395 0.420 282,000 0.4021 -1.18%
2021-09-02 0 0.425 0.395 0.425 0.400 0.425 1,044,000 426,930 0.4089 0.425 0.395 0.425 0.400 0.425 1,044,000 0.4089 1.19%
2021-09-01 0 0.420 0.400 0.420 0.400 0.445 3,870,000 1,642,680 0.4245 0.420 0.400 0.420 0.400 0.445 3,870,000 0.4245 -1.18%
2021-08-31 0 0.425 0.420 0.425 0.400 0.430 1,206,000 508,530 0.4217 0.425 0.420 0.425 0.400 0.430 1,206,000 0.4217 8.97%
2021-08-30 0 0.390 0.390 0.405 0.390 0.390 210,000 81,900 0.3900 0.390 0.390 0.405 0.390 0.390 210,000 0.3900 1.30%
2021-08-27 0 0.385 0.385 0.390 0.360 0.400 4,086,000 1,559,400 0.3816 0.385 0.385 0.390 0.360 0.400 4,086,000 0.3816 -3.75%
2021-08-26 0 0.400 0.400 0.410 0.400 0.420 2,790,000 1,140,450 0.4088 0.400 0.400 0.410 0.400 0.420 2,790,000 0.4088 -1.23%
2021-08-25 0 0.405 0.400 0.410 0.385 0.480 11,472,000 4,937,550 0.4304 0.405 0.400 0.410 0.385 0.480 11,472,000 0.4304 -4.71%
2021-08-24 0 0.425 0.420 0.430 0.400 0.425 2,790,000 1,153,650 0.4135 0.425 0.420 0.430 0.400 0.425 2,790,000 0.4135 1.19%
2021-08-23 0 0.420 0.420 0.425 0.415 0.425 1,680,000 702,420 0.4181 0.420 0.420 0.425 0.415 0.425 1,680,000 0.4181 0.00%
2021-08-20 0 0.420 0.415 0.420 0.420 0.435 786,000 335,040 0.4263 0.420 0.415 0.420 0.420 0.435 786,000 0.4263 -1.18%
2021-08-19 0 0.425 0.420 0.425 0.400 0.435 606,000 249,060 0.4110 0.425 0.420 0.425 0.400 0.435 606,000 0.4110 -2.30%
2021-08-18 0 0.435 0.425 0.435 0.435 0.445 402,000 176,460 0.4390 0.435 0.425 0.435 0.435 0.445 402,000 0.4390 -1.14%
2021-08-17 0 0.440 0.430 0.445 0.430 0.450 1,374,000 606,750 0.4416 0.440 0.430 0.445 0.430 0.450 1,374,000 0.4416 1.15%
2021-08-16 0 0.435 0.425 0.440 0.425 0.440 2,022,000 880,620 0.4355 0.435 0.425 0.440 0.425 0.440 2,022,000 0.4355 3.57%
2021-08-13 0 0.420 0.415 0.425 0.410 0.440 1,044,000 441,090 0.4225 0.420 0.415 0.425 0.410 0.440 1,044,000 0.4225 -3.45%
2021-08-12 0 0.435 0.420 0.435 0.410 0.450 810,000 354,870 0.4381 0.435 0.420 0.435 0.410 0.450 810,000 0.4381 4.82%
2021-08-11 0 0.415 0.410 0.415 0.410 0.495 3,774,000 1,708,770 0.4528 0.415 0.410 0.415 0.410 0.495 3,774,000 0.4528 1.22%
2021-08-10 0 0.410 0.390 0.410 0.340 0.410 1,668,000 637,230 0.3820 0.410 0.390 0.410 0.340 0.410 1,668,000 0.3820 10.81%
2021-08-09 0 0.370 0.360 0.380 0.350 0.385 1,482,000 547,890 0.3697 0.370 0.360 0.380 0.350 0.385 1,482,000 0.3697 -2.63%
2021-08-06 0 0.380 0.380 0.385 0.370 0.380 330,000 122,460 0.3711 0.380 0.380 0.385 0.370 0.380 330,000 0.3711 2.70%
2021-08-05 0 0.370 0.370 0.375 0.370 0.390 936,000 354,720 0.3790 0.370 0.370 0.375 0.370 0.390 936,000 0.3790 -5.13%
2021-08-04 0 0.390 0.390 0.400 0.385 0.400 1,386,000 544,680 0.3930 0.390 0.390 0.400 0.385 0.400 1,386,000 0.3930 -1.27%
2021-08-03 0 0.395 0.380 0.395 0.365 0.410 1,266,000 506,940 0.4004 0.395 0.380 0.395 0.365 0.410 1,266,000 0.4004 1.28%
2021-08-02 0 0.390 0.380 0.390 0.370 0.410 540,000 213,600 0.3956 0.390 0.380 0.390 0.370 0.410 540,000 0.3956 -2.50%
2021-07-30 0 0.400 0.395 0.400 0.385 0.440 2,640,000 1,081,290 0.4096 0.400 0.395 0.400 0.385 0.440 2,640,000 0.4096 1.27%
2021-07-29 0 0.395 0.385 0.395 0.350 0.405 3,180,000 1,205,970 0.3792 0.395 0.385 0.395 0.350 0.405 3,180,000 0.3792 -3.66%
2021-07-28 0 0.410 0.395 0.415 0.390 0.465 3,894,000 1,626,870 0.4178 0.410 0.395 0.415 0.390 0.465 3,894,000 0.4178 -2.38%
2021-07-27 0 0.420 0.410 0.420 0.395 0.470 9,630,000 4,209,570 0.4371 0.420 0.410 0.420 0.395 0.470 9,630,000 0.4371 -2.33%
2021-07-26 0 0.430 0.425 0.430 0.340 0.450 14,838,000 6,197,130 0.4177 0.430 0.425 0.430 0.340 0.450 14,838,000 0.4177 16.22%
2021-07-23 0 0.370 0.350 0.370 0.300 0.385 4,110,000 1,467,750 0.3571 0.370 0.350 0.370 0.300 0.385 4,110,000 0.3571 8.82%
2021-07-22 0 0.340 0.340 0.345 0.255 0.390 8,658,000 2,914,110 0.3366 0.340 0.340 0.345 0.255 0.390 8,658,000 0.3366 -4.23%
2021-07-21 0 0.355 0.355 0.365 0.310 0.375 9,156,000 3,214,800 0.3511 0.355 0.355 0.365 0.310 0.375 9,156,000 0.3511 9.23%
2021-07-20 0 0.325 0.325 0.330 0.255 0.345 15,366,000 4,728,930 0.3078 0.325 0.325 0.330 0.255 0.345 15,366,000 0.3078 20.37%
2021-07-19 0 0.270 0.260 0.275 0.260 0.270 1,590,000 423,480 0.2663 0.270 0.260 0.275 0.260 0.270 1,590,000 0.2663 0.00%
2021-07-16 0 0.270 0.260 0.270 0.250 0.270 1,830,000 479,130 0.2618 0.270 0.260 0.270 0.250 0.270 1,830,000 0.2618 8.43%
2021-07-15 0 0.249 0.249 0.260 0.249 0.265 738,000 193,896 0.2627 0.249 0.249 0.260 0.249 0.265 738,000 0.2627 -2.35%
2021-07-14 0 0.255 0.235 0.255 0.255 0.265 924,000 240,000 0.2597 0.255 0.235 0.255 0.255 0.265 924,000 0.2597 -1.92%
2021-07-13 0 0.260 0.250 0.260 0.233 0.260 858,000 220,272 0.2567 0.260 0.250 0.260 0.233 0.260 858,000 0.2567 4.42%
2021-07-12 0 0.249 0.248 0.249 0.230 0.260 762,000 193,110 0.2534 0.249 0.248 0.249 0.230 0.260 762,000 0.2534 6.41%
2021-07-09 0 0.234 0.231 0.249 0.227 0.235 780,000 181,698 0.2329 0.234 0.231 0.249 0.227 0.235 780,000 0.2329 3.08%
2021-07-08 0 0.227 0.224 0.228 0.228 0.250 582,000 141,426 0.2430 0.227 0.224 0.228 0.228 0.250 582,000 0.2430 -10.98%
2021-07-07 0 0.255 0.250 0.255 0.247 0.270 2,202,000 561,198 0.2549 0.255 0.250 0.255 0.247 0.270 2,202,000 0.2549 -5.56%
2021-07-06 0 0.270 0.265 0.270 0.244 0.275 5,244,000 1,403,112 0.2676 0.270 0.265 0.270 0.244 0.275 5,244,000 0.2676 10.66%
2021-07-05 0 0.244 0.242 0.243 0.215 0.248 2,478,000 590,508 0.2383 0.244 0.242 0.243 0.215 0.248 2,478,000 0.2383 13.49%
2021-07-02 0 0.215 0.218 0.220 0.212 0.275 9,384,000 2,326,806 0.2480 0.215 0.218 0.220 0.212 0.275 9,384,000 0.2480 -13.65%
2021-06-30 0 0.249 0.249 0.250 0.233 0.280 11,994,000 3,144,840 0.2622 0.249 0.249 0.250 0.233 0.280 11,994,000 0.2622 6.87%
2021-06-29 0 0.233 0.228 0.233 0.209 0.248 10,500,000 2,450,292 0.2334 0.233 0.228 0.233 0.209 0.248 10,500,000 0.2334 12.02%
2021-06-28 0 0.208 0.208 0.209 0.170 0.221 3,210,000 641,082 0.1997 0.208 0.208 0.209 0.170 0.221 3,210,000 0.1997 20.93%
2021-06-25 0 0.172 0.168 0.174 0.165 0.179 1,680,000 285,972 0.1702 0.172 0.168 0.174 0.165 0.179 1,680,000 0.1702 2.99%
2021-06-24 0 0.167 0.155 0.172 0.145 0.177 5,418,000 876,642 0.1618 0.167 0.155 0.172 0.145 0.177 5,418,000 0.1618 -2.91%
2021-06-23 0 0.172 0.157 0.172 0.158 0.172 942,000 151,074 0.1604 0.172 0.157 0.172 0.158 0.172 942,000 0.1604 2.38%
2021-06-22 0 0.168 0.158 0.171 0.156 0.172 4,392,000 708,030 0.1612 0.168 0.158 0.171 0.156 0.172 4,392,000 0.1612 5.00%
2021-06-21 0 0.160 0.142 0.160 0.158 0.161 1,026,000 162,756 0.1586 0.160 0.142 0.160 0.158 0.161 1,026,000 0.1586 -1.23%
2021-06-18 0 0.162 0.150 0.168 0.149 0.162 2,112,000 324,078 0.1534 0.162 0.150 0.168 0.149 0.162 2,112,000 0.1534 8.72%
2021-06-17 0 0.149 0.145 0.150 0.145 0.161 630,000 92,928 0.1475 0.149 0.145 0.150 0.145 0.161 630,000 0.1475 -5.70%
2021-06-16 0 0.158 0.150 0.158 - - 0 0 - 0.158 0.150 0.158 - - 0 - 0.00%
2021-06-15 0 0.158 0.155 0.158 - - 0 0 - 0.158 0.155 0.158 - - 0 - -0.63%
2021-06-11 0 0.159 0.150 0.159 - - 36,000 5,724 0.1590 0.159 0.150 0.159 - - 36,000 0.1590 -0.63%
2021-06-10 0 0.160 0.160 0.165 0.160 0.160 6,000 960 0.1600 0.160 0.160 0.165 0.160 0.160 6,000 0.1600 -3.03%
2021-06-09 0 0.165 0.160 0.165 0.165 0.167 552,000 91,698 0.1661 0.165 0.160 0.165 0.165 0.167 552,000 0.1661 0.00%
2021-06-08 0 0.165 0.147 0.165 0.165 0.165 246,000 40,590 0.1650 0.165 0.147 0.165 0.165 0.165 246,000 0.1650 -0.60%
2021-06-07 0 0.166 0.156 0.166 0.155 0.168 30,000 4,950 0.1650 0.166 0.156 0.166 0.155 0.168 30,000 0.1650 0.00%
2021-06-04 0 0.166 0.156 0.166 - - 0 0 - 0.166 0.156 0.166 - - 0 - -0.60%
2021-06-03 0 0.167 0.160 0.167 0.160 0.167 378,000 63,084 0.1669 0.167 0.160 0.167 0.160 0.167 378,000 0.1669 1.21%
2021-06-02 0 0.165 0.153 0.165 0.151 0.166 1,656,000 272,226 0.1644 0.165 0.153 0.165 0.151 0.166 1,656,000 0.1644 3.77%
2021-06-01 0 0.159 0.150 0.163 0.159 0.159 102,000 16,218 0.1590 0.159 0.150 0.163 0.159 0.159 102,000 0.1590 0.00%
2021-05-31 0 0.159 0.148 0.159 0.145 0.165 1,620,000 252,984 0.1562 0.159 0.148 0.159 0.145 0.165 1,620,000 0.1562 0.63%
2021-05-28 0 0.158 0.156 0.158 0.158 0.158 6,000 948 0.1580 0.158 0.156 0.158 0.158 0.158 6,000 0.1580 0.00%
2021-05-27 0 0.158 0.158 0.162 0.153 0.163 2,208,000 348,846 0.1580 0.158 0.158 0.162 0.153 0.163 2,208,000 0.1580 7.48%
2021-05-26 0 0.147 0.137 0.151 0.147 0.147 426,000 62,460 0.1466 0.147 0.137 0.151 0.147 0.147 426,000 0.1466 6.52%
2021-05-25 0 0.138 0.137 0.146 0.138 0.157 330,000 47,472 0.1439 0.138 0.137 0.146 0.138 0.157 330,000 0.1439 0.73%
2021-05-24 0 0.137 0.137 0.150 - - 0 0 - 0.137 0.137 0.150 - - 0 - 0.00%
2021-05-21 0 0.137 0.137 0.154 0.137 0.137 96,000 13,152 0.1370 0.137 0.137 0.154 0.137 0.137 96,000 0.1370 -4.86%
2021-05-20 0 0.144 0.136 0.149 0.144 0.144 120,000 17,280 0.1440 0.144 0.136 0.149 0.144 0.144 120,000 0.1440 -2.70%
2021-05-18 0 0.148 0.148 0.154 0.139 0.160 2,472,000 369,228 0.1494 0.148 0.148 0.154 0.139 0.160 2,472,000 0.1494 12.12%
2021-05-17 0 0.132 0.126 0.138 - - 0 0 - 0.132 0.126 0.138 - - 0 - 0.00%
2021-05-14 0 0.132 0.130 0.135 0.132 0.132 78,000 10,416 0.1335 0.132 0.130 0.135 0.132 0.132 78,000 0.1335 -3.65%
2021-05-13 0 0.137 0.131 0.139 0.135 0.144 510,000 70,518 0.1383 0.137 0.131 0.139 0.135 0.144 510,000 0.1383 5.38%
2021-05-12 0 0.130 0.128 0.131 0.124 0.133 528,000 67,854 0.1285 0.130 0.128 0.131 0.124 0.133 528,000 0.1285 0.00%
2021-05-11 0 0.130 0.126 0.130 0.126 0.135 678,000 87,648 0.1293 0.130 0.126 0.130 0.126 0.135 678,000 0.1293 1.56%
2021-05-10 0 0.128 0.125 0.130 0.122 0.132 1,008,000 127,932 0.1269 0.128 0.125 0.130 0.122 0.132 1,008,000 0.1269 -1.54%
2021-05-07 0 0.130 0.128 0.140 0.124 0.133 2,154,000 274,122 0.1273 0.130 0.128 0.140 0.124 0.133 2,154,000 0.1273 0.78%
2021-05-06 0 0.129 0.121 0.130 0.121 0.132 1,122,000 141,984 0.1265 0.129 0.121 0.130 0.121 0.132 1,122,000 0.1265 0.00%
2021-05-05 0 0.129 0.121 0.129 0.120 0.135 888,000 113,550 0.1279 0.129 0.121 0.129 0.120 0.135 888,000 0.1279 0.00%
2021-05-04 0 0.129 0.126 0.129 0.127 0.133 1,374,000 177,198 0.1290 0.129 0.126 0.129 0.127 0.133 1,374,000 0.1290 -0.77%
2021-05-03 0 0.130 0.121 0.130 - - 0 0 - 0.130 0.121 0.130 - - 0 - 0.00%
2021-04-30 0 0.130 0.121 0.130 0.130 0.134 528,000 69,450 0.1315 0.130 0.121 0.130 0.130 0.134 528,000 0.1315 -3.70%
2021-04-29 0 0.135 0.130 0.140 0.120 0.135 138,000 17,376 0.1259 0.135 0.130 0.140 0.120 0.135 138,000 0.1259 -1.46%
2021-04-28 0 0.137 0.130 0.145 0.130 0.140 450,000 61,266 0.1361 0.137 0.130 0.145 0.130 0.140 450,000 0.1361 5.38%
2021-04-27 0 0.130 0.121 0.130 0.130 0.130 300,000 39,000 0.1300 0.130 0.121 0.130 0.130 0.130 300,000 0.1300 -2.26%
2021-04-26 0 0.133 0.133 0.135 0.130 0.132 774,000 100,998 0.1305 0.133 0.133 0.135 0.130 0.132 774,000 0.1305 3.10%
2021-04-23 0 0.129 0.125 0.130 0.132 0.132 180,000 23,760 0.1320 0.129 0.125 0.130 0.132 0.132 180,000 0.1320 0.00%
2021-04-22 0 0.129 0.127 0.135 0.122 0.131 480,000 61,314 0.1277 0.129 0.127 0.135 0.122 0.131 480,000 0.1277 1.57%
2021-04-21 0 0.127 0.127 0.140 0.120 0.128 342,000 41,586 0.1216 0.127 0.127 0.140 0.120 0.128 342,000 0.1216 0.00%
2021-04-20 0 0.127 0.127 0.137 0.127 0.133 348,000 45,426 0.1305 0.127 0.127 0.137 0.127 0.133 348,000 0.1305 -2.31%
2021-04-19 0 0.130 0.125 0.130 0.123 0.130 528,000 67,188 0.1273 0.130 0.125 0.130 0.123 0.130 528,000 0.1273 3.17%
2021-04-16 0 0.126 0.126 0.130 0.116 0.134 702,000 90,402 0.1288 0.126 0.126 0.130 0.116 0.134 702,000 0.1288 0.00%
2021-04-15 0 0.126 0.126 0.127 0.110 0.133 1,074,000 129,078 0.1202 0.126 0.126 0.127 0.110 0.133 1,074,000 0.1202 -4.55%
2021-04-14 0 0.132 0.132 0.135 0.123 0.127 306,000 38,028 0.1243 0.132 0.132 0.135 0.123 0.127 306,000 0.1243 3.94%
2021-04-13 0 0.127 0.127 0.137 0.127 0.133 354,000 45,900 0.1297 0.127 0.127 0.137 0.127 0.133 354,000 0.1297 -7.97%
2021-04-12 0 0.138 0.133 0.139 0.140 0.144 324,000 46,290 0.1429 0.138 0.133 0.139 0.140 0.144 324,000 0.1429 -1.43%
2021-04-09 0 0.140 0.138 0.140 0.132 0.140 594,000 81,438 0.1371 0.140 0.138 0.140 0.132 0.140 594,000 0.1371 0.00%
2021-04-08 0 0.140 0.138 0.140 0.136 0.140 312,000 43,392 0.1391 0.140 0.138 0.140 0.136 0.140 312,000 0.1391 0.00%
2021-04-07 0 0.140 0.135 0.140 0.135 0.140 18,000 2,460 0.1367 0.140 0.135 0.140 0.135 0.140 18,000 0.1367 0.72%
2021-04-01 0 0.139 0.133 0.139 0.139 0.139 198,000 27,522 0.1390 0.139 0.133 0.139 0.139 0.139 198,000 0.1390 0.72%
2021-03-31 0 0.138 0.132 0.140 0.132 0.139 186,000 25,392 0.1365 0.138 0.132 0.140 0.132 0.139 186,000 0.1365 -1.43%
2021-03-30 0 0.140 0.136 0.140 - - 0 0 - 0.140 0.136 0.140 - - 0 - -1.41%
2021-03-29 0 0.142 0.133 0.145 0.131 0.143 576,000 78,912 0.1370 0.142 0.133 0.145 0.131 0.143 576,000 0.1370 0.71%
2021-03-26 0 0.141 0.141 0.145 0.130 0.144 1,284,000 177,456 0.1382 0.141 0.141 0.145 0.130 0.144 1,284,000 0.1382 0.00%
2021-03-25 0 0.141 0.141 0.143 0.130 0.147 672,000 93,462 0.1391 0.141 0.141 0.143 0.130 0.147 672,000 0.1391 0.00%
2021-03-24 0 0.141 0.136 0.142 0.133 0.136 420,000 56,730 0.1351 0.141 0.136 0.142 0.133 0.136 420,000 0.1351 2.17%
2021-03-23 0 0.138 0.138 0.145 0.135 0.136 84,000 11,364 0.1353 0.138 0.138 0.145 0.135 0.136 84,000 0.1353 0.00%
2021-03-22 0 0.138 0.136 0.148 0.138 0.138 12,000 1,638 0.1365 0.138 0.136 0.148 0.138 0.138 12,000 0.1365 0.00%
2021-03-19 0 0.138 0.133 0.139 0.138 0.140 222,000 30,888 0.1391 0.138 0.133 0.139 0.138 0.140 222,000 0.1391 0.00%
2021-03-18 0 0.138 0.138 0.151 0.138 0.138 48,000 6,666 0.1389 0.138 0.138 0.151 0.138 0.138 48,000 0.1389 -3.50%
2021-03-17 0 0.143 0.137 0.148 0.129 0.153 2,046,000 283,404 0.1385 0.143 0.137 0.148 0.129 0.153 2,046,000 0.1385 5.93%
2021-03-16 0 0.135 0.132 0.135 0.133 0.135 150,000 19,974 0.1332 0.135 0.132 0.135 0.133 0.135 150,000 0.1332 0.00%
2021-03-15 0 0.135 0.135 0.141 0.135 0.139 204,000 28,026 0.1374 0.135 0.135 0.141 0.135 0.139 204,000 0.1374 -1.46%
2021-03-12 0 0.137 0.137 0.140 0.137 0.138 78,000 10,716 0.1374 0.137 0.137 0.140 0.137 0.138 78,000 0.1374 -0.72%
2021-03-11 0 0.138 0.138 0.145 0.137 0.138 114,000 15,720 0.1379 0.138 0.138 0.145 0.137 0.138 114,000 0.1379 0.73%
2021-03-10 0 0.137 0.137 0.148 0.137 0.139 204,000 28,152 0.1380 0.137 0.137 0.148 0.137 0.139 204,000 0.1380 0.74%
2021-03-09 0 0.136 0.133 0.149 0.134 0.136 282,000 38,304 0.1358 0.136 0.133 0.149 0.134 0.136 282,000 0.1358 0.00%
2021-03-08 0 0.136 0.136 0.140 0.136 0.138 132,000 17,976 0.1362 0.136 0.136 0.140 0.136 0.138 132,000 0.1362 -4.90%
2021-03-05 0 0.143 0.141 0.143 0.137 0.150 336,000 48,102 0.1432 0.143 0.141 0.143 0.137 0.150 336,000 0.1432 -3.38%
2021-03-04 0 0.148 0.148 0.150 0.132 0.151 1,734,000 246,042 0.1419 0.148 0.148 0.150 0.132 0.151 1,734,000 0.1419 20.33%
2021-03-03 0 0.123 0.123 0.131 0.123 0.134 126,000 16,818 0.1335 0.123 0.123 0.131 0.123 0.134 126,000 0.1335 -5.38%
2021-03-02 0 0.130 0.122 0.132 0.122 0.133 282,000 36,630 0.1299 0.130 0.122 0.132 0.122 0.133 282,000 0.1299 0.78%
2021-03-01 0 0.129 0.129 0.130 0.120 0.124 174,000 21,216 0.1219 0.129 0.129 0.130 0.120 0.124 174,000 0.1219 4.03%
2021-02-26 0 0.124 0.124 0.130 0.121 0.130 396,000 50,712 0.1281 0.124 0.124 0.130 0.121 0.130 396,000 0.1281 -8.15%
2021-02-25 0 0.135 0.126 0.141 0.126 0.135 210,000 26,712 0.1272 0.135 0.126 0.141 0.126 0.135 210,000 0.1272 7.14%
2021-02-24 0 0.126 0.123 0.131 0.122 0.130 378,000 47,316 0.1252 0.126 0.123 0.131 0.122 0.130 378,000 0.1252 -4.55%
2021-02-23 0 0.132 0.132 0.138 0.128 0.141 684,000 90,690 0.1326 0.132 0.132 0.138 0.128 0.141 684,000 0.1326 -0.75%
2021-02-22 0 0.133 0.129 0.134 0.132 0.138 618,000 82,788 0.1340 0.133 0.129 0.134 0.132 0.138 618,000 0.1340 -3.62%
2021-02-19 0 0.138 0.130 0.138 0.126 0.138 1,026,000 133,524 0.1301 0.138 0.130 0.138 0.126 0.138 1,026,000 0.1301 2.22%
2021-02-18 0 0.135 0.135 0.137 0.126 0.137 996,000 129,354 0.1299 0.135 0.135 0.137 0.126 0.137 996,000 0.1299 0.00%
2021-02-17 0 0.135 0.135 0.144 0.134 0.140 300,000 41,166 0.1372 0.135 0.135 0.144 0.134 0.140 300,000 0.1372 -4.93%
2021-02-16 0 0.142 0.136 0.142 0.134 0.144 402,000 55,314 0.1376 0.142 0.136 0.142 0.134 0.144 402,000 0.1376 7.58%
2021-02-11 0 0.132 0.132 0.143 0.132 0.132 6,000 792 0.1320 0.132 0.132 0.143 0.132 0.132 6,000 0.1320 -2.94%
2021-02-10 0 0.136 0.136 0.144 0.136 0.145 300,000 43,038 0.1435 0.136 0.136 0.144 0.136 0.145 300,000 0.1435 -4.90%
2021-02-09 0 0.143 0.132 0.153 0.133 0.146 732,000 103,110 0.1409 0.143 0.132 0.153 0.133 0.146 732,000 0.1409 -2.05%
2021-02-08 0 0.146 0.146 0.153 0.134 0.150 2,472,000 346,908 0.1403 0.146 0.146 0.153 0.134 0.150 2,472,000 0.1403 0.00%
2021-02-05 0 0.146 0.138 0.146 0.133 0.154 456,000 64,908 0.1423 0.146 0.138 0.146 0.133 0.154 456,000 0.1423 2.82%
2021-02-04 0 0.142 0.136 0.143 0.142 0.146 420,000 60,078 0.1430 0.142 0.136 0.143 0.142 0.146 420,000 0.1430 -2.74%
2021-02-03 0 0.146 0.144 0.146 0.145 0.146 366,000 53,232 0.1454 0.146 0.144 0.146 0.145 0.146 366,000 0.1454 -3.31%
2021-02-02 0 0.151 0.145 0.158 0.145 0.159 186,000 28,170 0.1515 0.151 0.145 0.158 0.145 0.159 186,000 0.1515 -5.03%
2021-02-01 0 0.159 0.153 0.160 0.154 0.164 174,000 27,534 0.1582 0.159 0.153 0.160 0.154 0.164 174,000 0.1582 4.61%
2021-01-29 0 0.152 0.150 0.156 0.145 0.155 1,770,000 267,414 0.1511 0.152 0.150 0.156 0.145 0.155 1,770,000 0.1511 2.70%
2021-01-28 0 0.148 0.148 0.154 0.138 0.154 2,724,000 401,724 0.1475 0.148 0.148 0.154 0.138 0.154 2,724,000 0.1475 7.25%
2021-01-27 0 0.138 0.138 0.144 0.126 0.140 1,398,000 191,802 0.1372 0.138 0.138 0.144 0.126 0.140 1,398,000 0.1372 -0.72%
2021-01-26 0 0.139 0.139 0.140 0.139 0.151 1,638,000 235,650 0.1439 0.139 0.139 0.140 0.139 0.151 1,638,000 0.1439 -4.79%
2021-01-25 0 0.146 0.146 0.155 0.146 0.148 156,000 22,878 0.1467 0.146 0.146 0.155 0.146 0.148 156,000 0.1467 0.00%
2021-01-22 0 0.146 0.142 0.152 0.142 0.157 534,000 77,610 0.1453 0.146 0.142 0.152 0.142 0.157 534,000 0.1453 5.04%
2021-01-21 0 0.139 0.136 0.139 0.139 0.148 1,416,000 199,704 0.1410 0.139 0.136 0.139 0.139 0.148 1,416,000 0.1410 -3.47%
2021-01-20 0 0.144 0.143 0.146 0.141 0.159 2,298,000 338,706 0.1474 0.144 0.143 0.146 0.141 0.159 2,298,000 0.1474 -8.86%
2021-01-19 0 0.158 0.158 0.162 0.145 0.170 4,020,000 648,414 0.1613 0.158 0.158 0.162 0.145 0.170 4,020,000 0.1613 8.97%
2021-01-18 0 0.145 0.134 0.144 0.120 0.145 2,718,000 349,764 0.1287 0.145 0.134 0.144 0.120 0.145 2,718,000 0.1287 20.83%
2021-01-15 0 0.120 0.120 0.121 0.115 0.120 702,000 82,782 0.1179 0.120 0.120 0.121 0.115 0.120 702,000 0.1179 0.00%
2021-01-14 0 0.120 0.118 0.122 0.118 0.120 420,000 50,100 0.1193 0.120 0.118 0.122 0.118 0.120 420,000 0.1193 1.69%
2021-01-13 0 0.118 0.117 0.120 0.113 0.118 1,194,000 137,142 0.1149 0.118 0.117 0.120 0.113 0.118 1,194,000 0.1149 0.00%
2021-01-12 0 0.118 0.117 0.118 0.117 0.118 840,000 98,532 0.1173 0.118 0.117 0.118 0.117 0.118 840,000 0.1173 4.42%
2021-01-11 0 0.113 0.111 0.114 0.105 0.113 804,000 87,978 0.1094 0.113 0.111 0.114 0.105 0.113 804,000 0.1094 4.63%
2021-01-08 0 0.108 0.107 0.114 0.101 0.110 1,164,000 124,548 0.1070 0.108 0.107 0.114 0.101 0.110 1,164,000 0.1070 1.89%
2021-01-07 0 0.106 0.105 0.110 0.106 0.108 174,000 18,594 0.1069 0.106 0.105 0.110 0.106 0.108 174,000 0.1069 2.91%
2021-01-06 0 0.103 0.103 0.108 0.100 0.104 972,000 99,624 0.1025 0.103 0.103 0.108 0.100 0.104 972,000 0.1025 -5.50%
2021-01-05 0 0.109 0.103 0.110 0.103 0.110 768,000 80,004 0.1042 0.109 0.103 0.110 0.103 0.110 768,000 0.1042 4.81%
2021-01-04 0 0.104 0.103 0.104 0.103 0.109 162,000 16,932 0.1045 0.104 0.103 0.104 0.103 0.109 162,000 0.1045 -6.31%
2020-12-31 0 0.111 0.101 0.118 - - 0 0 - 0.111 0.101 0.118 - - 0 - 0.00%
2020-12-30 0 0.111 0.106 0.114 0.103 0.114 1,008,000 106,644 0.1058 0.111 0.106 0.114 0.103 0.114 1,008,000 0.1058 8.82%
2020-12-29 0 0.102 0.102 0.107 0.100 0.106 528,000 54,114 0.1025 0.102 0.102 0.107 0.100 0.106 528,000 0.1025 -5.56%
2020-12-28 0 0.108 0.102 0.111 0.108 0.110 240,000 26,280 0.1095 0.108 0.102 0.111 0.108 0.110 240,000 0.1095 -1.82%
2020-12-24 0 0.110 0.101 0.110 0.098 0.110 1,128,000 114,096 0.1011 0.110 0.101 0.110 0.098 0.110 1,128,000 0.1011 -0.90%
2020-12-23 0 0.111 0.111 0.116 0.110 0.111 420,000 46,380 0.1104 0.111 0.111 0.116 0.110 0.111 420,000 0.1104 -2.63%
2020-12-22 0 0.114 0.112 0.114 0.114 0.117 1,140,000 132,318 0.1161 0.114 0.112 0.114 0.114 0.117 1,140,000 0.1161 -2.56%
2020-12-21 0 0.117 0.113 0.119 0.113 0.128 1,080,000 132,504 0.1227 0.117 0.113 0.119 0.113 0.128 1,080,000 0.1227 -4.10%
2020-12-18 0 0.122 0.122 0.128 0.121 0.128 1,332,000 166,422 0.1249 0.122 0.122 0.128 0.121 0.128 1,332,000 0.1249 -4.69%
2020-12-17 0 0.128 0.128 0.129 0.121 0.129 438,000 55,248 0.1261 0.128 0.128 0.129 0.121 0.129 438,000 0.1261 7.56%
2020-12-16 0 0.119 0.119 0.125 0.119 0.120 960,000 115,164 0.1200 0.119 0.119 0.125 0.119 0.120 960,000 0.1200 0.85%
2020-12-15 0 0.118 0.118 0.122 0.118 0.135 5,214,000 658,896 0.1264 0.118 0.118 0.122 0.118 0.135 5,214,000 0.1264 -4.07%
2020-12-14 0 0.123 0.123 0.124 0.100 0.128 8,796,000 1,014,258 0.1153 0.123 0.123 0.124 0.100 0.128 8,796,000 0.1153 24.24%
2020-12-11 0 0.099 0.098 0.099 0.093 0.108 2,778,000 279,126 0.1005 0.099 0.098 0.099 0.093 0.108 2,778,000 0.1005 1.02%
2020-12-10 0 0.098 0.098 0.099 0.090 0.098 3,636,000 345,912 0.0951 0.098 0.098 0.099 0.090 0.098 3,636,000 0.0951 10.11%
2020-12-09 0 0.089 0.089 0.090 0.089 0.089 12,000 1,068 0.0890 0.089 0.089 0.090 0.089 0.089 12,000 0.0890 0.00%
2020-12-08 0 0.089 0.089 0.090 0.089 0.089 1,212,000 107,868 0.0890 0.089 0.089 0.090 0.089 0.089 1,212,000 0.0890 0.00%
2020-12-07 0 0.089 0.089 0.092 0.089 0.089 6,000 534 0.0890 0.089 0.089 0.092 0.089 0.089 6,000 0.0890 0.00%
2020-12-04 0 0.089 0.088 0.090 0.088 0.089 66,000 5,862 0.0888 0.089 0.088 0.090 0.088 0.089 66,000 0.0888 0.00%
2020-12-03 0 0.089 0.089 0.093 - - 0 0 - 0.089 0.089 0.093 - - 0 - 0.00%
2020-12-02 0 0.089 0.088 0.091 0.089 0.097 48,000 4,428 0.0923 0.089 0.088 0.091 0.089 0.097 48,000 0.0923 -3.26%
2020-12-01 0 0.092 0.092 0.093 0.088 0.095 288,000 25,548 0.0887 0.092 0.092 0.093 0.088 0.095 288,000 0.0887 4.55%
2020-11-30 0 0.088 0.088 0.090 0.087 0.088 60,000 5,274 0.0879 0.088 0.088 0.090 0.087 0.088 60,000 0.0879 -2.22%
2020-11-27 0 0.090 0.087 0.096 0.090 0.090 144,000 12,960 0.0900 0.090 0.087 0.096 0.090 0.090 144,000 0.0900 -1.10%
2020-11-26 0 0.091 0.091 0.095 0.090 0.091 72,000 6,630 0.0921 0.091 0.091 0.095 0.090 0.091 72,000 0.0921 0.00%
2020-11-25 0 0.091 0.091 0.094 0.090 0.091 246,000 22,380 0.0910 0.091 0.091 0.094 0.090 0.091 246,000 0.0910 -3.19%
2020-11-24 0 0.094 0.091 0.094 - - 0 0 - 0.094 0.091 0.094 - - 0 - -1.05%
2020-11-23 0 0.095 0.092 0.100 0.095 0.095 18,000 1,710 0.0950 0.095 0.092 0.100 0.095 0.095 18,000 0.0950 0.00%
2020-11-20 0 0.095 0.091 0.100 0.091 0.095 270,000 25,524 0.0945 0.095 0.091 0.100 0.091 0.095 270,000 0.0945 1.06%
2020-11-19 0 0.094 0.093 0.099 0.091 0.094 144,000 13,518 0.0939 0.094 0.093 0.099 0.091 0.094 144,000 0.0939 -1.05%
2020-11-18 0 0.095 0.092 0.101 - - 0 0 - 0.095 0.092 0.101 - - 0 - 0.00%
2020-11-17 0 0.095 0.092 0.098 0.092 0.098 132,000 12,372 0.0937 0.095 0.092 0.098 0.092 0.098 132,000 0.0937 -3.06%
2020-11-16 0 0.098 0.090 0.099 0.091 0.099 1,716,000 165,582 0.0965 0.098 0.090 0.099 0.091 0.099 1,716,000 0.0965 7.69%
2020-11-13 0 0.091 0.088 0.092 0.089 0.092 234,000 21,078 0.0901 0.091 0.088 0.092 0.089 0.092 234,000 0.0901 0.00%
2020-11-12 0 0.091 0.091 0.095 0.086 0.091 966,000 86,154 0.0892 0.091 0.091 0.095 0.086 0.091 966,000 0.0892 3.41%
2020-11-11 0 0.088 0.088 0.090 0.085 0.088 42,000 3,660 0.0871 0.088 0.088 0.090 0.085 0.088 42,000 0.0871 -2.22%
2020-11-10 0 0.090 0.090 0.091 0.088 0.090 462,000 41,562 0.0900 0.090 0.090 0.091 0.088 0.090 462,000 0.0900 -1.10%
2020-11-09 0 0.091 0.090 0.092 0.087 0.091 222,000 19,758 0.0890 0.091 0.090 0.092 0.087 0.091 222,000 0.0890 1.11%
2020-11-06 0 0.090 0.090 0.093 0.090 0.090 282,000 25,380 0.0900 0.090 0.090 0.093 0.090 0.090 282,000 0.0900 -1.10%
2020-11-05 0 0.091 0.091 0.092 0.086 0.094 1,278,000 114,528 0.0896 0.091 0.091 0.092 0.086 0.094 1,278,000 0.0896 2.25%
2020-11-04 0 0.089 0.089 0.090 0.088 0.090 102,000 9,120 0.0894 0.089 0.089 0.090 0.088 0.090 102,000 0.0894 -2.20%
2020-11-03 0 0.091 0.089 0.091 0.089 0.092 120,000 10,992 0.0916 0.091 0.089 0.091 0.089 0.092 120,000 0.0916 2.25%
2020-11-02 0 0.089 0.089 0.092 0.088 0.089 66,000 5,838 0.0885 0.089 0.089 0.092 0.088 0.089 66,000 0.0885 1.14%
2020-10-30 0 0.088 0.088 0.090 0.088 0.089 420,000 37,320 0.0889 0.088 0.088 0.090 0.088 0.089 420,000 0.0889 0.00%
2020-10-29 0 0.088 0.085 0.089 0.086 0.088 396,000 34,830 0.0880 0.088 0.085 0.089 0.086 0.088 396,000 0.0880 0.00%
2020-10-28 0 0.088 0.088 0.090 0.087 0.089 1,344,000 118,458 0.0881 0.088 0.088 0.090 0.087 0.089 1,344,000 0.0881 -2.22%
2020-10-27 0 0.090 0.090 0.092 0.090 0.092 258,000 23,460 0.0909 0.090 0.090 0.092 0.090 0.092 258,000 0.0909 -1.10%
2020-10-23 0 0.091 0.091 0.092 0.091 0.099 930,000 90,192 0.0970 0.091 0.091 0.092 0.091 0.099 930,000 0.0970 -2.15%
2020-10-22 0 0.093 0.089 0.095 0.089 0.093 1,098,000 98,982 0.0901 0.093 0.089 0.095 0.089 0.093 1,098,000 0.0901 3.33%
2020-10-21 0 0.090 0.090 0.092 0.088 0.092 882,000 79,344 0.0900 0.090 0.090 0.092 0.088 0.092 882,000 0.0900 0.00%
2020-10-20 0 0.090 0.088 0.093 0.090 0.091 318,000 28,674 0.0902 0.090 0.088 0.093 0.090 0.091 318,000 0.0902 -3.23%
2020-10-19 0 0.093 0.089 0.094 0.089 0.094 372,000 34,872 0.0937 0.093 0.089 0.094 0.089 0.094 372,000 0.0937 4.49%
2020-10-16 0 0.089 0.089 0.093 0.089 0.089 72,000 6,408 0.0890 0.089 0.089 0.093 0.089 0.089 72,000 0.0890 0.00%
2020-10-15 0 0.089 0.089 0.093 0.089 0.089 198,000 17,622 0.0890 0.089 0.089 0.093 0.089 0.089 198,000 0.0890 -2.20%
2020-10-14 0 0.091 0.090 0.091 0.089 0.092 234,000 21,390 0.0914 0.091 0.090 0.091 0.089 0.092 234,000 0.0914 2.25%
2020-10-12 0 0.089 0.087 0.089 - - 0 0 - 0.089 0.087 0.089 - - 0 - 0.00%
2020-10-09 0 0.089 0.088 0.096 0.088 0.089 12,000 1,062 0.0885 0.089 0.088 0.096 0.088 0.089 12,000 0.0885 0.00%
2020-10-08 0 0.089 0.088 0.090 0.089 0.090 168,000 15,108 0.0899 0.089 0.088 0.090 0.089 0.090 168,000 0.0899 -1.11%
2020-10-07 0 0.090 0.090 0.092 0.090 0.091 330,000 30,024 0.0910 0.090 0.090 0.092 0.090 0.091 330,000 0.0910 -1.10%
2020-10-06 0 0.091 0.090 0.096 0.091 0.092 390,000 35,700 0.0915 0.091 0.090 0.096 0.091 0.092 390,000 0.0915 -1.09%
2020-10-05 0 0.092 0.091 0.092 0.090 0.092 342,000 30,798 0.0901 0.092 0.091 0.092 0.090 0.092 342,000 0.0901 1.10%
2020-09-30 0 0.091 0.091 0.096 0.088 0.090 180,000 16,188 0.0899 0.091 0.091 0.096 0.088 0.090 180,000 0.0899 1.11%
2020-09-29 0 0.090 0.089 0.095 - - 0 0 - 0.090 0.089 0.095 - - 0 - 0.00%
2020-09-28 0 0.090 0.090 0.095 0.089 0.090 72,000 6,474 0.0899 0.090 0.090 0.095 0.089 0.090 72,000 0.0899 -5.26%
2020-09-25 0 0.095 0.088 0.095 - - 0 0 - 0.095 0.088 0.095 - - 0 - -1.04%
2020-09-24 0 0.096 0.088 0.095 0.088 0.096 1,026,000 93,594 0.0912 0.096 0.088 0.095 0.088 0.096 1,026,000 0.0912 10.34%
2020-09-23 0 0.087 0.087 0.093 0.085 0.090 618,000 53,730 0.0869 0.087 0.087 0.093 0.085 0.090 618,000 0.0869 -4.40%
2020-09-22 0 0.091 0.091 0.092 0.086 0.091 672,000 59,280 0.0882 0.091 0.091 0.092 0.086 0.091 672,000 0.0882 -2.15%
2020-09-21 0 0.093 0.088 0.093 0.093 0.094 276,000 25,710 0.0932 0.093 0.088 0.093 0.093 0.094 276,000 0.0932 -1.06%
2020-09-18 0 0.094 0.092 0.094 0.090 0.095 426,000 40,014 0.0939 0.094 0.092 0.094 0.090 0.095 426,000 0.0939 4.44%
2020-09-17 0 0.090 0.088 0.093 0.090 0.091 234,000 21,108 0.0902 0.090 0.088 0.093 0.090 0.091 234,000 0.0902 -2.17%
2020-09-16 0 0.092 0.086 0.094 0.091 0.095 570,000 53,886 0.0945 0.092 0.086 0.094 0.091 0.095 570,000 0.0945 1.10%
2020-09-15 0 0.091 0.091 0.095 0.090 0.091 450,000 40,842 0.0908 0.091 0.091 0.095 0.090 0.091 450,000 0.0908 1.11%
2020-09-14 0 0.090 0.090 0.091 0.090 0.091 102,000 9,222 0.0904 0.090 0.090 0.091 0.090 0.091 102,000 0.0904 0.00%
2020-09-11 0 0.090 0.085 0.090 0.088 0.090 216,000 19,428 0.0899 0.090 0.085 0.090 0.088 0.090 216,000 0.0899 0.00%
2020-09-10 0 0.090 0.086 0.090 0.090 0.090 36,000 3,192 0.0887 0.090 0.086 0.090 0.090 0.090 36,000 0.0887 0.00%
2020-09-09 0 0.090 0.086 0.090 0.090 0.090 6,000 540 0.0900 0.090 0.086 0.090 0.090 0.090 6,000 0.0900 4.65%
2020-09-08 0 0.086 0.086 0.093 0.086 0.087 126,000 10,866 0.0862 0.086 0.086 0.093 0.086 0.087 126,000 0.0862 0.00%
2020-09-07 0 0.086 0.086 0.093 0.085 0.089 288,000 24,912 0.0865 0.086 0.086 0.093 0.085 0.089 288,000 0.0865 -1.15%
2020-09-04 0 0.087 0.087 0.089 0.086 0.086 192,000 16,512 0.0860 0.087 0.087 0.089 0.086 0.086 192,000 0.0860 0.00%
2020-09-03 0 0.087 0.087 0.090 0.087 0.092 120,000 10,758 0.0897 0.087 0.087 0.090 0.087 0.092 120,000 0.0897 -1.14%
2020-09-02 0 0.088 0.088 0.091 0.086 0.093 474,000 41,496 0.0875 0.088 0.088 0.091 0.086 0.093 474,000 0.0875 -2.22%
2020-09-01 0 0.090 0.089 0.094 0.090 0.090 18,000 1,620 0.0900 0.090 0.089 0.094 0.090 0.090 18,000 0.0900 -3.23%
2020-08-31 0 0.093 0.089 0.093 - - 0 0 - 0.093 0.089 0.093 - - 0 - 0.00%
2020-08-28 0 0.093 0.091 0.095 0.093 0.093 480,000 44,640 0.0930 0.093 0.091 0.095 0.093 0.093 480,000 0.0930 1.09%
2020-08-27 0 0.092 0.092 0.096 0.091 0.093 456,000 41,796 0.0917 0.092 0.092 0.096 0.091 0.093 456,000 0.0917 -5.15%
2020-08-26 0 0.097 0.093 0.097 0.093 0.097 258,000 24,522 0.0950 0.097 0.093 0.097 0.093 0.097 258,000 0.0950 1.04%
2020-08-25 0 0.096 0.096 0.098 0.090 0.098 468,000 44,094 0.0942 0.096 0.096 0.098 0.090 0.098 468,000 0.0942 -1.03%
2020-08-24 0 0.097 0.097 0.098 0.091 0.097 78,000 7,260 0.0931 0.097 0.097 0.098 0.091 0.097 78,000 0.0931 5.43%
2020-08-21 0 0.092 0.092 0.097 0.091 0.091 132,000 12,012 0.0910 0.092 0.092 0.097 0.091 0.091 132,000 0.0910 2.22%
2020-08-20 0 0.090 0.090 0.096 0.090 0.094 174,000 15,924 0.0915 0.090 0.090 0.096 0.090 0.094 174,000 0.0915 -4.26%
2020-08-19 0 0.094 0.094 0.095 0.094 0.096 420,000 39,816 0.0948 0.094 0.094 0.095 0.094 0.096 420,000 0.0948 1.08%
2020-08-18 0 0.093 0.093 0.099 0.093 0.094 336,000 31,272 0.0931 0.093 0.093 0.099 0.093 0.094 336,000 0.0931 -3.12%
2020-08-17 0 0.096 0.095 0.097 0.096 0.097 816,000 78,456 0.0961 0.096 0.095 0.097 0.096 0.097 816,000 0.0961 -4.00%
2020-08-14 0 0.100 0.099 0.105 0.100 0.100 666,000 66,600 0.1000 0.100 0.099 0.105 0.100 0.100 666,000 0.1000 -1.96%
2020-08-13 0 0.102 0.101 0.103 0.102 0.105 1,866,000 192,816 0.1033 0.102 0.101 0.103 0.102 0.105 1,866,000 0.1033 -2.86%
2020-08-12 0 0.105 0.105 0.107 0.102 0.107 1,188,000 124,308 0.1046 0.105 0.105 0.107 0.102 0.107 1,188,000 0.1046 3.96%
2020-08-11 0 0.101 0.101 0.107 0.099 0.122 2,466,000 274,212 0.1112 0.101 0.101 0.107 0.099 0.122 2,466,000 0.1112 -3.81%
2020-08-10 0 0.105 0.105 0.107 0.102 0.130 11,184,000 1,248,282 0.1116 0.105 0.105 0.107 0.102 0.130 11,184,000 0.1116 8.25%
2020-08-07 0 0.097 0.096 0.097 0.090 0.098 2,016,000 185,022 0.0918 0.097 0.096 0.097 0.090 0.098 2,016,000 0.0918 1.04%
2020-08-06 0 0.096 0.093 0.096 0.091 0.099 954,000 90,744 0.0951 0.096 0.093 0.096 0.091 0.099 954,000 0.0951 0.00%
2020-08-05 0 0.096 0.092 0.096 0.088 0.097 1,248,000 114,564 0.0918 0.096 0.092 0.096 0.088 0.097 1,248,000 0.0918 1.05%
2020-08-04 0 0.095 0.094 0.095 0.094 0.110 2,700,000 273,918 0.1015 0.095 0.094 0.095 0.094 0.110 2,700,000 0.1015 -5.00%
2020-08-03 0 0.100 0.099 0.100 0.090 0.103 5,250,000 508,728 0.0969 0.100 0.099 0.100 0.090 0.103 5,250,000 0.0969 13.64%
2020-07-31 0 0.088 0.086 0.088 0.085 0.089 2,046,000 178,428 0.0872 0.088 0.086 0.088 0.085 0.089 2,046,000 0.0872 4.76%
2020-07-30 0 0.084 0.083 0.084 0.082 0.084 114,000 9,480 0.0832 0.084 0.083 0.084 0.082 0.084 114,000 0.0832 1.20%
2020-07-29 0 0.083 0.083 0.084 0.082 0.083 48,000 3,942 0.0821 0.083 0.083 0.084 0.082 0.083 48,000 0.0821 -2.35%
2020-07-28 0 0.085 0.082 0.085 0.082 0.085 36,000 2,970 0.0825 0.085 0.082 0.085 0.082 0.085 36,000 0.0825 -1.16%
2020-07-27 0 0.086 0.082 0.086 0.086 0.086 24,000 2,064 0.0860 0.086 0.082 0.086 0.086 0.086 24,000 0.0860 3.61%
2020-07-24 0 0.083 0.081 0.083 0.081 0.083 492,000 40,404 0.0821 0.083 0.081 0.083 0.081 0.083 492,000 0.0821 0.00%
2020-07-23 0 0.083 0.082 0.084 0.081 0.083 624,000 51,156 0.0820 0.083 0.082 0.084 0.081 0.083 624,000 0.0820 0.00%
2020-07-22 0 0.083 0.081 0.083 0.082 0.084 18,000 1,488 0.0827 0.083 0.081 0.083 0.082 0.084 18,000 0.0827 0.00%
2020-07-21 0 0.083 0.081 0.085 0.083 0.083 12,000 1,008 0.0840 0.083 0.081 0.085 0.083 0.083 12,000 0.0840 0.00%
2020-07-20 0 0.083 0.081 0.083 0.081 0.083 498,000 40,818 0.0820 0.083 0.081 0.083 0.081 0.083 498,000 0.0820 0.00%
2020-07-17 0 0.083 0.081 0.083 0.080 0.083 870,000 70,200 0.0807 0.083 0.081 0.083 0.080 0.083 870,000 0.0807 1.22%
2020-07-16 0 0.082 0.081 0.082 0.081 0.082 378,000 30,864 0.0817 0.082 0.081 0.082 0.081 0.082 378,000 0.0817 -2.38%
2020-07-15 0 0.084 0.081 0.084 0.081 0.084 204,000 16,662 0.0817 0.084 0.081 0.084 0.081 0.084 204,000 0.0817 1.20%
2020-07-14 0 0.083 0.082 0.084 0.083 0.083 18,000 1,494 0.0830 0.083 0.082 0.084 0.083 0.083 18,000 0.0830 1.22%
2020-07-13 0 0.082 0.081 0.083 0.080 0.082 678,000 55,104 0.0813 0.082 0.081 0.083 0.080 0.082 678,000 0.0813 0.00%
2020-07-10 0 0.082 0.082 0.083 0.082 0.082 360,000 29,520 0.0820 0.082 0.082 0.083 0.082 0.082 360,000 0.0820 -2.38%
2020-07-09 0 0.084 0.081 0.084 0.081 0.084 54,000 4,452 0.0824 0.084 0.081 0.084 0.081 0.084 54,000 0.0824 -1.18%
2020-07-08 0 0.085 0.081 0.085 0.082 0.085 186,000 15,270 0.0821 0.085 0.081 0.085 0.082 0.085 186,000 0.0821 3.66%
2020-07-07 0 0.082 0.081 0.084 0.081 0.082 570,000 46,728 0.0820 0.082 0.081 0.084 0.081 0.082 570,000 0.0820 -1.20%
2020-07-06 0 0.083 0.083 0.084 0.082 0.084 2,868,000 238,074 0.0830 0.083 0.083 0.084 0.082 0.084 2,868,000 0.0830 0.00%
2020-07-03 0 0.083 0.082 0.083 0.082 0.084 270,000 22,176 0.0821 0.083 0.082 0.083 0.082 0.084 270,000 0.0821 -1.19%
2020-07-02 0 0.084 0.083 0.084 0.082 0.084 432,000 35,826 0.0829 0.084 0.083 0.084 0.082 0.084 432,000 0.0829 0.00%
2020-06-30 0 0.084 0.082 0.084 0.082 0.084 108,000 8,892 0.0823 0.084 0.082 0.084 0.082 0.084 108,000 0.0823 -2.33%
2020-06-29 0 0.086 0.082 0.086 0.081 0.086 1,992,000 163,488 0.0821 0.086 0.082 0.086 0.081 0.086 1,992,000 0.0821 2.38%
2020-06-26 0 0.084 0.083 0.084 0.084 0.084 24,000 2,016 0.0840 0.084 0.083 0.084 0.084 0.084 24,000 0.0840 1.20%
2020-06-24 0 0.083 0.083 0.086 0.082 0.086 876,000 72,666 0.0830 0.083 0.083 0.086 0.082 0.086 876,000 0.0830 -4.60%
2020-06-23 0 0.087 0.083 0.088 0.079 0.096 4,602,000 394,632 0.0858 0.087 0.083 0.088 0.079 0.096 4,602,000 0.0858 3.57%
2020-06-22 0 0.084 0.083 0.084 0.083 0.084 204,000 17,112 0.0839 0.084 0.083 0.084 0.083 0.084 204,000 0.0839 0.00%
2020-06-19 0 0.084 0.084 0.086 0.080 0.085 420,000 35,130 0.0836 0.084 0.084 0.086 0.080 0.085 420,000 0.0836 0.00%
2020-06-18 0 0.084 0.081 0.084 0.080 0.087 174,000 14,088 0.0810 0.084 0.081 0.084 0.080 0.087 174,000 0.0810 1.20%
2020-06-17 0 0.083 0.081 0.083 0.083 0.083 150,000 12,450 0.0830 0.083 0.081 0.083 0.083 0.083 150,000 0.0830 0.00%
2020-06-16 0 0.083 0.083 0.084 0.083 0.083 216,000 17,928 0.0830 0.083 0.083 0.084 0.083 0.083 216,000 0.0830 -2.35%
2020-06-15 0 0.085 0.082 0.085 0.080 0.085 228,000 18,870 0.0828 0.085 0.082 0.085 0.080 0.085 228,000 0.0828 0.00%
2020-06-12 0 0.085 0.081 0.085 0.080 0.085 732,000 60,684 0.0829 0.085 0.081 0.085 0.080 0.085 732,000 0.0829 1.19%
2020-06-11 0 0.084 0.080 0.084 0.083 0.084 198,000 16,488 0.0833 0.084 0.080 0.084 0.083 0.084 198,000 0.0833 0.00%
2020-06-10 0 0.084 0.081 0.084 0.083 0.088 252,000 21,420 0.0850 0.084 0.081 0.084 0.083 0.088 252,000 0.0850 1.20%
2020-06-09 0 0.083 0.083 0.084 0.081 0.083 654,000 54,162 0.0828 0.083 0.083 0.084 0.081 0.083 654,000 0.0828 0.00%
2020-06-08 0 0.083 0.079 0.083 0.079 0.083 216,000 17,256 0.0799 0.083 0.079 0.083 0.079 0.083 216,000 0.0799 -1.19%
2020-06-05 0 0.084 0.080 0.084 0.081 0.084 18,000 1,476 0.0820 0.084 0.080 0.084 0.081 0.084 18,000 0.0820 0.00%
2020-06-04 0 0.084 0.079 0.084 0.078 0.084 516,000 40,752 0.0790 0.084 0.079 0.084 0.078 0.084 516,000 0.0790 3.70%
2020-06-03 0 0.081 0.079 0.081 0.081 0.081 90,000 7,218 0.0802 0.081 0.079 0.081 0.081 0.081 90,000 0.0802 -3.57%
2020-06-02 0 0.084 0.079 0.084 0.079 0.084 138,000 11,082 0.0803 0.084 0.079 0.084 0.079 0.084 138,000 0.0803 -1.18%
2020-06-01 0 0.085 0.081 0.085 0.081 0.085 306,000 24,930 0.0815 0.085 0.081 0.085 0.081 0.085 306,000 0.0815 0.00%
2020-05-29 0 0.085 0.081 0.085 0.082 0.085 36,000 3,030 0.0842 0.085 0.081 0.085 0.082 0.085 36,000 0.0842 0.00%
2020-05-28 0 0.085 0.080 0.085 0.080 0.085 468,000 38,088 0.0814 0.085 0.080 0.085 0.080 0.085 468,000 0.0814 0.00%
2020-05-27 0 0.085 0.079 0.085 0.082 0.086 36,000 2,988 0.0830 0.085 0.079 0.085 0.082 0.086 36,000 0.0830 1.19%
2020-05-26 0 0.084 0.081 0.086 0.080 0.085 570,000 46,740 0.0820 0.084 0.081 0.086 0.080 0.085 570,000 0.0820 0.00%
2020-05-25 0 0.084 0.079 0.085 0.078 0.085 324,000 25,956 0.0801 0.084 0.079 0.085 0.078 0.085 324,000 0.0801 1.20%
2020-05-22 0 0.083 0.080 0.085 0.079 0.085 774,000 64,242 0.0830 0.083 0.080 0.085 0.079 0.085 774,000 0.0830 1.22%
2020-05-21 0 0.082 0.080 0.082 0.080 0.082 408,000 33,120 0.0812 0.082 0.080 0.082 0.080 0.082 408,000 0.0812 -1.20%
2020-05-20 0 0.083 0.081 0.084 0.081 0.087 1,776,000 145,512 0.0819 0.083 0.081 0.084 0.081 0.087 1,776,000 0.0819 -3.49%
2020-05-19 0 0.086 0.084 0.086 0.083 0.088 2,166,000 184,200 0.0850 0.086 0.084 0.086 0.083 0.088 2,166,000 0.0850 4.88%
2020-05-18 0 0.082 0.082 0.083 0.082 0.087 318,000 26,736 0.0841 0.082 0.082 0.083 0.082 0.087 318,000 0.0841 -4.65%
2020-05-15 0 0.086 0.081 0.086 0.081 0.088 162,000 13,494 0.0833 0.086 0.081 0.086 0.081 0.088 162,000 0.0833 6.17%
2020-05-14 0 0.081 0.081 0.082 0.081 0.089 1,014,000 85,386 0.0842 0.081 0.081 0.082 0.081 0.089 1,014,000 0.0842 -4.71%
2020-05-13 0 0.085 0.083 0.085 0.078 0.093 1,020,000 85,992 0.0843 0.085 0.083 0.085 0.078 0.093 1,020,000 0.0843 6.25%
2020-05-12 0 0.080 0.078 0.083 0.076 0.106 1,506,000 121,680 0.0808 0.080 0.078 0.083 0.076 0.106 1,506,000 0.0808 -1.23%
2020-05-11 0 0.081 0.079 0.081 0.080 0.082 402,000 32,508 0.0809 0.081 0.079 0.081 0.080 0.082 402,000 0.0809 -1.22%
2020-05-08 0 0.082 0.079 0.082 0.078 0.088 1,788,000 145,380 0.0813 0.082 0.079 0.082 0.078 0.088 1,788,000 0.0813 1.23%
2020-05-07 0 0.081 0.080 0.083 0.079 0.106 23,562,000 2,180,598 0.0925 0.081 0.080 0.083 0.079 0.106 23,562,000 0.0925 3.85%
2020-05-06 0 0.078 0.074 0.078 0.073 0.078 774,000 57,510 0.0743 0.078 0.074 0.078 0.073 0.078 774,000 0.0743 4.00%
2020-05-05 0 0.075 0.075 0.077 0.075 0.076 246,000 18,540 0.0754 0.075 0.075 0.077 0.075 0.076 246,000 0.0754 0.00%
2020-05-04 0 0.075 0.074 0.078 0.075 0.076 492,000 36,822 0.0748 0.075 0.074 0.078 0.075 0.076 492,000 0.0748 -2.60%
2020-04-29 0 0.077 0.077 0.078 0.077 0.079 762,000 59,214 0.0777 0.077 0.077 0.078 0.077 0.079 762,000 0.0777 1.32%
2020-04-28 0 0.076 0.077 0.078 0.075 0.079 192,000 14,772 0.0769 0.076 0.077 0.078 0.075 0.079 192,000 0.0769 1.33%
2020-04-27 0 0.075 0.075 0.077 0.074 0.075 1,512,000 113,268 0.0749 0.075 0.075 0.077 0.074 0.075 1,512,000 0.0749 -1.32%
2020-04-24 0 0.076 0.076 0.078 0.075 0.076 258,000 19,380 0.0751 0.076 0.076 0.078 0.075 0.076 258,000 0.0751 0.00%
2020-04-23 0 0.076 0.075 0.077 0.075 0.077 420,000 31,956 0.0761 0.076 0.075 0.077 0.075 0.077 420,000 0.0761 -1.30%
2020-04-22 0 0.077 0.076 0.079 0.076 0.079 768,000 58,644 0.0764 0.077 0.076 0.079 0.076 0.079 768,000 0.0764 -2.53%
2020-04-21 0 0.079 0.077 0.078 0.077 0.079 246,000 19,188 0.0780 0.079 0.077 0.078 0.077 0.079 246,000 0.0780 -1.25%
2020-04-20 0 0.080 0.080 0.083 0.080 0.081 156,000 12,522 0.0803 0.080 0.080 0.083 0.080 0.081 156,000 0.0803 0.00%
2020-04-17 0 0.080 0.080 0.081 0.078 0.079 420,000 33,120 0.0789 0.080 0.080 0.081 0.078 0.079 420,000 0.0789 1.27%
2020-04-16 0 0.079 0.078 0.080 0.072 0.081 1,692,000 131,130 0.0775 0.079 0.078 0.080 0.072 0.081 1,692,000 0.0775 -3.66%
2020-04-15 0 0.082 0.082 0.083 0.081 0.084 390,000 32,178 0.0825 0.082 0.082 0.083 0.081 0.084 390,000 0.0825 0.00%
2020-04-14 0 0.082 0.082 0.083 0.082 0.086 936,000 77,646 0.0830 0.082 0.082 0.083 0.082 0.086 936,000 0.0830 -4.65%
2020-04-09 0 0.086 0.085 0.086 0.085 0.086 534,000 45,552 0.0853 0.086 0.085 0.086 0.085 0.086 534,000 0.0853 0.00%
2020-04-08 0 0.086 0.085 0.086 0.082 0.086 270,000 22,722 0.0842 0.086 0.085 0.086 0.082 0.086 270,000 0.0842 -2.27%
2020-04-07 0 0.088 0.088 0.089 0.085 0.088 498,000 42,600 0.0855 0.088 0.088 0.089 0.085 0.088 498,000 0.0855 3.53%
2020-04-06 0 0.085 0.085 0.090 0.085 0.085 168,000 14,280 0.0850 0.085 0.085 0.090 0.085 0.085 168,000 0.0850 0.00%
2020-04-03 0 0.085 0.086 0.088 0.082 0.088 708,000 59,940 0.0847 0.085 0.086 0.088 0.082 0.088 708,000 0.0847 2.41%
2020-04-02 0 0.083 0.083 0.085 0.080 0.084 144,000 11,748 0.0816 0.083 0.083 0.085 0.080 0.084 144,000 0.0816 -3.49%
2020-04-01 0 0.086 0.082 0.088 0.082 0.091 1,110,000 93,306 0.0841 0.086 0.082 0.088 0.082 0.091 1,110,000 0.0841 -1.15%
2020-03-31 0 0.087 0.087 0.090 0.085 0.095 1,812,000 160,764 0.0887 0.087 0.087 0.090 0.085 0.095 1,812,000 0.0887 -4.40%
2020-03-30 0 0.091 0.091 0.100 0.090 0.094 846,000 78,600 0.0929 0.091 0.091 0.100 0.090 0.094 846,000 0.0929 -4.21%
2020-03-27 0 0.095 0.093 0.095 0.089 0.113 11,022,000 1,133,532 0.1028 0.095 0.093 0.095 0.089 0.113 11,022,000 0.1028 6.74%
2020-03-26 0 0.089 0.083 0.088 0.078 0.089 2,832,000 237,246 0.0838 0.089 0.083 0.088 0.078 0.089 2,832,000 0.0838 17.11%
2020-03-25 0 0.076 0.079 0.082 0.075 0.080 714,000 55,146 0.0772 0.076 0.079 0.082 0.075 0.080 714,000 0.0772 -3.80%
2020-03-24 0 0.079 0.075 0.079 0.071 0.080 252,000 18,882 0.0749 0.079 0.075 0.079 0.071 0.080 252,000 0.0749 5.33%
2020-03-23 0 0.075 0.075 0.076 0.074 0.080 1,260,000 99,120 0.0787 0.075 0.075 0.076 0.074 0.080 1,260,000 0.0787 -2.60%
2020-03-20 0 0.077 0.073 0.077 0.077 0.080 468,000 36,624 0.0783 0.077 0.073 0.077 0.077 0.080 468,000 0.0783 0.00%
2020-03-19 0 0.077 0.073 0.077 0.073 0.080 1,404,000 104,322 0.0743 0.077 0.073 0.077 0.073 0.080 1,404,000 0.0743 -3.75%
2020-03-18 0 0.080 0.078 0.083 0.080 0.085 3,066,000 252,036 0.0822 0.080 0.078 0.083 0.080 0.085 3,066,000 0.0822 -5.88%
2020-03-17 0 0.085 0.078 0.090 0.074 0.084 1,704,000 132,408 0.0777 0.085 0.078 0.090 0.074 0.084 1,704,000 0.0777 3.66%
2020-03-16 0 0.082 0.082 0.083 0.082 0.096 1,098,000 96,330 0.0877 0.082 0.082 0.083 0.082 0.096 1,098,000 0.0877 -12.77%
2020-03-13 0 0.094 0.093 0.097 0.090 0.107 3,492,000 332,844 0.0953 0.094 0.093 0.097 0.090 0.107 3,492,000 0.0953 -13.76%
2020-03-12 0 0.109 0.109 0.112 0.109 0.114 1,248,000 137,718 0.1104 0.109 0.109 0.112 0.109 0.114 1,248,000 0.1104 -6.84%
2020-03-11 0 0.117 0.115 0.120 0.114 0.117 876,000 101,622 0.1160 0.117 0.115 0.120 0.114 0.117 876,000 0.1160 0.00%
2020-03-10 0 0.117 0.117 0.119 0.115 0.118 546,000 63,984 0.1172 0.117 0.117 0.119 0.115 0.118 546,000 0.1172 -0.85%
2020-03-09 0 0.118 0.116 0.118 0.116 0.121 786,000 93,030 0.1184 0.118 0.116 0.118 0.116 0.121 786,000 0.1184 -4.07%
2020-03-06 0 0.123 0.123 0.126 0.121 0.129 1,584,000 198,282 0.1252 0.123 0.123 0.126 0.121 0.129 1,584,000 0.1252 1.65%
2020-03-05 0 0.121 0.123 0.125 0.120 0.124 324,000 39,600 0.1222 0.121 0.123 0.125 0.120 0.124 324,000 0.1222 -3.97%
2020-03-04 0 0.126 0.126 0.128 0.119 0.128 1,476,000 183,654 0.1244 0.126 0.126 0.128 0.119 0.128 1,476,000 0.1244 4.13%
2020-03-03 0 0.121 0.121 0.124 0.120 0.129 204,000 24,942 0.1223 0.121 0.121 0.124 0.120 0.129 204,000 0.1223 -2.42%
2020-03-02 0 0.124 0.121 0.124 0.120 0.125 600,000 72,954 0.1216 0.124 0.121 0.124 0.120 0.125 600,000 0.1216 0.00%
2020-02-28 0 0.124 0.121 0.125 0.120 0.125 924,000 112,134 0.1214 0.124 0.121 0.125 0.120 0.125 924,000 0.1214 -0.80%
2020-02-27 0 0.125 0.125 0.130 0.122 0.127 480,000 59,868 0.1247 0.125 0.125 0.130 0.122 0.127 480,000 0.1247 -1.57%
2020-02-26 0 0.127 0.125 0.127 0.121 0.128 150,000 18,546 0.1236 0.127 0.125 0.127 0.121 0.128 150,000 0.1236 0.00%
2020-02-25 0 0.127 0.124 0.128 0.124 0.130 2,388,000 299,628 0.1255 0.127 0.124 0.128 0.124 0.130 2,388,000 0.1255 -4.51%
2020-02-24 0 0.133 0.130 0.133 0.128 0.170 13,974,000 2,035,320 0.1457 0.133 0.130 0.133 0.128 0.170 13,974,000 0.1457 6.40%
2020-02-21 0 0.125 0.121 0.125 0.118 0.126 1,608,000 196,014 0.1219 0.125 0.121 0.125 0.118 0.126 1,608,000 0.1219 3.31%
2020-02-20 0 0.121 0.120 0.122 0.119 0.123 786,000 94,680 0.1205 0.121 0.120 0.122 0.119 0.123 786,000 0.1205 -1.63%
2020-02-19 0 0.123 0.122 0.124 0.120 0.125 1,008,000 123,306 0.1223 0.123 0.122 0.124 0.120 0.125 1,008,000 0.1223 -1.60%
2020-02-18 0 0.125 0.125 0.128 0.125 0.133 1,602,000 206,556 0.1289 0.125 0.125 0.128 0.125 0.133 1,602,000 0.1289 -0.79%
2020-02-17 0 0.126 0.126 0.127 0.125 0.129 1,440,000 182,238 0.1266 0.126 0.126 0.127 0.125 0.129 1,440,000 0.1266 -2.33%
2020-02-14 0 0.129 0.129 0.132 0.125 0.137 2,112,000 272,604 0.1291 0.129 0.129 0.132 0.125 0.137 2,112,000 0.1291 -4.44%
2020-02-13 0 0.135 0.132 0.135 0.134 0.142 1,350,000 183,312 0.1358 0.135 0.132 0.135 0.134 0.142 1,350,000 0.1358 -1.46%
2020-02-12 0 0.137 0.133 0.137 0.130 0.137 660,000 86,994 0.1318 0.137 0.133 0.137 0.130 0.137 660,000 0.1318 4.58%
2020-02-11 0 0.131 0.131 0.132 0.129 0.130 786,000 101,856 0.1296 0.131 0.131 0.132 0.129 0.130 786,000 0.1296 1.55%
2020-02-10 0 0.129 0.129 0.132 0.128 0.132 2,442,000 316,176 0.1295 0.129 0.129 0.132 0.128 0.132 2,442,000 0.1295 -5.15%
2020-02-07 0 0.136 0.135 0.137 0.132 0.148 9,432,000 1,285,428 0.1363 0.136 0.135 0.137 0.132 0.148 9,432,000 0.1363 -12.82%
2020-02-06 0 0.156 0.154 0.156 0.147 0.165 9,528,000 1,475,694 0.1549 0.156 0.154 0.156 0.147 0.165 9,528,000 0.1549 -1.27%
2020-02-05 0 0.158 0.158 0.163 0.130 0.207 88,110,000 15,502,602 0.1759 0.158 0.158 0.163 0.130 0.207 88,110,000 0.1759 24.41%
2020-02-04 0 0.127 0.125 0.127 0.120 0.134 4,224,000 539,226 0.1277 0.127 0.125 0.127 0.120 0.134 4,224,000 0.1277 5.83%
2020-02-03 0 0.120 0.120 0.121 0.115 0.123 3,402,000 401,592 0.1180 0.120 0.120 0.121 0.115 0.123 3,402,000 0.1180 0.84%
2020-01-31 0 0.119 0.118 0.119 0.116 0.128 10,506,000 1,251,768 0.1191 0.119 0.118 0.119 0.116 0.128 10,506,000 0.1191 -7.03%
2020-01-30 0 0.128 0.128 0.129 0.126 0.140 4,584,000 595,800 0.1300 0.128 0.128 0.129 0.126 0.140 4,584,000 0.1300 -8.57%
2020-01-29 0 0.140 0.139 0.141 0.135 0.146 2,232,000 312,300 0.1399 0.140 0.139 0.141 0.135 0.146 2,232,000 0.1399 -8.50%
2020-01-24 0 0.153 0.152 0.154 0.152 0.154 510,000 77,928 0.1528 0.153 0.152 0.154 0.152 0.154 510,000 0.1528 -0.65%
2020-01-23 0 0.154 0.152 0.154 0.151 0.155 996,000 152,298 0.1529 0.154 0.152 0.154 0.151 0.155 996,000 0.1529 -2.53%
2020-01-22 0 0.158 0.157 0.158 0.154 0.171 2,628,000 420,684 0.1601 0.158 0.157 0.158 0.154 0.171 2,628,000 0.1601 -1.86%
2020-01-21 0 0.161 0.161 0.164 0.160 0.183 6,702,000 1,151,352 0.1718 0.161 0.161 0.164 0.160 0.183 6,702,000 0.1718 -4.17%
2020-01-20 0 0.168 0.164 0.168 0.153 0.171 4,830,000 793,728 0.1643 0.168 0.164 0.168 0.153 0.171 4,830,000 0.1643 7.01%
2020-01-17 0 0.157 0.155 0.157 0.150 0.157 3,468,000 527,232 0.1520 0.157 0.155 0.157 0.150 0.157 3,468,000 0.1520 0.00%
2020-01-16 0 0.157 0.155 0.157 0.152 0.161 4,134,000 642,042 0.1553 0.157 0.155 0.157 0.152 0.161 4,134,000 0.1553 -2.48%
2020-01-15 0 0.161 0.161 0.164 0.161 0.166 2,310,000 376,770 0.1631 0.161 0.161 0.164 0.161 0.166 2,310,000 0.1631 -3.01%
2020-01-14 0 0.166 0.166 0.167 0.160 0.172 3,828,000 631,770 0.1650 0.166 0.166 0.167 0.160 0.172 3,828,000 0.1650 -3.49%
2020-01-13 0 0.172 0.169 0.172 0.168 0.175 3,936,000 673,506 0.1711 0.172 0.169 0.172 0.168 0.175 3,936,000 0.1711 -3.91%
2020-01-10 0 0.179 0.178 0.179 0.170 0.185 3,366,000 602,298 0.1789 0.179 0.178 0.179 0.170 0.185 3,366,000 0.1789 4.07%
2020-01-09 0 0.172 0.171 0.174 0.171 0.176 1,938,000 336,240 0.1735 0.172 0.171 0.174 0.171 0.176 1,938,000 0.1735 -2.82%
2020-01-08 0 0.177 0.174 0.176 0.172 0.180 2,982,000 522,120 0.1751 0.177 0.174 0.176 0.172 0.180 2,982,000 0.1751 -3.28%
2020-01-07 0 0.183 0.183 0.184 0.180 0.189 3,522,000 647,346 0.1838 0.183 0.183 0.184 0.180 0.189 3,522,000 0.1838 3.98%
2020-01-06 0 0.176 0.176 0.178 0.175 0.181 2,784,000 496,656 0.1784 0.176 0.176 0.178 0.175 0.181 2,784,000 0.1784 -3.30%
2020-01-03 0 0.182 0.181 0.182 0.181 0.188 5,916,000 1,087,734 0.1839 0.182 0.181 0.182 0.181 0.188 5,916,000 0.1839 -3.19%
2020-01-02 0 0.188 0.187 0.188 0.186 0.198 6,366,000 1,220,814 0.1918 0.188 0.187 0.188 0.186 0.198 6,366,000 0.1918 -4.08%
2019-12-31 0 0.196 0.194 0.196 0.193 0.209 10,494,000 2,063,370 0.1966 0.196 0.194 0.196 0.193 0.209 10,494,000 0.1966 -4.39%
2019-12-30 0 0.205 0.205 0.206 0.204 0.211 3,030,000 626,616 0.2068 0.205 0.205 0.206 0.204 0.211 3,030,000 0.2068 -2.84%
2019-12-27 0 0.211 0.210 0.211 0.208 0.224 3,774,000 801,360 0.2123 0.211 0.210 0.211 0.208 0.224 3,774,000 0.2123 -5.80%
2019-12-24 0 0.224 0.221 0.225 0.214 0.226 2,046,000 451,740 0.2208 0.224 0.221 0.225 0.214 0.226 2,046,000 0.2208 0.00%
2019-12-23 0 0.224 0.223 0.224 0.202 0.238 24,108,000 5,455,332 0.2263 0.224 0.223 0.224 0.202 0.238 24,108,000 0.2263 6.67%
2019-12-20 0 0.210 0.209 0.210 0.203 0.218 9,084,000 1,907,466 0.2100 0.210 0.209 0.210 0.203 0.218 9,084,000 0.2100 -3.67%
2019-12-19 0 0.218 0.217 0.218 0.214 0.225 8,046,000 1,765,968 0.2195 0.218 0.217 0.218 0.214 0.225 8,046,000 0.2195 -3.54%
2019-12-18 0 0.226 0.225 0.227 0.220 0.241 11,376,000 2,568,804 0.2258 0.226 0.225 0.227 0.220 0.241 11,376,000 0.2258 -4.64%
2019-12-17 0 0.237 0.236 0.239 0.226 0.250 6,570,000 1,591,476 0.2422 0.237 0.236 0.239 0.226 0.250 6,570,000 0.2422 2.16%
2019-12-16 0 0.232 0.231 0.235 0.230 0.255 18,240,000 4,347,498 0.2383 0.232 0.231 0.235 0.230 0.255 18,240,000 0.2383 -9.02%
2019-12-13 0 0.255 0.250 0.255 0.248 0.285 29,436,000 7,583,754 0.2576 0.255 0.250 0.255 0.248 0.285 29,436,000 0.2576 -8.93%
2019-12-12 0 0.280 0.280 0.285 0.280 0.305 19,188,000 5,583,690 0.2910 0.280 0.280 0.285 0.280 0.305 19,188,000 0.2910 0.00%
2019-12-11 0 0.280 0.280 0.285 0.255 0.330 104,790,000 31,078,800 0.2966 0.280 0.280 0.285 0.255 0.330 104,790,000 0.2966 9.80%
2019-12-10 0 0.255 0.250 0.255 0.239 0.285 78,036,000 19,658,766 0.2519 0.255 0.250 0.255 0.239 0.285 78,036,000 0.2519 -8.93%
2019-12-09 0 0.280 0.280 0.285 0.275 0.430 189,708,000 67,918,550 0.3580 0.280 0.280 0.285 0.275 0.430 189,708,000 0.3580

Webb-site Database - Powered By Linux Group

Back to top