Taizhou Water Group Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 01542  2019-12-31    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-04 0 1.110 1.050 1.170 - - 0 0 - 1.110 1.050 1.170 - - 0 - 0.00%
2026-02-03 0 1.110 1.110 1.170 1.110 1.110 4,000 4,440 1.1100 1.110 1.110 1.170 1.110 1.110 4,000 1.1100 -5.13%
2026-02-02 0 1.170 1.110 - - - 0 0 - 1.170 1.110 - - - 0 - 0.00%
2026-01-30 0 1.170 1.110 1.300 - - 0 0 - 1.170 1.110 1.300 - - 0 - 0.00%
2026-01-29 0 1.170 1.110 1.170 1.170 1.170 1,000 1,170 1.1700 1.170 1.110 1.170 1.170 1.170 1,000 1.1700 0.86%
2026-01-28 0 1.160 1.110 1.220 1.160 1.160 2,000 2,320 1.1600 1.160 1.110 1.220 1.160 1.160 2,000 1.1600 5.45%
2026-01-27 0 1.100 1.050 1.110 1.100 1.140 82,000 91,540 1.1163 1.100 1.050 1.110 1.100 1.140 82,000 1.1163 -5.17%
2026-01-26 0 1.160 1.160 1.280 1.110 1.110 1,000 1,110 1.1100 1.160 1.160 1.280 1.110 1.110 1,000 1.1100 -4.13%
2026-01-23 0 1.210 1.130 1.280 - - 0 0 - 1.210 1.130 1.280 - - 0 - 0.00%
2026-01-22 0 1.210 1.130 1.280 - - 0 0 - 1.210 1.130 1.280 - - 0 - 0.00%
2026-01-21 0 1.210 1.120 1.280 1.180 1.210 8,000 9,590 1.1988 1.210 1.120 1.280 1.180 1.210 8,000 1.1988 2.54%
2026-01-20 0 1.180 1.120 1.280 - - 0 0 - 1.180 1.120 1.280 - - 0 - 0.00%
2026-01-19 0 1.180 1.180 1.280 1.180 1.180 1,000 1,180 1.1800 1.180 1.180 1.280 1.180 1.180 1,000 1.1800 0.00%
2026-01-16 0 1.180 1.180 1.280 - - 0 0 - 1.180 1.180 1.280 - - 0 - 1.72%
2026-01-15 0 1.160 1.160 1.280 - - 0 0 - 1.160 1.160 1.280 - - 0 - 0.00%
2026-01-14 0 1.160 1.160 1.280 - - 0 0 - 1.160 1.160 1.280 - - 0 - 0.00%
2026-01-13 0 1.160 1.110 1.280 - - 0 0 - 1.160 1.110 1.280 - - 0 - 0.00%
2026-01-09 0 1.160 1.120 1.280 - - 0 0 - 1.160 1.120 1.280 - - 0 - 0.00%
2026-01-08 0 1.160 1.120 1.280 - - 0 0 - 1.160 1.120 1.280 - - 0 - 0.00%
2026-01-07 0 1.160 1.120 1.280 - - 0 0 - 1.160 1.120 1.280 - - 0 - 0.00%
2026-01-06 0 1.160 1.160 1.280 1.120 1.120 1,000 1,120 1.1200 1.160 1.160 1.280 1.120 1.120 1,000 1.1200 0.87%
2026-01-05 0 1.150 1.150 1.280 1.150 1.150 1,000 1,150 1.1500 1.150 1.150 1.280 1.150 1.150 1,000 1.1500 0.88%
2025-12-31 0 1.140 1.110 1.280 - - 0 0 - 1.140 1.110 1.280 - - 0 - 0.00%
2025-12-30 0 1.140 1.110 1.280 - - 0 0 - 1.140 1.110 1.280 - - 0 - 0.00%
2025-12-29 0 1.140 1.110 1.280 - - 0 0 - 1.140 1.110 1.280 - - 0 - 0.00%
2025-12-24 0 1.140 1.110 1.280 - - 0 0 - 1.140 1.110 1.280 - - 0 - 0.00%
2025-12-23 0 1.140 1.120 1.280 - - 0 0 - 1.140 1.120 1.280 - - 0 - 0.00%
2025-12-22 0 1.140 1.110 1.280 - - 0 0 - 1.140 1.110 1.280 - - 0 - 0.00%
2025-12-19 0 1.140 1.130 1.280 - - 0 0 - 1.140 1.130 1.280 - - 0 - 0.00%
2025-12-18 0 1.140 1.120 1.280 - - 0 0 - 1.140 1.120 1.280 - - 0 - 0.00%
2025-12-17 0 1.140 1.110 1.280 - - 0 0 - 1.140 1.110 1.280 - - 0 - 0.00%
2025-12-16 0 1.140 1.140 1.280 - - 0 0 - 1.140 1.140 1.280 - - 0 - 0.00%
2025-12-15 0 1.140 1.140 1.280 - - 0 0 - 1.140 1.140 1.280 - - 0 - 0.00%
2025-12-12 0 1.140 1.140 1.280 1.110 1.280 11,000 12,470 1.1336 1.140 1.140 1.280 1.110 1.280 11,000 1.1336 -10.94%
2025-12-11 0 1.280 1.180 - - - 0 0 - 1.280 1.180 - - - 0 - 0.00%
2025-12-10 0 1.280 1.180 - - - 0 0 - 1.280 1.180 - - - 0 - 0.00%
2025-12-09 0 1.280 1.190 - - - 0 0 - 1.280 1.190 - - - 0 - 0.00%
2025-12-08 0 1.280 1.180 - - - 0 0 - 1.280 1.180 - - - 0 - 0.00%
2025-12-05 0 1.280 1.180 - - - 1,000 1,280 1.2800 1.280 1.180 - - - 1,000 1.2800 0.00%
2025-12-04 0 1.280 1.190 - 1.240 1.280 3,000 3,790 1.2633 1.280 1.190 - 1.240 1.280 3,000 1.2633 5.79%
2025-12-03 0 1.210 1.150 1.270 1.210 1.220 99,000 120,420 1.2164 1.210 1.150 1.270 1.210 1.220 99,000 1.2164 -6.92%
2025-12-02 0 1.300 1.220 1.330 - - 0 0 - 1.300 1.220 1.330 - - 0 - 0.00%
2025-12-01 0 1.300 1.220 1.330 - - 0 0 - 1.300 1.220 1.330 - - 0 - 0.00%
2025-11-28 0 1.300 1.220 1.330 - - 0 0 - 1.300 1.220 1.330 - - 0 - 0.00%
2025-11-27 0 1.300 1.220 1.330 - - 0 0 - 1.300 1.220 1.330 - - 0 - 0.00%
2025-11-26 0 1.300 1.220 1.330 - - 0 0 - 1.300 1.220 1.330 - - 0 - 0.00%
2025-11-25 0 1.300 1.300 1.330 1.220 1.220 7,000 8,540 1.2200 1.300 1.300 1.330 1.220 1.220 7,000 1.2200 2.36%
2025-11-24 0 1.270 1.220 1.330 - - 0 0 - 1.270 1.220 1.330 - - 0 - 0.00%
2025-11-21 0 1.270 1.210 1.330 - - 0 0 - 1.270 1.210 1.330 - - 0 - 0.00%
2025-11-20 0 1.270 1.210 1.330 - - 0 0 - 1.270 1.210 1.330 - - 0 - 0.00%
2025-11-19 0 1.270 1.210 1.330 - - 0 0 - 1.270 1.210 1.330 - - 0 - 0.00%
2025-11-18 0 1.270 1.210 1.330 - - 0 0 - 1.270 1.210 1.330 - - 0 - 0.00%
2025-11-17 0 1.270 1.200 1.330 1.270 1.270 2,000 2,540 1.2700 1.270 1.200 1.330 1.270 1.270 2,000 1.2700 2.42%
2025-11-14 0 1.240 1.200 1.300 - - 0 0 - 1.240 1.200 1.300 - - 0 - 0.00%
2025-11-13 0 1.240 1.240 1.330 1.240 1.270 58,000 71,990 1.2412 1.240 1.240 1.330 1.240 1.270 58,000 1.2412 -8.15%
2025-11-12 0 1.350 1.270 - - - 0 0 - 1.350 1.270 - - - 0 - 0.00%
2025-11-11 0 1.350 1.270 - - - 0 0 - 1.350 1.270 - - - 0 - 0.00%
2025-11-10 0 1.350 1.280 - - - 0 0 - 1.350 1.280 - - - 0 - 0.00%
2025-11-07 0 1.350 1.240 - - - 0 0 - 1.350 1.240 - - - 0 - 0.00%
2025-11-06 0 1.350 1.240 - - - 0 0 - 1.350 1.240 - - - 0 - 0.00%
2025-11-05 0 1.350 1.260 - - - 0 0 - 1.350 1.260 - - - 0 - 0.00%
2025-11-04 0 1.350 1.260 - - - 0 0 - 1.350 1.260 - - - 0 - 0.00%
2025-11-03 0 1.350 1.240 - - - 0 0 - 1.350 1.240 - - - 0 - 0.00%
2025-10-31 0 1.350 1.250 - - - 0 0 - 1.350 1.250 - - - 0 - 0.00%
2025-10-30 0 1.350 1.250 - - - 0 0 - 1.350 1.250 - - - 0 - 0.00%
2025-10-28 0 1.350 1.250 - - - 0 0 - 1.350 1.250 - - - 0 - 0.00%
2025-10-27 0 1.350 1.270 - - - 0 0 - 1.350 1.270 - - - 0 - 0.00%
2025-10-24 0 1.350 1.270 - - - 0 0 - 1.350 1.270 - - - 0 - 0.00%
2025-10-23 0 1.350 1.270 - - - 0 0 - 1.350 1.270 - - - 0 - 0.00%
2025-10-22 0 1.350 1.270 - - - 0 0 - 1.350 1.270 - - - 0 - 0.00%
2025-10-21 0 1.350 1.270 - - - 0 0 - 1.350 1.270 - - - 0 - 0.00%
2025-10-20 0 1.350 1.280 - - - 0 0 - 1.350 1.280 - - - 0 - 0.00%
2025-10-17 0 1.350 1.270 - - - 0 0 - 1.350 1.270 - - - 0 - 0.00%
2025-10-16 0 1.350 1.270 - - - 0 0 - 1.350 1.270 - - - 0 - 0.00%
2025-10-15 0 1.350 1.280 - 1.350 1.350 10,000 13,500 1.3500 1.350 1.280 - 1.350 1.350 10,000 1.3500 4.65%
2025-10-14 0 1.290 1.270 1.350 - - 0 0 - 1.290 1.270 1.350 - - 0 - 0.00%
2025-10-13 0 1.290 1.290 1.350 1.280 1.280 1,000 1,280 1.2800 1.290 1.290 1.350 1.280 1.280 1,000 1.2800 -11.03%
2025-10-10 0 1.450 1.270 - - - 0 0 - 1.450 1.270 - - - 0 - 0.00%
2025-10-09 0 1.450 1.270 - - - 0 0 - 1.450 1.270 - - - 0 - 0.00%
2025-10-08 0 1.450 1.270 - - - 0 0 - 1.450 1.270 - - - 0 - 0.00%
2025-10-06 0 1.450 1.270 - - - 0 0 - 1.450 1.270 - - - 0 - 0.00%
2025-10-03 0 1.450 1.270 1.580 - - 0 0 - 1.450 1.270 1.580 - - 0 - 0.00%
2025-10-02 0 1.450 1.450 - 1.270 1.270 1,000 1,270 1.2700 1.450 1.450 - 1.270 1.270 1,000 1.2700 7.41%
2025-09-30 0 1.350 1.250 1.430 - - 0 0 - 1.350 1.250 1.430 - - 0 - 0.00%
2025-09-29 0 1.350 1.270 - - - 0 0 - 1.350 1.270 - - - 0 - 0.00%
2025-09-26 0 1.350 1.280 - 1.260 1.350 7,000 9,040 1.2914 1.350 1.280 - 1.260 1.350 7,000 1.2914 -0.74%
2025-09-25 0 1.360 1.290 - - - 0 0 - 1.360 1.290 - - - 0 - -2.86%
2025-09-24 0 1.400 1.250 1.400 1.400 1.450 6,000 8,450 1.4083 1.400 1.250 1.400 1.400 1.450 6,000 1.4083 -2.78%
2025-09-23 0 1.440 1.240 1.440 - - 0 0 - 1.440 1.240 1.440 - - 0 - -0.69%
2025-09-22 0 1.450 1.250 1.450 - - 0 0 - 1.450 1.250 1.450 - - 0 - 0.00%
2025-09-19 0 1.450 1.240 1.450 - - 0 0 - 1.450 1.240 1.450 - - 0 - 0.00%
2025-09-18 0 1.450 1.250 1.450 - - 0 0 - 1.450 1.250 1.450 - - 0 - 0.00%
2025-09-17 0 1.450 1.250 1.450 - - 0 0 - 1.450 1.250 1.450 - - 0 - 0.00%
2025-09-16 0 1.450 1.250 1.450 1.430 1.450 2,000 2,880 1.4400 1.450 1.250 1.450 1.430 1.450 2,000 1.4400 0.00%
2025-09-15 0 1.450 1.450 - - - 0 0 - 1.450 1.450 - - - 0 - 11.54%
2025-09-12 0 1.300 1.300 - 1.260 1.260 1,000 1,260 1.2600 1.300 1.300 - 1.260 1.260 1,000 1.2600 2.36%
2025-09-11 0 1.270 1.270 - 1.250 1.250 3,000 3,750 1.2500 1.270 1.270 - 1.250 1.250 3,000 1.2500 -11.19%
2025-09-10 0 1.430 1.250 - - - 0 0 - 1.430 1.250 - - - 0 - 0.00%
2025-09-09 0 1.430 1.430 - - - 0 0 - 1.430 1.430 - - - 0 - 10.00%
2025-09-08 0 1.300 1.260 - - - 0 0 - 1.300 1.260 - - - 0 - 0.00%
2025-09-05 0 1.300 1.260 - - - 4,000 5,040 1.2600 1.300 1.260 - - - 4,000 1.2600 0.00%
2025-09-04 0 1.300 1.280 - - - 0 0 - 1.300 1.280 - - - 0 - 0.00%
2025-09-03 0 1.300 1.300 1.690 1.250 1.300 4,000 5,100 1.2750 1.300 1.300 1.690 1.250 1.300 4,000 1.2750 -10.34%
2025-09-02 0 1.450 1.250 1.680 1.450 1.690 21,000 33,080 1.5752 1.450 1.250 1.680 1.450 1.690 21,000 1.5752 13.28%
2025-09-01 0 1.280 1.260 - - - 0 0 - 1.280 1.260 - - - 0 - 0.00%
2025-08-29 0 1.280 1.280 - 1.250 1.250 3,000 3,750 1.2500 1.280 1.280 - 1.250 1.250 3,000 1.2500 -7.25%
2025-08-28 0 1.380 1.380 - 1.260 1.260 6,000 7,560 1.2600 1.380 1.380 - 1.260 1.260 6,000 1.2600 7.81%
2025-08-27 0 1.280 1.260 - - - 0 0 - 1.280 1.260 - - - 0 - 0.00%
2025-08-26 0 1.280 1.260 - - - 0 0 - 1.280 1.260 - - - 0 - 0.00%
2025-08-25 0 1.280 1.260 - - - 0 0 - 1.280 1.260 - - - 0 - 0.00%
2025-08-22 0 1.280 1.260 - - - 0 0 - 1.280 1.260 - - - 0 - 0.00%
2025-08-21 0 1.280 1.260 1.410 - - 0 0 - 1.280 1.260 1.410 - - 0 - 0.00%
2025-08-20 0 1.280 1.260 1.410 - - 1,000 1,290 1.2900 1.280 1.260 1.410 - - 1,000 1.2900 0.00%
2025-08-19 0 1.280 1.260 1.410 - - 0 0 - 1.280 1.260 1.410 - - 0 - 0.00%
2025-08-18 0 1.280 1.280 1.410 1.240 1.240 1,000 1,240 1.2400 1.280 1.280 1.410 1.240 1.240 1,000 1.2400 -9.22%
2025-08-15 0 1.410 1.300 1.410 1.410 1.410 1,000 1,410 1.4100 1.410 1.300 1.410 1.410 1.410 1,000 1.4100 -1.40%
2025-08-14 0 1.430 1.300 1.620 - - 0 0 - 1.430 1.300 1.620 - - 0 - 0.00%
2025-08-13 0 1.430 1.250 1.430 - - 0 0 - 1.430 1.250 1.430 - - 0 - 0.00%
2025-08-12 0 1.430 1.300 1.430 1.430 1.430 2,000 2,860 1.4300 1.430 1.300 1.430 1.430 1.430 2,000 1.4300 0.00%
2025-08-11 0 1.430 1.430 1.620 - - 0 0 - 1.430 1.430 1.620 - - 0 - 0.00%
2025-08-08 0 1.430 1.430 1.620 - - 0 0 - 1.430 1.430 1.620 - - 0 - 0.00%
2025-08-07 0 1.430 1.430 1.620 1.430 1.450 29,000 41,670 1.4369 1.430 1.430 1.620 1.430 1.450 29,000 1.4369 -1.38%
2025-08-06 0 1.450 1.450 1.620 1.430 1.450 36,000 51,590 1.4331 1.450 1.450 1.620 1.430 1.450 36,000 1.4331 -11.59%
2025-08-05 0 1.640 - 1.640 - - 0 0 - 1.640 - 1.640 - - 0 - -0.61%
2025-08-04 0 1.650 - 1.650 - - 0 0 - 1.650 - 1.650 - - 0 - 0.00%
2025-08-01 0 1.650 - 1.650 - - 0 0 - 1.650 - 1.650 - - 0 - -0.60%
2025-07-31 0 1.660 - 1.660 - - 0 0 - 1.660 - 1.660 - - 0 - 0.00%
2025-07-30 0 1.660 - 1.660 - - 0 0 - 1.660 - 1.660 - - 0 - 0.00%
2025-07-29 0 1.660 1.280 1.660 1.600 1.690 35,000 58,140 1.6611 1.660 1.280 1.660 1.600 1.690 35,000 1.6611 8.50%
2025-07-28 0 1.530 1.310 1.680 - - 0 0 - 1.530 1.310 1.680 - - 0 - 0.00%
2025-07-25 0 1.530 1.320 1.670 - - 0 0 - 1.530 1.320 1.670 - - 0 - 0.00%
2025-07-24 0 1.530 1.310 1.670 - - 0 0 - 1.530 1.310 1.670 - - 0 - 0.00%
2025-07-23 0 1.530 1.310 1.680 - - 0 0 - 1.530 1.310 1.680 - - 0 - 0.00%
2025-07-22 0 1.530 - 1.680 - - 0 0 - 1.530 - 1.680 - - 0 - 0.00%
2025-07-21 0 1.530 - 1.680 - - 0 0 - 1.530 - 1.680 - - 0 - 0.00%
2025-07-18 0 1.530 - 1.680 - - 0 0 - 1.530 - 1.680 - - 0 - 0.00%
2025-07-17 0 1.530 - 1.680 - - 0 0 - 1.530 - 1.680 - - 0 - 0.00%
2025-07-16 0 1.530 1.330 1.680 - - 0 0 - 1.530 1.330 1.680 - - 0 - 0.00%
2025-07-15 0 1.530 1.330 1.530 - - 0 0 - 1.530 1.330 1.530 - - 0 - -1.29%
2025-07-14 0 1.550 1.370 1.550 1.540 1.580 41,000 63,180 1.5410 1.550 1.370 1.550 1.540 1.580 41,000 1.5410 9.15%
2025-07-11 0 1.420 - 1.630 - - 0 0 - 1.420 - 1.630 - - 0 - 0.00%
2025-07-10 0 1.420 - 1.640 - - 0 0 - 1.420 - 1.640 - - 0 - 0.00%
2025-07-09 0 1.420 - - - - 0 0 - 1.420 - - - - 0 - 0.00%
2025-07-08 0 1.420 - 1.650 - - 0 0 - 1.420 - 1.650 - - 0 - 0.00%
2025-07-07 0 1.420 - 1.650 - - 0 0 - 1.420 - 1.650 - - 0 - 0.00%
2025-07-04 0 1.420 - - - - 0 0 - 1.420 - - - - 0 - 0.00%
2025-07-03 0 1.420 - - - - 0 0 - 1.420 - - - - 0 - 0.00%
2025-07-02 0 1.420 - - - - 0 0 - 1.420 - - - - 0 - 0.00%
2025-06-30 0 1.420 - 1.650 - - 0 0 - 1.420 - 1.650 - - 0 - 0.00%
2025-06-27 0 1.420 1.180 1.650 - - 0 0 - 1.420 1.180 1.650 - - 0 - 0.00%
2025-06-26 0 1.420 1.180 1.650 - - 0 0 - 1.420 1.180 1.650 - - 0 - 0.00%
2025-06-25 0 1.420 1.180 1.420 - - 0 0 - 1.420 1.180 1.420 - - 0 - 0.00%
2025-06-24 0 1.420 1.220 1.420 - - 0 0 - 1.420 1.220 1.420 - - 0 - 0.00%
2025-06-23 0 1.420 - 1.650 - - 0 0 - 1.420 - 1.650 - - 0 - 0.00%
2025-06-20 0 1.420 1.200 1.650 - - 0 0 - 1.420 1.200 1.650 - - 0 - 0.00%
2025-06-19 0 1.420 1.250 1.420 - - 0 0 - 1.420 1.250 1.420 - - 0 - -1.39%
2025-06-18 0 1.440 1.200 1.440 - - 0 0 - 1.440 1.200 1.440 - - 0 - -0.69%
2025-06-17 0 1.450 1.230 1.680 - - 0 0 - 1.450 1.230 1.680 - - 0 - 0.00%
2025-06-16 0 1.450 - 1.680 - - 0 0 - 1.450 - 1.680 - - 0 - 0.00%
2025-06-13 0 1.450 1.210 - - - 0 0 - 1.450 1.210 - - - 0 - 0.00%
2025-06-12 0 1.450 1.210 1.680 - - 0 0 - 1.450 1.210 1.680 - - 0 - 0.00%
2025-06-11 0 1.450 1.450 1.680 1.450 1.450 2,000 2,900 1.4500 1.450 1.450 1.680 1.450 1.450 2,000 1.4500 -2.03%
2025-06-10 0 1.480 1.270 1.490 - - 0 0 - 1.480 1.270 1.490 - - 0 - 0.00%
2025-06-09 0 1.480 - 1.680 - - 0 0 - 1.480 - 1.680 - - 0 - 0.00%
2025-06-06 0 1.480 - 1.680 - - 0 0 - 1.480 - 1.680 - - 0 - 0.00%
2025-06-05 0 1.480 - 1.680 - - 0 0 - 1.480 - 1.680 - - 0 - 0.00%
2025-06-04 0 1.480 1.260 1.660 - - 0 0 - 1.480 1.260 1.660 - - 0 - 0.00%
2025-06-03 0 1.480 1.260 1.680 - - 0 0 - 1.480 1.260 1.680 - - 0 - 0.00%
2025-06-02 0 1.480 1.260 1.680 - - 0 0 - 1.480 1.260 1.680 - - 0 - 0.00%
2025-05-30 0 1.480 1.260 1.680 - - 0 0 - 1.480 1.260 1.680 - - 0 - 0.00%
2025-05-29 0 1.480 1.250 1.680 - - 0 0 - 1.480 1.250 1.680 - - 0 - 0.00%
2025-05-28 0 1.480 1.290 1.680 - - 0 0 - 1.480 1.290 1.680 - - 0 - 0.00%
2025-05-27 0 1.480 1.290 1.480 - - 0 0 - 1.480 1.290 1.480 - - 0 - 0.00%
2025-05-26 0 1.480 1.300 1.590 - - 0 0 - 1.480 1.300 1.590 - - 0 - 0.00%
2025-05-23 0 1.480 1.470 1.550 1.480 1.490 32,000 47,650 1.4891 1.480 1.470 1.550 1.480 1.490 32,000 1.4891 -6.33%
2025-05-22 0 1.580 1.340 1.580 - - 0 0 - 1.580 1.340 1.580 - - 0 - -1.25%
2025-05-21 0 1.600 - 1.600 - - 0 0 - 1.600 - 1.600 - - 0 - -1.84%
2025-05-20 0 1.630 - 1.630 - - 0 0 - 1.630 - 1.630 - - 0 - -3.55%
2025-05-19 0 1.690 - 1.690 - - 0 0 - 1.690 - 1.690 - - 0 - 0.00%
2025-05-16 0 1.690 - 1.690 1.690 1.690 1,000 1,690 1.6900 1.690 - 1.690 1.690 1.690 1,000 1.6900 11.18%
2025-05-15 0 1.520 - 1.690 - - 0 0 - 1.520 - 1.690 - - 0 - 0.00%
2025-05-14 0 1.520 1.520 1.690 - - 0 0 - 1.520 1.520 1.690 - - 0 - 8.57%
2025-05-13 0 1.400 - - - - 0 0 - 1.400 - - - - 0 - 0.00%
2025-05-12 0 1.400 - - - - 0 0 - 1.400 - - - - 0 - 0.00%
2025-05-09 0 1.400 - - - - 0 0 - 1.400 - - - - 0 - 0.00%
2025-05-08 0 1.400 1.400 - 1.400 1.400 22,000 30,800 1.4000 1.400 1.400 - 1.400 1.400 22,000 1.4000 -3.45%
2025-05-07 0 1.450 - 1.450 - - 0 0 - 1.450 - 1.450 - - 0 - -2.03%
2025-05-06 0 1.480 - 1.690 - - 0 0 - 1.480 - 1.690 - - 0 - 0.00%
2025-05-02 0 1.480 1.320 1.690 - - 0 0 - 1.480 1.320 1.690 - - 0 - 0.00%
2025-04-30 0 1.480 - 1.690 - - 0 0 - 1.480 - 1.690 - - 0 - 0.00%
2025-04-29 0 1.480 - 1.690 - - 0 0 - 1.480 - 1.690 - - 0 - 0.00%
2025-04-28 0 1.480 - 1.480 - - 0 0 - 1.480 - 1.480 - - 0 - 0.00%
2025-04-25 0 1.480 1.400 1.690 1.480 1.480 1,000 1,480 1.4800 1.480 1.400 1.690 1.480 1.480 1,000 1.4800 0.00%
2025-04-24 0 1.480 - 1.690 - - 0 0 - 1.480 - 1.690 - - 0 - 0.00%
2025-04-23 0 1.480 - 1.690 - - 0 0 - 1.480 - 1.690 - - 0 - 0.00%
2025-04-22 0 1.480 - 1.690 - - 0 0 - 1.480 - 1.690 - - 0 - 0.00%
2025-04-17 0 1.480 - 1.480 - - 0 0 - 1.480 - 1.480 - - 0 - -1.33%
2025-04-16 0 1.500 - 1.500 - - 0 0 - 1.500 - 1.500 - - 0 - 0.00%
2025-04-15 0 1.500 - 1.690 - - 0 0 - 1.500 - 1.690 - - 0 - 0.00%
2025-04-14 0 1.500 - 1.690 - - 0 0 - 1.500 - 1.690 - - 0 - 0.00%
2025-04-11 0 1.500 1.160 1.690 - - 0 0 - 1.500 1.160 1.690 - - 0 - 0.00%
2025-04-10 0 1.500 1.300 1.690 - - 0 0 - 1.500 1.300 1.690 - - 0 - 0.00%
2025-04-09 0 1.500 0.680 1.600 1.500 1.500 6,000 9,000 1.5000 1.500 0.680 1.600 1.500 1.500 6,000 1.5000 -3.23%
2025-04-08 0 1.550 - 1.690 - - 0 0 - 1.550 - 1.690 - - 0 - 0.00%
2025-04-07 0 1.550 0.680 1.690 - - 0 0 - 1.550 0.680 1.690 - - 0 - 0.00%
2025-04-03 0 1.550 1.220 1.550 - - 0 0 - 1.550 1.220 1.550 - - 0 - -3.13%
2025-04-02 0 1.600 0.680 1.690 - - 0 0 - 1.600 0.680 1.690 - - 0 - 0.00%
2025-04-01 0 1.600 0.680 1.600 - - 0 0 - 1.600 0.680 1.600 - - 0 - -3.03%
2025-03-31 0 1.650 0.680 1.680 - - 0 0 - 1.650 0.680 1.680 - - 0 - 0.00%
2025-03-28 0 1.650 0.680 1.690 - - 0 0 - 1.650 0.680 1.690 - - 0 - 0.00%
2025-03-27 0 1.650 - 1.690 - - 0 0 - 1.650 - 1.690 - - 0 - 0.00%
2025-03-26 0 1.650 0.680 1.690 - - 0 0 - 1.650 0.680 1.690 - - 0 - 0.00%
2025-03-25 0 1.650 - 1.650 - - 0 0 - 1.650 - 1.650 - - 0 - 0.00%
2025-03-24 0 1.650 - 1.690 - - 0 0 - 1.650 - 1.690 - - 0 - 0.00%
2025-03-21 0 1.650 - 1.690 - - 0 0 - 1.650 - 1.690 - - 0 - 0.00%
2025-03-20 0 1.650 1.340 1.690 - - 0 0 - 1.650 1.340 1.690 - - 0 - 0.00%
2025-03-19 0 1.650 0.680 1.690 - - 0 0 - 1.650 0.680 1.690 - - 0 - 0.00%
2025-03-18 0 1.650 0.680 1.650 - - 0 0 - 1.650 0.680 1.650 - - 0 - 0.00%
2025-03-17 0 1.650 1.350 1.690 1.640 1.650 2,000 3,290 1.6450 1.650 1.350 1.690 1.640 1.650 2,000 1.6450 1.23%
2025-03-14 0 1.630 1.350 1.630 1.630 1.630 1,000 1,630 1.6300 1.630 1.350 1.630 1.630 1.630 1,000 1.6300 0.62%
2025-03-13 0 1.620 0.680 1.690 - - 0 0 - 1.620 0.680 1.690 - - 0 - 0.00%
2025-03-12 0 1.620 0.680 1.680 1.620 1.690 4,000 6,680 1.6700 1.620 0.680 1.680 1.620 1.690 4,000 1.6700 9.46%
2025-03-11 0 1.480 1.480 - - - 0 0 - 1.480 1.480 - - - 0 - 9.63%
2025-03-10 0 1.350 - - - - 0 0 - 1.350 - - - - 0 - 0.00%
2025-03-07 0 1.350 1.300 - - - 0 0 - 1.350 1.300 - - - 0 - 0.00%
2025-03-06 0 1.350 1.300 - - - 0 0 - 1.350 1.300 - - - 0 - 0.00%
2025-03-05 0 1.350 1.260 - - - 0 0 - 1.350 1.260 - - - 0 - 0.00%
2025-03-04 0 1.350 1.250 - 1.350 1.380 80,000 108,900 1.3613 1.350 1.250 - 1.350 1.380 80,000 1.3613 -6.90%
2025-03-03 0 1.450 1.450 - - - 0 0 - 1.450 1.450 - - - 0 - 0.00%
2025-02-28 0 1.450 1.380 - 1.450 1.450 50,000 72,500 1.4500 1.450 1.380 - 1.450 1.450 50,000 1.4500 -7.05%
2025-02-27 0 1.560 1.460 - 1.560 1.570 48,000 75,120 1.5650 1.560 1.460 - 1.560 1.570 48,000 1.5650 -0.64%
2025-02-26 0 1.570 1.560 - - - 0 0 - 1.570 1.560 - - - 0 - 0.00%
2025-02-25 0 1.570 1.560 - - - 0 0 - 1.570 1.560 - - - 0 - 0.00%
2025-02-24 0 1.570 1.570 - 1.560 1.560 1,000 1,560 1.5600 1.570 1.570 - 1.560 1.560 1,000 1.5600 -4.85%
2025-02-21 0 1.650 1.560 1.650 - - 0 0 - 1.650 1.560 1.650 - - 0 - 0.00%
2025-02-20 0 1.650 1.560 - - - 0 0 - 1.650 1.560 - - - 0 - 0.00%
2025-02-19 0 1.650 1.560 - - - 0 0 - 1.650 1.560 - - - 0 - 0.00%
2025-02-18 0 1.650 1.580 1.680 - - 0 0 - 1.650 1.580 1.680 - - 0 - 0.00%
2025-02-17 0 1.650 1.560 1.680 - - 0 0 - 1.650 1.560 1.680 - - 0 - 0.00%
2025-02-14 0 1.650 1.580 1.690 - - 0 0 - 1.650 1.580 1.690 - - 0 - 0.00%
2025-02-13 0 1.650 1.560 1.650 - - 0 0 - 1.650 1.560 1.650 - - 0 - 0.00%
2025-02-12 0 1.650 1.560 - - - 0 0 - 1.650 1.560 - - - 0 - 0.00%
2025-02-11 0 1.650 1.570 - - - 0 0 - 1.650 1.570 - - - 0 - 0.00%
2025-02-10 0 1.650 1.650 - 1.650 1.650 8,000 13,200 1.6500 1.650 1.650 - 1.650 1.650 8,000 1.6500 1.23%
2025-02-07 0 1.630 1.560 1.630 1.570 1.630 5,000 8,040 1.6080 1.630 1.560 1.630 1.570 1.630 5,000 1.6080 3.16%
2025-02-06 0 1.580 1.560 1.580 - - 0 0 - 1.580 1.560 1.580 - - 0 - -0.63%
2025-02-05 0 1.590 1.590 1.620 - - 0 0 - 1.590 1.590 1.620 - - 0 - 0.63%
2025-02-04 0 1.580 1.560 1.630 - - 0 0 - 1.580 1.560 1.630 - - 0 - 0.00%
2025-02-03 0 1.580 1.560 1.630 - - 0 0 - 1.580 1.560 1.630 - - 0 - 0.00%
2025-01-28 0 1.580 1.560 1.650 - - 0 0 - 1.580 1.560 1.650 - - 0 - 0.00%
2025-01-27 0 1.580 1.580 1.650 1.560 1.560 12,000 18,720 1.5600 1.580 1.580 1.650 1.560 1.560 12,000 1.5600 0.00%
2025-01-24 0 1.580 1.560 1.640 - - 0 0 - 1.580 1.560 1.640 - - 0 - 0.00%
2025-01-23 0 1.580 1.560 1.650 - - 0 0 - 1.580 1.560 1.650 - - 0 - 0.00%
2025-01-22 0 1.580 1.580 1.680 1.560 1.560 15,000 23,400 1.5600 1.580 1.580 1.680 1.560 1.560 15,000 1.5600 -2.47%
2025-01-21 0 1.620 1.560 1.680 - - 0 0 - 1.620 1.560 1.680 - - 0 - 0.00%
2025-01-20 0 1.620 1.600 1.620 - - 0 0 - 1.620 1.600 1.620 - - 0 - 0.00%
2025-01-17 0 1.620 1.560 1.650 - - 0 0 - 1.620 1.560 1.650 - - 0 - 0.00%
2025-01-16 0 1.620 1.600 1.650 - - 0 0 - 1.620 1.600 1.650 - - 0 - 0.00%
2025-01-15 0 1.620 1.560 1.650 1.620 1.620 3,000 4,860 1.6200 1.620 1.560 1.650 1.620 1.620 3,000 1.6200 1.25%
2025-01-14 0 1.600 1.560 - - - 0 0 - 1.600 1.560 - - - 0 - 0.00%
2025-01-13 0 1.600 1.560 - - - 0 0 - 1.600 1.560 - - - 0 - 0.00%
2025-01-10 0 1.600 1.560 - - - 0 0 - 1.600 1.560 - - - 0 - 0.00%
2025-01-09 0 1.600 1.560 - - - 0 0 - 1.600 1.560 - - - 0 - 0.00%
2025-01-08 0 1.600 1.560 - - - 0 0 - 1.600 1.560 - - - 0 - 0.00%
2025-01-07 0 1.600 1.560 - - - 0 0 - 1.600 1.560 - - - 0 - 0.00%
2025-01-06 0 1.600 1.560 - - - 0 0 - 1.600 1.560 - - - 0 - 0.00%
2025-01-03 0 1.600 1.560 - - - 0 0 - 1.600 1.560 - - - 0 - 0.00%
2025-01-02 0 1.600 1.560 - - - 0 0 - 1.600 1.560 - - - 0 - 0.00%
2024-12-31 0 1.600 1.570 - - - 0 0 - 1.600 1.570 - - - 0 - 0.00%
2024-12-30 0 1.600 1.580 - - - 0 0 - 1.600 1.580 - - - 0 - 0.00%
2024-12-27 0 1.600 1.560 - - - 0 0 - 1.600 1.560 - - - 0 - 0.00%
2024-12-24 0 1.600 1.560 - - - 0 0 - 1.600 1.560 - - - 0 - 0.00%
2024-12-23 0 1.600 1.560 - - - 0 0 - 1.600 1.560 - - - 0 - 0.00%
2024-12-20 0 1.600 1.570 - 1.600 1.710 38,000 61,810 1.6266 1.600 1.570 - 1.600 1.710 38,000 1.6266 -15.79%
2024-12-19 0 1.900 1.750 1.900 - - 0 0 - 1.900 1.750 1.900 - - 0 - -11.63%
2024-12-18 0 2.150 - 2.440 - - 0 0 - 2.150 - 2.440 - - 0 - 0.00%
2024-12-17 0 2.150 - 2.440 - - 0 0 - 2.150 - 2.440 - - 0 - 0.00%
2024-12-16 0 2.150 - - - - 0 0 - 2.150 - - - - 0 - 0.00%
2024-12-13 0 2.150 - - - - 0 0 - 2.150 - - - - 0 - 0.00%
2024-12-12 0 2.150 - 2.440 - - 0 0 - 2.150 - 2.440 - - 0 - 0.00%
2024-12-11 0 2.150 - 2.440 - - 0 0 - 2.150 - 2.440 - - 0 - 0.00%
2024-12-10 0 2.150 - 2.440 - - 0 0 - 2.150 - 2.440 - - 0 - 0.00%
2024-12-09 0 2.150 - 2.440 - - 0 0 - 2.150 - 2.440 - - 0 - 0.00%
2024-12-06 0 2.150 - 2.440 - - 0 0 - 2.150 - 2.440 - - 0 - 0.00%
2024-12-05 0 2.150 - 2.440 - - 0 0 - 2.150 - 2.440 - - 0 - 0.00%
2024-12-04 0 2.150 - 2.440 - - 0 0 - 2.150 - 2.440 - - 0 - 0.00%
2024-12-03 0 2.150 - 2.440 - - 0 0 - 2.150 - 2.440 - - 0 - 0.00%
2024-12-02 0 2.150 - 2.440 - - 0 0 - 2.150 - 2.440 - - 0 - 0.00%
2024-11-29 0 2.150 - 2.440 - - 0 0 - 2.150 - 2.440 - - 0 - 0.00%
2024-11-28 0 2.150 - 2.440 - - 0 0 - 2.150 - 2.440 - - 0 - 0.00%
2024-11-27 0 2.150 - 2.440 - - 0 0 - 2.150 - 2.440 - - 0 - 0.00%
2024-11-26 0 2.150 - 2.440 - - 0 0 - 2.150 - 2.440 - - 0 - 0.00%
2024-11-25 0 2.150 - 2.440 - - 0 0 - 2.150 - 2.440 - - 0 - 0.00%
2024-11-22 0 2.150 - 2.300 - - 0 0 - 2.150 - 2.300 - - 0 - 0.00%
2024-11-21 0 2.150 1.040 2.150 - - 0 0 - 2.150 1.040 2.150 - - 0 - 0.00%
2024-11-20 0 2.150 1.650 2.300 - - 0 0 - 2.150 1.650 2.300 - - 0 - 0.00%
2024-11-19 0 2.150 1.560 2.380 - - 0 0 - 2.150 1.560 2.380 - - 0 - 0.00%
2024-11-18 0 2.150 - 2.440 - - 0 0 - 2.150 - 2.440 - - 0 - 0.00%
2024-11-15 0 2.150 1.800 2.290 - - 0 0 - 2.150 1.800 2.290 - - 0 - 0.00%
2024-11-14 0 2.150 - 2.300 - - 0 0 - 2.150 - 2.300 - - 0 - 0.00%
2024-11-13 0 2.150 1.940 2.300 - - 0 0 - 2.150 1.940 2.300 - - 0 - 0.00%
2024-11-12 0 2.150 1.950 2.430 - - 0 0 - 2.150 1.950 2.430 - - 0 - 0.00%
2024-11-11 0 2.150 - 2.440 - - 0 0 - 2.150 - 2.440 - - 0 - 0.00%
2024-11-08 0 2.150 2.150 2.440 2.150 2.150 8,000 17,150 2.1438 2.150 2.150 2.440 2.150 2.150 8,000 2.1438 0.00%
2024-11-07 0 2.150 2.140 2.430 2.140 2.150 15,000 32,200 2.1467 2.150 2.140 2.430 2.140 2.150 15,000 2.1467 -6.11%
2024-11-06 0 2.290 2.140 2.290 - - 0 0 - 2.290 2.140 2.290 - - 0 - 0.00%
2024-11-05 0 2.290 2.140 2.580 - - 0 0 - 2.290 2.140 2.580 - - 0 - 0.00%
2024-11-04 0 2.290 2.140 2.290 - - 0 0 - 2.290 2.140 2.290 - - 0 - 0.00%
2024-11-01 0 2.290 2.140 2.290 2.290 2.290 8,000 18,320 2.2900 2.290 2.140 2.290 2.290 2.290 8,000 2.2900 0.00%
2024-10-31 0 2.290 2.140 2.450 2.290 2.290 6,000 13,740 2.2900 2.290 2.140 2.450 2.290 2.290 6,000 2.2900 -6.53%
2024-10-30 0 2.450 2.290 2.450 - - 0 0 - 2.450 2.290 2.450 - - 0 - 0.00%
2024-10-29 0 2.450 2.290 2.450 - - 0 0 - 2.450 2.290 2.450 - - 0 - 0.00%
2024-10-28 0 2.450 2.290 2.450 - - 0 0 - 2.450 2.290 2.450 - - 0 - 0.00%
2024-10-25 0 2.450 2.290 2.590 - - 0 0 - 2.450 2.290 2.590 - - 0 - 0.00%
2024-10-24 0 2.450 2.290 2.590 - - 0 0 - 2.450 2.290 2.590 - - 0 - 0.00%
2024-10-23 0 2.450 2.290 2.590 - - 0 0 - 2.450 2.290 2.590 - - 0 - 0.00%
2024-10-22 0 2.450 2.290 2.590 - - 0 0 - 2.450 2.290 2.590 - - 0 - 0.00%
2024-10-21 0 2.450 2.290 2.590 - - 0 0 - 2.450 2.290 2.590 - - 0 - 0.00%
2024-10-18 0 2.450 2.290 2.590 - - 0 0 - 2.450 2.290 2.590 - - 0 - 0.00%
2024-10-17 0 2.450 2.290 2.590 - - 0 0 - 2.450 2.290 2.590 - - 0 - 0.00%
2024-10-16 0 2.450 2.290 2.590 - - 0 0 - 2.450 2.290 2.590 - - 0 - 0.00%
2024-10-15 0 2.450 2.290 2.590 - - 0 0 - 2.450 2.290 2.590 - - 0 - 0.00%
2024-10-14 0 2.450 2.290 2.590 - - 0 0 - 2.450 2.290 2.590 - - 0 - 0.00%
2024-10-10 0 2.450 2.450 2.590 2.290 2.290 4,000 9,160 2.2900 2.450 2.450 2.590 2.290 2.290 4,000 2.2900 0.41%
2024-10-09 0 2.440 2.290 2.740 2.440 2.440 10,000 24,400 2.4400 2.440 2.290 2.740 2.440 2.440 10,000 2.4400 -10.95%
2024-10-08 0 2.740 2.440 2.890 - - 0 0 - 2.740 2.440 2.890 - - 0 - 0.00%
2024-10-07 0 2.740 2.460 2.890 2.740 2.740 10,000 27,400 2.7400 2.740 2.460 2.890 2.740 2.740 10,000 2.7400 0.00%
2024-10-04 0 2.740 2.450 2.740 2.250 2.740 36,000 86,680 2.4078 2.740 2.450 2.740 2.250 2.740 36,000 2.4078 1.48%
2024-10-03 0 2.700 - 2.700 - - 0 0 - 2.700 - 2.700 - - 0 - 0.00%
2024-10-02 0 2.700 0.720 2.700 2.700 2.700 10,000 27,000 2.7000 2.700 0.720 2.700 2.700 2.700 10,000 2.7000 0.00%
2024-09-30 0 2.700 - 2.700 2.700 2.700 4,000 10,800 2.7000 2.700 - 2.700 2.700 2.700 4,000 2.7000 0.00%
2024-09-27 0 2.700 - 2.700 - - 0 0 - 2.700 - 2.700 - - 0 - 0.00%
2024-09-26 0 2.700 - 2.850 - - 0 0 - 2.700 - 2.850 - - 0 - 0.00%
2024-09-25 0 2.700 - 2.920 - - 0 0 - 2.700 - 2.920 - - 0 - 0.00%
2024-09-24 0 2.700 - 2.880 - - 0 0 - 2.700 - 2.880 - - 0 - 0.00%
2024-09-23 0 2.700 - 2.920 - - 0 0 - 2.700 - 2.920 - - 0 - 0.00%
2024-09-20 0 2.700 - 2.920 - - 0 0 - 2.700 - 2.920 - - 0 - 0.00%
2024-09-19 0 2.700 - 2.700 - - 0 0 - 2.700 - 2.700 - - 0 - 0.00%
2024-09-17 0 2.700 - 2.920 - - 0 0 - 2.700 - 2.920 - - 0 - 0.00%
2024-09-16 0 2.700 - 2.920 - - 0 0 - 2.700 - 2.920 - - 0 - 0.00%
2024-09-13 0 2.700 - 2.920 - - 0 0 - 2.700 - 2.920 - - 0 - 0.00%
2024-09-12 0 2.700 - 2.700 - - 0 0 - 2.700 - 2.700 - - 0 - 0.00%
2024-09-11 0 2.700 - 2.920 - - 0 0 - 2.700 - 2.920 - - 0 - 0.00%
2024-09-10 0 2.700 - 2.920 - - 0 0 - 2.700 - 2.920 - - 0 - 0.00%
2024-09-09 0 2.700 - 2.920 - - 0 0 - 2.700 - 2.920 - - 0 - 0.00%
2024-09-05 0 2.700 - 2.870 - - 0 0 - 2.700 - 2.870 - - 0 - 0.00%
2024-09-04 0 2.700 - 2.920 - - 0 0 - 2.700 - 2.920 - - 0 - 0.00%
2024-09-03 0 2.700 - 2.920 - - 0 0 - 2.700 - 2.920 - - 0 - 0.00%
2024-09-02 0 2.700 - 2.920 - - 0 0 - 2.700 - 2.920 - - 0 - 0.00%
2024-08-30 0 2.700 - 2.780 - - 0 0 - 2.700 - 2.780 - - 0 - 0.00%
2024-08-29 0 2.700 - 2.920 - - 0 0 - 2.700 - 2.920 - - 0 - 0.00%
2024-08-28 0 2.700 - 2.920 - - 0 0 - 2.700 - 2.920 - - 0 - 0.00%
2024-08-27 0 2.700 - 2.700 - - 0 0 - 2.700 - 2.700 - - 0 - -3.23%
2024-08-26 0 2.790 - 2.920 - - 0 0 - 2.790 - 2.920 - - 0 - 0.00%
2024-08-23 0 2.790 - 2.920 - - 0 0 - 2.790 - 2.920 - - 0 - 0.00%
2024-08-22 0 2.790 - 2.790 - - 0 0 - 2.790 - 2.790 - - 0 - -0.36%
2024-08-21 0 2.800 - 2.800 - - 0 0 - 2.800 - 2.800 - - 0 - 0.00%
2024-08-20 0 2.800 - 2.920 - - 0 0 - 2.800 - 2.920 - - 0 - 0.00%
2024-08-19 0 2.800 - 2.800 - - 0 0 - 2.800 - 2.800 - - 0 - 0.00%
2024-08-16 0 2.800 - 2.800 - - 0 0 - 2.800 - 2.800 - - 0 - -0.71%
2024-08-15 0 2.820 - 2.920 - - 0 0 - 2.820 - 2.920 - - 0 - 0.00%
2024-08-14 0 2.820 - 2.850 - - 0 0 - 2.820 - 2.850 - - 0 - 0.00%
2024-08-13 0 2.820 - 3.000 - - 0 0 - 2.820 - 3.000 - - 0 - 0.00%
2024-08-12 0 2.820 - 2.820 - - 0 0 - 2.820 - 2.820 - - 0 - 0.00%
2024-08-09 0 2.820 - 3.000 - - 0 0 - 2.820 - 3.000 - - 0 - 0.00%
2024-08-08 0 2.820 - 3.000 - - 0 0 - 2.820 - 3.000 - - 0 - 0.00%
2024-08-07 0 2.820 - 3.000 - - 0 0 - 2.820 - 3.000 - - 0 - 0.00%
2024-08-06 0 2.820 - 3.000 - - 0 0 - 2.820 - 3.000 - - 0 - 0.00%
2024-08-05 0 2.820 - 3.000 - - 0 0 - 2.820 - 3.000 - - 0 - 0.00%
2024-08-02 0 2.820 - 3.000 - - 0 0 - 2.820 - 3.000 - - 0 - 0.00%
2024-08-01 0 2.820 - 2.810 - - 0 0 - 2.820 - 2.810 - - 0 - 0.00%
2024-07-31 0 2.820 - 2.990 - - 0 0 - 2.820 - 2.990 - - 0 - 0.00%
2024-07-30 0 2.820 - 3.000 - - 0 0 - 2.820 - 3.000 - - 0 - 0.00%
2024-07-29 0 2.820 - 3.000 - - 0 0 - 2.820 - 3.000 - - 0 - 0.00%
2024-07-26 0 2.820 - 2.820 - - 0 0 - 2.820 - 2.820 - - 0 - -0.35%
2024-07-25 0 2.830 - 3.040 - - 0 0 - 2.830 - 3.040 - - 0 - 0.00%
2024-07-24 0 2.830 - 3.040 - - 0 0 - 2.830 - 3.040 - - 0 - 0.00%
2024-07-23 0 2.830 - 2.960 - - 0 0 - 2.830 - 2.960 - - 0 - 0.00%
2024-07-22 0 2.830 - 2.960 - - 0 0 - 2.830 - 2.960 - - 0 - 0.00%
2024-07-19 0 2.830 - 2.960 - - 0 0 - 2.830 - 2.960 - - 0 - 0.00%
2024-07-18 0 2.830 - 2.830 - - 0 0 - 2.830 - 2.830 - - 0 - -0.35%
2024-07-17 0 2.840 - 2.840 - - 0 0 - 2.840 - 2.840 - - 0 - 0.00%
2024-07-16 0 2.840 - 2.960 - - 0 0 - 2.840 - 2.960 - - 0 - 0.00%
2024-07-15 0 2.840 - 2.960 - - 0 0 - 2.840 - 2.960 - - 0 - 0.00%
2024-07-12 0 2.840 - 2.840 - - 0 0 - 2.840 - 2.840 - - 0 - 0.00%
2024-07-11 0 2.840 - 2.840 - - 0 0 - 2.840 - 2.840 - - 0 - 0.00%
2024-07-10 0 2.840 - 2.960 - - 0 0 - 2.840 - 2.960 - - 0 - 0.00%
2024-07-09 0 2.840 - 2.960 - - 0 0 - 2.840 - 2.960 - - 0 - 0.00%
2024-07-08 0 2.840 - 2.960 - - 0 0 - 2.840 - 2.960 - - 0 - 0.00%
2024-07-05 0 2.840 - 2.960 - - 0 0 - 2.840 - 2.960 - - 0 - 0.00%
2024-07-04 0 2.840 - 2.960 - - 0 0 - 2.840 - 2.960 - - 0 - 0.00%
2024-07-03 0 2.840 - 2.960 - - 0 0 - 2.840 - 2.960 - - 0 - 0.00%
2024-07-02 0 2.840 - 2.960 - - 0 0 - 2.840 - 2.960 - - 0 - 0.00%
2024-06-28 0 2.840 - 2.960 - - 0 0 - 2.840 - 2.960 - - 0 - 0.00%
2024-06-27 0 2.840 - 2.960 - - 0 0 - 2.840 - 2.960 - - 0 - 0.00%
2024-06-26 0 2.840 - 2.960 - - 0 0 - 2.840 - 2.960 - - 0 - 0.00%
2024-06-25 0 2.840 - 2.960 - - 0 0 - 2.840 - 2.960 - - 0 - 0.00%
2024-06-24 0 2.840 - 2.960 - - 0 0 - 2.840 - 2.960 - - 0 - 0.00%
2024-06-21 0 2.840 - 2.840 - - 0 0 - 2.840 - 2.840 - - 0 - -0.35%
2024-06-20 0 2.850 - 2.850 - - 0 0 - 2.850 - 2.850 - - 0 - 0.00%
2024-06-19 0 2.850 - 2.960 - - 0 0 - 2.850 - 2.960 - - 0 - 0.00%
2024-06-18 0 2.850 - 2.850 - - 0 0 - 2.850 - 2.850 - - 0 - 0.00%
2024-06-17 0 2.850 - 2.960 - - 0 0 - 2.850 - 2.960 - - 0 - 0.00%
2024-06-14 0 2.850 - 2.850 - - 0 0 - 2.850 - 2.850 - - 0 - 0.00%
2024-06-13 0 2.850 - 2.960 - - 0 0 - 2.850 - 2.960 - - 0 - 0.00%
2024-06-12 0 2.850 - 2.960 - - 0 0 - 2.850 - 2.960 - - 0 - 0.00%
2024-06-11 0 2.850 - 2.960 - - 0 0 - 2.850 - 2.960 - - 0 - 0.00%
2024-06-07 0 2.850 - 2.860 - - 0 0 - 2.850 - 2.860 - - 0 - 0.00%
2024-06-06 0 2.850 - 2.960 - - 0 0 - 2.850 - 2.960 - - 0 - 0.00%
2024-06-05 0 2.850 - 2.960 - - 0 0 - 2.850 - 2.960 - - 0 - 0.00%
2024-06-04 0 2.850 - 2.960 - - 0 0 - 2.850 - 2.960 - - 0 - 0.00%
2024-06-03 0 2.850 - 2.960 - - 0 0 - 2.850 - 2.960 - - 0 - 0.00%
2024-05-31 0 2.850 - 2.960 - - 0 0 - 2.850 - 2.960 - - 0 - 0.00%
2024-05-30 0 2.850 - 2.930 - - 0 0 - 2.850 - 2.930 - - 0 - 0.00%
2024-05-29 0 2.850 - 2.960 - - 0 0 - 2.850 - 2.960 - - 0 - 0.00%
2024-05-28 0 2.850 2.700 2.960 - - 0 0 - 2.850 2.700 2.960 - - 0 - 0.00%
2024-05-27 0 2.850 - 2.900 - - 0 0 - 2.850 - 2.900 - - 0 - 0.00%
2024-05-24 0 2.850 2.010 2.960 - - 0 0 - 2.850 2.010 2.960 - - 0 - 0.00%
2024-05-23 0 2.850 2.110 2.850 - - 0 0 - 2.850 2.110 2.850 - - 0 - 0.00%
2024-05-22 0 2.850 2.010 2.850 2.900 2.900 2,000 5,800 2.9000 2.850 2.010 2.850 2.900 2.900 2,000 2.9000 1.79%
2024-05-21 0 2.800 - 2.900 - - 0 0 - 2.800 - 2.900 - - 0 - 0.00%
2024-05-20 0 2.800 2.180 2.800 2.800 2.880 20,000 57,000 2.8500 2.800 2.180 2.800 2.800 2.880 20,000 2.8500 4.87%
2024-05-17 0 2.670 - 2.670 - - 0 0 - 2.670 - 2.670 - - 0 - 0.00%
2024-05-16 0 2.670 2.200 2.790 - - 0 0 - 2.670 2.200 2.790 - - 0 - 0.00%
2024-05-14 0 2.670 - 2.670 - - 0 0 - 2.670 - 2.670 - - 0 - 0.00%
2024-05-13 0 2.670 - 2.670 - - 0 0 - 2.670 - 2.670 - - 0 - 0.00%
2024-05-10 0 2.670 - 2.670 - - 0 0 - 2.670 - 2.670 - - 0 - 0.00%
2024-05-09 0 2.670 - 2.670 - - 0 0 - 2.670 - 2.670 - - 0 - 0.00%
2024-05-08 0 2.670 - 2.670 2.670 2.680 4,000 10,690 2.6725 2.670 - 2.670 2.670 2.680 4,000 2.6725 0.38%
2024-05-07 0 2.660 - 2.660 2.670 2.670 9,000 24,030 2.6700 2.660 - 2.660 2.670 2.670 9,000 2.6700 0.00%
2024-05-06 0 2.660 - 2.660 - - 0 0 - 2.660 - 2.660 - - 0 - 0.00%
2024-05-03 0 2.660 - 2.780 - - 0 0 - 2.660 - 2.780 - - 0 - 0.00%
2024-05-02 0 2.660 - 2.810 - - 0 0 - 2.660 - 2.810 - - 0 - 0.00%
2024-04-30 0 2.660 - 2.660 - - 0 0 - 2.660 - 2.660 - - 0 - 0.00%
2024-04-29 0 2.660 - 2.780 - - 0 0 - 2.660 - 2.780 - - 0 - 0.00%
2024-04-26 0 2.660 - 2.790 - - 0 0 - 2.660 - 2.790 - - 0 - 0.00%
2024-04-25 0 2.660 - 2.770 - - 0 0 - 2.660 - 2.770 - - 0 - 0.00%
2024-04-24 0 2.660 - 2.770 - - 0 0 - 2.660 - 2.770 - - 0 - 0.00%
2024-04-23 0 2.660 - 2.810 - - 0 0 - 2.660 - 2.810 - - 0 - 0.00%
2024-04-22 0 2.660 - 2.660 - - 0 0 - 2.660 - 2.660 - - 0 - 0.00%
2024-04-19 0 2.660 - 2.660 - - 0 0 - 2.660 - 2.660 - - 0 - 0.00%
2024-04-18 0 2.660 - 2.800 - - 0 0 - 2.660 - 2.800 - - 0 - 0.00%
2024-04-17 0 2.660 - 2.740 - - 0 0 - 2.660 - 2.740 - - 0 - 0.00%
2024-04-16 0 2.660 - 2.800 - - 0 0 - 2.660 - 2.800 - - 0 - 0.00%
2024-04-15 0 2.660 - 2.790 - - 0 0 - 2.660 - 2.790 - - 0 - 0.00%
2024-04-12 0 2.660 - 2.800 - - 0 0 - 2.660 - 2.800 - - 0 - 0.00%
2024-04-11 0 2.660 - 2.800 - - 0 0 - 2.660 - 2.800 - - 0 - 0.00%
2024-04-10 0 2.660 - 2.780 - - 0 0 - 2.660 - 2.780 - - 0 - 0.00%
2024-04-09 0 2.660 - 3.040 - - 0 0 - 2.660 - 3.040 - - 0 - 0.00%
2024-04-08 0 2.660 - 3.040 - - 0 0 - 2.660 - 3.040 - - 0 - 0.00%
2024-04-05 0 2.660 - 3.040 - - 0 0 - 2.660 - 3.040 - - 0 - 0.00%
2024-04-03 0 2.660 - 3.040 - - 0 0 - 2.660 - 3.040 - - 0 - 0.00%
2024-04-02 0 2.660 - 2.660 - - 0 0 - 2.660 - 2.660 - - 0 - 0.00%
2024-03-28 0 2.660 - 2.790 - - 0 0 - 2.660 - 2.790 - - 0 - 0.00%
2024-03-27 0 2.660 - 2.660 - - 0 0 - 2.660 - 2.660 - - 0 - 0.00%
2024-03-26 0 2.660 - 2.780 - - 0 0 - 2.660 - 2.780 - - 0 - 0.00%
2024-03-25 0 2.660 - 2.740 - - 0 0 - 2.660 - 2.740 - - 0 - 0.00%
2024-03-22 0 2.660 - 2.820 - - 0 0 - 2.660 - 2.820 - - 0 - 0.00%
2024-03-21 0 2.660 - 2.660 - - 0 0 - 2.660 - 2.660 - - 0 - -0.37%
2024-03-20 0 2.670 - 2.850 - - 0 0 - 2.670 - 2.850 - - 0 - 0.00%
2024-03-19 0 2.670 - 2.670 - - 0 0 - 2.670 - 2.670 - - 0 - 0.00%
2024-03-18 0 2.670 - 2.840 - - 0 0 - 2.670 - 2.840 - - 0 - 0.00%
2024-03-15 0 2.670 - 2.860 - - 0 0 - 2.670 - 2.860 - - 0 - 0.00%
2024-03-14 0 2.670 - 2.840 - - 0 0 - 2.670 - 2.840 - - 0 - 0.00%
2024-03-13 0 2.670 - 2.780 - - 0 0 - 2.670 - 2.780 - - 0 - 0.00%
2024-03-12 0 2.670 - 2.820 - - 0 0 - 2.670 - 2.820 - - 0 - 0.00%
2024-03-11 0 2.670 - 2.670 - - 0 0 - 2.670 - 2.670 - - 0 - 0.00%
2024-03-08 0 2.670 - 2.700 - - 0 0 - 2.670 - 2.700 - - 0 - 0.00%
2024-03-07 0 2.670 - 2.850 - - 0 0 - 2.670 - 2.850 - - 0 - 0.00%
2024-03-06 0 2.670 - 2.670 - - 0 0 - 2.670 - 2.670 - - 0 - -0.37%
2024-03-05 0 2.680 - 2.680 - - 0 0 - 2.680 - 2.680 - - 0 - 0.00%
2024-03-04 0 2.680 - 2.850 - - 0 0 - 2.680 - 2.850 - - 0 - 0.00%
2024-03-01 0 2.680 - 2.680 - - 0 0 - 2.680 - 2.680 - - 0 - 0.00%
2024-02-29 0 2.680 2.210 2.680 - - 0 0 - 2.680 2.210 2.680 - - 0 - 0.00%
2024-02-28 0 2.680 0.720 2.780 - - 0 0 - 2.680 0.720 2.780 - - 0 - 0.00%
2024-02-27 0 2.680 1.510 2.680 - - 0 0 - 2.680 1.510 2.680 - - 0 - -0.37%
2024-02-26 0 2.690 - 2.800 - - 0 0 - 2.690 - 2.800 - - 0 - 0.00%
2024-02-23 0 2.690 - 2.880 - - 0 0 - 2.690 - 2.880 - - 0 - 0.00%
2024-02-22 0 2.690 - 3.030 2.690 2.690 2,000 5,380 2.6900 2.690 - 3.030 2.690 2.690 2,000 2.6900 0.00%
2024-02-21 0 2.690 - 2.800 - - 0 0 - 2.690 - 2.800 - - 0 - 0.00%
2024-02-20 0 2.690 - 2.690 - - 0 0 - 2.690 - 2.690 - - 0 - -0.37%
2024-02-19 0 2.700 - 2.700 - - 0 0 - 2.700 - 2.700 - - 0 - 0.00%
2024-02-16 0 2.700 - 2.770 - - 0 0 - 2.700 - 2.770 - - 0 - 0.00%
2024-02-15 0 2.700 - 2.800 - - 0 0 - 2.700 - 2.800 - - 0 - 0.00%
2024-02-14 0 2.700 - 2.800 - - 0 0 - 2.700 - 2.800 - - 0 - 0.00%
2024-02-09 0 2.700 - 2.880 - - 0 0 - 2.700 - 2.880 - - 0 - 0.00%
2024-02-08 0 2.700 0.900 2.930 - - 0 0 - 2.700 0.900 2.930 - - 0 - 0.00%
2024-02-07 0 2.700 1.250 2.700 - - 0 0 - 2.700 1.250 2.700 - - 0 - 0.00%
2024-02-06 0 2.700 - 2.700 - - 0 0 - 2.700 - 2.700 - - 0 - 0.00%
2024-02-05 0 2.700 - 2.700 - - 0 0 - 2.700 - 2.700 - - 0 - 0.00%
2024-02-02 0 2.700 - 2.700 - - 0 0 - 2.700 - 2.700 - - 0 - 0.00%
2024-02-01 0 2.700 - 2.700 - - 0 0 - 2.700 - 2.700 - - 0 - 0.00%
2024-01-31 0 2.700 - 2.700 - - 0 0 - 2.700 - 2.700 - - 0 - 0.00%
2024-01-30 0 2.700 - 2.700 - - 0 0 - 2.700 - 2.700 - - 0 - 0.00%
2024-01-29 0 2.700 - 3.040 - - 0 0 - 2.700 - 3.040 - - 0 - 0.00%
2024-01-26 0 2.700 - 3.040 2.700 2.700 2,000 5,400 2.7000 2.700 - 3.040 2.700 2.700 2,000 2.7000 0.00%
2024-01-25 0 2.700 - 2.990 - - 0 0 - 2.700 - 2.990 - - 0 - 0.00%
2024-01-24 0 2.700 - 3.040 - - 0 0 - 2.700 - 3.040 - - 0 - 0.00%
2024-01-23 0 2.700 - 2.700 - - 0 0 - 2.700 - 2.700 - - 0 - 0.00%
2024-01-22 0 2.700 0.700 2.700 - - 0 0 - 2.700 0.700 2.700 - - 0 - 0.00%
2024-01-19 0 2.700 - 2.700 - - 0 0 - 2.700 - 2.700 - - 0 - 0.00%
2024-01-18 0 2.700 - 3.030 - - 0 0 - 2.700 - 3.030 - - 0 - 0.00%
2024-01-17 0 2.700 - 2.950 - - 0 0 - 2.700 - 2.950 - - 0 - 0.00%
2024-01-16 0 2.700 2.200 2.900 2.700 2.740 11,000 30,100 2.7364 2.700 2.200 2.900 2.700 2.740 11,000 2.7364 3.85%
2024-01-15 0 2.600 2.670 - 2.600 18.00 15,000 193,000 12.867 2.600 2.670 - 2.600 18.00 15,000 12.867 16.07%
2024-01-12 0 2.240 1.920 - - - 0 0 - 2.240 1.920 - - - 0 - 0.00%
2024-01-11 0 2.240 1.920 - - - 0 0 - 2.240 1.920 - - - 0 - 0.00%
2024-01-10 0 2.240 1.920 - - - 0 0 - 2.240 1.920 - - - 0 - 0.00%
2024-01-09 0 2.240 1.920 2.240 - - 0 0 - 2.240 1.920 2.240 - - 0 - 0.00%
2024-01-08 0 2.240 1.920 - - - 0 0 - 2.240 1.920 - - - 0 - 0.00%
2024-01-05 0 2.240 1.920 2.240 - - 0 0 - 2.240 1.920 2.240 - - 0 - 0.00%
2024-01-04 0 2.240 1.920 - - - 0 0 - 2.240 1.920 - - - 0 - 0.00%
2024-01-03 0 2.240 1.920 - - - 0 0 - 2.240 1.920 - - - 0 - 0.00%
2024-01-02 0 2.240 1.920 - - - 0 0 - 2.240 1.920 - - - 0 - 0.00%
2023-12-29 0 2.240 1.920 2.480 - - 0 0 - 2.240 1.920 2.480 - - 0 - 0.00%
2023-12-28 0 2.240 2.060 2.990 2.240 2.240 1,000 2,240 2.2400 2.240 2.060 2.990 2.240 2.240 1,000 2.2400 -14.50%
2023-12-27 0 2.620 2.240 3.000 - - 0 0 - 2.620 2.240 3.000 - - 0 - 0.00%
2023-12-22 0 2.620 2.240 2.620 - - 0 0 - 2.620 2.240 2.620 - - 0 - 0.00%
2023-12-21 0 2.620 2.240 2.660 - - 0 0 - 2.620 2.240 2.660 - - 0 - 0.00%
2023-12-20 0 2.620 2.240 2.660 - - 0 0 - 2.620 2.240 2.660 - - 0 - 0.00%
2023-12-19 0 2.620 2.240 2.650 - - 0 0 - 2.620 2.240 2.650 - - 0 - 0.00%
2023-12-18 0 2.620 2.240 2.660 2.620 2.620 1,000 2,620 2.6200 2.620 2.240 2.660 2.620 2.620 1,000 2.6200 0.00%
2023-12-15 0 2.620 2.240 2.620 - - 0 0 - 2.620 2.240 2.620 - - 0 - 0.00%
2023-12-14 0 2.620 2.100 2.660 2.620 2.620 1,000 2,620 2.6200 2.620 2.100 2.660 2.620 2.620 1,000 2.6200 19.09%
2023-12-13 0 2.200 1.720 - - - 0 0 - 2.200 1.720 - - - 0 - 0.00%
2023-12-12 0 2.200 1.720 - - - 0 0 - 2.200 1.720 - - - 0 - 0.00%
2023-12-11 0 2.200 - - - - 0 0 - 2.200 - - - - 0 - 0.00%
2023-12-08 0 2.200 - - - - 0 0 - 2.200 - - - - 0 - 0.00%
2023-12-07 0 2.200 - - - - 0 0 - 2.200 - - - - 0 - 0.00%
2023-12-06 0 2.200 - 2.200 - - 0 0 - 2.200 - 2.200 - - 0 - 0.00%
2023-12-05 0 2.200 - - - - 0 0 - 2.200 - - - - 0 - 0.00%
2023-12-04 0 2.200 2.100 2.400 2.200 2.200 3,000 6,600 2.2000 2.200 2.100 2.400 2.200 2.200 3,000 2.2000 0.00%
2023-12-01 0 2.200 2.200 2.250 - - 0 0 - 2.200 2.200 2.250 - - 0 - 0.00%
2023-11-30 0 2.200 - 2.500 - - 0 0 - 2.200 - 2.500 - - 0 - 0.00%
2023-11-29 0 2.200 2.100 2.640 2.200 2.200 1,000 2,200 2.2000 2.200 2.100 2.640 2.200 2.200 1,000 2.2000 -17.29%
2023-11-28 0 2.660 - 2.660 - - 0 0 - 2.660 - 2.660 - - 0 - 0.00%
2023-11-27 0 2.660 - 2.660 - - 0 0 - 2.660 - 2.660 - - 0 - 0.00%
2023-11-24 0 2.660 - 2.660 - - 0 0 - 2.660 - 2.660 - - 0 - 0.00%
2023-11-23 0 2.660 - 2.660 - - 0 0 - 2.660 - 2.660 - - 0 - 0.00%
2023-11-22 0 2.660 - 2.660 - - 0 0 - 2.660 - 2.660 - - 0 - -2.92%
2023-11-21 0 2.740 - 2.740 - - 0 0 - 2.740 - 2.740 - - 0 - 0.00%
2023-11-20 0 2.740 - 2.740 - - 0 0 - 2.740 - 2.740 - - 0 - 0.00%
2023-11-17 0 2.740 - 2.740 2.750 2.750 2,000 5,500 2.7500 2.740 - 2.740 2.750 2.750 2,000 2.7500 -0.36%
2023-11-16 0 2.750 1.910 2.900 2.750 2.750 1,000 2,750 2.7500 2.750 1.910 2.900 2.750 2.750 1,000 2.7500 34.15%
2023-11-15 0 2.050 1.750 - - - 0 0 - 2.050 1.750 - - - 0 - 0.00%
2023-11-14 0 2.050 1.750 - - - 0 0 - 2.050 1.750 - - - 0 - 0.00%
2023-11-13 0 2.050 1.770 2.300 - - 0 0 - 2.050 1.770 2.300 - - 0 - 0.00%
2023-11-10 0 2.050 1.750 - - - 0 0 - 2.050 1.750 - - - 0 - 0.00%
2023-11-09 0 2.050 1.750 - - - 0 0 - 2.050 1.750 - - - 0 - 0.00%
2023-11-08 0 2.050 1.750 - - - 0 0 - 2.050 1.750 - - - 0 - 0.00%
2023-11-07 0 2.050 1.780 - - - 0 0 - 2.050 1.780 - - - 0 - 0.00%
2023-11-06 0 2.050 1.780 - - - 0 0 - 2.050 1.780 - - - 0 - 0.00%
2023-11-03 0 2.050 1.750 - - - 0 0 - 2.050 1.750 - - - 0 - 0.00%
2023-11-02 0 2.050 1.760 - - - 0 0 - 2.050 1.760 - - - 0 - 0.00%
2023-11-01 0 2.050 1.760 - - - 0 0 - 2.050 1.760 - - - 0 - 0.00%
2023-10-31 0 2.050 1.770 - - - 0 0 - 2.050 1.770 - - - 0 - 0.00%
2023-10-30 0 2.050 1.760 - - - 0 0 - 2.050 1.760 - - - 0 - 0.00%
2023-10-27 0 2.050 1.760 - - - 0 0 - 2.050 1.760 - - - 0 - 0.00%
2023-10-26 0 2.050 1.750 - - - 0 0 - 2.050 1.750 - - - 0 - 0.00%
2023-10-25 0 2.050 1.750 - - - 0 0 - 2.050 1.750 - - - 0 - 0.00%
2023-10-24 0 2.050 2.050 - - - 0 0 - 2.050 2.050 - - - 0 - 2.50%
2023-10-20 0 2.000 2.000 2.100 - - 0 0 - 2.000 2.000 2.100 - - 0 - 5.26%
2023-10-19 0 1.900 1.760 - - - 0 0 - 1.900 1.760 - - - 0 - 0.00%
2023-10-18 0 1.900 1.750 - - - 0 0 - 1.900 1.750 - - - 0 - 0.00%
2023-10-17 0 1.900 1.800 2.050 - - 0 0 - 1.900 1.800 2.050 - - 0 - 0.00%
2023-10-16 0 1.900 1.800 - - - 0 0 - 1.900 1.800 - - - 0 - 0.00%
2023-10-13 0 1.900 1.800 2.050 - - 0 0 - 1.900 1.800 2.050 - - 0 - 0.00%
2023-10-12 0 1.900 1.870 2.090 1.900 2.000 9,000 17,900 1.9889 1.900 1.870 2.090 1.900 2.000 9,000 1.9889 -5.00%
2023-10-11 0 2.000 1.800 2.000 2.000 2.000 5,000 10,000 2.0000 2.000 1.800 2.000 2.000 2.000 5,000 2.0000 -3.85%
2023-10-10 0 2.080 - - - - 0 0 - 2.080 - - - - 0 - 0.00%
2023-10-09 0 2.080 - 3.000 - - 0 0 - 2.080 - 3.000 - - 0 - 0.00%
2023-10-06 0 2.080 - - - - 0 0 - 2.080 - - - - 0 - 0.00%
2023-10-05 0 2.080 - - - - 0 0 - 2.080 - - - - 0 - 0.00%
2023-10-04 0 2.080 - - - - 0 0 - 2.080 - - - - 0 - 0.00%
2023-10-03 0 2.080 - - - - 0 0 - 2.080 - - - - 0 - 0.00%
2023-09-29 0 2.080 - - - - 0 0 - 2.080 - - - - 0 - 0.00%
2023-09-28 0 2.080 - - - - 0 0 - 2.080 - - - - 0 - 0.00%
2023-09-27 0 2.080 1.600 - - - 0 0 - 2.080 1.600 - - - 0 - 0.00%
2023-09-26 0 2.080 1.690 - - - 0 0 - 2.080 1.690 - - - 0 - 0.00%
2023-09-25 0 2.080 - - - - 0 0 - 2.080 - - - - 0 - 0.00%
2023-09-22 0 2.080 - 2.100 - - 0 0 - 2.080 - 2.100 - - 0 - 0.00%
2023-09-21 0 2.080 - - - - 0 0 - 2.080 - - - - 0 - 0.00%
2023-09-20 0 2.080 2.080 - - - 0 0 - 2.080 2.080 - - - 0 - 1.46%
2023-09-19 0 2.050 1.670 - - - 0 0 - 2.050 1.670 - - - 0 - 0.00%
2023-09-18 0 2.050 2.050 - - - 0 0 - 2.050 2.050 - - - 0 - 3.02%
2023-09-15 0 1.990 1.800 - 1.990 1.990 1,000 1,990 1.9900 1.990 1.800 - 1.990 1.990 1,000 1.9900 -4.33%
2023-09-14 0 2.080 1.940 1.980 2.090 2.090 14,000 30,940 2.2100 2.080 1.940 1.980 2.090 2.090 14,000 2.2100 11.83%
2023-09-13 0 1.860 1.860 2.150 - - 0 0 - 1.860 1.860 2.150 - - 0 - 6.29%
2023-09-12 0 1.750 1.760 2.580 1.660 1.660 1,000 1,660 1.6600 1.750 1.760 2.580 1.660 1.660 1,000 1.6600 -30.28%
2023-09-11 0 2.510 2.060 2.510 - - 0 0 - 2.510 2.060 2.510 - - 0 - -4.92%
2023-09-07 0 2.640 2.290 2.640 - - 0 0 - 2.640 2.290 2.640 - - 0 - -2.22%
2023-09-06 0 2.700 2.320 2.700 - - 0 0 - 2.700 2.320 2.700 - - 0 - -0.37%
2023-09-05 0 2.710 2.220 2.710 - - 0 0 - 2.710 2.220 2.710 - - 0 - -1.45%
2023-09-04 0 2.750 - 2.750 - - 0 0 - 2.750 - 2.750 - - 0 - -3.51%
2023-08-31 0 2.850 1.750 - 2.500 2.850 3,000 8,080 2.6933 2.850 1.750 - 2.500 2.850 3,000 2.6933 21.28%
2023-08-30 0 2.350 2.330 2.590 1.010 2.560 4,000 8,270 2.0675 2.350 2.330 2.590 1.010 2.560 4,000 2.0675 -20.88%
2023-08-29 0 2.970 - 2.970 - - 0 0 - 2.970 - 2.970 - - 0 - 0.00%
2023-08-28 0 2.970 2.560 2.970 - - 0 0 - 2.970 2.560 2.970 - - 0 - -0.67%
2023-08-25 0 2.990 2.560 3.000 2.990 2.990 1,000 2,990 2.9900 2.990 2.560 3.000 2.990 2.990 1,000 2.9900 1.70%
2023-08-24 0 2.940 2.560 3.000 - - 0 0 - 2.940 2.560 3.000 - - 0 - 0.00%
2023-08-23 0 2.940 2.560 2.940 - - 0 0 - 2.940 2.560 2.940 - - 0 - -1.01%
2023-08-22 0 2.970 2.560 3.000 - - 0 0 - 2.970 2.560 3.000 - - 0 - 0.00%
2023-08-21 0 2.970 2.560 3.000 - - 0 0 - 2.970 2.560 3.000 - - 0 - 0.00%
2023-08-18 0 2.970 2.560 3.000 - - 0 0 - 2.970 2.560 3.000 - - 0 - 0.00%
2023-08-17 0 2.970 2.560 3.000 - - 0 0 - 2.970 2.560 3.000 - - 0 - 0.00%
2023-08-16 0 2.970 2.560 2.970 - - 0 0 - 2.970 2.560 2.970 - - 0 - 0.00%
2023-08-15 0 2.970 2.560 2.970 - - 0 0 - 2.970 2.560 2.970 - - 0 - 0.00%
2023-08-14 0 2.970 2.560 2.970 - - 0 0 - 2.970 2.560 2.970 - - 0 - 0.00%
2023-08-11 0 2.970 2.560 3.000 - - 0 0 - 2.970 2.560 3.000 - - 0 - 0.00%
2023-08-10 0 2.970 2.560 2.990 - - 0 0 - 2.970 2.560 2.990 - - 0 - 0.00%
2023-08-09 0 2.970 2.560 2.970 - - 0 0 - 2.970 2.560 2.970 - - 0 - 0.00%
2023-08-08 0 2.970 2.550 2.970 - - 0 0 - 2.970 2.550 2.970 - - 0 - 0.00%
2023-08-07 0 2.970 2.550 2.970 - - 0 0 - 2.970 2.550 2.970 - - 0 - 0.00%
2023-08-04 0 2.970 - 2.970 - - 0 0 - 2.970 - 2.970 - - 0 - -1.00%
2023-08-03 0 3.000 2.560 3.000 2.550 3.030 22,000 57,860 2.6300 3.000 2.560 3.000 2.550 3.030 22,000 2.6300 3.81%
2023-08-02 0 2.890 2.600 3.000 - - 0 0 - 2.890 2.600 3.000 - - 0 - 0.00%
2023-08-01 0 2.890 2.600 3.000 - - 0 0 - 2.890 2.600 3.000 - - 0 - 0.00%
2023-07-31 0 2.890 2.600 3.000 - - 0 0 - 2.890 2.600 3.000 - - 0 - 0.00%
2023-07-28 0 2.890 2.600 3.000 - - 0 0 - 2.890 2.600 3.000 - - 0 - 0.00%
2023-07-27 0 2.890 2.600 3.000 - - 0 0 - 2.890 2.600 3.000 - - 0 - 0.00%
2023-07-26 0 2.890 2.600 3.000 - - 0 0 - 2.890 2.600 3.000 - - 0 - 0.00%
2023-07-25 0 2.890 2.600 3.000 - - 0 0 - 2.890 2.600 3.000 - - 0 - 0.00%
2023-07-24 0 2.890 2.600 3.040 - - 0 0 - 2.890 2.600 3.040 - - 0 - 0.00%
2023-07-21 0 2.890 - 3.040 - - 0 0 - 2.890 - 3.040 - - 0 - 0.00%
2023-07-20 0 2.890 - 3.040 - - 0 0 - 2.890 - 3.040 - - 0 - 0.00%
2023-07-19 0 2.890 - 3.040 - - 0 0 - 2.890 - 3.040 - - 0 - 0.00%
2023-07-18 0 2.890 - 3.040 - - 0 0 - 2.890 - 3.040 - - 0 - 0.00%
2023-07-14 0 2.890 - 3.040 - - 0 0 - 2.890 - 3.040 - - 0 - 0.00%
2023-07-13 0 2.890 - 3.040 - - 0 0 - 2.890 - 3.040 - - 0 - 0.00%
2023-07-12 0 2.890 - 3.040 - - 0 0 - 2.890 - 3.040 - - 0 - 0.00%
2023-07-11 0 2.890 - 2.890 - - 0 0 - 2.890 - 2.890 - - 0 - -0.31%
2023-07-10 0 2.899 - 3.040 - - 0 0 - 2.899 - 3.040 - - 0 - 0.00%
2023-07-07 0 2.899 - 3.040 - - 0 0 - 2.899 - 3.040 - - 0 - 0.00%
2023-07-06 0 2.899 - 3.040 - - 0 0 - 2.899 - 3.040 - - 0 - 0.00%
2023-07-05 0 2.899 - 3.040 - - 0 0 - 2.899 - 3.040 - - 0 - 0.00%
2023-07-04 0 2.899 1.180 3.040 - - 0 0 - 2.899 1.180 3.040 - - 0 - 0.02%
2023-07-03 0 2.980 1.960 3.090 - - 0 0 - 2.899 1.906 3.005 - - 0 - 0.00%
2023-06-30 0 2.980 - 2.980 - - 0 0 - 2.899 - 2.899 - - 0 - 0.00%
2023-06-29 0 2.980 2.180 2.980 2.980 2.980 25,000 74,500 2.9800 2.899 2.120 2.899 2.899 2.899 25,703 2.8985 2.76%
2023-06-28 0 2.900 - 3.110 - - 0 0 - 2.821 - 3.025 - - 0 - 0.00%
2023-06-27 0 2.900 - 3.110 - - 0 0 - 2.821 - 3.025 - - 0 - 0.00%
2023-06-26 0 2.900 - 3.110 - - 0 0 - 2.821 - 3.025 - - 0 - 0.00%
2023-06-23 0 2.900 - 2.900 2.900 2.900 5,000 14,400 2.8800 2.821 - 2.821 2.821 2.821 5,141 2.8012 0.00%
2023-06-21 0 2.900 - 2.900 - - 0 0 - 2.821 - 2.821 - - 0 - 0.00%
2023-06-20 0 2.900 - 2.900 - - 0 0 - 2.821 - 2.821 - - 0 - 0.00%
2023-06-19 0 2.900 - 2.900 - - 0 0 - 2.821 - 2.821 - - 0 - 0.00%
2023-06-16 0 2.900 - 2.900 - - 0 0 - 2.821 - 2.821 - - 0 - 0.00%
2023-06-15 0 2.900 - 2.900 - - 0 0 - 2.821 - 2.821 - - 0 - 0.00%
2023-06-14 0 2.900 - 2.900 - - 0 0 - 2.821 - 2.821 - - 0 - 0.00%
2023-06-13 0 2.900 - 2.900 - - 0 0 - 2.821 - 2.821 - - 0 - 0.00%
2023-06-12 0 2.900 - 2.900 - - 0 0 - 2.821 - 2.821 - - 0 - 0.00%
2023-06-09 0 2.900 - 2.900 - - 0 0 - 2.821 - 2.821 - - 0 - 0.00%
2023-06-08 0 2.900 - 2.900 - - 0 0 - 2.821 - 2.821 - - 0 - 0.00%
2023-06-07 0 2.900 - 2.900 - - 0 0 - 2.821 - 2.821 - - 0 - 0.00%
2023-06-06 0 2.900 - 2.900 - - 0 0 - 2.821 - 2.821 - - 0 - 0.00%
2023-06-05 0 2.900 - 2.900 - - 0 0 - 2.821 - 2.821 - - 0 - 0.00%
2023-06-02 0 2.900 - 2.900 - - 0 0 - 2.821 - 2.821 - - 0 - 0.00%
2023-06-01 0 2.900 - 2.900 - - 0 0 - 2.821 - 2.821 - - 0 - 0.00%
2023-05-31 0 2.900 - 2.900 - - 0 0 - 2.821 - 2.821 - - 0 - 0.00%
2023-05-30 0 2.900 - 2.900 - - 0 0 - 2.821 - 2.821 - - 0 - 0.00%
2023-05-29 0 2.900 - 2.900 - - 0 0 - 2.821 - 2.821 - - 0 - 0.00%
2023-05-25 0 2.900 - 2.900 - - 0 0 - 2.821 - 2.821 - - 0 - 0.00%
2023-05-24 0 2.900 - 2.900 - - 0 0 - 2.821 - 2.821 - - 0 - 0.00%
2023-05-23 0 2.900 - 2.900 - - 0 0 - 2.821 - 2.821 - - 0 - 0.00%
2023-05-22 0 2.900 - 2.900 - - 0 0 - 2.821 - 2.821 - - 0 - 0.00%
2023-05-19 0 2.900 - 2.900 - - 0 0 - 2.821 - 2.821 - - 0 - 0.00%
2023-05-18 0 2.900 - 2.900 - - 0 0 - 2.821 - 2.821 - - 0 - 0.00%
2023-05-17 0 2.900 - 2.900 - - 0 0 - 2.821 - 2.821 - - 0 - 0.00%
2023-05-16 0 2.900 - 2.900 - - 0 0 - 2.821 - 2.821 - - 0 - 0.00%
2023-05-15 0 2.900 - 2.900 - - 0 0 - 2.821 - 2.821 - - 0 - 0.00%
2023-05-12 0 2.900 - 2.900 - - 0 0 - 2.821 - 2.821 - - 0 - -0.34%
2023-05-11 0 2.910 - 2.910 - - 0 0 - 2.830 - 2.830 - - 0 - 0.00%
2023-05-10 0 2.910 - 3.000 - - 0 0 - 2.830 - 2.918 - - 0 - 0.00%
2023-05-09 0 2.910 - 2.910 - - 0 0 - 2.830 - 2.830 - - 0 - 0.00%
2023-05-08 0 2.910 - 3.000 - - 0 0 - 2.830 - 2.918 - - 0 - 0.00%
2023-05-05 0 2.910 - 2.910 - - 0 0 - 2.830 - 2.830 - - 0 - 0.00%
2023-05-04 0 2.910 - 3.000 - - 0 0 - 2.830 - 2.918 - - 0 - 0.00%
2023-05-03 0 2.910 - 3.000 - - 0 0 - 2.830 - 2.918 - - 0 - 0.00%
2023-05-02 0 2.910 - 3.000 - - 0 0 - 2.830 - 2.918 - - 0 - 0.00%
2023-04-28 0 2.910 - 3.000 - - 0 0 - 2.830 - 2.918 - - 0 - 0.00%
2023-04-27 0 2.910 - 3.000 - - 0 0 - 2.830 - 2.918 - - 0 - 0.00%
2023-04-26 0 2.910 - 3.000 - - 0 0 - 2.830 - 2.918 - - 0 - 0.00%
2023-04-25 0 2.910 - 3.000 - - 0 0 - 2.830 - 2.918 - - 0 - 0.00%
2023-04-24 0 2.910 - 3.000 - - 0 0 - 2.830 - 2.918 - - 0 - 0.00%
2023-04-21 0 2.910 - 3.000 - - 0 0 - 2.830 - 2.918 - - 0 - 0.00%
2023-04-20 0 2.910 - 3.000 - - 0 0 - 2.830 - 2.918 - - 0 - 0.00%
2023-04-19 0 2.910 - 3.000 - - 0 0 - 2.830 - 2.918 - - 0 - 0.00%
2023-04-18 0 2.910 - 3.000 - - 0 0 - 2.830 - 2.918 - - 0 - 0.00%
2023-04-17 0 2.910 - 3.000 - - 0 0 - 2.830 - 2.918 - - 0 - 0.00%
2023-04-14 0 2.910 - 3.000 - - 0 0 - 2.830 - 2.918 - - 0 - 0.00%
2023-04-13 0 2.910 - 3.000 - - 0 0 - 2.830 - 2.918 - - 0 - 0.00%
2023-04-12 0 2.910 - 3.000 - - 0 0 - 2.830 - 2.918 - - 0 - 0.00%
2023-04-11 0 2.910 - 3.000 - - 0 0 - 2.830 - 2.918 - - 0 - 0.00%
2023-04-06 0 2.910 - 3.000 - - 0 0 - 2.830 - 2.918 - - 0 - 0.00%
2023-04-04 0 2.910 - 3.000 - - 0 0 - 2.830 - 2.918 - - 0 - 0.00%
2023-04-03 0 2.910 - 3.000 - - 0 0 - 2.830 - 2.918 - - 0 - 0.00%
2023-03-31 0 2.910 - 3.000 - - 0 0 - 2.830 - 2.918 - - 0 - 0.00%
2023-03-30 0 2.910 - 3.000 - - 0 0 - 2.830 - 2.918 - - 0 - 0.00%
2023-03-29 0 2.910 2.500 3.000 - - 0 0 - 2.830 2.432 2.918 - - 0 - 0.00%
2023-03-28 0 2.910 - 3.000 - - 0 0 - 2.830 - 2.918 - - 0 - 0.00%
2023-03-27 0 2.910 - 3.000 - - 0 0 - 2.830 - 2.918 - - 0 - 0.00%
2023-03-24 0 2.910 2.530 3.000 - - 0 0 - 2.830 2.461 2.918 - - 0 - 0.00%
2023-03-23 0 2.910 1.920 3.000 2.910 2.910 3,000 8,730 2.9100 2.830 1.867 2.918 2.830 2.830 3,084 2.8304 3.56%
2023-03-22 0 2.810 2.600 2.910 - - 0 0 - 2.733 2.529 2.830 - - 0 - 0.00%
2023-03-21 0 2.810 2.500 2.910 - - 0 0 - 2.733 2.432 2.830 - - 0 - 0.00%
2023-03-20 0 2.810 2.600 2.910 - - 0 0 - 2.733 2.529 2.830 - - 0 - 0.00%
2023-03-17 0 2.810 - 2.910 - - 0 0 - 2.733 - 2.830 - - 0 - 0.00%
2023-03-16 0 2.810 2.520 2.910 - - 0 0 - 2.733 2.451 2.830 - - 0 - 0.00%
2023-03-15 0 2.810 2.520 2.910 - - 0 0 - 2.733 2.451 2.830 - - 0 - 0.00%
2023-03-14 0 2.810 2.520 2.910 - - 0 0 - 2.733 2.451 2.830 - - 0 - 0.00%
2023-03-13 0 2.810 2.520 2.910 - - 0 0 - 2.733 2.451 2.830 - - 0 - 0.00%
2023-03-10 0 2.810 2.530 2.910 - - 0 0 - 2.733 2.461 2.830 - - 0 - 0.00%
2023-03-09 0 2.810 2.530 2.910 - - 0 0 - 2.733 2.461 2.830 - - 0 - 0.00%
2023-03-08 0 2.810 2.600 2.910 - - 0 0 - 2.733 2.529 2.830 - - 0 - 0.00%
2023-03-07 0 2.810 2.580 2.910 - - 0 0 - 2.733 2.509 2.830 - - 0 - 0.00%
2023-03-06 0 2.810 2.620 2.910 - - 0 0 - 2.733 2.548 2.830 - - 0 - 0.00%
2023-03-03 0 2.810 2.600 2.810 - - 0 0 - 2.733 2.529 2.733 - - 0 - 0.00%
2023-03-02 0 2.810 2.650 3.000 2.810 2.810 2,000 5,620 2.8100 2.733 2.578 2.918 2.733 2.733 2,056 2.7331 -9.65%
2023-03-01 0 3.110 - 3.120 - - 0 0 - 3.025 - 3.035 - - 0 - 0.00%
2023-02-28 0 3.110 - 3.120 - - 0 0 - 3.025 - 3.035 - - 0 - 0.00%
2023-02-27 0 3.110 - 3.120 2.990 3.110 14,000 42,200 3.0143 3.025 - 3.035 2.908 3.025 14,394 2.9318 4.36%
2023-02-24 0 2.980 - 2.990 - - 0 0 - 2.899 - 2.908 - - 0 - 0.00%
2023-02-23 0 2.980 2.530 2.990 2.980 2.980 1,000 2,980 2.9800 2.899 2.461 2.908 2.899 2.899 1,028 2.8985 3.83%
2023-02-22 0 2.870 2.530 2.880 2.610 2.870 3,000 8,350 2.7833 2.792 2.461 2.801 2.539 2.792 3,084 2.7072 9.96%
2023-02-21 0 2.610 2.540 2.880 - - 0 0 - 2.539 2.471 2.801 - - 0 - 0.00%
2023-02-20 0 2.610 2.540 2.880 - - 0 0 - 2.539 2.471 2.801 - - 0 - 0.00%
2023-02-17 0 2.610 2.540 2.880 - - 0 0 - 2.539 2.471 2.801 - - 0 - 0.00%
2023-02-16 0 2.610 2.540 2.880 2.610 2.610 10,000 26,100 2.6100 2.539 2.471 2.801 2.539 2.539 10,281 2.5386 -0.38%
2023-02-15 0 2.620 2.550 2.880 - - 0 0 - 2.548 2.480 2.801 - - 0 - 0.00%
2023-02-14 0 2.620 2.550 2.880 - - 0 0 - 2.548 2.480 2.801 - - 0 - 0.00%
2023-02-13 0 2.620 2.550 2.880 - - 0 0 - 2.548 2.480 2.801 - - 0 - 0.00%
2023-02-10 0 2.620 2.550 2.880 - - 0 0 - 2.548 2.480 2.801 - - 0 - 0.00%
2023-02-09 0 2.620 2.550 2.880 - - 0 0 - 2.548 2.480 2.801 - - 0 - 0.00%
2023-02-08 0 2.620 2.560 2.880 - - 0 0 - 2.548 2.490 2.801 - - 0 - 0.00%
2023-02-07 0 2.620 2.570 2.880 - - 0 0 - 2.548 2.500 2.801 - - 0 - 0.00%
2023-02-06 0 2.620 2.550 2.880 - - 0 0 - 2.548 2.480 2.801 - - 0 - 0.00%
2023-02-03 0 2.620 2.540 2.880 - - 0 0 - 2.548 2.471 2.801 - - 0 - 0.00%
2023-02-02 0 2.620 2.540 2.880 - - 0 0 - 2.548 2.471 2.801 - - 0 - 0.00%
2023-02-01 0 2.620 2.540 2.880 - - 0 0 - 2.548 2.471 2.801 - - 0 - 0.00%
2023-01-31 0 2.620 2.540 2.880 - - 0 0 - 2.548 2.471 2.801 - - 0 - 0.00%
2023-01-30 0 2.620 2.540 2.880 - - 0 0 - 2.548 2.471 2.801 - - 0 - 0.00%
2023-01-27 0 2.620 2.530 2.880 - - 0 0 - 2.548 2.461 2.801 - - 0 - 0.00%
2023-01-26 0 2.620 2.530 2.880 - - 0 0 - 2.548 2.461 2.801 - - 0 - 0.00%
2023-01-20 0 2.620 2.530 2.880 - - 0 0 - 2.548 2.461 2.801 - - 0 - 0.00%
2023-01-19 0 2.620 2.530 2.880 - - 0 0 - 2.548 2.461 2.801 - - 0 - 0.00%
2023-01-18 0 2.620 2.530 2.880 - - 0 0 - 2.548 2.461 2.801 - - 0 - 0.00%
2023-01-17 0 2.620 2.580 2.880 - - 0 0 - 2.548 2.509 2.801 - - 0 - 0.00%
2023-01-16 0 2.620 2.530 2.880 - - 0 0 - 2.548 2.461 2.801 - - 0 - 0.00%
2023-01-13 0 2.620 2.530 2.880 - - 0 0 - 2.548 2.461 2.801 - - 0 - 0.00%
2023-01-12 0 2.620 2.530 2.880 - - 0 0 - 2.548 2.461 2.801 - - 0 - 0.00%
2023-01-11 0 2.620 2.530 2.880 - - 0 0 - 2.548 2.461 2.801 - - 0 - 0.00%
2023-01-10 0 2.620 2.550 2.880 - - 0 0 - 2.548 2.480 2.801 - - 0 - 0.00%
2023-01-09 0 2.620 2.530 2.880 - - 0 0 - 2.548 2.461 2.801 - - 0 - 0.00%
2023-01-06 0 2.620 2.530 2.880 - - 0 0 - 2.548 2.461 2.801 - - 0 - 0.00%
2023-01-05 0 2.620 2.530 2.880 - - 0 0 - 2.548 2.461 2.801 - - 0 - 0.00%
2023-01-04 0 2.620 2.530 2.880 - - 0 0 - 2.548 2.461 2.801 - - 0 - 0.00%
2023-01-03 0 2.620 2.530 2.880 - - 0 0 - 2.548 2.461 2.801 - - 0 - 0.00%
2022-12-30 0 2.620 2.530 2.620 - - 0 0 - 2.548 2.461 2.548 - - 0 - 0.00%
2022-12-29 0 2.620 2.530 2.880 - - 0 0 - 2.548 2.461 2.801 - - 0 - 0.00%
2022-12-28 0 2.620 2.530 2.880 - - 0 0 - 2.548 2.461 2.801 - - 0 - 0.00%
2022-12-23 0 2.620 2.530 2.880 - - 0 0 - 2.548 2.461 2.801 - - 0 - 0.00%
2022-12-22 0 2.620 2.530 2.880 - - 0 0 - 2.548 2.461 2.801 - - 0 - 0.00%
2022-12-21 0 2.620 2.530 2.880 - - 0 0 - 2.548 2.461 2.801 - - 0 - 0.00%
2022-12-20 0 2.620 2.530 2.880 - - 0 0 - 2.548 2.461 2.801 - - 0 - 0.00%
2022-12-19 0 2.620 2.530 2.880 - - 0 0 - 2.548 2.461 2.801 - - 0 - 0.00%
2022-12-16 0 2.620 2.530 2.880 - - 0 0 - 2.548 2.461 2.801 - - 0 - 0.00%
2022-12-15 0 2.620 2.530 2.880 - - 0 0 - 2.548 2.461 2.801 - - 0 - 0.00%
2022-12-14 0 2.620 2.530 2.880 - - 0 0 - 2.548 2.461 2.801 - - 0 - 0.00%
2022-12-13 0 2.620 2.530 2.880 - - 0 0 - 2.548 2.461 2.801 - - 0 - 0.00%
2022-12-12 0 2.620 2.540 2.880 - - 0 0 - 2.548 2.471 2.801 - - 0 - 0.00%
2022-12-09 0 2.620 2.540 2.880 - - 0 0 - 2.548 2.471 2.801 - - 0 - 0.00%
2022-12-08 0 2.620 2.540 2.880 - - 0 0 - 2.548 2.471 2.801 - - 0 - 0.00%
2022-12-07 0 2.620 2.620 2.880 - - 0 0 - 2.548 2.548 2.801 - - 0 - 0.00%
2022-12-06 0 2.620 2.540 2.880 - - 0 0 - 2.548 2.471 2.801 - - 0 - 0.00%
2022-12-05 0 2.620 2.620 2.880 - - 1,000 2,680 2.6800 2.548 2.548 2.801 - - 1,028 2.6067 1.55%
2022-12-02 0 2.580 2.520 2.680 - - 0 0 - 2.509 2.451 2.607 - - 0 - 0.00%
2022-12-01 0 2.580 2.520 2.680 - - 0 0 - 2.509 2.451 2.607 - - 0 - 0.00%
2022-11-30 0 2.580 2.520 2.680 - - 0 0 - 2.509 2.451 2.607 - - 0 - 0.00%
2022-11-29 0 2.580 2.520 2.680 - - 0 0 - 2.509 2.451 2.607 - - 0 - 0.00%
2022-11-28 0 2.580 2.530 2.680 - - 0 0 - 2.509 2.461 2.607 - - 0 - 0.00%
2022-11-25 0 2.580 2.580 2.680 2.580 2.580 10,000 25,800 2.5800 2.509 2.509 2.607 2.509 2.509 10,281 2.5094 -1.90%
2022-11-24 0 2.630 2.580 2.680 - - 0 0 - 2.558 2.509 2.607 - - 0 - 0.00%
2022-11-23 0 2.630 2.580 2.680 - - 0 0 - 2.558 2.509 2.607 - - 0 - 0.00%
2022-11-22 0 2.630 2.580 2.680 - - 0 0 - 2.558 2.509 2.607 - - 0 - 0.00%
2022-11-21 0 2.630 2.580 2.680 2.630 2.630 1,000 2,630 2.6300 2.558 2.509 2.607 2.558 2.558 1,028 2.5581 0.00%
2022-11-18 0 2.630 2.580 2.680 - - 0 0 - 2.558 2.509 2.607 - - 0 - 0.00%
2022-11-17 0 2.630 2.580 2.680 - - 0 0 - 2.558 2.509 2.607 - - 0 - 0.00%
2022-11-16 0 2.630 2.580 2.680 - - 0 0 - 2.558 2.509 2.607 - - 0 - 0.00%
2022-11-15 0 2.630 2.600 2.680 - - 0 0 - 2.558 2.529 2.607 - - 0 - 0.00%
2022-11-14 0 2.630 2.600 2.680 - - 0 0 - 2.558 2.529 2.607 - - 0 - 0.00%
2022-11-11 0 2.630 2.580 2.680 - - 0 0 - 2.558 2.509 2.607 - - 0 - 0.00%
2022-11-10 0 2.630 2.580 2.680 - - 0 0 - 2.558 2.509 2.607 - - 0 - 0.00%
2022-11-09 0 2.630 2.580 2.680 - - 0 0 - 2.558 2.509 2.607 - - 0 - 0.00%
2022-11-08 0 2.630 2.580 2.680 - - 0 0 - 2.558 2.509 2.607 - - 0 - 0.00%
2022-11-07 0 2.630 2.580 2.680 2.580 2.630 2,000 5,210 2.6050 2.558 2.509 2.607 2.509 2.558 2,056 2.5338 3.95%
2022-11-04 0 2.530 2.520 2.670 - - 0 0 - 2.461 2.451 2.597 - - 0 - 0.00%
2022-11-03 0 2.530 2.530 2.680 - - 0 0 - 2.461 2.461 2.607 - - 0 - 0.00%
2022-11-02 0 2.530 2.530 2.650 - - 0 0 - 2.461 2.461 2.578 - - 0 - 0.00%
2022-11-01 0 2.530 2.530 2.650 - - 0 0 - 2.461 2.461 2.578 - - 0 - 0.00%
2022-10-31 0 2.530 2.530 2.690 2.530 2.530 1,000 2,530 2.5300 2.461 2.461 2.616 2.461 2.461 1,028 2.4608 -6.64%
2022-10-28 0 2.710 2.520 2.710 - - 0 0 - 2.636 2.451 2.636 - - 0 - 0.00%
2022-10-27 0 2.710 2.530 2.730 - - 0 0 - 2.636 2.461 2.655 - - 0 - 0.00%
2022-10-26 0 2.710 2.520 2.730 - - 0 0 - 2.636 2.451 2.655 - - 0 - 0.00%
2022-10-25 0 2.710 2.520 2.750 - - 0 0 - 2.636 2.451 2.675 - - 0 - 0.00%
2022-10-24 0 2.710 2.520 2.770 - - 0 0 - 2.636 2.451 2.694 - - 0 - 0.00%
2022-10-21 0 2.710 2.530 2.800 2.710 2.710 3,000 8,130 2.7100 2.636 2.461 2.723 2.636 2.636 3,084 2.6359 5.45%
2022-10-20 0 2.570 2.570 2.980 2.550 2.560 15,000 38,260 2.5507 2.500 2.500 2.899 2.480 2.490 15,422 2.4809 -13.76%
2022-10-19 0 2.980 2.530 3.120 2.980 2.980 1,000 2,980 2.9800 2.899 2.461 3.035 2.899 2.899 1,028 2.8985 2.76%
2022-10-18 0 2.900 2.900 3.120 - - 0 0 - 2.821 2.821 3.035 - - 0 - 5.07%
2022-10-17 0 2.760 2.530 3.120 - - 0 0 - 2.685 2.461 3.035 - - 0 - 0.00%
2022-10-14 0 2.760 2.530 2.840 - - 0 0 - 2.685 2.461 2.762 - - 0 - 0.00%
2022-10-13 0 2.760 2.530 2.760 2.760 2.760 7,000 19,320 2.7600 2.685 2.461 2.685 2.685 2.685 7,197 2.6845 2.22%
2022-10-12 0 2.700 2.530 2.760 - - 0 0 - 2.626 2.461 2.685 - - 0 - 0.00%
2022-10-11 0 2.700 2.530 2.760 - - 0 0 - 2.626 2.461 2.685 - - 0 - 0.00%
2022-10-10 0 2.700 2.530 2.760 - - 0 0 - 2.626 2.461 2.685 - - 0 - 0.00%
2022-10-07 0 2.700 2.520 2.760 - - 0 0 - 2.626 2.451 2.685 - - 0 - 0.00%
2022-10-06 0 2.700 2.520 2.760 - - 0 0 - 2.626 2.451 2.685 - - 0 - 0.00%
2022-10-05 0 2.700 2.520 2.700 2.790 2.790 6,000 16,740 2.7900 2.626 2.451 2.626 2.714 2.714 6,169 2.7137 7.14%
2022-10-03 0 2.520 2.520 2.900 2.520 2.700 4,000 10,440 2.6100 2.451 2.451 2.821 2.451 2.626 4,112 2.5386 -1.18%
2022-09-30 0 2.550 2.380 2.700 - - 0 0 - 2.480 2.315 2.626 - - 0 - 0.00%
2022-09-29 0 2.550 2.550 2.850 2.540 2.550 7,000 17,830 2.5471 2.480 2.480 2.772 2.471 2.480 7,197 2.4775 -11.46%
2022-09-28 0 2.880 2.550 2.880 - - 0 0 - 2.801 2.480 2.801 - - 0 - -0.69%
2022-09-27 0 2.900 2.550 2.900 - - 0 0 - 2.821 2.480 2.821 - - 0 - 0.00%
2022-09-26 0 2.900 2.550 2.900 2.900 2.900 1,000 2,900 2.9000 2.821 2.480 2.821 2.821 2.821 1,028 2.8207 -0.68%
2022-09-23 0 2.920 2.550 2.920 - - 0 0 - 2.840 2.480 2.840 - - 0 - -1.35%
2022-09-22 0 2.960 2.720 2.960 - - 0 0 - 2.879 2.646 2.879 - - 0 - -1.33%
2022-09-21 0 3.000 2.720 3.000 - - 0 0 - 2.918 2.646 2.918 - - 0 - -1.96%
2022-09-20 0 3.060 2.720 3.120 - - 0 0 - 2.976 2.646 3.035 - - 0 - 0.00%
2022-09-19 0 3.060 2.720 3.120 - - 0 0 - 2.976 2.646 3.035 - - 0 - 0.00%
2022-09-16 0 3.060 2.720 3.120 - - 0 0 - 2.976 2.646 3.035 - - 0 - 0.00%
2022-09-15 0 3.060 2.720 3.120 - - 0 0 - 2.976 2.646 3.035 - - 0 - 0.00%
2022-09-14 0 3.060 2.720 3.120 - - 0 0 - 2.976 2.646 3.035 - - 0 - 0.00%
2022-09-13 0 3.060 2.720 3.120 - - 0 0 - 2.976 2.646 3.035 - - 0 - 0.00%
2022-09-09 0 3.060 2.720 3.090 - - 0 0 - 2.976 2.646 3.005 - - 0 - 0.00%
2022-09-08 0 3.060 2.720 3.090 - - 0 0 - 2.976 2.646 3.005 - - 0 - 0.00%
2022-09-07 0 3.060 2.720 3.090 - - 0 0 - 2.976 2.646 3.005 - - 0 - 0.00%
2022-09-06 0 3.060 2.720 3.090 - - 0 0 - 2.976 2.646 3.005 - - 0 - 0.00%
2022-09-05 0 3.060 2.720 3.060 - - 0 0 - 2.976 2.646 2.976 - - 0 - 0.00%
2022-09-02 0 3.060 2.720 3.060 - - 0 0 - 2.976 2.646 2.976 - - 0 - -1.61%
2022-09-01 0 3.110 2.720 3.110 - - 0 0 - 3.025 2.646 3.025 - - 0 - 0.00%
2022-08-31 0 3.110 3.090 3.110 3.020 3.110 13,000 39,530 3.0408 3.025 3.005 3.025 2.937 3.025 13,366 2.9576 3.67%
2022-08-30 0 3.000 2.580 3.020 - - 0 0 - 2.918 2.509 2.937 - - 0 - 0.00%
2022-08-29 0 3.000 2.560 3.020 3.000 3.000 5,000 14,840 2.9680 2.918 2.490 2.937 2.918 2.918 5,141 2.8868 1.35%
2022-08-26 0 2.960 2.770 2.960 2.960 2.960 1,000 2,960 2.9600 2.879 2.694 2.879 2.879 2.879 1,028 2.8790 2.78%
2022-08-25 0 2.880 2.770 3.000 2.770 2.880 10,000 27,870 2.7870 2.801 2.694 2.918 2.694 2.801 10,281 2.7108 3.97%
2022-08-24 0 2.770 2.570 2.770 2.750 2.770 2,000 5,520 2.7600 2.694 2.500 2.694 2.675 2.694 2,056 2.6845 1.47%
2022-08-23 0 2.730 2.560 2.760 2.720 2.730 4,000 10,890 2.7225 2.655 2.490 2.685 2.646 2.655 4,112 2.6480 5.41%
2022-08-22 0 2.590 2.570 2.710 - - 0 0 - 2.519 2.500 2.636 - - 0 - 0.00%
2022-08-19 0 2.590 2.530 2.720 - - 0 0 - 2.519 2.461 2.646 - - 0 - 0.00%
2022-08-18 0 2.590 2.530 2.720 - - 0 0 - 2.519 2.461 2.646 - - 0 - 0.00%
2022-08-17 0 2.590 2.550 2.720 - - 0 0 - 2.519 2.480 2.646 - - 0 - 0.78%
2022-08-16 0 2.570 2.530 2.720 2.530 2.530 2,000 5,060 2.5300 2.500 2.461 2.646 2.461 2.461 2,056 2.4608 -5.86%
2022-08-15 0 2.730 2.610 2.730 - - 0 0 - 2.655 2.539 2.655 - - 0 - 0.00%
2022-08-12 0 2.730 2.550 2.730 - - 0 0 - 2.655 2.480 2.655 - - 0 - 0.00%
2022-08-11 0 2.730 2.560 2.730 - - 0 0 - 2.655 2.490 2.655 - - 0 - 0.00%
2022-08-10 0 2.730 2.530 2.730 - - 0 0 - 2.655 2.461 2.655 - - 0 - 0.00%
2022-08-09 0 2.730 2.530 2.730 2.720 2.730 3,000 8,170 2.7233 2.655 2.461 2.655 2.646 2.655 3,084 2.6489 7.48%
2022-08-08 0 2.540 2.540 2.730 - - 0 0 - 2.471 2.471 2.655 - - 0 - 0.00%
2022-08-05 0 2.540 2.540 2.720 2.540 2.540 5,000 12,700 2.5400 2.471 2.471 2.646 2.471 2.471 5,141 2.4705 0.00%
2022-08-04 0 2.540 2.420 2.540 - - 0 0 - 2.471 2.354 2.471 - - 0 - -0.39%
2022-08-03 0 2.550 2.410 2.700 - - 0 0 - 2.480 2.344 2.626 - - 0 - 0.00%
2022-08-02 0 2.550 2.530 2.640 2.550 2.550 2,000 5,100 2.5500 2.480 2.461 2.568 2.480 2.480 2,056 2.4803 -0.39%
2022-08-01 0 2.560 2.560 2.640 - - 0 0 - 2.490 2.490 2.568 - - 0 - 0.00%
2022-07-29 0 2.560 2.560 2.640 2.550 2.560 6,000 15,420 2.5700 2.490 2.490 2.568 2.480 2.490 6,169 2.4997 -2.66%
2022-07-28 0 2.630 2.590 2.680 - - 0 0 - 2.558 2.519 2.607 - - 0 - 0.00%
2022-07-27 0 2.630 2.560 2.680 - - 0 0 - 2.558 2.490 2.607 - - 0 - 0.00%
2022-07-26 0 2.630 2.600 2.680 - - 0 0 - 2.558 2.529 2.607 - - 0 - 0.00%
2022-07-25 0 2.630 2.630 2.680 - - 0 0 - 2.558 2.558 2.607 - - 0 - 0.00%
2022-07-22 0 2.630 2.560 2.680 - - 0 0 - 2.558 2.490 2.607 - - 0 - 0.00%
2022-07-21 0 2.630 2.600 2.650 2.610 2.630 2,000 5,240 2.6200 2.558 2.529 2.578 2.539 2.558 2,056 2.5483 0.77%
2022-07-20 0 2.610 2.570 2.700 - - 0 0 - 2.539 2.500 2.626 - - 0 - 0.00%
2022-07-19 0 2.610 2.500 2.710 - - 0 0 - 2.539 2.432 2.636 - - 0 - 0.00%
2022-07-18 0 2.610 2.610 2.710 - - 0 0 - 2.539 2.539 2.636 - - 0 - 0.00%
2022-07-15 0 2.610 2.500 2.730 - - 0 0 - 2.539 2.432 2.655 - - 0 - 0.00%
2022-07-14 0 2.610 2.610 2.730 2.610 2.610 9,000 23,490 2.6100 2.539 2.539 2.655 2.539 2.539 9,253 2.5386 -0.38%
2022-07-13 0 2.620 2.620 2.740 2.620 2.630 21,000 55,170 2.6271 2.548 2.548 2.665 2.548 2.558 21,590 2.5553 -0.76%
2022-07-12 0 2.640 2.620 2.730 - - 0 0 - 2.568 2.548 2.655 - - 0 - 0.00%
2022-07-11 0 2.640 2.620 2.710 2.640 2.640 6,000 15,840 2.6400 2.568 2.548 2.636 2.568 2.568 6,169 2.5678 0.38%
2022-07-08 0 2.630 2.630 2.800 2.630 2.630 1,000 2,630 2.6300 2.558 2.558 2.723 2.558 2.558 1,028 2.5581 -2.59%
2022-07-07 0 2.700 2.660 2.870 2.700 2.710 7,000 18,910 2.7014 2.626 2.587 2.792 2.626 2.636 7,197 2.6275 -1.10%
2022-07-06 0 2.730 2.700 3.010 2.730 2.730 2,000 5,460 2.7300 2.655 2.626 2.928 2.655 2.655 2,056 2.6553 -2.50%
2022-07-05 0 2.800 2.690 2.980 - - 0 0 - 2.723 2.616 2.899 - - 0 - 0.00%
2022-07-04 0 2.800 2.650 2.870 2.800 2.800 15,000 42,000 2.8000 2.723 2.578 2.792 2.723 2.723 15,422 2.7234 -0.04%
2022-06-30 0 2.801 2.610 3.010 - - 0 0 - 2.724 2.539 2.928 - - 0 - 0.01%
2022-06-29 0 3.000 2.850 3.000 3.000 3.000 1,000 3,000 3.0000 2.724 2.588 2.724 2.724 2.724 1,101 2.7242 3.81%
2022-06-28 0 2.890 2.770 3.210 - - 0 0 - 2.624 2.515 2.915 - - 0 - 0.00%
2022-06-27 0 2.890 2.770 3.210 2.890 2.900 8,000 23,130 2.8913 2.624 2.515 2.915 2.624 2.633 8,810 2.6254 0.00%
2022-06-24 0 2.890 2.750 3.210 - - 0 0 - 2.624 2.497 2.915 - - 0 - 0.00%
2022-06-23 0 2.890 2.750 2.990 - - 11,000 31,790 2.8900 2.624 2.497 2.715 - - 12,114 2.6243 0.00%
2022-06-22 0 2.890 2.730 3.000 2.870 2.890 4,000 11,530 2.8825 2.624 2.479 2.724 2.606 2.624 4,405 2.6175 2.12%
2022-06-21 0 2.830 2.560 2.830 2.690 2.830 35,000 94,710 2.7060 2.570 2.325 2.570 2.443 2.570 38,543 2.4572 -5.35%
2022-06-20 0 2.990 2.750 2.990 2.820 2.990 10,000 29,220 2.9220 2.715 2.497 2.715 2.561 2.715 11,012 2.6534 3.46%
2022-06-17 0 2.890 2.800 2.980 2.740 2.890 15,000 43,160 2.8773 2.624 2.543 2.706 2.488 2.624 16,519 2.6128 5.47%
2022-06-16 0 2.740 2.720 3.000 2.700 3.010 64,000 184,860 2.8884 2.488 2.470 2.724 2.452 2.733 70,479 2.6229 -3.18%
2022-06-15 0 2.830 2.720 3.200 - - 0 0 - 2.570 2.470 2.906 - - 0 - 0.00%
2022-06-14 0 2.830 2.780 3.210 - - 0 0 - 2.570 2.524 2.915 - - 0 - 0.00%
2022-06-13 0 2.830 2.710 3.210 - - 0 0 - 2.570 2.461 2.915 - - 0 - 0.00%
2022-06-10 0 2.830 2.780 3.210 - - 0 0 - 2.570 2.524 2.915 - - 0 - 0.00%
2022-06-09 0 2.830 2.760 - - - 0 0 - 2.570 2.506 - - - 0 - 0.00%
2022-06-08 0 2.830 2.830 3.210 - - 0 0 - 2.570 2.570 2.915 - - 0 - 0.00%
2022-06-07 0 2.830 2.690 3.220 - - 0 0 - 2.570 2.443 2.924 - - 0 - 0.00%
2022-06-06 0 2.830 2.710 3.220 2.830 2.830 16,000 45,280 2.8300 2.570 2.461 2.924 2.570 2.570 17,620 2.5698 0.00%
2022-06-02 0 2.830 2.780 3.220 - - 0 0 - 2.570 2.524 2.924 - - 0 - 0.00%
2022-06-01 0 2.830 2.780 2.910 - - 0 0 - 2.570 2.524 2.642 - - 0 - 0.00%
2022-05-31 0 2.830 2.760 2.850 2.830 2.830 2,000 5,660 2.8300 2.570 2.506 2.588 2.570 2.570 2,202 2.5698 1.07%
2022-05-30 0 2.800 2.760 3.200 2.800 2.900 95,000 269,150 2.8332 2.543 2.506 2.906 2.543 2.633 104,618 2.5727 0.00%
2022-05-27 0 2.800 2.660 3.210 - - 0 0 - 2.543 2.415 2.915 - - 0 - 0.00%
2022-05-26 0 2.800 2.660 2.800 3.000 3.000 5,000 15,000 3.0000 2.543 2.415 2.543 2.724 2.724 5,506 2.7242 -6.67%
2022-05-25 0 3.000 2.660 3.000 3.000 3.000 12,000 36,000 3.0000 2.724 2.415 2.724 2.724 2.724 13,215 2.7242 6.38%
2022-05-24 0 2.820 2.660 3.000 - - 0 0 - 2.561 2.415 2.724 - - 0 - 0.00%
2022-05-23 0 2.820 2.460 3.000 - - 0 0 - 2.561 2.234 2.724 - - 0 - 0.00%
2022-05-20 0 2.820 2.460 3.210 - - 0 0 - 2.561 2.234 2.915 - - 0 - 0.00%
2022-05-19 0 2.820 2.460 3.220 - - 0 0 - 2.561 2.234 2.924 - - 0 - 0.00%
2022-05-18 0 2.820 2.700 3.210 - - 0 0 - 2.561 2.452 2.915 - - 0 - 0.00%
2022-05-17 0 2.820 2.700 3.210 - - 0 0 - 2.561 2.452 2.915 - - 0 - 0.00%
2022-05-16 0 2.820 2.460 2.980 - - 0 0 - 2.561 2.234 2.706 - - 0 - 0.00%
2022-05-13 0 2.820 2.500 2.980 - - 0 0 - 2.561 2.270 2.706 - - 0 - 0.00%
2022-05-12 0 2.820 2.750 2.880 - - 0 0 - 2.561 2.497 2.615 - - 0 - 0.00%
2022-05-11 0 2.820 2.700 3.220 - - 0 0 - 2.561 2.452 2.924 - - 0 - 0.00%
2022-05-10 0 2.820 2.750 3.220 2.820 2.820 2,000 5,640 2.8200 2.561 2.497 2.924 2.561 2.561 2,202 2.5607 -2.76%
2022-05-06 0 2.900 2.700 3.220 - - 0 0 - 2.633 2.452 2.924 - - 0 - 0.00%
2022-05-05 0 2.900 2.700 3.220 - - 0 0 - 2.633 2.452 2.924 - - 0 - 0.00%
2022-05-04 0 2.900 2.800 3.220 - - 0 0 - 2.633 2.543 2.924 - - 0 - 0.00%
2022-05-03 0 2.900 2.800 3.220 - - 0 0 - 2.633 2.543 2.924 - - 0 - 0.00%
2022-04-29 0 2.900 2.700 3.220 2.900 2.900 25,000 72,500 2.9000 2.633 2.452 2.924 2.633 2.633 27,531 2.6334 0.00%
2022-04-28 0 2.900 2.900 3.220 - - 0 0 - 2.633 2.633 2.924 - - 0 - 0.00%
2022-04-27 0 2.900 2.760 2.980 2.900 2.900 2,000 5,800 2.9000 2.633 2.506 2.706 2.633 2.633 2,202 2.6334 -2.68%
2022-04-26 0 2.980 2.900 3.220 - - 0 0 - 2.706 2.633 2.924 - - 0 - 0.00%
2022-04-25 0 2.980 2.900 3.220 - - 0 0 - 2.706 2.633 2.924 - - 0 - 0.00%
2022-04-22 0 2.980 2.720 3.180 - - 0 0 - 2.706 2.470 2.888 - - 0 - 0.00%
2022-04-21 0 2.980 2.660 3.130 2.710 2.990 14,000 39,430 2.8164 2.706 2.415 2.842 2.461 2.715 15,417 2.5575 2.76%
2022-04-20 0 2.900 2.750 3.150 - - 0 0 - 2.633 2.497 2.860 - - 0 - 0.00%
2022-04-19 0 2.900 2.900 3.220 2.900 3.150 33,000 96,650 2.9288 2.633 2.633 2.924 2.633 2.860 36,341 2.6595 -3.97%
2022-04-14 0 3.020 2.920 3.150 - - 0 0 - 2.742 2.652 2.860 - - 0 - 0.00%
2022-04-13 0 3.020 2.920 3.300 3.020 3.020 1,000 3,020 3.0200 2.742 2.652 2.997 2.742 2.742 1,101 2.7424 0.00%
2022-04-12 0 3.020 3.020 3.300 - - 0 0 - 2.742 2.742 2.997 - - 0 - 0.00%
2022-04-11 0 3.020 3.020 3.320 - - 0 0 - 2.742 2.742 3.015 - - 0 - 0.00%
2022-04-08 0 3.020 3.020 3.320 3.020 3.020 4,000 12,080 3.0200 2.742 2.742 3.015 2.742 2.742 4,405 2.7424 0.00%
2022-04-07 0 3.020 3.020 3.240 3.020 3.320 144,000 472,400 3.2806 2.742 2.742 2.942 2.742 3.015 158,579 2.9790 7.86%
2022-04-06 0 2.800 2.420 3.200 - - 0 0 - 2.543 2.198 2.906 - - 0 - 0.00%
2022-04-04 0 2.800 2.420 3.200 - - 0 0 - 2.543 2.198 2.906 - - 0 - 0.00%
2022-04-01 0 2.800 2.600 3.220 - - 0 0 - 2.543 2.361 2.924 - - 0 - 0.00%
2022-03-31 0 2.800 2.430 3.190 - - 0 0 - 2.543 2.207 2.897 - - 0 - 0.00%
2022-03-30 0 2.800 2.520 3.210 - - 0 0 - 2.543 2.288 2.915 - - 0 - 0.00%
2022-03-29 0 2.800 2.800 3.220 - - 0 0 - 2.543 2.543 2.924 - - 0 - 0.00%
2022-03-28 0 2.800 2.420 3.200 - - 0 0 - 2.543 2.198 2.906 - - 0 - 0.00%
2022-03-25 0 2.800 2.420 3.150 - - 0 0 - 2.543 2.198 2.860 - - 0 - 0.00%
2022-03-24 0 2.800 2.420 3.220 - - 0 0 - 2.543 2.198 2.924 - - 0 - 0.00%
2022-03-23 0 2.800 2.420 3.220 - - 0 0 - 2.543 2.198 2.924 - - 0 - 0.00%
2022-03-22 0 2.800 2.500 3.180 2.800 2.800 5,000 14,000 2.8000 2.543 2.270 2.888 2.543 2.543 5,506 2.5426 0.00%
2022-03-21 0 2.800 2.420 3.200 - - 0 0 - 2.543 2.198 2.906 - - 0 - 0.00%
2022-03-18 0 2.800 2.800 3.000 - - 0 0 - 2.543 2.543 2.724 - - 0 - 1.82%
2022-03-17 0 2.750 2.420 - - - 0 0 - 2.497 2.198 - - - 0 - 0.00%
2022-03-16 0 2.750 2.400 - 2.750 2.750 2,000 5,500 2.7500 2.497 2.179 - 2.497 2.497 2,202 2.4972 1.85%
2022-03-15 0 2.700 - 3.110 2.700 2.750 3,000 8,150 2.7167 2.452 - 2.824 2.452 2.497 3,304 2.4669 -7.53%
2022-03-14 0 2.920 2.720 3.140 - - 0 0 - 2.652 2.470 2.851 - - 0 - 0.00%
2022-03-11 0 2.920 2.750 3.190 - - 0 0 - 2.652 2.497 2.897 - - 0 - 0.00%
2022-03-10 0 2.920 2.720 3.170 - - 0 0 - 2.652 2.470 2.879 - - 0 - 0.00%
2022-03-09 0 2.920 2.720 3.200 - - 0 0 - 2.652 2.470 2.906 - - 0 - 0.00%
2022-03-08 0 2.920 2.780 3.190 - - 0 0 - 2.652 2.524 2.897 - - 0 - 0.00%
2022-03-07 0 2.920 2.750 3.190 - - 0 0 - 2.652 2.497 2.897 - - 0 - 0.00%
2022-03-04 0 2.920 2.890 3.180 - - 0 0 - 2.652 2.624 2.888 - - 0 - 0.00%
2022-03-03 0 2.920 2.890 3.190 - - 0 0 - 2.652 2.624 2.897 - - 0 - 0.00%
2022-03-02 0 2.920 2.890 3.200 2.920 2.930 20,000 58,420 2.9210 2.652 2.624 2.906 2.652 2.661 22,025 2.6525 -0.34%
2022-03-01 0 2.930 2.930 3.300 - - 0 0 - 2.661 2.661 2.997 - - 0 - 0.00%
2022-02-28 0 2.930 2.920 3.280 - - 0 0 - 2.661 2.652 2.978 - - 0 - 0.00%
2022-02-25 0 2.930 2.920 3.280 - - 0 0 - 2.661 2.652 2.978 - - 0 - 0.00%
2022-02-24 0 2.930 2.920 3.320 - - 0 0 - 2.661 2.652 3.015 - - 0 - 0.00%
2022-02-23 0 2.930 2.920 3.300 - - 0 0 - 2.661 2.652 2.997 - - 0 - 0.00%
2022-02-22 0 2.930 2.920 3.320 - - 0 0 - 2.661 2.652 3.015 - - 0 - 0.00%
2022-02-21 0 2.930 2.920 3.290 - - 0 0 - 2.661 2.652 2.988 - - 0 - 0.00%
2022-02-18 0 2.930 2.920 3.310 - - 0 0 - 2.661 2.652 3.006 - - 0 - 0.00%
2022-02-17 0 2.930 2.920 3.310 - - 0 0 - 2.661 2.652 3.006 - - 0 - 0.00%
2022-02-16 0 2.930 2.930 3.320 2.930 3.030 8,000 24,060 3.0075 2.661 2.661 3.015 2.661 2.751 8,810 2.7310 -3.30%
2022-02-15 0 3.030 3.010 3.330 3.010 3.390 27,000 83,800 3.1037 2.751 2.733 3.024 2.733 3.078 29,733 2.8184 0.33%
2022-02-14 0 3.020 - 3.370 3.020 3.020 12,000 36,240 3.0200 2.742 - 3.060 2.742 2.742 13,215 2.7424 -10.65%
2022-02-11 0 3.380 3.020 3.380 3.360 3.380 6,000 20,220 3.3700 3.069 2.742 3.069 3.051 3.069 6,607 3.0602 6.62%
2022-02-10 0 3.170 3.020 3.360 - - 0 0 - 2.879 2.742 3.051 - - 0 - 0.00%
2022-02-09 0 3.170 3.020 3.440 - - 0 0 - 2.879 2.742 3.124 - - 0 - 0.00%
2022-02-08 0 3.170 3.020 3.350 - - 0 0 - 2.879 2.742 3.042 - - 0 - 0.00%
2022-02-07 0 3.170 3.100 - 3.000 3.170 3,000 9,170 3.0567 2.879 2.815 - 2.724 2.879 3,304 2.7757 -0.31%
2022-02-04 0 3.180 3.000 3.400 - - 0 0 - 2.888 2.724 3.087 - - 0 - 0.00%
2022-01-31 0 3.180 3.000 3.470 - - 0 0 - 2.888 2.724 3.151 - - 0 - 0.00%
2022-01-28 0 3.180 3.000 3.340 - - 0 0 - 2.888 2.724 3.033 - - 0 - 0.00%
2022-01-27 0 3.180 3.000 3.460 - - 0 0 - 2.888 2.724 3.142 - - 0 - 0.00%
2022-01-26 0 3.180 3.000 3.400 - - 0 0 - 2.888 2.724 3.087 - - 0 - 0.00%
2022-01-25 0 3.180 3.000 3.400 - - 0 0 - 2.888 2.724 3.087 - - 0 - 0.00%
2022-01-24 0 3.180 2.990 3.380 3.180 3.180 6,000 19,080 3.1800 2.888 2.715 3.069 2.888 2.888 6,607 2.8877 0.32%
2022-01-21 0 3.170 2.990 3.340 3.170 3.170 1,000 3,170 3.1700 2.879 2.715 3.033 2.879 2.879 1,101 2.8786 0.00%
2022-01-20 0 3.170 3.170 3.400 - - 0 0 - 2.879 2.879 3.087 - - 0 - 0.00%
2022-01-19 0 3.170 3.170 3.380 3.170 3.170 1,000 3,170 3.1700 2.879 2.879 3.069 2.879 2.879 1,101 2.8786 -2.46%
2022-01-18 0 3.250 3.170 3.400 - - 0 0 - 2.951 2.879 3.087 - - 0 - 0.00%
2022-01-17 0 3.250 3.170 3.400 3.250 3.470 3,000 10,190 3.3967 2.951 2.879 3.087 2.951 3.151 3,304 3.0844 -1.52%
2022-01-14 0 3.300 3.250 3.470 3.300 3.320 2,000 6,620 3.3100 2.997 2.951 3.151 2.997 3.015 2,202 3.0057 -0.60%
2022-01-13 0 3.320 - 3.460 - - 0 0 - 3.015 - 3.142 - - 0 - 0.00%
2022-01-12 0 3.320 2.560 3.320 - - 0 0 - 3.015 2.325 3.015 - - 0 - -0.60%
2022-01-11 0 3.340 2.560 3.340 3.350 3.350 2,000 6,700 3.3500 3.033 2.325 3.033 3.042 3.042 2,202 3.0420 -0.60%
2022-01-10 0 3.360 2.560 3.360 - - 0 0 - 3.051 2.325 3.051 - - 0 - 0.00%
2022-01-07 0 3.360 2.560 3.360 - - 0 0 - 3.051 2.325 3.051 - - 0 - 0.00%
2022-01-06 0 3.360 2.560 3.390 3.360 3.360 20,000 67,200 3.3600 3.051 2.325 3.078 3.051 3.051 22,025 3.0511 0.00%
2022-01-05 0 3.360 - 3.360 - - 0 0 - 3.051 - 3.051 - - 0 - -0.30%
2022-01-04 0 3.370 2.560 3.370 3.400 3.400 11,000 37,400 3.4000 3.060 2.325 3.060 3.087 3.087 12,114 3.0874 0.00%
2022-01-03 0 3.370 2.560 3.360 3.370 3.400 27,000 91,740 3.3978 3.060 2.325 3.051 3.060 3.087 29,733 3.0854 8.71%
2021-12-31 0 3.100 3.000 3.400 - - 0 0 - 2.815 2.724 3.087 - - 0 - 0.00%
2021-12-30 0 3.100 3.000 3.330 - - 0 0 - 2.815 2.724 3.024 - - 0 - 0.00%
2021-12-29 0 3.100 3.000 3.220 - - 0 0 - 2.815 2.724 2.924 - - 0 - 0.00%
2021-12-28 0 3.100 3.000 3.200 3.100 3.100 3,000 9,300 3.1000 2.815 2.724 2.906 2.815 2.815 3,304 2.8150 0.00%
2021-12-24 0 3.100 2.920 3.400 2.900 3.100 41,000 119,140 2.9059 2.815 2.652 3.087 2.633 2.815 45,151 2.6387 1.64%
2021-12-23 0 3.050 2.920 3.390 - - 0 0 - 2.770 2.652 3.078 - - 0 - 0.00%
2021-12-22 0 3.050 2.920 3.400 - - 0 0 - 2.770 2.652 3.087 - - 0 - 0.00%
2021-12-21 0 3.050 2.920 3.400 - - 0 0 - 2.770 2.652 3.087 - - 0 - 0.00%
2021-12-20 0 3.050 2.920 3.400 - - 0 0 - 2.770 2.652 3.087 - - 0 - 0.00%
2021-12-17 0 3.050 2.980 3.400 - - 0 0 - 2.770 2.706 3.087 - - 0 - 0.00%
2021-12-16 0 3.050 2.920 3.400 - - 0 0 - 2.770 2.652 3.087 - - 0 - 0.00%
2021-12-15 0 3.050 2.920 3.180 - - 0 0 - 2.770 2.652 2.888 - - 0 - 0.00%
2021-12-14 0 3.050 2.930 3.400 - - 0 0 - 2.770 2.661 3.087 - - 0 - 0.00%
2021-12-13 0 3.050 2.920 3.400 - - 0 0 - 2.770 2.652 3.087 - - 0 - 0.00%
2021-12-10 0 3.050 2.920 3.400 - - 0 0 - 2.770 2.652 3.087 - - 0 - 0.00%
2021-12-09 0 3.050 2.920 3.400 - - 0 0 - 2.770 2.652 3.087 - - 0 - 0.00%
2021-12-08 0 3.050 2.920 3.400 - - 0 0 - 2.770 2.652 3.087 - - 0 - 0.00%
2021-12-07 0 3.050 2.920 3.400 - - 0 0 - 2.770 2.652 3.087 - - 0 - 0.00%
2021-12-06 0 3.050 2.920 3.400 - - 0 0 - 2.770 2.652 3.087 - - 0 - 0.00%
2021-12-03 0 3.050 2.920 3.400 - - 0 0 - 2.770 2.652 3.087 - - 0 - 0.00%
2021-12-02 0 3.050 2.950 3.400 - - 0 0 - 2.770 2.679 3.087 - - 0 - 0.00%
2021-12-01 0 3.050 2.920 3.400 - - 0 0 - 2.770 2.652 3.087 - - 0 - 0.00%
2021-11-30 0 3.050 2.950 3.410 - - 0 0 - 2.770 2.679 3.097 - - 0 - 0.00%
2021-11-29 0 3.050 2.950 3.400 - - 0 0 - 2.770 2.679 3.087 - - 0 - 0.00%
2021-11-26 0 3.050 2.920 3.400 - - 2,000 5,840 2.9200 2.770 2.652 3.087 - - 2,202 2.6516 0.00%
2021-11-25 0 3.050 2.920 3.470 - - 0 0 - 2.770 2.652 3.151 - - 0 - 0.00%
2021-11-24 0 3.050 2.950 3.470 - - 0 0 - 2.770 2.679 3.151 - - 0 - 0.00%
2021-11-23 0 3.050 2.960 3.470 3.050 3.050 2,000 6,110 3.0550 2.770 2.688 3.151 2.770 2.770 2,202 2.7741 -1.61%
2021-11-22 0 3.100 3.060 3.470 - - 0 0 - 2.815 2.779 3.151 - - 0 - 0.00%
2021-11-19 0 3.100 3.060 3.470 - - 0 0 - 2.815 2.779 3.151 - - 0 - 0.00%
2021-11-18 0 3.100 3.070 3.350 - - 0 0 - 2.815 2.788 3.042 - - 0 - 0.00%
2021-11-17 0 3.100 3.060 3.150 3.100 3.100 1,000 3,100 3.1000 2.815 2.779 2.860 2.815 2.815 1,101 2.8150 1.31%
2021-11-16 0 3.060 3.060 3.470 3.060 3.060 1,000 3,060 3.0600 2.779 2.779 3.151 2.779 2.779 1,101 2.7787 -0.33%
2021-11-15 0 3.070 3.060 3.470 - - 0 0 - 2.788 2.779 3.151 - - 0 - 0.00%
2021-11-12 0 3.070 3.060 3.470 - - 0 0 - 2.788 2.779 3.151 - - 0 - 0.00%
2021-11-11 0 3.070 3.060 3.470 - - 0 0 - 2.788 2.779 3.151 - - 0 - 0.00%
2021-11-10 0 3.070 3.060 3.470 - - 0 0 - 2.788 2.779 3.151 - - 0 - 0.00%
2021-11-09 0 3.070 3.060 3.470 - - 0 0 - 2.788 2.779 3.151 - - 0 - 0.00%
2021-11-08 0 3.070 3.060 3.200 3.070 3.080 7,000 21,510 3.0729 2.788 2.779 2.906 2.788 2.797 7,709 2.7904 -0.32%
2021-11-05 0 3.080 3.070 3.180 - - 0 0 - 2.797 2.788 2.888 - - 0 - 0.00%
2021-11-04 0 3.080 3.080 3.200 - - 0 0 - 2.797 2.797 2.906 - - 0 - 0.00%
2021-11-03 0 3.080 3.070 3.200 3.080 3.080 28,000 86,240 3.0800 2.797 2.788 2.906 2.797 2.797 30,835 2.7968 0.00%
2021-11-02 0 3.080 3.070 3.200 - - 0 0 - 2.797 2.788 2.906 - - 0 - 0.00%
2021-11-01 0 3.080 3.070 3.470 3.070 3.090 33,000 101,600 3.0788 2.797 2.788 3.151 2.788 2.806 36,341 2.7957 -2.22%
2021-10-29 0 3.150 3.080 3.150 3.150 3.190 6,000 18,980 3.1633 2.860 2.797 2.860 2.860 2.897 6,607 2.8725 -1.56%
2021-10-28 0 3.200 3.150 3.200 3.220 3.220 2,000 6,440 3.2200 2.906 2.860 2.906 2.924 2.924 2,202 2.9240 0.00%
2021-10-27 0 3.200 3.150 3.470 - - 0 0 - 2.906 2.860 3.151 - - 0 - 0.00%
2021-10-26 0 3.200 3.150 3.200 3.170 3.200 21,000 66,600 3.1714 2.906 2.860 2.906 2.879 2.906 23,126 2.8799 0.00%
2021-10-25 0 3.200 3.150 3.220 - - 0 0 - 2.906 2.860 2.924 - - 0 - 0.00%
2021-10-22 0 3.200 3.150 - - - 0 0 - 2.906 2.860 - - - 0 - 0.00%
2021-10-21 0 3.200 3.150 3.200 - - 0 0 - 2.906 2.860 2.906 - - 0 - 0.00%
2021-10-20 0 3.200 3.150 3.210 - - 0 0 - 2.906 2.860 2.915 - - 0 - 0.00%
2021-10-19 0 3.200 3.150 3.210 3.200 3.220 7,000 22,460 3.2086 2.906 2.860 2.915 2.906 2.924 7,709 2.9136 0.31%
2021-10-18 0 3.190 3.150 3.470 - - 0 0 - 2.897 2.860 3.151 - - 0 - 0.00%
2021-10-15 0 3.190 3.150 3.230 - - 0 0 - 2.897 2.860 2.933 - - 0 - 0.00%
2021-10-12 0 3.190 3.150 3.470 - - 0 0 - 2.897 2.860 3.151 - - 0 - 0.00%
2021-10-11 0 3.190 3.150 3.220 - - 0 0 - 2.897 2.860 2.924 - - 0 - 0.00%
2021-10-08 0 3.190 3.150 3.200 - - 0 0 - 2.897 2.860 2.906 - - 0 - -0.31%
2021-10-07 0 3.200 3.190 3.200 3.190 3.200 23,000 73,420 3.1922 2.906 2.897 2.906 2.897 2.906 25,329 2.8987 0.31%
2021-10-06 0 3.190 3.190 3.470 3.190 3.230 14,000 44,940 3.2100 2.897 2.897 3.151 2.897 2.933 15,417 2.9149 -1.24%
2021-10-05 0 3.230 3.160 3.250 - - 0 0 - 2.933 2.869 2.951 - - 0 - -0.62%
2021-10-04 0 3.250 3.160 3.270 - - 0 0 - 2.951 2.869 2.969 - - 0 - -0.61%
2021-09-30 0 3.270 3.170 3.470 - - 0 0 - 2.969 2.879 3.151 - - 0 - 0.00%
2021-09-29 0 3.270 3.170 3.470 - - 0 0 - 2.969 2.879 3.151 - - 0 - 0.00%
2021-09-28 0 3.270 3.170 3.470 - - 0 0 - 2.969 2.879 3.151 - - 0 - 0.00%
2021-09-27 0 3.270 3.170 3.470 - - 0 0 - 2.969 2.879 3.151 - - 0 - 0.00%
2021-09-24 0 3.270 3.170 3.470 - - 0 0 - 2.969 2.879 3.151 - - 0 - 0.00%
2021-09-23 0 3.270 3.170 3.470 - - 0 0 - 2.969 2.879 3.151 - - 0 - 0.00%
2021-09-21 0 3.270 3.170 3.460 - - 0 0 - 2.969 2.879 3.142 - - 0 - 0.00%
2021-09-20 0 3.270 3.160 3.470 - - 0 0 - 2.969 2.869 3.151 - - 0 - 0.00%
2021-09-17 0 3.270 3.160 3.470 - - 0 0 - 2.969 2.869 3.151 - - 0 - 0.00%
2021-09-16 0 3.270 3.160 3.450 - - 0 0 - 2.969 2.869 3.133 - - 0 - 0.00%
2021-09-15 0 3.270 3.150 3.460 - - 0 0 - 2.969 2.860 3.142 - - 0 - 0.00%
2021-09-14 0 3.270 3.150 3.310 3.320 3.370 24,000 80,020 3.3342 2.969 2.860 3.006 3.015 3.060 26,430 3.0276 -1.21%
2021-09-13 0 3.310 3.150 3.460 - - 0 0 - 3.006 2.860 3.142 - - 0 - 0.00%
2021-09-10 0 3.310 3.310 3.470 - - 0 0 - 3.006 3.006 3.151 - - 0 - 0.00%
2021-09-09 0 3.310 3.150 3.450 - - 1,000 3,290 3.2900 3.006 2.860 3.133 - - 1,101 2.9875 0.00%
2021-09-08 0 3.310 3.150 3.470 - - 0 0 - 3.006 2.860 3.151 - - 0 - 0.00%
2021-09-07 0 3.310 3.150 3.470 - - 0 0 - 3.006 2.860 3.151 - - 0 - 0.00%
2021-09-06 0 3.310 3.160 3.350 3.350 3.350 1,000 3,350 3.3500 3.006 2.869 3.042 3.042 3.042 1,101 3.0420 -1.78%
2021-09-03 0 3.370 3.100 3.470 - - 0 0 - 3.060 2.815 3.151 - - 0 - 0.00%
2021-09-02 0 3.370 3.100 3.450 3.450 3.460 4,000 13,810 3.4525 3.060 2.815 3.133 3.133 3.142 4,405 3.1351 2.12%
2021-09-01 0 3.300 3.100 3.460 - - 0 0 - 2.997 2.815 3.142 - - 0 - 0.00%
2021-08-31 0 3.300 3.200 3.450 - - 0 0 - 2.997 2.906 3.133 - - 0 - 0.00%
2021-08-30 0 3.300 3.300 3.470 - - 0 0 - 2.997 2.997 3.151 - - 0 - 4.43%
2021-08-27 0 3.160 3.070 3.470 - - 0 0 - 2.869 2.788 3.151 - - 0 - 0.00%
2021-08-26 0 3.160 3.080 3.470 - - 0 0 - 2.869 2.797 3.151 - - 0 - 0.00%
2021-08-25 0 3.160 3.070 3.330 - - 0 0 - 2.869 2.788 3.024 - - 0 - 0.00%
2021-08-24 0 3.160 3.070 3.300 - - 0 0 - 2.869 2.788 2.997 - - 0 - 0.00%
2021-08-23 0 3.160 3.070 3.180 - - 0 0 - 2.869 2.788 2.888 - - 0 - -0.63%
2021-08-20 0 3.180 3.180 - 3.170 3.170 10,000 31,700 3.1700 2.888 2.888 - 2.879 2.879 11,012 2.8786 0.00%
2021-08-19 0 3.180 3.180 3.300 3.180 3.180 4,000 12,720 3.1800 2.888 2.888 2.997 2.888 2.888 4,405 2.8877 -4.50%
2021-08-18 0 3.330 3.180 3.480 - - 0 0 - 3.024 2.888 3.160 - - 0 - 0.00%
2021-08-17 0 3.330 3.180 3.370 3.340 3.340 18,000 60,120 3.3400 3.024 2.888 3.060 3.033 3.033 19,822 3.0329 -2.06%
2021-08-16 0 3.400 3.300 3.450 3.400 3.470 15,000 51,940 3.4627 3.087 2.997 3.133 3.087 3.151 16,519 3.1443 0.00%
2021-08-13 0 3.400 3.160 3.450 3.050 3.400 49,000 160,420 3.2739 3.087 2.869 3.133 2.770 3.087 53,961 2.9729 11.48%
2021-08-12 0 3.050 2.880 3.050 - - 0 0 - 2.770 2.615 2.770 - - 0 - 0.00%
2021-08-11 0 3.050 2.880 3.050 - - 0 0 - 2.770 2.615 2.770 - - 0 - 0.00%
2021-08-10 0 3.050 2.870 3.050 - - 0 0 - 2.770 2.606 2.770 - - 0 - 0.00%
2021-08-09 0 3.050 2.880 3.170 - - 0 0 - 2.770 2.615 2.879 - - 0 - 0.00%
2021-08-06 0 3.050 2.870 3.170 3.050 3.050 1,000 3,050 3.0500 2.770 2.606 2.879 2.770 2.770 1,101 2.7696 0.00%
2021-08-05 0 3.050 2.880 3.050 - - 0 0 - 2.770 2.615 2.770 - - 0 - 0.00%
2021-08-04 0 3.050 2.870 3.050 - - 0 0 - 2.770 2.606 2.770 - - 0 - -0.33%
2021-08-03 0 3.060 2.870 3.060 - - 0 0 - 2.779 2.606 2.779 - - 0 - -0.97%
2021-08-02 0 3.090 2.870 3.120 - - 0 0 - 2.806 2.606 2.833 - - 0 - 0.00%
2021-07-30 0 3.090 2.870 3.170 - - 0 0 - 2.806 2.606 2.879 - - 0 - 0.00%
2021-07-29 0 3.090 2.870 3.170 - - 0 0 - 2.806 2.606 2.879 - - 0 - 0.00%
2021-07-28 0 3.090 3.050 3.170 - - 0 0 - 2.806 2.770 2.879 - - 0 - 0.00%
2021-07-27 0 3.090 3.030 3.170 - - 0 0 - 2.806 2.751 2.879 - - 0 - 0.00%
2021-07-26 0 3.090 3.000 3.170 3.090 3.090 1,000 3,090 3.0900 2.806 2.724 2.879 2.806 2.806 1,101 2.8059 0.00%
2021-07-23 0 3.090 3.090 3.170 3.090 3.090 1,000 3,090 3.0900 2.806 2.806 2.879 2.806 2.806 1,101 2.8059 0.00%
2021-07-22 0 3.090 2.890 3.150 3.160 3.170 4,000 12,670 3.1675 2.806 2.624 2.860 2.869 2.879 4,405 2.8763 -0.32%
2021-07-21 0 3.100 2.880 3.170 3.160 3.160 2,000 6,320 3.1600 2.815 2.615 2.879 2.869 2.869 2,202 2.8695 5.08%
2021-07-20 0 2.950 2.880 3.170 - - 0 0 - 2.679 2.615 2.879 - - 0 - 0.00%
2021-07-19 0 2.950 2.880 3.170 - - 0 0 - 2.679 2.615 2.879 - - 0 - 0.00%
2021-07-16 0 2.950 2.950 3.170 - - 0 0 - 2.679 2.679 2.879 - - 0 - 0.00%
2021-07-15 0 2.950 2.870 3.170 - - 0 0 - 2.679 2.606 2.879 - - 0 - 0.00%
2021-07-14 0 2.950 2.870 3.170 - - 0 0 - 2.679 2.606 2.879 - - 0 - 0.00%
2021-07-13 0 2.950 2.950 3.170 - - 0 0 - 2.679 2.679 2.879 - - 0 - 0.34%
2021-07-12 0 2.940 2.880 3.170 2.940 2.940 2,000 5,880 2.9400 2.670 2.615 2.879 2.670 2.670 2,202 2.6697 0.00%
2021-07-09 0 2.940 2.880 2.960 - - 0 0 - 2.670 2.615 2.688 - - 0 - -0.68%
2021-07-08 0 2.960 2.880 3.170 - - 0 0 - 2.688 2.615 2.879 - - 0 - 0.00%
2021-07-07 0 2.960 2.870 3.170 - - 0 0 - 2.688 2.606 2.879 - - 0 - 0.00%
2021-07-06 0 2.960 2.870 3.170 - - 0 0 - 2.688 2.606 2.879 - - 0 - 0.00%
2021-07-05 0 2.960 2.870 2.980 - - 0 0 - 2.688 2.606 2.706 - - 0 - -1.33%
2021-07-02 0 3.000 3.000 3.170 3.000 3.000 1,000 3,000 3.0000 2.724 2.724 2.879 2.724 2.724 1,101 2.7242 4.53%
2021-06-30 0 2.870 2.870 3.080 2.870 2.870 2,000 5,740 2.8700 2.606 2.606 2.797 2.606 2.606 2,202 2.6062 -6.82%
2021-06-29 0 3.080 2.870 3.150 - - 0 0 - 2.797 2.606 2.860 - - 0 - -0.65%
2021-06-28 0 3.100 2.990 3.150 3.100 3.100 6,000 18,600 3.1000 2.815 2.715 2.860 2.815 2.815 6,607 2.8150 0.00%
2021-06-25 0 3.100 2.930 3.170 3.100 3.100 3,000 9,300 3.1000 2.815 2.661 2.879 2.815 2.815 3,304 2.8150 7.45%
2021-06-24 0 3.090 3.080 3.370 - - 0 0 - 2.620 2.611 2.857 - - 0 - 0.00%
2021-06-23 0 3.090 3.080 3.370 - - 0 0 - 2.620 2.611 2.857 - - 0 - 0.00%
2021-06-22 0 3.090 3.080 3.370 3.090 3.090 12,000 37,080 3.0900 2.620 2.611 2.857 2.620 2.620 14,154 2.6198 0.00%
2021-06-21 0 3.090 3.080 3.370 - - 0 0 - 2.620 2.611 2.857 - - 0 - 0.00%
2021-06-18 0 3.090 3.080 3.370 - - 0 0 - 2.620 2.611 2.857 - - 0 - 0.00%
2021-06-17 0 3.090 3.080 3.370 3.090 3.090 7,000 21,630 3.0900 2.620 2.611 2.857 2.620 2.620 8,256 2.6198 0.00%
2021-06-16 0 3.090 3.080 3.370 3.090 3.090 29,000 89,610 3.0900 2.620 2.611 2.857 2.620 2.620 34,205 2.6198 0.32%
2021-06-15 0 3.080 3.070 3.370 3.080 3.080 7,000 21,560 3.0800 2.611 2.603 2.857 2.611 2.611 8,256 2.6113 0.00%
2021-06-11 0 3.080 3.070 3.370 - - 0 0 - 2.611 2.603 2.857 - - 0 - 0.00%
2021-06-10 0 3.080 3.070 3.370 - - 0 0 - 2.611 2.603 2.857 - - 0 - 0.00%
2021-06-09 0 3.080 3.070 3.370 - - 0 0 - 2.611 2.603 2.857 - - 0 - 0.00%
2021-06-08 0 3.080 3.070 3.370 - - 0 0 - 2.611 2.603 2.857 - - 0 - 0.00%
2021-06-07 0 3.080 3.080 3.370 3.080 3.080 3,000 9,240 3.0800 2.611 2.611 2.857 2.611 2.611 3,538 2.6113 0.00%
2021-06-04 0 3.080 3.080 3.370 - - 0 0 - 2.611 2.611 2.857 - - 0 - 0.00%
2021-06-03 0 3.080 3.070 3.370 3.080 3.080 22,000 67,760 3.0800 2.611 2.603 2.857 2.611 2.611 25,949 2.6113 -0.65%
2021-06-02 0 3.100 3.070 3.370 3.100 3.100 1,000 3,100 3.1000 2.628 2.603 2.857 2.628 2.628 1,179 2.6283 0.32%
2021-06-01 0 3.090 3.090 3.370 - - 0 0 - 2.620 2.620 2.857 - - 0 - 0.32%
2021-05-31 0 3.080 3.070 3.300 3.070 3.090 15,000 46,190 3.0793 2.611 2.603 2.798 2.603 2.620 17,692 2.6107 0.00%
2021-05-28 0 3.080 3.080 3.300 3.070 3.290 8,000 24,920 3.1150 2.611 2.611 2.798 2.603 2.789 9,436 2.6410 -2.53%
2021-05-27 0 3.160 3.070 3.300 - - 0 0 - 2.679 2.603 2.798 - - 0 - 0.00%
2021-05-26 0 3.160 3.070 3.300 - - 0 0 - 2.679 2.603 2.798 - - 0 - 0.00%
2021-05-25 0 3.160 3.070 3.300 - - 0 0 - 2.679 2.603 2.798 - - 0 - 0.00%
2021-05-24 0 3.160 3.160 3.300 - - 0 0 - 2.679 2.679 2.798 - - 0 - 0.32%
2021-05-21 0 3.150 3.070 3.300 - - 0 0 - 2.671 2.603 2.798 - - 0 - 0.00%
2021-05-20 0 3.150 3.070 3.300 - - 0 0 - 2.671 2.603 2.798 - - 0 - 0.00%
2021-05-18 0 3.150 3.070 3.300 3.150 3.150 10,000 31,500 3.1500 2.671 2.603 2.798 2.671 2.671 11,795 2.6706 0.64%
2021-05-17 0 3.130 3.120 3.300 3.130 3.130 10,000 31,300 3.1300 2.654 2.645 2.798 2.654 2.654 11,795 2.6537 0.97%
2021-05-14 0 3.100 3.100 3.370 - - 0 0 - 2.628 2.628 2.857 - - 0 - 0.98%
2021-05-13 0 3.070 3.070 3.370 3.070 3.170 5,000 15,750 3.1500 2.603 2.603 2.857 2.603 2.688 5,897 2.6706 -4.95%
2021-05-12 0 3.230 3.170 3.470 - - 0 0 - 2.738 2.688 2.942 - - 0 - 0.00%
2021-05-11 0 3.230 3.170 3.470 - - 0 0 - 2.738 2.688 2.942 - - 0 - 0.00%
2021-05-10 0 3.230 3.170 3.470 - - 0 0 - 2.738 2.688 2.942 - - 0 - 0.00%
2021-05-07 0 3.230 3.230 3.470 - - 0 0 - 2.738 2.738 2.942 - - 0 - 0.00%
2021-05-06 0 3.230 3.230 3.470 3.230 3.230 1,000 3,230 3.2300 2.738 2.738 2.942 2.738 2.738 1,179 2.7385 0.94%
2021-05-05 0 3.200 3.200 3.470 - - 0 0 - 2.713 2.713 2.942 - - 0 - 0.31%
2021-05-04 0 3.190 3.170 3.470 - - 0 0 - 2.705 2.688 2.942 - - 0 - 0.00%
2021-05-03 0 3.190 3.190 3.470 - - 0 0 - 2.705 2.705 2.942 - - 0 - 0.31%
2021-04-30 0 3.180 3.170 3.470 - - 0 0 - 2.696 2.688 2.942 - - 0 - 0.00%
2021-04-29 0 3.180 3.170 3.470 - - 0 0 - 2.696 2.688 2.942 - - 0 - 0.00%
2021-04-28 0 3.180 3.180 3.460 - - 0 0 - 2.696 2.696 2.933 - - 0 - 0.32%
2021-04-27 0 3.170 3.170 3.470 - - 0 0 - 2.688 2.688 2.942 - - 0 - 0.00%
2021-04-26 0 3.170 3.170 - 3.170 3.170 4,000 12,680 3.1700 2.688 2.688 - 2.688 2.688 4,718 2.6876 0.00%
2021-04-23 0 3.170 3.170 3.470 - - 0 0 - 2.688 2.688 2.942 - - 0 - 0.00%
2021-04-22 0 3.170 3.170 3.470 - - 0 0 - 2.688 2.688 2.942 - - 0 - 0.00%
2021-04-21 0 3.170 3.170 3.470 3.170 3.170 1,000 3,170 3.1700 2.688 2.688 2.942 2.688 2.688 1,179 2.6876 -0.31%
2021-04-20 0 3.180 3.170 3.470 - - 0 0 - 2.696 2.688 2.942 - - 0 - 0.00%
2021-04-19 0 3.180 3.170 3.470 - - 0 0 - 2.696 2.688 2.942 - - 0 - 0.00%
2021-04-16 0 3.180 3.180 3.470 - - 0 0 - 2.696 2.696 2.942 - - 0 - 0.32%
2021-04-15 0 3.170 3.170 - - - 0 0 - 2.688 2.688 - - - 0 - 0.00%
2021-04-14 0 3.170 3.170 3.470 - - 0 0 - 2.688 2.688 2.942 - - 0 - 0.00%
2021-04-13 0 3.170 3.170 3.470 3.170 3.170 1,000 3,170 3.1700 2.688 2.688 2.942 2.688 2.688 1,179 2.6876 -2.46%
2021-04-12 0 3.250 3.170 3.570 - - 0 0 - 2.755 2.688 3.027 - - 0 - 0.00%
2021-04-09 0 3.250 3.250 3.550 - - 0 0 - 2.755 2.755 3.010 - - 0 - 0.00%
2021-04-08 0 3.250 3.170 3.570 - - 0 0 - 2.755 2.688 3.027 - - 0 - 0.00%
2021-04-07 0 3.250 3.170 3.300 - - 0 0 - 2.755 2.688 2.798 - - 0 - 0.00%
2021-04-01 0 3.250 3.200 3.350 - - 0 0 - 2.755 2.713 2.840 - - 0 - 0.00%
2021-03-31 0 3.250 3.250 3.350 3.250 3.250 7,000 22,750 3.2500 2.755 2.755 2.840 2.755 2.755 8,256 2.7554 0.00%
2021-03-30 0 3.250 3.170 3.270 3.260 3.270 25,000 81,700 3.2680 2.755 2.688 2.772 2.764 2.772 29,487 2.7707 0.93%
2021-03-29 0 3.220 3.220 3.350 3.210 3.370 3,000 9,950 3.3167 2.730 2.730 2.840 2.722 2.857 3,538 2.8119 -4.45%
2021-03-26 0 3.370 3.370 - 3.370 3.370 3,000 10,110 3.3700 2.857 2.857 - 2.857 2.857 3,538 2.8572 0.00%
2021-03-25 0 3.370 3.370 - 3.370 3.370 2,000 6,740 3.3700 2.857 2.857 - 2.857 2.857 2,359 2.8572 0.00%
2021-03-24 0 3.370 3.370 3.670 - - 0 0 - 2.857 2.857 3.112 - - 0 - 0.00%
2021-03-23 0 3.370 3.370 3.670 - - 0 0 - 2.857 2.857 3.112 - - 0 - 0.00%
2021-03-22 0 3.370 3.370 3.580 3.370 3.370 3,000 10,110 3.3700 2.857 2.857 3.035 2.857 2.857 3,538 2.8572 -6.39%
2021-03-19 0 3.600 3.370 3.600 - - 0 0 - 3.052 2.857 3.052 - - 0 - 0.00%
2021-03-18 0 3.600 3.370 3.600 - - 0 0 - 3.052 2.857 3.052 - - 0 - -0.83%
2021-03-17 0 3.630 3.370 3.630 - - 0 0 - 3.078 2.857 3.078 - - 0 - -0.82%
2021-03-16 0 3.660 3.370 3.660 3.660 3.660 1,000 3,660 3.6600 3.103 2.857 3.103 3.103 3.103 1,179 3.1030 -0.54%
2021-03-15 0 3.680 3.680 4.100 - - 0 0 - 3.120 3.120 3.476 - - 0 - 0.00%
2021-03-12 0 3.680 3.640 3.900 - - 0 0 - 3.120 3.086 3.307 - - 0 - 0.00%
2021-03-11 0 3.680 3.370 4.100 - - 0 0 - 3.120 2.857 3.476 - - 0 - 0.00%
2021-03-10 0 3.680 3.370 3.680 3.690 3.690 3,000 11,070 3.6900 3.120 2.857 3.120 3.128 3.128 3,538 3.1285 -1.08%
2021-03-09 0 3.720 3.380 3.860 - - 0 0 - 3.154 2.866 3.273 - - 0 - 0.00%
2021-03-08 0 3.720 3.370 3.730 3.710 3.760 71,000 265,430 3.7385 3.154 2.857 3.162 3.145 3.188 83,744 3.1695 0.00%
2021-03-05 0 3.720 3.380 3.880 - - 0 0 - 3.154 2.866 3.290 - - 0 - 0.00%
2021-03-04 0 3.720 3.370 3.880 - - 0 0 - 3.154 2.857 3.290 - - 0 - 0.00%
2021-03-03 0 3.720 3.370 3.860 - - 0 0 - 3.154 2.857 3.273 - - 0 - 0.00%
2021-03-02 0 3.720 3.370 3.720 3.720 3.720 3,000 11,160 3.7200 3.154 2.857 3.154 3.154 3.154 3,538 3.1539 -4.12%
2021-03-01 0 3.880 3.370 3.880 - - 1,000 3,890 3.8900 3.290 2.857 3.290 - - 1,179 3.2980 0.00%
2021-02-26 0 3.880 3.370 3.880 3.880 3.880 1,000 3,880 3.8800 3.290 2.857 3.290 3.290 3.290 1,179 3.2896 2.37%
2021-02-25 0 3.790 3.370 3.790 3.590 3.790 10,000 36,860 3.6860 3.213 2.857 3.213 3.044 3.213 11,795 3.1251 2.43%
2021-02-24 0 3.700 3.370 3.890 3.370 3.700 26,000 95,450 3.6712 3.137 2.857 3.298 2.857 3.137 30,667 3.1125 1.09%
2021-02-23 0 3.660 3.600 3.670 3.550 3.670 6,000 21,510 3.5850 3.103 3.052 3.112 3.010 3.112 7,077 3.0394 1.67%
2021-02-22 0 3.600 3.070 3.600 - - 0 0 - 3.052 2.603 3.052 - - 0 - 0.00%
2021-02-19 0 3.600 3.570 3.670 3.220 3.600 14,000 45,650 3.2607 3.052 3.027 3.112 2.730 3.052 16,513 2.7645 9.09%
2021-02-18 0 3.300 3.070 3.300 3.310 3.370 13,000 43,650 3.3577 2.798 2.603 2.798 2.806 2.857 15,333 2.8467 8.55%
2021-02-17 0 3.040 3.040 3.080 2.860 2.860 3,000 8,580 2.8600 2.577 2.577 2.611 2.425 2.425 3,538 2.4248 4.83%
2021-02-16 0 2.900 2.860 - 2.900 2.900 1,000 2,900 2.9000 2.459 2.425 - 2.459 2.459 1,179 2.4587 0.00%
2021-02-11 0 2.900 2.840 2.900 - - 0 0 - 2.459 2.408 2.459 - - 0 - 0.00%
2021-02-10 0 2.900 2.840 - - - 0 0 - 2.459 2.408 - - - 0 - 0.00%
2021-02-09 0 2.900 2.850 3.370 2.900 2.900 4,000 11,600 2.9000 2.459 2.416 2.857 2.459 2.459 4,718 2.4587 -3.33%
2021-02-08 0 3.000 2.770 3.330 - - 0 0 - 2.543 2.348 2.823 - - 0 - 0.00%
2021-02-05 0 3.000 2.900 3.190 2.990 3.000 7,000 20,990 2.9986 2.543 2.459 2.705 2.535 2.543 8,256 2.5423 4.17%
2021-02-04 0 2.880 2.860 3.000 - - 0 0 - 2.442 2.425 2.543 - - 0 - 0.00%
2021-02-03 0 2.880 2.860 3.000 2.880 2.880 2,000 5,760 2.8800 2.442 2.425 2.543 2.442 2.442 2,359 2.4417 0.00%
2021-02-02 0 2.880 2.880 3.000 2.880 2.880 1,000 2,880 2.8800 2.442 2.442 2.543 2.442 2.442 1,179 2.4417 -0.69%
2021-02-01 0 2.900 2.840 2.900 - - 0 0 - 2.459 2.408 2.459 - - 0 - 0.00%
2021-01-29 0 2.900 2.880 3.100 - - 0 0 - 2.459 2.442 2.628 - - 0 - 0.00%
2021-01-28 0 2.900 2.900 - 2.880 2.880 1,000 2,880 2.8800 2.459 2.459 - 2.442 2.442 1,179 2.4417 1.40%
2021-01-27 0 2.860 2.860 - - - 0 0 - 2.425 2.425 - - - 0 - 0.00%
2021-01-26 0 2.860 2.860 3.200 - - 0 0 - 2.425 2.425 2.713 - - 0 - 0.00%
2021-01-25 0 2.860 2.860 - 2.860 2.860 3,000 8,580 2.8600 2.425 2.425 - 2.425 2.425 3,538 2.4248 -0.69%
2021-01-22 0 2.880 2.860 3.100 - - 0 0 - 2.442 2.425 2.628 - - 0 - 0.00%
2021-01-21 0 2.880 2.860 - 2.880 2.900 3,000 8,660 2.8867 2.442 2.425 - 2.442 2.459 3,538 2.4474 -0.69%
2021-01-20 0 2.900 2.900 - - - 0 0 - 2.459 2.459 - - - 0 - 1.40%
2021-01-19 0 2.860 2.860 3.000 2.850 2.850 2,000 5,700 2.8500 2.425 2.425 2.543 2.416 2.416 2,359 2.4163 -4.67%
2021-01-18 0 3.000 3.000 3.100 3.000 3.000 3,000 9,000 3.0000 2.543 2.543 2.628 2.543 2.543 3,538 2.5435 0.00%
2021-01-15 0 3.000 2.800 3.000 - - 0 0 - 2.543 2.374 2.543 - - 0 - 0.00%
2021-01-14 0 3.000 2.770 3.000 - - 0 0 - 2.543 2.348 2.543 - - 0 - 0.00%
2021-01-13 0 3.000 2.890 3.000 2.950 3.000 4,000 11,910 2.9775 2.543 2.450 2.543 2.501 2.543 4,718 2.5244 1.01%
2021-01-12 0 2.970 2.800 3.000 - - 0 0 - 2.518 2.374 2.543 - - 0 - 0.00%
2021-01-11 0 2.970 2.810 2.970 - - 0 0 - 2.518 2.382 2.518 - - 0 - 0.00%
2021-01-08 0 2.970 2.800 2.970 - - 0 0 - 2.518 2.374 2.518 - - 0 - 0.00%
2021-01-07 0 2.970 2.970 3.000 2.970 2.970 2,000 5,940 2.9700 2.518 2.518 2.543 2.518 2.518 2,359 2.5180 -0.34%
2021-01-06 0 2.980 2.800 2.980 - - 0 0 - 2.527 2.374 2.527 - - 0 - 0.00%
2021-01-05 0 2.980 2.980 3.000 - - 0 0 - 2.527 2.527 2.543 - - 0 - 0.00%
2021-01-04 0 2.980 2.800 2.990 - - 0 0 - 2.527 2.374 2.535 - - 0 - 0.00%
2020-12-31 0 2.980 2.770 3.000 - - 0 0 - 2.527 2.348 2.543 - - 0 - 0.00%
2020-12-30 0 2.980 2.800 3.000 - - 0 0 - 2.527 2.374 2.543 - - 0 - 0.00%
2020-12-29 0 2.980 2.770 3.000 - - 0 0 - 2.527 2.348 2.543 - - 0 - 0.00%
2020-12-28 0 2.980 2.800 2.980 - - 0 0 - 2.527 2.374 2.527 - - 0 - 0.00%
2020-12-24 0 2.980 2.770 2.980 - - 0 0 - 2.527 2.348 2.527 - - 0 - 0.00%
2020-12-23 0 2.980 2.800 2.980 - - 0 0 - 2.527 2.374 2.527 - - 0 - -2.93%
2020-12-22 0 3.070 2.770 3.370 - - 0 0 - 2.603 2.348 2.857 - - 0 - 0.00%
2020-12-21 0 3.070 2.770 3.370 - - 0 0 - 2.603 2.348 2.857 - - 0 - 0.00%
2020-12-18 0 3.070 2.770 3.370 - - 0 0 - 2.603 2.348 2.857 - - 0 - 0.00%
2020-12-17 0 3.070 2.800 3.370 - - 0 0 - 2.603 2.374 2.857 - - 0 - 0.00%
2020-12-16 0 3.070 2.780 3.370 3.060 3.070 3,000 9,200 3.0667 2.603 2.357 2.857 2.594 2.603 3,538 2.6000 5.86%
2020-12-15 0 2.900 2.770 3.070 - - 0 0 - 2.459 2.348 2.603 - - 0 - 0.00%
2020-12-14 0 2.900 2.900 3.070 - - 0 0 - 2.459 2.459 2.603 - - 0 - 4.69%
2020-12-11 0 2.770 2.770 3.070 2.770 2.770 2,000 5,540 2.7700 2.348 2.348 2.603 2.348 2.348 2,359 2.3485 -4.48%
2020-12-10 0 2.900 2.900 3.200 2.790 2.790 3,000 8,370 2.7900 2.459 2.459 2.713 2.365 2.365 3,538 2.3654 -4.92%
2020-12-09 0 3.050 2.790 3.050 - - 0 0 - 2.586 2.365 2.586 - - 0 - 0.00%
2020-12-08 0 3.050 2.800 3.200 - - 0 0 - 2.586 2.374 2.713 - - 0 - 0.00%
2020-12-07 0 3.050 2.800 3.360 3.050 3.050 1,000 3,050 3.0500 2.586 2.374 2.849 2.586 2.586 1,179 2.5859 0.00%
2020-12-04 0 3.050 2.800 3.360 - - 0 0 - 2.586 2.374 2.849 - - 0 - 0.00%
2020-12-03 0 3.050 2.800 3.360 - - 0 0 - 2.586 2.374 2.849 - - 0 - 0.00%
2020-12-02 0 3.050 2.800 3.360 - - 0 0 - 2.586 2.374 2.849 - - 0 - 0.00%
2020-12-01 0 3.050 2.850 3.360 - - 0 0 - 2.586 2.416 2.849 - - 0 - 0.00%
2020-11-30 0 3.050 2.810 3.350 - - 0 0 - 2.586 2.382 2.840 - - 0 - 0.00%
2020-11-27 0 3.050 2.810 3.050 - - 1,000 3,050 3.0500 2.586 2.382 2.586 - - 1,179 2.5859 0.00%
2020-11-26 0 3.050 3.050 - 3.050 3.050 1,000 3,050 3.0500 2.586 2.586 - 2.586 2.586 1,179 2.5859 -1.29%
2020-11-25 0 3.090 3.050 3.370 - - 0 0 - 2.620 2.586 2.857 - - 0 - 0.00%
2020-11-24 0 3.090 3.050 3.370 - - 0 0 - 2.620 2.586 2.857 - - 0 - 0.00%
2020-11-23 0 3.090 2.810 3.370 - - 0 0 - 2.620 2.382 2.857 - - 0 - 0.00%
2020-11-20 0 3.090 3.010 3.100 3.070 3.100 16,000 49,250 3.0781 2.620 2.552 2.628 2.603 2.628 18,872 2.6097 -0.32%
2020-11-19 0 3.100 3.100 3.670 3.100 3.100 7,000 21,700 3.1000 2.628 2.628 3.112 2.628 2.628 8,256 2.6283 -5.78%
2020-11-18 0 3.290 3.070 3.290 - - 0 0 - 2.789 2.603 2.789 - - 0 - 0.00%
2020-11-17 0 3.290 3.070 3.290 - - 0 0 - 2.789 2.603 2.789 - - 0 - 0.00%
2020-11-16 0 3.290 3.070 3.290 3.290 3.290 3,000 9,870 3.2900 2.789 2.603 2.789 2.789 2.789 3,538 2.7893 0.00%
2020-11-13 0 3.290 3.070 3.600 3.290 3.370 5,000 16,690 3.3380 2.789 2.603 3.052 2.789 2.857 5,897 2.8300 -2.37%
2020-11-12 0 3.370 3.370 3.800 3.370 3.370 1,000 3,370 3.3700 2.857 2.857 3.222 2.857 2.857 1,179 2.8572 0.00%
2020-11-11 0 3.370 3.370 3.710 3.370 3.370 1,000 3,370 3.3700 2.857 2.857 3.145 2.857 2.857 1,179 2.8572 0.00%
2020-11-10 0 3.370 3.370 3.800 3.370 3.370 1,000 3,370 3.3700 2.857 2.857 3.222 2.857 2.857 1,179 2.8572 0.00%
2020-11-09 0 3.370 3.370 3.800 3.370 3.370 2,000 6,740 3.3700 2.857 2.857 3.222 2.857 2.857 2,359 2.8572 0.00%
2020-11-06 0 3.370 3.370 3.800 3.370 3.370 1,000 3,370 3.3700 2.857 2.857 3.222 2.857 2.857 1,179 2.8572 0.00%
2020-11-05 0 3.370 3.370 3.800 - - 1,000 3,370 3.3700 2.857 2.857 3.222 - - 1,179 2.8572 0.00%
2020-11-04 0 3.370 3.370 3.800 3.290 3.290 1,000 3,290 3.2900 2.857 2.857 3.222 2.789 2.789 1,179 2.7893 -10.61%
2020-11-03 0 3.770 - 3.770 - - 0 0 - 3.196 - 3.196 - - 0 - -0.26%
2020-11-02 0 3.780 - 3.800 - - 0 0 - 3.205 - 3.222 - - 0 - 0.00%
2020-10-30 0 3.780 - 3.780 - - 0 0 - 3.205 - 3.205 - - 0 - 0.00%
2020-10-29 0 3.780 - 3.780 - - 0 0 - 3.205 - 3.205 - - 0 - 0.00%
2020-10-28 0 3.780 3.110 3.780 - - 0 0 - 3.205 2.637 3.205 - - 0 - 0.00%
2020-10-27 0 3.780 - 3.780 - - 0 0 - 3.205 - 3.205 - - 0 - 0.00%
2020-10-23 0 3.780 - 3.940 - - 0 0 - 3.205 - 3.340 - - 0 - 0.00%
2020-10-22 0 3.780 3.110 3.940 - - 0 0 - 3.205 2.637 3.340 - - 0 - 0.00%
2020-10-21 0 3.780 - 3.940 - - 0 0 - 3.205 - 3.340 - - 0 - 0.00%
2020-10-20 0 3.780 - 3.940 - - 0 0 - 3.205 - 3.340 - - 0 - 0.00%
2020-10-19 0 3.780 3.110 3.940 - - 0 0 - 3.205 2.637 3.340 - - 0 - 0.00%
2020-10-16 0 3.780 3.100 3.840 - - 0 0 - 3.205 2.628 3.256 - - 0 - 0.00%
2020-10-15 0 3.780 3.100 3.800 - - 0 0 - 3.205 2.628 3.222 - - 0 - 0.00%
2020-10-14 0 3.780 3.100 3.780 - - 0 0 - 3.205 2.628 3.205 - - 0 - 0.00%
2020-10-12 0 3.780 3.100 3.940 - - 0 0 - 3.205 2.628 3.340 - - 0 - 0.00%
2020-10-09 0 3.780 3.100 3.780 - - 0 0 - 3.205 2.628 3.205 - - 0 - 0.00%
2020-10-08 0 3.780 3.100 3.780 - - 0 0 - 3.205 2.628 3.205 - - 0 - 0.00%
2020-10-07 0 3.780 3.180 3.980 3.780 3.780 2,000 7,560 3.7800 3.205 2.696 3.374 3.205 3.205 2,359 3.2048 0.27%
2020-10-06 0 3.770 3.100 3.990 - - 0 0 - 3.196 2.628 3.383 - - 0 - 0.00%
2020-10-05 0 3.770 3.100 3.970 - - 0 0 - 3.196 2.628 3.366 - - 0 - 0.00%
2020-09-30 0 3.770 3.170 3.800 - - 0 0 - 3.196 2.688 3.222 - - 0 - 0.00%
2020-09-29 0 3.770 3.100 3.770 - - 0 0 - 3.196 2.628 3.196 - - 0 - 0.00%
2020-09-28 0 3.770 3.100 3.770 - - 0 0 - 3.196 2.628 3.196 - - 0 - 0.00%
2020-09-25 0 3.770 3.220 3.770 - - 0 0 - 3.196 2.730 3.196 - - 0 - 0.00%
2020-09-24 0 3.770 3.100 3.770 - - 0 0 - 3.196 2.628 3.196 - - 0 - -0.26%
2020-09-23 0 3.780 3.100 4.000 - - 0 0 - 3.205 2.628 3.391 - - 0 - 0.00%
2020-09-22 0 3.780 3.200 3.780 - - 0 0 - 3.205 2.713 3.205 - - 0 - -0.26%
2020-09-21 0 3.790 3.100 3.800 - - 0 0 - 3.213 2.628 3.222 - - 0 - 0.00%
2020-09-18 0 3.790 3.100 3.790 - - 0 0 - 3.213 2.628 3.213 - - 0 - 0.00%
2020-09-17 0 3.790 3.100 3.870 - - 0 0 - 3.213 2.628 3.281 - - 0 - 0.00%
2020-09-16 0 3.790 3.100 3.800 - - 0 0 - 3.213 2.628 3.222 - - 0 - 0.00%
2020-09-15 0 3.790 3.110 3.790 - - 0 0 - 3.213 2.637 3.213 - - 0 - -0.26%
2020-09-14 0 3.800 3.100 3.800 - - 0 0 - 3.222 2.628 3.222 - - 0 - 0.00%
2020-09-11 0 3.800 3.100 3.800 - - 0 0 - 3.222 2.628 3.222 - - 0 - 0.00%
2020-09-10 0 3.800 3.100 3.800 - - 0 0 - 3.222 2.628 3.222 - - 0 - 0.00%
2020-09-09 0 3.800 3.100 3.800 - - 0 0 - 3.222 2.628 3.222 - - 0 - 0.00%
2020-09-08 0 3.800 3.650 3.800 - - 0 0 - 3.222 3.095 3.222 - - 0 - 0.00%
2020-09-07 0 3.800 3.190 3.800 - - 0 0 - 3.222 2.705 3.222 - - 0 - 0.00%
2020-09-04 0 3.800 - 3.800 - - 0 0 - 3.222 - 3.222 - - 0 - 0.00%
2020-09-03 0 3.800 3.200 3.900 3.800 3.800 6,000 22,800 3.8000 3.222 2.713 3.307 3.222 3.222 7,077 3.2217 0.00%
2020-09-02 0 3.800 3.800 4.000 3.750 3.810 521,000 1,979,760 3.7999 3.222 3.222 3.391 3.179 3.230 614,515 3.2217 0.00%
2020-09-01 0 3.800 3.800 4.000 3.800 3.900 111,000 422,120 3.8029 3.222 3.222 3.391 3.222 3.307 130,924 3.2242 -6.17%
2020-08-31 0 4.050 3.800 4.050 - - 0 0 - 3.434 3.222 3.434 - - 0 - -1.22%
2020-08-28 0 4.100 4.100 4.300 - - 0 0 - 3.476 3.476 3.646 - - 0 - 7.89%
2020-08-27 0 3.800 3.800 4.200 3.800 3.800 3,000 11,400 3.8000 3.222 3.222 3.561 3.222 3.222 3,538 3.2217 0.00%
2020-08-26 0 3.800 3.800 4.300 3.800 3.810 4,000 15,210 3.8025 3.222 3.222 3.646 3.222 3.230 4,718 3.2238 0.00%
2020-08-25 0 3.800 3.800 3.810 - - 0 0 - 3.222 3.222 3.230 - - 0 - 0.00%
2020-08-24 0 3.800 3.800 4.000 3.800 3.800 25,000 95,000 3.8000 3.222 3.222 3.391 3.222 3.222 29,487 3.2217 0.00%
2020-08-21 0 3.800 3.800 4.000 - - 0 0 - 3.222 3.222 3.391 - - 0 - 0.00%
2020-08-20 0 3.800 3.800 4.000 3.800 3.800 2,000 7,600 3.8000 3.222 3.222 3.391 3.222 3.222 2,359 3.2217 0.00%
2020-08-19 0 3.800 3.800 3.900 - - 0 0 - 3.222 3.222 3.307 - - 0 - 0.00%
2020-08-18 0 3.800 3.800 3.990 3.800 3.800 1,000 3,800 3.8000 3.222 3.222 3.383 3.222 3.222 1,179 3.2217 0.00%
2020-08-17 0 3.800 3.800 3.900 - - 0 0 - 3.222 3.222 3.307 - - 0 - 0.00%
2020-08-14 0 3.800 3.800 3.850 3.800 3.800 20,000 76,000 3.8000 3.222 3.222 3.264 3.222 3.222 23,590 3.2217 0.00%
2020-08-13 0 3.800 3.800 3.850 - - 0 0 - 3.222 3.222 3.264 - - 0 - 0.00%
2020-08-12 0 3.800 3.800 3.850 - - 0 0 - 3.222 3.222 3.264 - - 0 - 0.00%
2020-08-11 0 3.800 3.800 3.850 3.800 3.800 1,000 3,800 3.8000 3.222 3.222 3.264 3.222 3.222 1,179 3.2217 0.00%
2020-08-10 0 3.800 3.800 3.880 - - 0 0 - 3.222 3.222 3.290 - - 0 - 0.00%
2020-08-07 0 3.800 3.800 3.840 3.800 3.800 108,000 410,400 3.8000 3.222 3.222 3.256 3.222 3.222 127,385 3.2217 -0.26%
2020-08-06 0 3.810 3.800 3.810 3.810 3.810 12,000 45,720 3.8100 3.230 3.222 3.230 3.230 3.230 14,154 3.2302 0.00%
2020-08-05 0 3.810 3.810 3.840 3.810 3.810 1,000 3,810 3.8100 3.230 3.230 3.256 3.230 3.230 1,179 3.2302 0.26%
2020-08-04 0 3.800 3.800 3.810 3.800 3.810 12,000 45,610 3.8008 3.222 3.222 3.230 3.222 3.230 14,154 3.2224 -0.26%
2020-08-03 0 3.810 3.800 4.000 - - 0 0 - 3.230 3.222 3.391 - - 0 - 0.00%
2020-07-31 0 3.810 3.810 4.000 3.800 3.800 1,000 3,800 3.8000 3.230 3.230 3.391 3.222 3.222 1,179 3.2217 0.26%
2020-07-30 0 3.800 3.800 4.330 3.800 3.800 10,000 38,000 3.8000 3.222 3.222 3.671 3.222 3.222 11,795 3.2217 0.00%
2020-07-29 0 3.800 3.800 4.060 - - 0 0 - 3.222 3.222 3.442 - - 0 - 0.00%
2020-07-28 0 3.800 3.800 3.950 3.800 3.810 6,000 22,810 3.8017 3.222 3.222 3.349 3.222 3.230 7,077 3.2231 0.00%
2020-07-27 0 3.800 3.800 3.900 3.800 3.800 1,000 3,800 3.8000 3.222 3.222 3.307 3.222 3.222 1,179 3.2217 0.00%
2020-07-24 0 3.800 3.800 3.900 3.800 3.800 747,000 2,838,600 3.8000 3.222 3.222 3.307 3.222 3.222 881,080 3.2217 0.00%
2020-07-23 0 3.800 3.800 3.950 3.800 3.800 382,000 1,451,600 3.8000 3.222 3.222 3.349 3.222 3.222 450,566 3.2217 0.00%
2020-07-22 0 3.800 3.800 3.900 3.800 3.800 797,000 3,028,600 3.8000 3.222 3.222 3.307 3.222 3.222 940,055 3.2217 0.00%
2020-07-21 0 3.800 3.800 3.950 3.800 3.810 155,000 589,140 3.8009 3.222 3.222 3.349 3.222 3.230 182,821 3.2225 0.00%
2020-07-20 0 3.800 3.800 3.930 3.800 3.800 113,000 429,500 3.8009 3.222 3.222 3.332 3.222 3.222 133,283 3.2225 0.00%
2020-07-17 0 3.800 3.800 3.900 3.800 3.800 71,000 269,800 3.8000 3.222 3.222 3.307 3.222 3.222 83,744 3.2217 0.00%
2020-07-16 0 3.800 3.800 4.100 3.790 3.810 98,000 372,340 3.7994 3.222 3.222 3.476 3.213 3.230 115,590 3.2212 -2.56%
2020-07-15 0 3.900 3.800 3.950 - - 0 0 - 3.307 3.222 3.349 - - 0 - 0.00%
2020-07-14 0 3.900 3.800 3.980 3.900 3.900 1,000 3,900 3.9000 3.307 3.222 3.374 3.307 3.307 1,179 3.3065 0.00%
2020-07-13 0 3.900 3.800 3.910 - - 0 0 - 3.307 3.222 3.315 - - 0 - 0.00%
2020-07-10 0 3.900 3.800 3.900 3.800 3.900 13,000 49,640 3.8185 3.307 3.222 3.307 3.222 3.307 15,333 3.2374 0.00%
2020-07-09 0 3.900 3.800 3.900 3.910 3.920 10,000 39,150 3.9150 3.307 3.222 3.307 3.315 3.323 11,795 3.3192 -1.27%
2020-07-08 0 3.950 3.940 3.950 3.900 3.980 522,000 2,068,910 3.9634 3.349 3.340 3.349 3.307 3.374 615,695 3.3603 3.67%
2020-07-07 0 3.810 3.810 3.900 3.810 3.810 1,000 3,810 3.8100 3.230 3.230 3.307 3.230 3.230 1,179 3.2302 0.00%
2020-07-06 0 3.810 3.810 3.960 3.800 3.810 25,000 95,030 3.8012 3.230 3.230 3.357 3.222 3.230 29,487 3.2227 -1.30%
2020-07-03 0 3.860 3.800 3.860 - - 0 0 - 3.273 3.222 3.273 - - 0 - -0.26%
2020-07-02 0 3.870 3.800 3.880 3.800 3.870 10,000 38,140 3.8140 3.281 3.222 3.290 3.222 3.281 11,795 3.2336 1.84%
2020-06-30 0 3.800 3.800 4.070 3.800 3.800 9,000 34,200 3.8000 3.222 3.222 3.451 3.222 3.222 10,615 3.2217 0.00%
2020-06-29 0 3.800 3.800 3.830 3.800 3.800 13,000 49,400 3.8000 3.222 3.222 3.247 3.222 3.222 15,333 3.2217 -1.30%
2020-06-26 0 3.850 3.800 3.960 3.850 3.850 65,000 250,250 3.8500 3.264 3.222 3.357 3.264 3.264 76,667 3.2641 1.05%
2020-06-24 0 3.810 3.800 4.000 3.800 3.810 9,000 34,230 3.8033 3.230 3.222 3.391 3.222 3.230 10,615 3.2246 0.00%
2020-06-23 0 3.810 3.800 4.200 3.800 3.810 15,000 57,120 3.8080 3.230 3.222 3.561 3.222 3.230 17,692 3.2285 0.00%
2020-06-22 0 3.810 3.810 3.820 - - 0 0 - 3.230 3.230 3.239 - - 0 - 0.00%
2020-06-19 0 3.810 3.810 3.900 - - 0 0 - 3.230 3.230 3.307 - - 0 - 0.00%
2020-06-18 0 3.810 3.810 3.900 3.810 3.810 2,000 7,620 3.8100 3.230 3.230 3.307 3.230 3.230 2,359 3.2302 0.26%
2020-06-17 0 3.800 3.800 3.810 3.800 3.800 2,000 7,600 3.8000 3.222 3.222 3.230 3.222 3.222 2,359 3.2217 -0.26%
2020-06-16 0 3.810 3.800 3.810 3.810 3.810 11,000 41,910 3.8100 3.230 3.222 3.230 3.230 3.230 12,974 3.2302 0.26%
2020-06-15 0 3.800 3.800 4.000 3.800 3.810 14,000 53,260 3.8043 3.222 3.222 3.391 3.222 3.230 16,513 3.2254 0.00%
2020-06-12 0 3.800 3.800 3.830 3.800 3.810 51,000 193,880 3.8016 3.222 3.222 3.247 3.222 3.230 60,154 3.2231 0.00%
2020-06-11 0 3.800 3.800 3.830 - - 0 0 - 3.222 3.222 3.247 - - 0 - 0.00%
2020-06-10 0 3.800 3.800 3.850 3.800 3.800 6,000 22,800 3.8000 3.222 3.222 3.264 3.222 3.222 7,077 3.2217 0.00%
2020-06-09 0 3.800 3.800 3.810 3.800 3.810 3,000 11,410 3.8033 3.222 3.222 3.230 3.222 3.230 3,538 3.2246 4.81%
2020-06-08 0 3.800 3.800 3.920 3.800 3.810 17,000 64,610 3.8006 3.074 3.074 3.171 3.074 3.082 21,016 3.0743 -3.06%
2020-06-05 0 3.920 3.800 3.920 - - 0 0 - 3.171 3.074 3.171 - - 0 - 0.00%
2020-06-04 0 3.920 3.800 3.920 - - 0 0 - 3.171 3.074 3.171 - - 0 - -1.26%
2020-06-03 0 3.970 3.800 3.970 3.970 3.970 5,000 19,850 3.9700 3.211 3.074 3.211 3.211 3.211 6,181 3.2114 3.12%
2020-06-02 0 3.850 3.800 4.000 3.850 3.850 22,000 84,700 3.8500 3.114 3.074 3.236 3.114 3.114 27,197 3.1143 1.05%
2020-06-01 0 3.810 3.810 3.830 3.810 3.810 10,000 38,100 3.8100 3.082 3.082 3.098 3.082 3.082 12,362 3.0820 -0.52%
2020-05-29 0 3.830 3.800 3.900 3.810 3.830 66,000 251,940 3.8173 3.098 3.074 3.155 3.082 3.098 81,591 3.0878 0.52%
2020-05-28 0 3.810 3.800 3.880 3.810 3.900 69,000 266,870 3.8677 3.082 3.074 3.139 3.082 3.155 85,300 3.1286 0.26%
2020-05-27 0 3.800 3.800 3.850 3.800 3.880 83,000 318,790 3.8408 3.074 3.074 3.114 3.074 3.139 102,607 3.1069 -1.30%
2020-05-26 0 3.850 3.800 3.950 3.850 3.900 70,000 271,680 3.8811 3.114 3.074 3.195 3.114 3.155 86,536 3.1395 0.52%
2020-05-25 0 3.830 3.800 3.830 3.800 3.850 44,000 168,800 3.8364 3.098 3.074 3.098 3.074 3.114 54,394 3.1033 0.52%
2020-05-22 0 3.810 3.810 3.880 3.800 3.930 84,000 326,260 3.8840 3.082 3.082 3.139 3.074 3.179 103,843 3.1419 -3.54%
2020-05-21 0 3.950 3.950 4.000 3.910 3.950 59,000 233,090 3.9507 3.195 3.195 3.236 3.163 3.195 72,937 3.1958 0.00%
2020-05-20 0 3.950 3.940 3.950 3.950 4.000 54,000 215,650 3.9935 3.195 3.187 3.195 3.195 3.236 66,756 3.2304 -0.75%
2020-05-19 0 3.980 3.940 3.980 3.990 4.050 58,000 232,490 4.0084 3.219 3.187 3.219 3.228 3.276 71,701 3.2425 0.00%
2020-05-18 0 3.980 3.950 3.980 3.970 4.000 66,000 262,590 3.9786 3.219 3.195 3.219 3.211 3.236 81,591 3.2184 0.00%
2020-05-15 0 3.980 3.880 3.980 3.960 4.000 89,000 354,520 3.9834 3.219 3.139 3.219 3.203 3.236 110,024 3.2222 0.00%
2020-05-14 0 3.980 3.850 3.980 3.880 4.000 82,000 324,200 3.9537 3.219 3.114 3.219 3.139 3.236 101,371 3.1982 -0.50%
2020-05-13 0 4.000 3.920 4.000 3.980 4.020 137,000 547,220 3.9943 3.236 3.171 3.236 3.219 3.252 169,363 3.2310 0.76%
2020-05-12 0 3.970 3.930 3.970 3.930 3.970 78,000 309,290 3.9653 3.211 3.179 3.211 3.179 3.211 96,426 3.2075 -0.25%
2020-05-11 0 3.980 3.980 4.020 3.980 4.050 114,000 458,470 4.0217 3.219 3.219 3.252 3.219 3.276 140,930 3.2532 -0.25%
2020-05-08 0 3.990 3.900 3.990 3.950 4.030 146,000 581,460 3.9826 3.228 3.155 3.228 3.195 3.260 180,489 3.2216 0.25%
2020-05-07 0 3.980 3.850 3.960 3.960 4.000 137,000 544,770 3.9764 3.219 3.114 3.203 3.203 3.236 169,363 3.2166 0.00%
2020-05-06 0 3.980 3.880 3.980 3.880 3.980 116,000 460,060 3.9660 3.219 3.139 3.219 3.139 3.219 143,402 3.2082 0.76%
2020-05-05 0 3.950 3.990 4.000 3.800 4.050 267,000 1,059,820 3.9694 3.195 3.228 3.236 3.074 3.276 330,073 3.2109 3.95%
2020-05-04 0 3.800 3.800 3.860 3.800 3.860 74,000 284,040 3.8384 3.074 3.074 3.122 3.074 3.122 91,481 3.1049 -1.81%
2020-04-29 0 3.870 3.800 3.870 3.870 3.880 14,000 54,300 3.8786 3.130 3.074 3.130 3.130 3.139 17,307 3.1374 0.26%
2020-04-28 0 3.860 3.800 3.880 3.800 3.870 24,000 92,620 3.8592 3.122 3.074 3.139 3.074 3.130 29,669 3.1217 0.26%
2020-04-27 0 3.850 3.800 3.850 3.830 3.850 24,000 92,160 3.8400 3.114 3.074 3.114 3.098 3.114 29,669 3.1062 0.52%
2020-04-24 0 3.830 3.800 4.000 3.800 3.820 174,000 661,360 3.8009 3.098 3.074 3.236 3.074 3.090 215,104 3.0746 0.26%
2020-04-23 0 3.820 2.800 3.830 3.820 3.840 89,000 340,920 3.8306 3.090 2.265 3.098 3.090 3.106 110,024 3.0986 -0.52%
2020-04-22 0 3.840 2.810 3.840 3.800 3.840 91,000 347,500 3.8187 3.106 2.273 3.106 3.074 3.106 112,497 3.0890 0.79%
2020-04-21 0 3.810 2.800 3.810 3.790 3.820 83,000 315,890 3.8059 3.082 2.265 3.082 3.066 3.090 102,607 3.0786 -0.78%
2020-04-20 0 3.840 3.660 3.850 3.840 3.900 561,000 2,160,270 3.8507 3.106 2.961 3.114 3.106 3.155 693,524 3.1149 -0.52%
2020-04-17 0 3.860 3.860 3.900 3.650 3.800 45,000 168,490 3.7442 3.122 3.122 3.155 2.953 3.074 55,630 3.0287 1.05%
2020-04-16 0 3.820 3.660 3.820 3.780 3.840 243,000 929,710 3.8260 3.090 2.961 3.090 3.058 3.106 300,403 3.0949 0.26%
2020-04-15 0 3.810 3.720 3.820 3.710 3.830 487,000 1,852,640 3.8042 3.082 3.009 3.090 3.001 3.098 602,043 3.0773 2.97%
2020-04-14 0 3.700 3.700 3.820 3.670 3.860 669,000 2,563,040 3.8312 2.993 2.993 3.090 2.969 3.122 827,036 3.0991 -4.15%
2020-04-09 0 3.860 3.860 3.880 3.680 3.870 1,341,000 5,134,910 3.8292 3.122 3.122 3.139 2.977 3.130 1,657,781 3.0975 0.52%
2020-04-08 0 3.840 3.580 3.850 3.580 3.970 838,000 3,320,010 3.9618 3.106 2.896 3.114 2.896 3.211 1,035,959 3.2048 -3.27%
2020-04-07 0 3.970 3.940 4.000 3.950 4.000 1,022,000 4,074,210 3.9865 3.211 3.187 3.236 3.195 3.236 1,263,425 3.2247 -0.75%
2020-04-06 0 4.000 3.990 4.000 4.000 4.070 56,000 225,430 4.0255 3.236 3.228 3.236 3.236 3.292 69,229 3.2563 0.00%
2020-04-03 0 4.000 3.990 4.000 3.900 4.000 48,000 189,310 3.9440 3.236 3.228 3.236 3.155 3.236 59,339 3.1903 5.54%
2020-04-02 0 3.790 3.790 3.800 3.600 3.790 138,000 509,240 3.6901 3.066 3.066 3.074 2.912 3.066 170,599 2.9850 8.29%
2020-04-01 0 3.500 3.420 3.550 3.400 3.500 56,000 193,130 3.4488 2.831 2.766 2.872 2.750 2.831 69,229 2.7897 5.11%
2020-03-31 0 3.330 3.260 3.340 3.120 3.340 75,000 243,240 3.2432 2.694 2.637 2.702 2.524 2.702 92,717 2.6235 4.39%
2020-03-30 0 3.190 3.100 3.190 2.810 3.200 18,000 55,350 3.0750 2.580 2.508 2.580 2.273 2.589 22,252 2.4874 13.93%
2020-03-27 0 2.800 2.800 2.900 2.800 2.810 26,000 72,850 2.8019 2.265 2.265 2.346 2.265 2.273 32,142 2.2665 0.00%
2020-03-26 0 2.800 2.800 2.890 2.800 2.880 96,000 269,420 2.8065 2.265 2.265 2.338 2.265 2.330 118,678 2.2702 0.00%
2020-03-25 0 2.800 2.800 2.830 2.500 2.800 50,000 136,880 2.7376 2.265 2.265 2.289 2.022 2.265 61,811 2.2145 13.82%
2020-03-24 0 2.460 2.460 2.680 2.450 2.450 1,000 2,450 2.4500 1.990 1.990 2.168 1.982 1.982 1,236 1.9818 0.00%
2020-03-23 0 2.460 - 2.700 - - 0 0 - 1.990 - 2.184 - - 0 - 0.00%
2020-03-20 0 2.460 2.460 2.600 2.460 2.460 5,000 12,300 2.4600 1.990 1.990 2.103 1.990 1.990 6,181 1.9899 0.00%
2020-03-19 0 2.460 2.270 2.700 2.450 2.470 7,000 17,210 2.4586 1.990 1.836 2.184 1.982 1.998 8,654 1.9888 0.00%
2020-03-18 0 2.460 2.460 2.600 2.400 2.650 18,000 44,920 2.4956 1.990 1.990 2.103 1.941 2.144 22,252 2.0187 -7.87%
2020-03-17 0 2.670 2.460 2.800 2.490 2.670 20,000 51,820 2.5910 2.160 1.990 2.265 2.014 2.160 24,725 2.0959 2.69%
2020-03-16 0 2.600 2.600 2.820 2.600 2.640 17,000 44,670 2.6276 2.103 2.103 2.281 2.103 2.136 21,016 2.1255 -1.52%
2020-03-13 0 2.640 2.640 2.800 2.600 2.980 37,000 99,910 2.7003 2.136 2.136 2.265 2.103 2.411 45,740 2.1843 -11.71%
2020-03-12 0 2.990 2.800 3.000 2.990 3.000 11,000 32,990 2.9991 2.419 2.265 2.427 2.419 2.427 13,599 2.4260 -0.33%
2020-03-11 0 3.000 2.900 3.000 - - 0 0 - 2.427 2.346 2.427 - - 0 - -4.46%
2020-03-10 0 3.140 3.100 3.140 3.180 3.190 4,000 12,740 3.1850 2.540 2.508 2.540 2.572 2.580 4,945 2.5764 -1.26%
2020-03-09 0 3.180 3.000 3.180 3.000 3.180 8,000 24,690 3.0863 2.572 2.427 2.572 2.427 2.572 9,890 2.4965 3.58%
2020-03-06 0 3.070 3.060 3.070 3.060 3.200 15,000 47,120 3.1413 2.483 2.475 2.483 2.475 2.589 18,543 2.5411 -2.54%
2020-03-05 0 3.150 3.150 3.300 3.150 3.400 5,000 16,410 3.2820 2.548 2.548 2.669 2.548 2.750 6,181 2.6549 -9.48%
2020-03-04 0 3.480 3.000 3.480 - - 0 0 - 2.815 2.427 2.815 - - 0 - -0.29%
2020-03-03 0 3.490 3.130 3.490 - - 0 0 - 2.823 2.532 2.823 - - 0 - -0.29%
2020-03-02 0 3.500 3.220 3.500 - - 0 0 - 2.831 2.605 2.831 - - 0 - -1.41%
2020-02-28 0 3.550 3.500 3.550 3.370 3.600 33,000 114,240 3.4618 2.872 2.831 2.872 2.726 2.912 40,796 2.8003 2.60%
2020-02-27 0 3.460 3.200 3.460 3.100 3.460 33,000 110,420 3.3461 2.799 2.589 2.799 2.508 2.799 40,796 2.7067 -0.57%
2020-02-26 0 3.480 3.100 3.490 3.180 3.480 26,000 83,680 3.2185 2.815 2.508 2.823 2.572 2.815 32,142 2.6035 8.75%
2020-02-25 0 3.200 3.200 3.450 3.020 3.060 8,000 24,240 3.0300 2.589 2.589 2.791 2.443 2.475 9,890 2.4510 5.96%
2020-02-24 0 3.020 3.010 3.060 3.020 3.060 10,000 30,510 3.0510 2.443 2.435 2.475 2.443 2.475 12,362 2.4680 -1.31%
2020-02-21 0 3.060 3.060 3.160 3.030 3.070 7,000 21,280 3.0400 2.475 2.475 2.556 2.451 2.483 8,654 2.4591 -3.47%
2020-02-20 0 3.170 3.100 3.250 3.170 3.180 39,000 123,680 3.1713 2.564 2.508 2.629 2.564 2.572 48,213 2.5653 0.00%
2020-02-19 0 3.170 3.170 3.300 3.170 3.170 3,000 9,510 3.1700 2.564 2.564 2.669 2.564 2.564 3,709 2.5643 0.00%
2020-02-18 0 3.170 3.170 3.300 3.150 3.180 9,000 28,500 3.1667 2.564 2.564 2.669 2.548 2.572 11,126 2.5616 1.28%
2020-02-17 0 3.130 3.130 3.450 3.090 3.090 8,000 24,720 3.0900 2.532 2.532 2.791 2.500 2.500 9,890 2.4995 -2.19%
2020-02-14 0 3.200 3.200 3.300 - - 0 0 - 2.589 2.589 2.669 - - 0 - 0.00%
2020-02-13 0 3.200 3.190 3.400 3.180 3.200 18,000 57,460 3.1922 2.589 2.580 2.750 2.572 2.589 22,252 2.5822 -0.62%
2020-02-12 0 3.220 3.190 3.220 3.150 3.230 29,000 92,330 3.1838 2.605 2.580 2.605 2.548 2.613 35,851 2.5754 1.58%
2020-02-11 0 3.170 3.140 3.200 3.080 3.210 49,000 155,650 3.1765 2.564 2.540 2.589 2.491 2.597 60,575 2.5695 -1.25%
2020-02-10 0 3.210 3.070 3.210 3.080 3.220 5,000 15,930 3.1860 2.597 2.483 2.597 2.491 2.605 6,181 2.5772 -3.31%
2020-02-07 0 3.320 3.030 3.320 - - 0 0 - 2.686 2.451 2.686 - - 0 - 0.00%
2020-02-06 0 3.320 3.160 3.320 3.360 3.360 10,000 33,600 3.3600 2.686 2.556 2.686 2.718 2.718 12,362 2.7179 -1.19%
2020-02-05 0 3.360 3.150 3.400 3.360 3.480 8,000 27,240 3.4050 2.718 2.548 2.750 2.718 2.815 9,890 2.7543 9.09%
2020-02-04 0 3.080 3.080 3.380 3.000 3.500 39,000 124,110 3.1823 2.491 2.491 2.734 2.427 2.831 48,213 2.5742 0.33%
2020-02-03 0 3.070 3.060 3.070 3.000 3.070 5,000 15,220 3.0440 2.483 2.475 2.483 2.427 2.483 6,181 2.4623 -0.97%
2020-01-31 0 3.100 3.010 3.100 3.010 3.100 21,000 63,700 3.0333 2.508 2.435 2.508 2.435 2.508 25,961 2.4537 1.64%
2020-01-30 0 3.050 3.050 3.200 3.050 3.310 56,000 179,030 3.1970 2.467 2.467 2.589 2.467 2.678 69,229 2.5861 -7.85%
2020-01-29 0 3.310 3.310 3.460 3.230 3.520 58,000 195,690 3.3740 2.678 2.678 2.799 2.613 2.847 71,701 2.7292 -9.07%
2020-01-24 0 3.640 3.530 3.640 3.520 3.640 18,000 64,040 3.5578 2.944 2.855 2.944 2.847 2.944 22,252 2.8779 -0.27%
2020-01-23 0 3.650 3.580 3.650 3.580 3.780 58,000 212,830 3.6695 2.953 2.896 2.953 2.896 3.058 71,701 2.9683 -3.44%
2020-01-22 0 3.780 3.730 3.790 3.690 3.880 80,000 303,470 3.7934 3.058 3.017 3.066 2.985 3.139 98,898 3.0685 -2.07%
2020-01-21 0 3.860 3.860 3.880 3.860 3.960 76,000 295,280 3.8853 3.122 3.122 3.139 3.122 3.203 93,953 3.1428 -2.53%
2020-01-20 0 3.960 3.940 4.000 3.960 4.020 18,000 71,810 3.9894 3.203 3.187 3.236 3.203 3.252 22,252 3.2271 -1.49%
2020-01-17 0 4.020 3.980 4.020 4.000 4.090 276,000 1,125,100 4.0764 3.252 3.219 3.252 3.236 3.308 341,199 3.2975 -3.37%
2020-01-16 0 4.160 4.020 4.160 4.000 4.200 2,913,000 12,112,510 4.1581 3.365 3.252 3.365 3.236 3.397 3,601,131 3.3635 0.24%
2020-01-15 0 4.150 4.100 4.150 3.760 4.260 1,905,000 7,884,530 4.1389 3.357 3.317 3.357 3.042 3.446 2,355,014 3.3480 5.06%
2020-01-14 0 3.950 3.930 3.950 3.920 4.000 42,000 165,860 3.9490 3.195 3.179 3.195 3.171 3.236 51,922 3.1944 -2.23%
2020-01-13 0 4.040 3.950 4.040 3.950 4.040 41,000 162,540 3.9644 3.268 3.195 3.268 3.195 3.268 50,685 3.2068 1.00%
2020-01-10 0 4.000 4.000 4.080 4.000 4.180 46,000 185,200 4.0261 3.236 3.236 3.300 3.236 3.381 56,866 3.2568 -1.23%
2020-01-09 0 4.050 4.020 4.050 3.900 4.100 43,000 173,150 4.0267 3.276 3.252 3.276 3.155 3.317 53,158 3.2573 0.75%
2020-01-08 0 4.020 4.020 4.090 3.900 4.100 184,000 737,450 4.0079 3.252 3.252 3.308 3.155 3.317 227,466 3.2420 -4.96%
2020-01-07 0 4.230 4.170 4.240 4.000 4.320 2,390,000 10,003,620 4.1856 3.422 3.373 3.430 3.236 3.495 2,954,584 3.3858 4.44%
2020-01-06 0 4.050 4.000 4.050 3.970 4.130 2,436,000 9,817,250 4.0301 3.276 3.236 3.276 3.211 3.341 3,011,451 3.2600 -1.94%
2020-01-03 0 4.130 4.060 4.130 4.060 4.230 1,296,000 5,381,130 4.1521 3.341 3.284 3.341 3.284 3.422 1,602,151 3.3587 -0.48%
2020-01-02 0 4.150 4.150 4.160 4.090 4.200 608,000 2,524,290 4.1518 3.357 3.357 3.365 3.308 3.397 751,626 3.3584 -1.66%
2019-12-31 0 4.220 4.210 4.220 3.860 4.280 10,273,000 43,301,110 4.2150 3.414 3.406 3.414 3.122 3.462 12,699,768 3.4096

Webb-site Database - Powered By Linux Group

Back to top